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
1649526390000|2022-04-09 17:46:30|20.54|20.34|20.54|20.34|20.54|20.34|20.54|20.34|1
1649526420000|2022-04-09 17:47:00|20.55|20.35|20.55|20.35|20.55|20.35|20.55|20.35|1
1649526430000|2022-04-09 17:47:10|20.54|20.34|20.54|20.34|20.55|20.35|20.54|20.34|3
1649526460000|2022-04-09 17:47:40|20.55|20.35|20.55|20.35|20.55|20.35|20.55|20.35|1
1649526470000|2022-04-09 17:47:50|20.54|20.34|20.54|20.34|20.54|20.34|20.54|20.34|1
1649526480000|2022-04-09 17:48:00|20.55|20.35|20.55|20.35|20.55|20.35|20.54|20.34|3
1649526490000|2022-04-09 17:48:10|20.54|20.34|20.54|20.34|20.54|20.34|20.54|20.34|1
1649526520000|2022-04-09 17:48:40|20.55|20.35|20.54|20.34|20.55|20.35|20.54|20.34|6
1649526640000|2022-04-09 17:50:40|20.53|20.33|20.53|20.33|20.54|20.34|20.53|20.33|3
1649526670000|2022-04-09 17:51:10|20.52|20.32|20.52|20.32|20.52|20.32|20.52|20.32|1
1649526710000|2022-04-09 17:51:50|20.51|20.31|20.52|20.32|20.52|20.32|20.51|20.31|4
1649526720000|2022-04-09 17:52:00|20.51|20.31|20.51|20.31|20.51|20.31|20.51|20.31|1
1649526740000|2022-04-09 17:52:20|20.52|20.32|20.52|20.32|20.52|20.32|20.52|20.32|1
1649526800000|2022-04-09 17:53:20|20.53|20.33|20.52|20.32|20.53|20.33|20.52|20.32|4
1649526830000|2022-04-09 17:53:50|20.53|20.33|20.52|20.32|20.53|20.33|20.52|20.32|2
1649526840000|2022-04-09 17:54:00|20.53|20.33|20.52|20.32|20.53|20.33|20.52|20.32|4
1649526850000|2022-04-09 17:54:10|20.53|20.33|20.53|20.33|20.53|20.33|20.52|20.32|11
1649526920000|2022-04-09 17:55:20|20.52|20.32|20.53|20.33|20.53|20.33|20.52|20.32|2
1649526950000|2022-04-09 17:55:50|20.54|20.34|20.54|20.34|20.54|20.34|20.54|20.34|1
1649527010000|2022-04-09 17:56:50|20.55|20.35|20.55|20.35|20.55|20.35|20.54|20.34|3
1649527110000|2022-04-09 17:58:30|20.56|20.36|20.56|20.36|20.56|20.36|20.55|20.35|3
1649527120000|2022-04-09 17:58:40|20.55|20.35|20.56|20.36|20.56|20.36|20.55|20.35|2
1649527130000|2022-04-09 17:58:50|20.55|20.35|20.55|20.35|20.55|20.35|20.55|20.35|1
1649527140000|2022-04-09 17:59:00|20.56|20.36|20.56|20.36|20.56|20.36|20.56|20.36|1
1649527210000|2022-04-09 18:00:10|20.57|20.37|20.57|20.37|20.57|20.37|20.56|20.36|3
1649527260000|2022-04-09 18:01:00|20.58|20.38|20.58|20.38|20.58|20.38|20.58|20.38|1
1649527270000|2022-04-09 18:01:10|20.57|20.37|20.58|20.38|20.58|20.38|20.57|20.37|2
1649527300000|2022-04-09 18:01:40|20.59|20.39|20.59|20.39|20.59|20.39|20.59|20.39|1
1649527310000|2022-04-09 18:01:50|20.58|20.38|20.58|20.38|20.59|20.39|20.58|20.38|7
1649527350000|2022-04-09 18:02:30|20.59|20.39|20.59|20.39|20.59|20.39|20.59|20.39|1
1649527360000|2022-04-09 18:02:40|20.58|20.38|20.59|20.39|20.59|20.39|20.58|20.38|4
1649527370000|2022-04-09 18:02:50|20.58|20.38|20.59|20.39|20.59|20.39|20.58|20.38|2
1649527420000|2022-04-09 18:03:40|20.58|20.38|20.58|20.38|20.58|20.38|20.58|20.38|1
1649527430000|2022-04-09 18:03:50|20.57|20.37|20.57|20.37|20.57|20.37|20.57|20.37|1
1649527480000|2022-04-09 18:04:40|20.56|20.36|20.56|20.36|20.56|20.36|20.56|20.36|1
1649527490000|2022-04-09 18:04:50|20.57|20.37|20.56|20.36|20.57|20.37|20.56|20.36|2
1649527530000|2022-04-09 18:05:30|20.55|20.35|20.56|20.36|20.56|20.36|20.55|20.35|2
1649527610000|2022-04-09 18:06:50|20.55|20.35|20.55|20.35|20.55|20.35|20.55|20.35|1
1649527650000|2022-04-09 18:07:30|20.56|20.36|20.56|20.36|20.56|20.36|20.56|20.36|1
1649527720000|2022-04-09 18:08:40|20.55|20.35|20.56|20.36|20.56|20.36|20.55|20.35|2
1649527730000|2022-04-09 18:08:50|20.55|20.35|20.55|20.35|20.55|20.35|20.55|20.35|1
1649527780000|2022-04-09 18:09:40|20.54|20.34|20.53|20.33|20.55|20.35|20.53|20.33|6
1649527790000|2022-04-09 18:09:50|20.54|20.34|20.53|20.33|20.54|20.34|20.53|20.33|2
1649527810000|2022-04-09 18:10:10|20.52|20.32|20.51|20.31|20.53|20.33|20.51|20.31|8
1649527820000|2022-04-09 18:10:20|20.52|20.32|20.51|20.31|20.52|20.32|20.51|20.31|2
1649527830000|2022-04-09 18:10:30|20.5|20.3|20.5|20.3|20.5|20.3|20.5|20.3|1
1649527870000|2022-04-09 18:11:10|20.51|20.31|20.51|20.31|20.51|20.31|20.51|20.31|1
1649527880000|2022-04-09 18:11:20|20.5|20.3|20.5|20.3|20.5|20.3|20.5|20.3|1
1649527890000|2022-04-09 18:11:30|20.51|20.31|20.5|20.3|20.51|20.31|20.5|20.3|6
1649527980000|2022-04-09 18:13:00|20.51|20.31|20.51|20.31|20.51|20.31|20.51|20.31|1
1649527990000|2022-04-09 18:13:10|20.52|20.32|20.52|20.32|20.52|20.32|20.52|20.32|1
1649528000000|2022-04-09 18:13:20|20.51|20.31|20.51|20.31|20.51|20.31|20.51|20.31|1
1649528010000|2022-04-09 18:13:30|20.52|20.32|20.52|20.32|20.52|20.32|20.52|20.32|1
1649528120000|2022-04-09 18:15:20|20.51|20.31|20.51|20.31|20.51|20.31|20.51|20.31|1
1649528170000|2022-04-09 18:16:10|20.5|20.3|20.51|20.31|20.51|20.31|20.5|20.3|2
1649528200000|2022-04-09 18:16:40|20.5|20.3|20.5|20.3|20.5|20.3|20.5|20.3|1
1649528210000|2022-04-09 18:16:50|20.51|20.31|20.49|20.29|20.51|20.31|20.49|20.29|3
1649528220000|2022-04-09 18:17:00|20.48|20.28|20.48|20.28|20.48|20.28|20.48|20.28|1
1649528230000|2022-04-09 18:17:10|20.47|20.27|20.48|20.28|20.48|20.28|20.47|20.27|10
1649528240000|2022-04-09 18:17:20|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1649528250000|2022-04-09 18:17:30|20.48|20.28|20.49|20.29|20.49|20.29|20.48|20.28|2
1649528260000|2022-04-09 18:17:40|20.48|20.28|20.48|20.28|20.49|20.29|20.48|20.28|7
1649528360000|2022-04-09 18:19:20|20.47|20.27|20.47|20.27|20.47|20.27|20.47|20.27|1
1649528400000|2022-04-09 18:20:00|20.46|20.26|20.46|20.26|20.46|20.26|20.46|20.26|1
1649528440000|2022-04-09 18:20:40|20.45|20.25|20.45|20.25|20.46|20.26|20.45|20.25|5
1649528450000|2022-04-09 18:20:50|20.46|20.26|20.45|20.25|20.46|20.26|20.45|20.25|4
1649528460000|2022-04-09 18:21:00|20.46|20.26|20.46|20.26|20.46|20.26|20.46|20.26|1
1649528470000|2022-04-09 18:21:10|20.47|20.27|20.47|20.27|20.47|20.27|20.47|20.27|1
1649528510000|2022-04-09 18:21:50|20.48|20.28|20.48|20.28|20.48|20.28|20.47|20.27|5
1649528540000|2022-04-09 18:22:20|20.47|20.27|20.47|20.27|20.48|20.28|20.47|20.27|3
1649528550000|2022-04-09 18:22:30|20.46|20.26|20.46|20.26|20.47|20.27|20.46|20.26|3
1649528560000|2022-04-09 18:22:40|20.47|20.27|20.47|20.27|20.47|20.27|20.47|20.27|1
1649528590000|2022-04-09 18:23:10|20.46|20.26|20.47|20.27|20.47|20.27|20.46|20.26|2
1649528610000|2022-04-09 18:23:30|20.46|20.26|20.46|20.26|20.46|20.26|20.46|20.26|1
1649528620000|2022-04-09 18:23:40|20.47|20.27|20.46|20.26|20.47|20.27|20.46|20.26|6
1649528630000|2022-04-09 18:23:50|20.47|20.27|20.46|20.26|20.47|20.27|20.46|20.26|4
1649528670000|2022-04-09 18:24:30|20.45|20.25|20.45|20.25|20.46|20.26|20.45|20.25|3
1649528680000|2022-04-09 18:24:40|20.46|20.26|20.45|20.25|20.46|20.26|20.45|20.25|2
1649528690000|2022-04-09 18:24:50|20.44|20.24|20.44|20.24|20.44|20.24|20.44|20.24|1
1649528710000|2022-04-09 18:25:10|20.45|20.25|20.45|20.25|20.45|20.25|20.45|20.25|1
1649528790000|2022-04-09 18:26:30|20.44|20.24|20.44|20.24|20.44|20.24|20.44|20.24|1
1649528810000|2022-04-09 18:26:50|20.43|20.23|20.43|20.23|20.43|20.23|20.43|20.23|1
1649528820000|2022-04-09 18:27:00|20.42|20.22|20.43|20.23|20.43|20.23|20.42|20.22|2
1649528840000|2022-04-09 18:27:20|20.44|20.24|20.43|20.23|20.44|20.24|20.43|20.23|2
1649528880000|2022-04-09 18:28:00|20.44|20.24|20.44|20.24|20.44|20.24|20.44|20.24|1
1649528930000|2022-04-09 18:28:50|20.43|20.23|20.44|20.24|20.44|20.24|20.43|20.23|4
1649528940000|2022-04-09 18:29:00|20.43|20.23|20.44|20.24|20.44|20.24|20.43|20.23|2
1649529030000|2022-04-09 18:30:30|20.43|20.23|20.44|20.24|20.44|20.24|20.43|20.23|2
1649529090000|2022-04-09 18:31:30|20.43|20.23|20.44|20.24|20.44|20.24|20.43|20.23|2
1649529110000|2022-04-09 18:31:50|20.43|20.23|20.43|20.23|20.44|20.24|20.43|20.23|5
1649529120000|2022-04-09 18:32:00|20.44|20.24|20.43|20.23|20.44|20.24|20.43|20.23|2
1649529160000|2022-04-09 18:32:40|20.44|20.24|20.44|20.24|20.44|20.24|20.44|20.24|1
1649529190000|2022-04-09 18:33:10|20.45|20.25|20.45|20.25|20.45|20.25|20.44|20.24|3
1649529200000|2022-04-09 18:33:20|20.44|20.24|20.45|20.25|20.45|20.25|20.44|20.24|2
1649529230000|2022-04-09 18:33:50|20.44|20.24|20.44|20.24|20.44|20.24|20.44|20.24|1
1649529250000|2022-04-09 18:34:10|20.45|20.25|20.45|20.25|20.45|20.25|20.45|20.25|1
1649529310000|2022-04-09 18:35:10|20.46|20.26|20.46|20.26|20.46|20.26|20.46|20.26|1
1649529360000|2022-04-09 18:36:00|20.45|20.25|20.45|20.25|20.45|20.25|20.45|20.25|1
1649529410000|2022-04-09 18:36:50|20.46|20.26|20.46|20.26|20.46|20.26|20.46|20.26|1
1649529420000|2022-04-09 18:37:00|20.45|20.25|20.45|20.25|20.45|20.25|20.45|20.25|1
1649529430000|2022-04-09 18:37:10|20.46|20.26|20.46|20.26|20.46|20.26|20.46|20.26|1
1649529440000|2022-04-09 18:37:20|20.45|20.25|20.46|20.26|20.46|20.26|20.45|20.25|2
1649529570000|2022-04-09 18:39:30|20.45|20.25|20.46|20.26|20.46|20.26|20.45|20.25|2
1649529600000|2022-04-09 18:40:00|20.47|20.27|20.47|20.27|20.47|20.27|20.47|20.27|1
1649529620000|2022-04-09 18:40:20|20.48|20.28|20.48|20.28|20.48|20.28|20.47|20.27|5
1649529630000|2022-04-09 18:40:30|20.47|20.27|20.48|20.28|20.48|20.28|20.47|20.27|2
1649529670000|2022-04-09 18:41:10|20.47|20.27|20.46|20.26|20.47|20.27|20.46|20.26|2
1649529860000|2022-04-09 18:44:20|20.45|20.25|20.46|20.26|20.46|20.26|20.45|20.25|4
1649529870000|2022-04-09 18:44:30|20.45|20.25|20.46|20.26|20.46|20.26|20.45|20.25|2
1649529880000|2022-04-09 18:44:40|20.45|20.25|20.45|20.25|20.45|20.25|20.45|20.25|1
1649529890000|2022-04-09 18:44:50|20.46|20.26|20.45|20.25|20.46|20.26|20.45|20.25|2
1649530090000|2022-04-09 18:48:10|20.46|20.26|20.46|20.26|20.47|20.27|20.46|20.26|3
1649530100000|2022-04-09 18:48:20|20.47|20.27|20.47|20.27|20.47|20.27|20.46|20.26|7
1649530120000|2022-04-09 18:48:40|20.48|20.28|20.48|20.28|20.48|20.28|20.48|20.28|1
1649530200000|2022-04-09 18:50:00|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1649530240000|2022-04-09 18:50:40|20.48|20.28|20.48|20.28|20.48|20.28|20.48|20.28|1
1649530250000|2022-04-09 18:50:50|20.49|20.29|20.48|20.28|20.49|20.29|20.48|20.28|2
1649530260000|2022-04-09 18:51:00|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1649530270000|2022-04-09 18:51:10|20.48|20.28|20.48|20.28|20.48|20.28|20.48|20.28|1
1649530290000|2022-04-09 18:51:30|20.47|20.27|20.48|20.28|20.48|20.28|20.47|20.27|8
1649530300000|2022-04-09 18:51:40|20.47|20.27|20.47|20.27|20.47|20.27|20.47|20.27|1
1649530430000|2022-04-09 18:53:50|20.46|20.26|20.47|20.27|20.47|20.27|20.46|20.26|2
1649530450000|2022-04-09 18:54:10|20.46|20.26|20.47|20.27|20.47|20.27|20.46|20.26|2
1649530540000|2022-04-09 18:55:40|20.48|20.28|20.48|20.28|20.48|20.28|20.48|20.28|1
1649530580000|2022-04-09 18:56:20|20.49|20.29|20.48|20.28|20.49|20.29|20.48|20.28|2
1649530650000|2022-04-09 18:57:30|20.49|20.29|20.48|20.28|20.49|20.29|20.48|20.28|2
1649530660000|2022-04-09 18:57:40|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1649530710000|2022-04-09 18:58:30|20.5|20.3|20.5|20.3|20.5|20.3|20.5|20.3|1
1649530730000|2022-04-09 18:58:50|20.49|20.29|20.5|20.3|20.5|20.3|20.49|20.29|2
1649530810000|2022-04-09 19:00:10|20.49|20.29|20.5|20.3|20.5|20.3|20.49|20.29|2
1649530820000|2022-04-09 19:00:20|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1649530840000|2022-04-09 19:00:40|20.5|20.3|20.5|20.3|20.5|20.3|20.49|20.29|3
1649530850000|2022-04-09 19:00:50|20.51|20.31|20.53|20.33|20.53|20.33|20.51|20.31|3
1649530860000|2022-04-09 19:01:00|20.54|20.34|20.54|20.34|20.54|20.34|20.54|20.34|1
1649530890000|2022-04-09 19:01:30|20.53|20.33|20.53|20.33|20.54|20.34|20.53|20.33|15
1649530900000|2022-04-09 19:01:40|20.52|20.32|20.52|20.32|20.52|20.32|20.52|20.32|1
1649530920000|2022-04-09 19:02:00|20.53|20.33|20.53|20.33|20.53|20.33|20.52|20.32|3
1649530930000|2022-04-09 19:02:10|20.52|20.32|20.52|20.32|20.53|20.33|20.52|20.32|5
1649530950000|2022-04-09 19:02:30|20.51|20.31|20.51|20.31|20.51|20.31|20.51|20.31|1
1649530960000|2022-04-09 19:02:40|20.5|20.3|20.5|20.3|20.51|20.31|20.5|20.3|9
1649531000000|2022-04-09 19:03:20|20.51|20.31|20.51|20.31|20.51|20.31|20.5|20.3|3
1649531010000|2022-04-09 19:03:30|20.5|20.3|20.5|20.3|20.51|20.31|20.5|20.3|3
1649531090000|2022-04-09 19:04:50|20.51|20.31|20.51|20.31|20.51|20.31|20.51|20.31|1
1649531100000|2022-04-09 19:05:00|20.5|20.3|20.51|20.31|20.51|20.31|20.5|20.3|4
1649531110000|2022-04-09 19:05:10|20.5|20.3|20.5|20.3|20.5|20.3|20.5|20.3|1
1649531120000|2022-04-09 19:05:20|20.51|20.31|20.54|20.34|20.54|20.34|20.5|20.3|6
1649531130000|2022-04-09 19:05:30|20.53|20.33|20.54|20.34|20.54|20.34|20.53|20.33|2
1649531140000|2022-04-09 19:05:40|20.55|20.35|20.54|20.34|20.55|20.35|20.54|20.34|4
1649531150000|2022-04-09 19:05:50|20.55|20.35|20.55|20.35|20.55|20.35|20.55|20.35|1
1649531170000|2022-04-09 19:06:10|20.54|20.34|20.54|20.34|20.54|20.34|20.54|20.34|1
1649531180000|2022-04-09 19:06:20|20.55|20.35|20.54|20.34|20.55|20.35|20.54|20.34|2
1649531220000|2022-04-09 19:07:00|20.55|20.35|20.55|20.35|20.55|20.35|20.54|20.34|3
1649531230000|2022-04-09 19:07:10|20.54|20.34|20.54|20.34|20.55|20.35|20.54|20.34|5
1649531280000|2022-04-09 19:08:00|20.55|20.35|20.55|20.35|20.55|20.35|20.54|20.34|3
1649531310000|2022-04-09 19:08:30|20.56|20.36|20.56|20.36|20.56|20.36|20.56|20.36|1
1649531400000|2022-04-09 19:10:00|20.57|20.37|20.57|20.37|20.57|20.37|20.57|20.37|1
1649531420000|2022-04-09 19:10:20|20.58|20.38|20.58|20.38|20.58|20.38|20.58|20.38|1
1649531450000|2022-04-09 19:10:50|20.57|20.37|20.58|20.38|20.58|20.38|20.57|20.37|6
1649531460000|2022-04-09 19:11:00|20.57|20.37|20.57|20.37|20.57|20.37|20.57|20.37|1
1649531480000|2022-04-09 19:11:20|20.56|20.36|20.57|20.37|20.57|20.37|20.56|20.36|4
1649531490000|2022-04-09 19:11:30|20.56|20.36|20.56|20.36|20.57|20.37|20.56|20.36|5
1649531530000|2022-04-09 19:12:10|20.57|20.37|20.57|20.37|20.57|20.37|20.57|20.37|1
1649531540000|2022-04-09 19:12:20|20.56|20.36|20.56|20.36|20.57|20.37|20.56|20.36|7
1649531550000|2022-04-09 19:12:30|20.57|20.37|20.57|20.37|20.57|20.37|20.56|20.36|3
1649531560000|2022-04-09 19:12:40|20.56|20.36|20.56|20.36|20.57|20.37|20.56|20.36|5
1649531630000|2022-04-09 19:13:50|20.57|20.37|20.57|20.37|20.57|20.37|20.57|20.37|1
1649531670000|2022-04-09 19:14:30|20.58|20.38|20.57|20.37|20.58|20.38|20.57|20.37|2
1649531700000|2022-04-09 19:15:00|20.58|20.38|20.57|20.37|20.58|20.38|20.57|20.37|4
1649531710000|2022-04-09 19:15:10|20.58|20.38|20.57|20.37|20.58|20.38|20.57|20.37|2
1649531720000|2022-04-09 19:15:20|20.58|20.38|20.58|20.38|20.58|20.38|20.58|20.38|1
1649531750000|2022-04-09 19:15:50|20.57|20.37|20.57|20.37|20.58|20.38|20.57|20.37|5
1649531760000|2022-04-09 19:16:00|20.56|20.36|20.57|20.37|20.57|20.37|20.56|20.36|2
1649531970000|2022-04-09 19:19:30|20.56|20.36|20.56|20.36|20.56|20.36|20.56|20.36|1
1649531980000|2022-04-09 19:19:40|20.55|20.35|20.55|20.35|20.55|20.35|20.55|20.35|1
1649531990000|2022-04-09 19:19:50|20.56|20.36|20.55|20.35|20.56|20.36|20.55|20.35|2
1649532130000|2022-04-09 19:22:10|20.56|20.36|20.56|20.36|20.56|20.36|20.55|20.35|3
1649532150000|2022-04-09 19:22:30|20.55|20.35|20.55|20.35|20.56|20.36|20.55|20.35|5
1649532160000|2022-04-09 19:22:40|20.56|20.36|20.56|20.36|20.56|20.36|20.55|20.35|13
1649532170000|2022-04-09 19:22:50|20.55|20.35|20.56|20.36|20.56|20.36|20.55|20.35|4
1649532180000|2022-04-09 19:23:00|20.55|20.35|20.56|20.36|20.56|20.36|20.55|20.35|4
1649532440000|2022-04-09 19:27:20|20.55|20.35|20.55|20.35|20.55|20.35|20.55|20.35|1
1649532470000|2022-04-09 19:27:50|20.56|20.36|20.56|20.36|20.56|20.36|20.55|20.35|5
1649532480000|2022-04-09 19:28:00|20.55|20.35|20.55|20.35|20.55|20.35|20.55|20.35|1
1649532490000|2022-04-09 19:28:10|20.56|20.36|20.55|20.35|20.56|20.36|20.55|20.35|6
1649532560000|2022-04-09 19:29:20|20.54|20.34|20.54|20.34|20.54|20.34|20.54|20.34|1
1649532570000|2022-04-09 19:29:30|20.53|20.33|20.53|20.33|20.54|20.34|20.53|20.33|3
1649532580000|2022-04-09 19:29:40|20.54|20.34|20.53|20.33|20.54|20.34|20.53|20.33|4
1649532590000|2022-04-09 19:29:50|20.54|20.34|20.52|20.32|20.54|20.34|20.51|20.31|7
1649532600000|2022-04-09 19:30:00|20.51|20.31|20.52|20.32|20.52|20.32|20.51|20.31|4
1649532610000|2022-04-09 19:30:10|20.51|20.31|20.52|20.32|20.52|20.32|20.51|20.31|2
1649532620000|2022-04-09 19:30:20|20.51|20.31|20.52|20.32|20.52|20.32|20.51|20.31|4
1649532630000|2022-04-09 19:30:30|20.51|20.31|20.51|20.31|20.51|20.31|20.51|20.31|1
1649532640000|2022-04-09 19:30:40|20.52|20.32|20.51|20.31|20.52|20.32|20.51|20.31|6
1649532650000|2022-04-09 19:30:50|20.52|20.32|20.52|20.32|20.52|20.32|20.51|20.31|3
1649532660000|2022-04-09 19:31:00|20.51|20.31|20.52|20.32|20.52|20.32|20.51|20.31|8
1649532700000|2022-04-09 19:31:40|20.51|20.31|20.51|20.31|20.52|20.32|20.51|20.31|5
1649532710000|2022-04-09 19:31:50|20.5|20.3|20.5|20.3|20.51|20.31|20.5|20.3|7
1649532720000|2022-04-09 19:32:00|20.51|20.31|20.51|20.31|20.51|20.31|20.51|20.31|1
1649532920000|2022-04-09 19:35:20|20.52|20.32|20.51|20.31|20.52|20.32|20.51|20.31|2
1649532940000|2022-04-09 19:35:40|20.52|20.32|20.51|20.31|20.52|20.32|20.51|20.31|2
1649532960000|2022-04-09 19:36:00|20.52|20.32|20.52|20.32|20.52|20.32|20.52|20.32|1
1649532970000|2022-04-09 19:36:10|20.51|20.31|20.52|20.32|20.52|20.32|20.51|20.31|2
1649532980000|2022-04-09 19:36:20|20.51|20.31|20.51|20.31|20.51|20.31|20.51|20.31|1
1649533010000|2022-04-09 19:36:50|20.52|20.32|20.51|20.31|20.52|20.32|20.51|20.31|4
1649533020000|2022-04-09 19:37:00|20.52|20.32|20.52|20.32|20.52|20.32|20.51|20.31|3
1649533030000|2022-04-09 19:37:10|20.51|20.31|20.51|20.31|20.51|20.31|20.51|20.31|1
1649533040000|2022-04-09 19:37:20|20.52|20.32|20.52|20.32|20.52|20.32|20.52|20.32|1
1649533060000|2022-04-09 19:37:40|20.51|20.31|20.51|20.31|20.51|20.31|20.51|20.31|1
1649533080000|2022-04-09 19:38:00|20.52|20.32|20.52|20.32|20.52|20.32|20.52|20.32|1
1649533220000|2022-04-09 19:40:20|20.53|20.33|20.53|20.33|20.53|20.33|20.53|20.33|1
1649533230000|2022-04-09 19:40:30|20.52|20.32|20.53|20.33|20.53|20.33|20.52|20.32|4
1649533240000|2022-04-09 19:40:40|20.54|20.34|20.54|20.34|20.54|20.34|20.53|20.33|3
1649533280000|2022-04-09 19:41:20|20.53|20.33|20.53|20.33|20.53|20.33|20.53|20.33|1
1649533290000|2022-04-09 19:41:30|20.54|20.34|20.54|20.34|20.54|20.34|20.54|20.34|1
1649533320000|2022-04-09 19:42:00|20.55|20.35|20.55|20.35|20.55|20.35|20.54|20.34|3
1649533330000|2022-04-09 19:42:10|20.54|20.34|20.54|20.34|20.55|20.35|20.54|20.34|3
1649533360000|2022-04-09 19:42:40|20.55|20.35|20.54|20.34|20.55|20.35|20.54|20.34|6
1649533550000|2022-04-09 19:45:50|20.55|20.35|20.55|20.35|20.55|20.35|20.55|20.35|1
1649533560000|2022-04-09 19:46:00|20.54|20.34|20.55|20.35|20.55|20.35|20.54|20.34|4
1649533570000|2022-04-09 19:46:10|20.54|20.34|20.55|20.35|20.55|20.35|20.54|20.34|6
1649533580000|2022-04-09 19:46:20|20.54|20.34|20.54|20.34|20.54|20.34|20.54|20.34|1
1649533610000|2022-04-09 19:46:50|20.55|20.35|20.57|20.37|20.57|20.37|20.55|20.35|3
1649533680000|2022-04-09 19:48:00|20.58|20.38|20.58|20.38|20.58|20.38|20.58|20.38|1
1649533730000|2022-04-09 19:48:50|20.57|20.37|20.57|20.37|20.58|20.38|20.57|20.37|3
1649533740000|2022-04-09 19:49:00|20.58|20.38|20.58|20.38|20.58|20.38|20.58|20.38|1
1649533820000|2022-04-09 19:50:20|20.57|20.37|20.57|20.37|20.57|20.37|20.57|20.37|1
1649533830000|2022-04-09 19:50:30|20.58|20.38|20.58|20.38|20.58|20.38|20.57|20.37|3
1649533860000|2022-04-09 19:51:00|20.57|20.37|20.58|20.38|20.58|20.38|20.57|20.37|2
1649533870000|2022-04-09 19:51:10|20.57|20.37|20.57|20.37|20.58|20.38|20.57|20.37|3
1649533890000|2022-04-09 19:51:30|20.58|20.38|20.58|20.38|20.58|20.38|20.57|20.37|3
1649533900000|2022-04-09 19:51:40|20.57|20.37|20.58|20.38|20.58|20.38|20.57|20.37|6
1649533910000|2022-04-09 19:51:50|20.57|20.37|20.58|20.38|20.58|20.38|20.57|20.37|2
1649533920000|2022-04-09 19:52:00|20.57|20.37|20.58|20.38|20.58|20.38|20.57|20.37|2
1649533940000|2022-04-09 19:52:20|20.57|20.37|20.58|20.38|20.58|20.38|20.57|20.37|4
1649533950000|2022-04-09 19:52:30|20.57|20.37|20.57|20.37|20.58|20.38|20.57|20.37|3
1649533980000|2022-04-09 19:53:00|20.56|20.36|20.56|20.36|20.56|20.36|20.56|20.36|1
1649533990000|2022-04-09 19:53:10|20.57|20.37|20.57|20.37|20.57|20.37|20.57|20.37|1
1649534070000|2022-04-09 19:54:30|20.58|20.38|20.57|20.37|20.58|20.38|20.57|20.37|2
1649534080000|2022-04-09 19:54:40|20.58|20.38|20.58|20.38|20.58|20.38|20.58|20.38|1
1649534090000|2022-04-09 19:54:50|20.57|20.37|20.57|20.37|20.58|20.38|20.57|20.37|3
1649534140000|2022-04-09 19:55:40|20.56|20.36|20.56|20.36|20.56|20.36|20.56|20.36|1
1649534150000|2022-04-09 19:55:50|20.57|20.37|20.57|20.37|20.57|20.37|20.57|20.37|1
1649534200000|2022-04-09 19:56:40|20.56|20.36|20.56|20.36|20.56|20.36|20.56|20.36|1
1649534220000|2022-04-09 19:57:00|20.55|20.35|20.55|20.35|20.55|20.35|20.54|20.34|3
1649534230000|2022-04-09 19:57:10|20.54|20.34|20.53|20.33|20.55|20.35|20.53|20.33|6
1649534240000|2022-04-09 19:57:20|20.52|20.32|20.53|20.33|20.53|20.33|20.52|20.32|2
1649534260000|2022-04-09 19:57:40|20.54|20.34|20.53|20.33|20.54|20.34|20.53|20.33|4
1649534280000|2022-04-09 19:58:00|20.54|20.34|20.54|20.34|20.54|20.34|20.54|20.34|1
1649534310000|2022-04-09 19:58:30|20.53|20.33|20.53|20.33|20.54|20.34|20.53|20.33|3
1649534320000|2022-04-09 19:58:40|20.52|20.32|20.52|20.32|20.52|20.32|20.52|20.32|1
1649534330000|2022-04-09 19:58:50|20.51|20.31|20.51|20.31|20.51|20.31|20.51|20.31|1
1649534400000|2022-04-09 20:00:00|20.5|20.3|20.5|20.3|20.51|20.31|20.5|20.3|3
1649534410000|2022-04-09 20:00:10|20.51|20.31|20.52|20.32|20.52|20.32|20.51|20.31|2
1649534420000|2022-04-09 20:00:20|20.51|20.31|20.51|20.31|20.52|20.32|20.51|20.31|3
1649534460000|2022-04-09 20:01:00|20.52|20.32|20.52|20.32|20.52|20.32|20.52|20.32|1
1649534470000|2022-04-09 20:01:10|20.53|20.33|20.52|20.32|20.53|20.33|20.52|20.32|2
1649534520000|2022-04-09 20:02:00|20.51|20.31|20.52|20.32|20.52|20.32|20.51|20.31|2
1649534530000|2022-04-09 20:02:10|20.51|20.31|20.52|20.32|20.52|20.32|20.51|20.31|6
1649534540000|2022-04-09 20:02:20|20.51|20.31|20.51|20.31|20.51|20.31|20.51|20.31|1
1649534550000|2022-04-09 20:02:30|20.52|20.32|20.52|20.32|20.52|20.32|20.52|20.32|1
1649534580000|2022-04-09 20:03:00|20.51|20.31|20.51|20.31|20.52|20.32|20.51|20.31|3
1649534630000|2022-04-09 20:03:50|20.52|20.32|20.52|20.32|20.52|20.32|20.52|20.32|1
1649534650000|2022-04-09 20:04:10|20.53|20.33|20.52|20.32|20.53|20.33|20.52|20.32|2
1649534740000|2022-04-09 20:05:40|20.53|20.33|20.52|20.32|20.53|20.33|20.52|20.32|2
1649534760000|2022-04-09 20:06:00|20.53|20.33|20.52|20.32|20.53|20.33|20.52|20.32|10
1649534770000|2022-04-09 20:06:10|20.53|20.33|20.53|20.33|20.53|20.33|20.53|20.33|1
1649534780000|2022-04-09 20:06:20|20.52|20.32|20.53|20.33|20.53|20.33|20.52|20.32|6
1649534790000|2022-04-09 20:06:30|20.54|20.34|20.54|20.34|20.54|20.34|20.54|20.34|1
1649534820000|2022-04-09 20:07:00|20.55|20.35|20.55|20.35|20.55|20.35|20.55|20.35|1
1649534830000|2022-04-09 20:07:10|20.54|20.34|20.55|20.35|20.55|20.35|20.54|20.34|2
1649534840000|2022-04-09 20:07:20|20.54|20.34|20.55|20.35|20.55|20.35|20.54|20.34|2
1649534880000|2022-04-09 20:08:00|20.54|20.34|20.54|20.34|20.55|20.35|20.54|20.34|7
1649534890000|2022-04-09 20:08:10|20.55|20.35|20.55|20.35|20.55|20.35|20.54|20.34|5
1649534910000|2022-04-09 20:08:30|20.54|20.34|20.54|20.34|20.54|20.34|20.54|20.34|1
1649534960000|2022-04-09 20:09:20|20.55|20.35|20.56|20.36|20.56|20.36|20.55|20.35|4
1649534970000|2022-04-09 20:09:30|20.55|20.35|20.56|20.36|20.56|20.36|20.55|20.35|4
1649534980000|2022-04-09 20:09:40|20.55|20.35|20.55|20.35|20.55|20.35|20.55|20.35|1
1649535000000|2022-04-09 20:10:00|20.56|20.36|20.55|20.35|20.56|20.36|20.55|20.35|2
1649535030000|2022-04-09 20:10:30|20.54|20.34|20.55|20.35|20.55|20.35|20.54|20.34|6
1649535040000|2022-04-09 20:10:40|20.54|20.34|20.54|20.34|20.55|20.35|20.54|20.34|3
1649535050000|2022-04-09 20:10:50|20.55|20.35|20.54|20.34|20.55|20.35|20.54|20.34|4
1649535090000|2022-04-09 20:11:30|20.55|20.35|20.55|20.35|20.55|20.35|20.55|20.35|1
1649535160000|2022-04-09 20:12:40|20.56|20.36|20.57|20.37|20.57|20.37|20.56|20.36|2
1649535220000|2022-04-09 20:13:40|20.58|20.38|20.58|20.38|20.58|20.38|20.58|20.38|1
1649535230000|2022-04-09 20:13:50|20.59|20.39|20.58|20.38|20.59|20.39|20.58|20.38|2
1649535240000|2022-04-09 20:14:00|20.59|20.39|20.58|20.38|20.59|20.39|20.58|20.38|2
1649535250000|2022-04-09 20:14:10|20.59|20.39|20.59|20.39|20.59|20.39|20.58|20.38|9
1649535260000|2022-04-09 20:14:20|20.58|20.38|20.59|20.39|20.59|20.39|20.58|20.38|4
1649535280000|2022-04-09 20:14:40|20.58|20.38|20.58|20.38|20.59|20.39|20.58|20.38|3
1649535290000|2022-04-09 20:14:50|20.59|20.39|20.58|20.38|20.59|20.39|20.58|20.38|4
1649535370000|2022-04-09 20:16:10|20.57|20.37|20.58|20.38|20.58|20.38|20.57|20.37|4
1649535580000|2022-04-09 20:19:40|20.59|20.39|20.59|20.39|20.59|20.39|20.59|20.39|1
1649535600000|2022-04-09 20:20:00|20.58|20.38|20.58|20.38|20.58|20.38|20.58|20.38|1
1649535610000|2022-04-09 20:20:10|20.57|20.37|20.57|20.37|20.57|20.37|20.57|20.37|1
1649535650000|2022-04-09 20:20:50|20.56|20.36|20.56|20.36|20.56|20.36|20.56|20.36|1
1649535690000|2022-04-09 20:21:30|20.55|20.35|20.56|20.36|20.56|20.36|20.55|20.35|2
1649535720000|2022-04-09 20:22:00|20.57|20.37|20.57|20.37|20.57|20.37|20.56|20.36|5
1649535730000|2022-04-09 20:22:10|20.56|20.36|20.56|20.36|20.56|20.36|20.56|20.36|1
1649535740000|2022-04-09 20:22:20|20.57|20.37|20.57|20.37|20.57|20.37|20.56|20.36|7
1649535750000|2022-04-09 20:22:30|20.56|20.36|20.56|20.36|20.56|20.36|20.56|20.36|1
1649535760000|2022-04-09 20:22:40|20.57|20.37|20.57|20.37|20.57|20.37|20.57|20.37|1
1649535800000|2022-04-09 20:23:20|20.56|20.36|20.56|20.36|20.56|20.36|20.56|20.36|1
1649535830000|2022-04-09 20:23:50|20.55|20.35|20.55|20.35|20.56|20.36|20.55|20.35|3
1649535860000|2022-04-09 20:24:20|20.54|20.34|20.54|20.34|20.54|20.34|20.54|20.34|1
1649535880000|2022-04-09 20:24:40|20.55|20.35|20.55|20.35|20.55|20.35|20.55|20.35|1
1649535970000|2022-04-09 20:26:10|20.54|20.34|20.54|20.34|20.54|20.34|20.54|20.34|1
1649535980000|2022-04-09 20:26:20|20.55|20.35|20.54|20.34|20.55|20.35|20.54|20.34|4
1649536060000|2022-04-09 20:27:40|20.55|20.35|20.54|20.34|20.55|20.35|20.54|20.34|2
1649536090000|2022-04-09 20:28:10|20.53|20.33|20.53|20.33|20.53|20.33|20.53|20.33|1
1649536130000|2022-04-09 20:28:50|20.54|20.34|20.53|20.33|20.54|20.34|20.53|20.33|8
1649536210000|2022-04-09 20:30:10|20.54|20.34|20.54|20.34|20.54|20.34|20.53|20.33|3
1649536220000|2022-04-09 20:30:20|20.53|20.33|20.54|20.34|20.54|20.34|20.53|20.33|2
1649536230000|2022-04-09 20:30:30|20.53|20.33|20.54|20.34|20.54|20.34|20.53|20.33|4
1649536240000|2022-04-09 20:30:40|20.53|20.33|20.53|20.33|20.54|20.34|20.53|20.33|5
1649536250000|2022-04-09 20:30:50|20.54|20.34|20.53|20.33|20.54|20.34|20.53|20.33|4
1649536290000|2022-04-09 20:31:30|20.54|20.34|20.53|20.33|20.54|20.34|20.53|20.33|2
1649536320000|2022-04-09 20:32:00|20.52|20.32|20.53|20.33|20.53|20.33|20.52|20.32|6
1649536330000|2022-04-09 20:32:10|20.52|20.32|20.52|20.32|20.53|20.33|20.52|20.32|5
1649536340000|2022-04-09 20:32:20|20.53|20.33|20.52|20.32|20.53|20.33|20.52|20.32|6
1649536350000|2022-04-09 20:32:30|20.53|20.33|20.52|20.32|20.53|20.33|20.52|20.32|4
1649536490000|2022-04-09 20:34:50|20.51|20.31|20.51|20.31|20.51|20.31|20.51|20.31|1
1649536510000|2022-04-09 20:35:10|20.52|20.32|20.51|20.31|20.52|20.32|20.51|20.31|2
1649536680000|2022-04-09 20:38:00|20.5|20.3|20.51|20.31|20.51|20.31|20.5|20.3|2
1649536690000|2022-04-09 20:38:10|20.5|20.3|20.5|20.3|20.51|20.31|20.5|20.3|3
1649536700000|2022-04-09 20:38:20|20.51|20.31|20.5|20.3|20.51|20.31|20.5|20.3|6
1649536810000|2022-04-09 20:40:10|20.49|20.29|20.5|20.3|20.5|20.3|20.49|20.29|4
1649536840000|2022-04-09 20:40:40|20.49|20.29|20.49|20.29|20.5|20.3|20.49|20.29|3
1649536910000|2022-04-09 20:41:50|20.5|20.3|20.5|20.3|20.5|20.3|20.5|20.3|1
1649536920000|2022-04-09 20:42:00|20.49|20.29|20.5|20.3|20.5|20.3|20.49|20.29|2
1649536930000|2022-04-09 20:42:10|20.51|20.31|20.51|20.31|20.51|20.31|20.51|20.31|1
1649536980000|2022-04-09 20:43:00|20.5|20.3|20.51|20.31|20.51|20.31|20.5|20.3|2
1649536990000|2022-04-09 20:43:10|20.5|20.3|20.51|20.31|20.51|20.31|20.5|20.3|2
1649537020000|2022-04-09 20:43:40|20.5|20.3|20.51|20.31|20.51|20.31|20.5|20.3|6
1649537030000|2022-04-09 20:43:50|20.5|20.3|20.5|20.3|20.51|20.31|20.5|20.3|5
1649537040000|2022-04-09 20:44:00|20.51|20.31|20.51|20.31|20.51|20.31|20.5|20.3|5
1649537050000|2022-04-09 20:44:10|20.5|20.3|20.5|20.3|20.51|20.31|20.5|20.3|7
1649537060000|2022-04-09 20:44:20|20.51|20.31|20.5|20.3|20.51|20.31|20.5|20.3|2
1649537070000|2022-04-09 20:44:30|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1649537200000|2022-04-09 20:46:40|20.5|20.3|20.49|20.29|20.5|20.3|20.49|20.29|4
1649537220000|2022-04-09 20:47:00|20.5|20.3|20.5|20.3|20.5|20.3|20.49|20.29|11
1649537250000|2022-04-09 20:47:30|20.49|20.29|20.49|20.29|20.5|20.3|20.49|20.29|3
1649537260000|2022-04-09 20:47:40|20.5|20.3|20.5|20.3|20.5|20.3|20.49|20.29|5
1649537270000|2022-04-09 20:47:50|20.49|20.29|20.5|20.3|20.5|20.3|20.49|20.29|2
1649537280000|2022-04-09 20:48:00|20.49|20.29|20.49|20.29|20.5|20.3|20.49|20.29|7
1649537340000|2022-04-09 20:49:00|20.48|20.28|20.48|20.28|20.49|20.29|20.48|20.28|3
1649537350000|2022-04-09 20:49:10|20.47|20.27|20.47|20.27|20.48|20.28|20.47|20.27|5
1649537360000|2022-04-09 20:49:20|20.48|20.28|20.47|20.27|20.48|20.28|20.47|20.27|2
1649537370000|2022-04-09 20:49:30|20.48|20.28|20.48|20.28|20.48|20.28|20.47|20.27|5
1649537380000|2022-04-09 20:49:40|20.47|20.27|20.47|20.27|20.48|20.28|20.47|20.27|5
1649537400000|2022-04-09 20:50:00|20.46|20.26|20.46|20.26|20.46|20.26|20.46|20.26|1
1649537420000|2022-04-09 20:50:20|20.45|20.25|20.46|20.26|20.46|20.26|20.45|20.25|2
1649537430000|2022-04-09 20:50:30|20.45|20.25|20.46|20.26|20.46|20.26|20.45|20.25|2
1649537440000|2022-04-09 20:50:40|20.45|20.25|20.46|20.26|20.46|20.26|20.45|20.25|2
1649537530000|2022-04-09 20:52:10|20.47|20.27|20.47|20.27|20.47|20.27|20.47|20.27|1
1649537600000|2022-04-09 20:53:20|20.46|20.26|20.46|20.26|20.47|20.27|20.46|20.26|3
1649537610000|2022-04-09 20:53:30|20.45|20.25|20.45|20.25|20.46|20.26|20.45|20.25|3
1649537630000|2022-04-09 20:53:50|20.44|20.24|20.45|20.25|20.45|20.25|20.44|20.24|6
1649537640000|2022-04-09 20:54:00|20.44|20.24|20.44|20.24|20.45|20.25|20.44|20.24|3
1649537670000|2022-04-09 20:54:30|20.43|20.23|20.44|20.24|20.44|20.24|20.43|20.23|2
1649537680000|2022-04-09 20:54:40|20.43|20.23|20.43|20.23|20.44|20.24|20.43|20.23|5
1649537690000|2022-04-09 20:54:50|20.44|20.24|20.43|20.23|20.44|20.24|20.43|20.23|2
1649537710000|2022-04-09 20:55:10|20.44|20.24|20.44|20.24|20.44|20.24|20.43|20.23|7
1649537740000|2022-04-09 20:55:40|20.43|20.23|20.44|20.24|20.44|20.24|20.43|20.23|2
1649537750000|2022-04-09 20:55:50|20.43|20.23|20.44|20.24|20.44|20.24|20.43|20.23|2
1649537770000|2022-04-09 20:56:10|20.43|20.23|20.44|20.24|20.44|20.24|20.43|20.23|2
1649537800000|2022-04-09 20:56:40|20.43|20.23|20.43|20.23|20.44|20.24|20.43|20.23|3
1649537840000|2022-04-09 20:57:20|20.42|20.22|20.42|20.22|20.42|20.22|20.42|20.22|1
1649537850000|2022-04-09 20:57:30|20.43|20.23|20.42|20.22|20.43|20.23|20.42|20.22|8
1649537910000|2022-04-09 20:58:30|20.41|20.21|20.42|20.22|20.42|20.22|20.41|20.21|2
1649537920000|2022-04-09 20:58:40|20.41|20.21|20.42|20.22|20.42|20.22|20.41|20.21|4
1649537930000|2022-04-09 20:58:50|20.41|20.21|20.42|20.22|20.42|20.22|20.41|20.21|6
1649538000000|2022-04-09 21:00:00|20.41|20.21|20.41|20.21|20.41|20.21|20.41|20.21|1
1649538010000|2022-04-09 21:00:10|20.42|20.22|20.42|20.22|20.42|20.22|20.42|20.22|1
1649538030000|2022-04-09 21:00:30|20.41|20.21|20.42|20.22|20.42|20.22|20.41|20.21|4
1649538040000|2022-04-09 21:00:40|20.41|20.21|20.41|20.21|20.41|20.21|20.41|20.21|1
1649538060000|2022-04-09 21:01:00|20.42|20.22|20.42|20.22|20.42|20.22|20.41|20.21|3
1649538120000|2022-04-09 21:02:00|20.43|20.23|20.42|20.22|20.43|20.23|20.42|20.22|6
1649538150000|2022-04-09 21:02:30|20.43|20.23|20.43|20.23|20.43|20.23|20.43|20.23|1
1649538200000|2022-04-09 21:03:20|20.44|20.24|20.44|20.24|20.44|20.24|20.43|20.23|7
1649538210000|2022-04-09 21:03:30|20.43|20.23|20.44|20.24|20.44|20.24|20.43|20.23|2
1649538220000|2022-04-09 21:03:40|20.43|20.23|20.44|20.24|20.44|20.24|20.43|20.23|6
1649538230000|2022-04-09 21:03:50|20.43|20.23|20.43|20.23|20.43|20.23|20.43|20.23|1
1649538320000|2022-04-09 21:05:20|20.42|20.22|20.43|20.23|20.43|20.23|20.42|20.22|2
1649538330000|2022-04-09 21:05:30|20.42|20.22|20.43|20.23|20.43|20.23|20.42|20.22|2
1649538340000|2022-04-09 21:05:40|20.42|20.22|20.42|20.22|20.43|20.23|20.42|20.22|7
1649538370000|2022-04-09 21:06:10|20.43|20.23|20.42|20.22|20.43|20.23|20.42|20.22|8
1649538380000|2022-04-09 21:06:20|20.43|20.23|20.43|20.23|20.43|20.23|20.42|20.22|5
1649538410000|2022-04-09 21:06:50|20.42|20.22|20.43|20.23|20.43|20.23|20.42|20.22|4
1649538420000|2022-04-09 21:07:00|20.42|20.22|20.43|20.23|20.43|20.23|20.42|20.22|2
1649538520000|2022-04-09 21:08:40|20.44|20.24|20.44|20.24|20.44|20.24|20.43|20.23|3
1649538570000|2022-04-09 21:09:30|20.45|20.25|20.45|20.25|20.45|20.25|20.44|20.24|3
1649538580000|2022-04-09 21:09:40|20.44|20.24|20.44|20.24|20.44|20.24|20.44|20.24|1
1649538610000|2022-04-09 21:10:10|20.45|20.25|20.45|20.25|20.45|20.25|20.45|20.25|1
1649538660000|2022-04-09 21:11:00|20.46|20.26|20.46|20.26|20.46|20.26|20.46|20.26|1
1649538670000|2022-04-09 21:11:10|20.45|20.25|20.45|20.25|20.45|20.25|20.45|20.25|1
1649538790000|2022-04-09 21:13:10|20.44|20.24|20.44|20.24|20.45|20.25|20.44|20.24|3
1649538820000|2022-04-09 21:13:40|20.45|20.25|20.45|20.25|20.45|20.25|20.45|20.25|1
1649538860000|2022-04-09 21:14:20|20.44|20.24|20.44|20.24|20.45|20.25|20.44|20.24|3
1649538870000|2022-04-09 21:14:30|20.45|20.25|20.44|20.24|20.45|20.25|20.44|20.24|6
1649538880000|2022-04-09 21:14:40|20.45|20.25|20.44|20.24|20.45|20.25|20.44|20.24|14
1649538890000|2022-04-09 21:14:50|20.45|20.25|20.44|20.24|20.45|20.25|20.44|20.24|8
1649538900000|2022-04-09 21:15:00|20.45|20.25|20.45|20.25|20.45|20.25|20.44|20.24|7
1649539050000|2022-04-09 21:17:30|20.46|20.26|20.46|20.26|20.46|20.26|20.46|20.26|1
1649539140000|2022-04-09 21:19:00|20.45|20.25|20.46|20.26|20.46|20.26|20.45|20.25|4
1649539150000|2022-04-09 21:19:10|20.45|20.25|20.46|20.26|20.46|20.26|20.45|20.25|2
1649539160000|2022-04-09 21:19:20|20.45|20.25|20.46|20.26|20.46|20.26|20.45|20.25|2
1649539170000|2022-04-09 21:19:30|20.45|20.25|20.46|20.26|20.46|20.26|20.45|20.25|4
1649539180000|2022-04-09 21:19:40|20.45|20.25|20.45|20.25|20.46|20.26|20.45|20.25|5
1649539200000|2022-04-09 21:20:00|20.46|20.26|20.45|20.25|20.46|20.26|20.45|20.25|2
1649539210000|2022-04-09 21:20:10|20.46|20.26|20.45|20.25|20.46|20.26|20.45|20.25|2
1649539220000|2022-04-09 21:20:20|20.46|20.26|20.45|20.25|20.46|20.26|20.45|20.25|2
1649539230000|2022-04-09 21:20:30|20.46|20.26|20.45|20.25|20.46|20.26|20.45|20.25|2
1649539310000|2022-04-09 21:21:50|20.44|20.24|20.45|20.25|20.45|20.25|20.44|20.24|2
1649539350000|2022-04-09 21:22:30|20.44|20.24|20.44|20.24|20.44|20.24|20.44|20.24|1
1649539360000|2022-04-09 21:22:40|20.43|20.23|20.43|20.23|20.44|20.24|20.43|20.23|3
1649539430000|2022-04-09 21:23:50|20.42|20.22|20.42|20.22|20.43|20.23|20.42|20.22|5
1649539440000|2022-04-09 21:24:00|20.43|20.23|20.42|20.22|20.43|20.23|20.42|20.22|2
1649539450000|2022-04-09 21:24:10|20.43|20.23|20.43|20.23|20.43|20.23|20.43|20.23|1
1649539460000|2022-04-09 21:24:20|20.42|20.22|20.43|20.23|20.43|20.23|20.42|20.22|4
1649539470000|2022-04-09 21:24:30|20.42|20.22|20.43|20.23|20.43|20.23|20.42|20.22|6
1649539480000|2022-04-09 21:24:40|20.42|20.22|20.42|20.22|20.43|20.23|20.42|20.22|3
1649539490000|2022-04-09 21:24:50|20.43|20.23|20.43|20.23|20.43|20.23|20.42|20.22|5
1649539500000|2022-04-09 21:25:00|20.42|20.22|20.42|20.22|20.43|20.23|20.42|20.22|3
1649539510000|2022-04-09 21:25:10|20.43|20.23|20.42|20.22|20.43|20.23|20.42|20.22|4
1649539520000|2022-04-09 21:25:20|20.43|20.23|20.42|20.22|20.43|20.23|20.42|20.22|2
1649539530000|2022-04-09 21:25:30|20.43|20.23|20.43|20.23|20.43|20.23|20.43|20.23|1
1649539570000|2022-04-09 21:26:10|20.42|20.22|20.43|20.23|20.43|20.23|20.42|20.22|2
1649539580000|2022-04-09 21:26:20|20.42|20.22|20.43|20.23|20.43|20.23|20.42|20.22|2
1649539790000|2022-04-09 21:29:50|20.44|20.24|20.44|20.24|20.44|20.24|20.44|20.24|1
1649539800000|2022-04-09 21:30:00|20.45|20.25|20.44|20.24|20.45|20.25|20.44|20.24|2
1649539810000|2022-04-09 21:30:10|20.45|20.25|20.45|20.25|20.45|20.25|20.45|20.25|1
1649540640000|2022-04-09 21:44:00|20.46|20.26|20.46|20.26|20.46|20.26|20.46|20.26|1
1649540650000|2022-04-09 21:44:10|20.47|20.27|20.47|20.27|20.47|20.27|20.46|20.26|5
1649540660000|2022-04-09 21:44:20|20.48|20.28|20.48|20.28|20.48|20.28|20.48|20.28|1
1649540700000|2022-04-09 21:45:00|20.49|20.29|20.49|20.29|20.49|20.29|20.48|20.28|3
1649540730000|2022-04-09 21:45:30|20.48|20.28|20.48|20.28|20.48|20.28|20.48|20.28|1
1649540790000|2022-04-09 21:46:30|20.49|20.29|20.48|20.28|20.49|20.29|20.48|20.28|2
1649540800000|2022-04-09 21:46:40|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1649540850000|2022-04-09 21:47:30|20.5|20.3|20.5|20.3|20.5|20.3|20.5|20.3|1
1649540860000|2022-04-09 21:47:40|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1649541360000|2022-04-09 21:56:00|20.48|20.28|20.48|20.28|20.48|20.28|20.48|20.28|1
1649541460000|2022-04-09 21:57:40|20.49|20.29|20.48|20.28|20.49|20.29|20.48|20.28|2
1649541470000|2022-04-09 21:57:50|20.49|20.29|20.48|20.28|20.49|20.29|20.48|20.28|2
1649541480000|2022-04-09 21:58:00|20.49|20.29|20.48|20.28|20.49|20.29|20.48|20.28|4
1649541490000|2022-04-09 21:58:10|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1649541500000|2022-04-09 21:58:20|20.48|20.28|20.49|20.29|20.49|20.29|20.48|20.28|2
1649541510000|2022-04-09 21:58:30|20.48|20.28|20.48|20.28|20.48|20.28|20.48|20.28|1
1649541570000|2022-04-09 21:59:30|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1649541580000|2022-04-09 21:59:40|20.48|20.28|20.48|20.28|20.48|20.28|20.48|20.28|1
1649541590000|2022-04-09 21:59:50|20.49|20.29|20.48|20.28|20.49|20.29|20.48|20.28|2
1649541610000|2022-04-09 22:00:10|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1649541940000|2022-04-09 22:05:40|20.5|20.3|20.5|20.3|20.5|20.3|20.5|20.3|1
1649541960000|2022-04-09 22:06:00|20.51|20.31|20.51|20.31|20.51|20.31|20.51|20.31|1
1649541970000|2022-04-09 22:06:10|20.5|20.3|20.51|20.31|20.51|20.31|20.5|20.3|2
1649541990000|2022-04-09 22:06:30|20.5|20.3|20.5|20.3|20.51|20.31|20.5|20.3|3
1649542010000|2022-04-09 22:06:50|20.49|20.29|20.49|20.29|20.5|20.3|20.49|20.29|9
1649542020000|2022-04-09 22:07:00|20.5|20.3|20.5|20.3|20.5|20.3|20.5|20.3|1
1649542150000|2022-04-09 22:09:10|20.49|20.29|20.5|20.3|20.5|20.3|20.49|20.29|2
1649542160000|2022-04-09 22:09:20|20.49|20.29|20.49|20.29|20.5|20.3|20.49|20.29|3
1649542170000|2022-04-09 22:09:30|20.5|20.3|20.49|20.29|20.5|20.3|20.49|20.29|2
1649542180000|2022-04-09 22:09:40|20.5|20.3|20.49|20.29|20.5|20.3|20.49|20.29|6
1649542190000|2022-04-09 22:09:50|20.5|20.3|20.49|20.29|20.5|20.3|20.49|20.29|2
1649542200000|2022-04-09 22:10:00|20.5|20.3|20.49|20.29|20.5|20.3|20.49|20.29|2
1649542230000|2022-04-09 22:10:30|20.5|20.3|20.5|20.3|20.5|20.3|20.5|20.3|1
1649542240000|2022-04-09 22:10:40|20.51|20.31|20.5|20.3|20.51|20.31|20.5|20.3|4
1649542250000|2022-04-09 22:10:50|20.51|20.31|20.5|20.3|20.51|20.31|20.5|20.3|6
1649542380000|2022-04-09 22:13:00|20.49|20.29|20.49|20.29|20.5|20.3|20.49|20.29|3
1649542450000|2022-04-09 22:14:10|20.48|20.28|20.48|20.28|20.48|20.28|20.48|20.28|1
1649542460000|2022-04-09 22:14:20|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1649542470000|2022-04-09 22:14:30|20.48|20.28|20.48|20.28|20.48|20.28|20.48|20.28|1
1649542520000|2022-04-09 22:15:20|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1649542560000|2022-04-09 22:16:00|20.5|20.3|20.49|20.29|20.5|20.3|20.49|20.29|2
1649542570000|2022-04-09 22:16:10|20.5|20.3|20.5|20.3|20.5|20.3|20.49|20.29|3
1649542590000|2022-04-09 22:16:30|20.51|20.31|20.5|20.3|20.51|20.31|20.5|20.3|8
1649542600000|2022-04-09 22:16:40|20.51|20.31|20.51|20.31|20.51|20.31|20.51|20.31|1
1649542610000|2022-04-09 22:16:50|20.5|20.3|20.51|20.31|20.51|20.31|20.5|20.3|2
1649542620000|2022-04-09 22:17:00|20.5|20.3|20.51|20.31|20.51|20.31|20.5|20.3|2
1649542650000|2022-04-09 22:17:30|20.5|20.3|20.5|20.3|20.5|20.3|20.5|20.3|1
1649542680000|2022-04-09 22:18:00|20.51|20.31|20.51|20.31|20.51|20.31|20.51|20.31|1
1649542730000|2022-04-09 22:18:50|20.5|20.3|20.51|20.31|20.51|20.31|20.5|20.3|2
1649542750000|2022-04-09 22:19:10|20.5|20.3|20.51|20.31|20.51|20.31|20.5|20.3|2
1649543100000|2022-04-09 22:25:00|20.5|20.3|20.51|20.31|20.51|20.31|20.5|20.3|4
1649543110000|2022-04-09 22:25:10|20.5|20.3|20.5|20.3|20.5|20.3|20.5|20.3|1
1649543160000|2022-04-09 22:26:00|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1649543170000|2022-04-09 22:26:10|20.5|20.3|20.49|20.29|20.5|20.3|20.49|20.29|2
1649543190000|2022-04-09 22:26:30|20.5|20.3|20.49|20.29|20.5|20.3|20.49|20.29|2
1649543230000|2022-04-09 22:27:10|20.5|20.3|20.49|20.29|20.5|20.3|20.49|20.29|2
1649543270000|2022-04-09 22:27:50|20.5|20.3|20.49|20.29|20.5|20.3|20.49|20.29|4
1649543280000|2022-04-09 22:28:00|20.5|20.3|20.49|20.29|20.5|20.3|20.49|20.29|2
1649543290000|2022-04-09 22:28:10|20.5|20.3|20.49|20.29|20.5|20.3|20.49|20.29|2
1649543300000|2022-04-09 22:28:20|20.5|20.3|20.5|20.3|20.5|20.3|20.49|20.29|3
1649543310000|2022-04-09 22:28:30|20.49|20.29|20.5|20.3|20.5|20.3|20.49|20.29|2
1649543320000|2022-04-09 22:28:40|20.49|20.29|20.49|20.29|20.5|20.3|20.49|20.29|9
1649543330000|2022-04-09 22:28:50|20.48|20.28|20.48|20.28|20.49|20.29|20.48|20.28|7
1649543340000|2022-04-09 22:29:00|20.49|20.29|20.48|20.28|20.49|20.29|20.48|20.28|10
1649543350000|2022-04-09 22:29:10|20.47|20.27|20.47|20.27|20.47|20.27|20.47|20.27|1
1649543360000|2022-04-09 22:29:20|20.46|20.26|20.46|20.26|20.47|20.27|20.46|20.26|5
1649543400000|2022-04-09 22:30:00|20.47|20.27|20.46|20.26|20.47|20.27|20.46|20.26|4
1649543440000|2022-04-09 22:30:40|20.47|20.27|20.47|20.27|20.47|20.27|20.47|20.27|1
1649543460000|2022-04-09 22:31:00|20.48|20.28|20.47|20.27|20.48|20.28|20.47|20.27|2
1649543500000|2022-04-09 22:31:40|20.48|20.28|20.48|20.28|20.48|20.28|20.48|20.28|1
1649543510000|2022-04-09 22:31:50|20.47|20.27|20.47|20.27|20.47|20.27|20.47|20.27|1
1649543520000|2022-04-09 22:32:00|20.48|20.28|20.47|20.27|20.48|20.28|20.47|20.27|2
1649543730000|2022-04-09 22:35:30|20.48|20.28|20.48|20.28|20.48|20.28|20.48|20.28|1
1649543740000|2022-04-09 22:35:40|20.47|20.27|20.48|20.28|20.48|20.28|20.47|20.27|2
1649543750000|2022-04-09 22:35:50|20.47|20.27|20.48|20.28|20.48|20.28|20.47|20.27|2
1649543770000|2022-04-09 22:36:10|20.47|20.27|20.48|20.28|20.48|20.28|20.47|20.27|8
1649543800000|2022-04-09 22:36:40|20.49|20.29|20.48|20.28|20.49|20.29|20.48|20.28|2
1649543850000|2022-04-09 22:37:30|20.47|20.27|20.47|20.27|20.47|20.27|20.47|20.27|1
1649543860000|2022-04-09 22:37:40|20.48|20.28|20.47|20.27|20.48|20.28|20.47|20.27|4
1649543870000|2022-04-09 22:37:50|20.48|20.28|20.47|20.27|20.48|20.28|20.47|20.27|2
1649543880000|2022-04-09 22:38:00|20.48|20.28|20.47|20.27|20.48|20.28|20.47|20.27|4
1649544000000|2022-04-09 22:40:00|20.46|20.26|20.47|20.27|20.47|20.27|20.46|20.26|2
1649544010000|2022-04-09 22:40:10|20.46|20.26|20.46|20.26|20.46|20.26|20.46|20.26|1
1649544020000|2022-04-09 22:40:20|20.47|20.27|20.47|20.27|20.47|20.27|20.46|20.26|5
1649544030000|2022-04-09 22:40:30|20.46|20.26|20.46|20.26|20.47|20.27|20.46|20.26|3
1649544040000|2022-04-09 22:40:40|20.47|20.27|20.47|20.27|20.47|20.27|20.47|20.27|1
1649544050000|2022-04-09 22:40:50|20.46|20.26|20.47|20.27|20.47|20.27|20.46|20.26|2
1649544060000|2022-04-09 22:41:00|20.46|20.26|20.45|20.25|20.46|20.26|20.45|20.25|2
1649544100000|2022-04-09 22:41:40|20.44|20.24|20.44|20.24|20.44|20.24|20.43|20.23|3
1649544110000|2022-04-09 22:41:50|20.43|20.23|20.44|20.24|20.44|20.24|20.43|20.23|4
1649544120000|2022-04-09 22:42:00|20.43|20.23|20.43|20.23|20.43|20.23|20.43|20.23|1
1649544150000|2022-04-09 22:42:30|20.42|20.22|20.42|20.22|20.42|20.22|20.42|20.22|1
1649544750000|2022-04-09 22:52:30|20.41|20.21|20.41|20.21|20.42|20.22|20.41|20.21|3
1649544760000|2022-04-09 22:52:40|20.42|20.22|20.42|20.22|20.42|20.22|20.41|20.21|7
1649544800000|2022-04-09 22:53:20|20.41|20.21|20.41|20.21|20.41|20.21|20.41|20.21|1
1649544810000|2022-04-09 22:53:30|20.42|20.22|20.42|20.22|20.42|20.22|20.42|20.22|1
1649544820000|2022-04-09 22:53:40|20.41|20.21|20.42|20.22|20.42|20.22|20.41|20.21|8
1649544830000|2022-04-09 22:53:50|20.41|20.21|20.41|20.21|20.41|20.21|20.41|20.21|1
1649544840000|2022-04-09 22:54:00|20.42|20.22|20.42|20.22|20.42|20.22|20.42|20.22|1
1649544880000|2022-04-09 22:54:40|20.41|20.21|20.41|20.21|20.41|20.21|20.41|20.21|1
1649544900000|2022-04-09 22:55:00|20.42|20.22|20.41|20.21|20.42|20.22|20.41|20.21|4
1649544910000|2022-04-09 22:55:10|20.42|20.22|20.42|20.22|20.42|20.22|20.42|20.22|1
1649544940000|2022-04-09 22:55:40|20.41|20.21|20.41|20.21|20.42|20.22|20.41|20.21|5
1649544950000|2022-04-09 22:55:50|20.42|20.22|20.41|20.21|20.42|20.22|20.41|20.21|16
1649544960000|2022-04-09 22:56:00|20.42|20.22|20.42|20.22|20.42|20.22|20.41|20.21|13
1649545030000|2022-04-09 22:57:10|20.41|20.21|20.41|20.21|20.41|20.21|20.41|20.21|1
1649545050000|2022-04-09 22:57:30|20.42|20.22|20.42|20.22|20.42|20.22|20.41|20.21|3
1649545060000|2022-04-09 22:57:40|20.41|20.21|20.41|20.21|20.42|20.22|20.41|20.21|5
1649545070000|2022-04-09 22:57:50|20.42|20.22|20.42|20.22|20.42|20.22|20.41|20.21|3
1649545080000|2022-04-09 22:58:00|20.41|20.21|20.41|20.21|20.42|20.22|20.41|20.21|3
1649545090000|2022-04-09 22:58:10|20.42|20.22|20.42|20.22|20.42|20.22|20.41|20.21|5
1649545100000|2022-04-09 22:58:20|20.41|20.21|20.42|20.22|20.42|20.22|20.41|20.21|2
1649545110000|2022-04-09 22:58:30|20.41|20.21|20.42|20.22|20.42|20.22|20.41|20.21|2
1649545120000|2022-04-09 22:58:40|20.41|20.21|20.42|20.22|20.42|20.22|20.41|20.21|2
1649545130000|2022-04-09 22:58:50|20.41|20.21|20.42|20.22|20.42|20.22|20.41|20.21|6
1649545150000|2022-04-09 22:59:10|20.41|20.21|20.41|20.21|20.42|20.22|20.41|20.21|5
1649545160000|2022-04-09 22:59:20|20.42|20.22|20.42|20.22|20.42|20.22|20.41|20.21|5
1649545180000|2022-04-09 22:59:40|20.43|20.23|20.43|20.23|20.43|20.23|20.43|20.23|1
1649545190000|2022-04-09 22:59:50|20.44|20.24|20.43|20.23|20.44|20.24|20.43|20.23|2
1649545210000|2022-04-09 23:00:10|20.44|20.24|20.43|20.23|20.44|20.24|20.43|20.23|4
1649545220000|2022-04-09 23:00:20|20.44|20.24|20.43|20.23|20.44|20.24|20.43|20.23|4
1649545250000|2022-04-09 23:00:50|20.44|20.24|20.43|20.23|20.44|20.24|20.43|20.23|2
1649545320000|2022-04-09 23:02:00|20.44|20.24|20.43|20.23|20.44|20.24|20.43|20.23|4
1649545330000|2022-04-09 23:02:10|20.44|20.24|20.43|20.23|20.44|20.24|20.43|20.23|4
1649545340000|2022-04-09 23:02:20|20.44|20.24|20.44|20.24|20.44|20.24|20.43|20.23|5
1649545360000|2022-04-09 23:02:40|20.43|20.23|20.43|20.23|20.43|20.23|20.43|20.23|1
1649545370000|2022-04-09 23:02:50|20.44|20.24|20.44|20.24|20.44|20.24|20.43|20.23|7
1649545490000|2022-04-09 23:04:50|20.43|20.23|20.44|20.24|20.44|20.24|20.43|20.23|2
1649545500000|2022-04-09 23:05:00|20.43|20.23|20.43|20.23|20.44|20.24|20.43|20.23|5
1649545510000|2022-04-09 23:05:10|20.44|20.24|20.44|20.24|20.44|20.24|20.43|20.23|9
1649545520000|2022-04-09 23:05:20|20.43|20.23|20.44|20.24|20.44|20.24|20.43|20.23|14
1649545530000|2022-04-09 23:05:30|20.43|20.23|20.43|20.23|20.44|20.24|20.43|20.23|5
1649545540000|2022-04-09 23:05:40|20.44|20.24|20.44|20.24|20.44|20.24|20.43|20.23|9
1649545550000|2022-04-09 23:05:50|20.43|20.23|20.44|20.24|20.44|20.24|20.43|20.23|10
1649545560000|2022-04-09 23:06:00|20.43|20.23|20.43|20.23|20.44|20.24|20.43|20.23|9
1649545570000|2022-04-09 23:06:10|20.44|20.24|20.43|20.23|20.44|20.24|20.43|20.23|6
1649545590000|2022-04-09 23:06:30|20.44|20.24|20.44|20.24|20.44|20.24|20.44|20.24|1
1649545620000|2022-04-09 23:07:00|20.45|20.25|20.45|20.25|20.45|20.25|20.45|20.25|1
1649545660000|2022-04-09 23:07:40|20.46|20.26|20.46|20.26|20.46|20.26|20.46|20.26|1
1649545670000|2022-04-09 23:07:50|20.45|20.25|20.44|20.24|20.45|20.25|20.44|20.24|2
1649545680000|2022-04-09 23:08:00|20.45|20.25|20.45|20.25|20.45|20.25|20.45|20.25|1
1649545800000|2022-04-09 23:10:00|20.44|20.24|20.44|20.24|20.44|20.24|20.44|20.24|1
1649545820000|2022-04-09 23:10:20|20.43|20.23|20.44|20.24|20.44|20.24|20.43|20.23|2
1649545830000|2022-04-09 23:10:30|20.43|20.23|20.44|20.24|20.44|20.24|20.43|20.23|2
1649545850000|2022-04-09 23:10:50|20.43|20.23|20.43|20.23|20.43|20.23|20.43|20.23|1
1649545900000|2022-04-09 23:11:40|20.42|20.22|20.42|20.22|20.43|20.23|20.42|20.22|3
1649545910000|2022-04-09 23:11:50|20.43|20.23|20.42|20.22|20.43|20.23|20.42|20.22|2
1649546100000|2022-04-09 23:15:00|20.41|20.21|20.42|20.22|20.42|20.22|20.41|20.21|8
1649546110000|2022-04-09 23:15:10|20.41|20.21|20.42|20.22|20.42|20.22|20.41|20.21|2
1649546240000|2022-04-09 23:17:20|20.41|20.21|20.42|20.22|20.42|20.22|20.41|20.21|2
1649546280000|2022-04-09 23:18:00|20.41|20.21|20.41|20.21|20.42|20.22|20.41|20.21|3
1649546290000|2022-04-09 23:18:10|20.42|20.22|20.42|20.22|20.42|20.22|20.41|20.21|7
1649546300000|2022-04-09 23:18:20|20.41|20.21|20.42|20.22|20.42|20.22|20.41|20.21|6
1649546310000|2022-04-09 23:18:30|20.41|20.21|20.42|20.22|20.42|20.22|20.41|20.21|8
1649546320000|2022-04-09 23:18:40|20.41|20.21|20.42|20.22|20.42|20.22|20.41|20.21|6
1649546330000|2022-04-09 23:18:50|20.41|20.21|20.42|20.22|20.42|20.22|20.41|20.21|12
1649546340000|2022-04-09 23:19:00|20.41|20.21|20.41|20.21|20.42|20.22|20.41|20.21|3
1649546450000|2022-04-09 23:20:50|20.42|20.22|20.41|20.21|20.42|20.22|20.41|20.21|8
1649546460000|2022-04-09 23:21:00|20.42|20.22|20.42|20.22|20.42|20.22|20.42|20.22|1
1649546670000|2022-04-09 23:24:30|20.43|20.23|20.43|20.23|20.43|20.23|20.43|20.23|1
1649546800000|2022-04-09 23:26:40|20.44|20.24|20.43|20.23|20.44|20.24|20.43|20.23|2
1649546810000|2022-04-09 23:26:50|20.44|20.24|20.44|20.24|20.44|20.24|20.44|20.24|1
1649546870000|2022-04-09 23:27:50|20.45|20.25|20.45|20.25|20.45|20.25|20.44|20.24|7
1649546970000|2022-04-09 23:29:30|20.46|20.26|20.46|20.26|20.46|20.26|20.46|20.26|1
1649547010000|2022-04-09 23:30:10|20.47|20.27|20.46|20.26|20.47|20.27|20.46|20.26|2
1649547020000|2022-04-09 23:30:20|20.47|20.27|20.47|20.27|20.47|20.27|20.47|20.27|1
1649547030000|2022-04-09 23:30:30|20.46|20.26|20.46|20.26|20.46|20.26|20.46|20.26|1
1649547040000|2022-04-09 23:30:40|20.47|20.27|20.48|20.28|20.48|20.28|20.47|20.27|6
1649547070000|2022-04-09 23:31:10|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1649547110000|2022-04-09 23:31:50|20.5|20.3|20.49|20.29|20.5|20.3|20.49|20.29|4
1649547120000|2022-04-09 23:32:00|20.5|20.3|20.5|20.3|20.5|20.3|20.5|20.3|1
1649547130000|2022-04-09 23:32:10|20.49|20.29|20.51|20.31|20.51|20.31|20.49|20.29|3
1649547140000|2022-04-09 23:32:20|20.52|20.32|20.53|20.33|20.53|20.33|20.51|20.31|8
1649547150000|2022-04-09 23:32:30|20.52|20.32|20.54|20.34|20.54|20.34|20.52|20.32|5
1649547200000|2022-04-09 23:33:20|20.55|20.35|20.56|20.36|20.56|20.36|20.55|20.35|2
1649547210000|2022-04-09 23:33:30|20.55|20.35|20.56|20.36|20.56|20.36|20.55|20.35|4
1649547220000|2022-04-09 23:33:40|20.57|20.37|20.56|20.36|20.57|20.37|20.56|20.36|2
1649547230000|2022-04-09 23:33:50|20.55|20.35|20.56|20.36|20.57|20.37|20.55|20.35|4
1649547240000|2022-04-09 23:34:00|20.55|20.35|20.55|20.35|20.55|20.35|20.55|20.35|1
1649547250000|2022-04-09 23:34:10|20.54|20.34|20.55|20.35|20.55|20.35|20.54|20.34|2
1649547270000|2022-04-09 23:34:30|20.54|20.34|20.54|20.34|20.54|20.34|20.54|20.34|1
1649547280000|2022-04-09 23:34:40|20.55|20.35|20.55|20.35|20.55|20.35|20.54|20.34|9
1649547290000|2022-04-09 23:34:50|20.56|20.36|20.56|20.36|20.56|20.36|20.55|20.35|7
1649547300000|2022-04-09 23:35:00|20.55|20.35|20.55|20.35|20.56|20.36|20.55|20.35|17
1649547310000|2022-04-09 23:35:10|20.56|20.36|20.56|20.36|20.56|20.36|20.56|20.36|1
1649547320000|2022-04-09 23:35:20|20.55|20.35|20.56|20.36|20.56|20.36|20.55|20.35|8
1649547370000|2022-04-09 23:36:10|20.57|20.37|20.56|20.36|20.57|20.37|20.56|20.36|2
1649547380000|2022-04-09 23:36:20|20.57|20.37|20.57|20.37|20.57|20.37|20.56|20.36|3
1649547390000|2022-04-09 23:36:30|20.56|20.36|20.56|20.36|20.57|20.37|20.56|20.36|7
1649547400000|2022-04-09 23:36:40|20.57|20.37|20.57|20.37|20.57|20.37|20.57|20.37|1
1649547410000|2022-04-09 23:36:50|20.56|20.36|20.57|20.37|20.57|20.37|20.56|20.36|2
1649547460000|2022-04-09 23:37:40|20.58|20.38|20.58|20.38|20.58|20.38|20.57|20.37|3
1649547470000|2022-04-09 23:37:50|20.57|20.37|20.58|20.38|20.58|20.38|20.57|20.37|2
1649547500000|2022-04-09 23:38:20|20.59|20.39|20.59|20.39|20.59|20.39|20.59|20.39|1
1649547590000|2022-04-09 23:39:50|20.6|20.4|20.61|20.41|20.61|20.41|20.6|20.4|2
1649547600000|2022-04-09 23:40:00|20.6|20.4|20.6|20.4|20.6|20.4|20.6|20.4|1
1649547610000|2022-04-09 23:40:10|20.59|20.39|20.6|20.4|20.6|20.4|20.59|20.39|4
1649547620000|2022-04-09 23:40:20|20.61|20.41|20.61|20.41|20.61|20.41|20.6|20.4|3
1649547640000|2022-04-09 23:40:40|20.6|20.4|20.6|20.4|20.6|20.4|20.6|20.4|1
1649547670000|2022-04-09 23:41:10|20.59|20.39|20.59|20.39|20.59|20.39|20.59|20.39|1
1649547690000|2022-04-09 23:41:30|20.6|20.4|20.6|20.4|20.6|20.4|20.59|20.39|3
1649547720000|2022-04-09 23:42:00|20.59|20.39|20.59|20.39|20.59|20.39|20.59|20.39|1
1649547750000|2022-04-09 23:42:30|20.6|20.4|20.59|20.39|20.6|20.4|20.59|20.39|4
1649547760000|2022-04-09 23:42:40|20.6|20.4|20.6|20.4|20.6|20.4|20.59|20.39|3
1649547780000|2022-04-09 23:43:00|20.59|20.39|20.59|20.39|20.59|20.39|20.59|20.39|1
1649547800000|2022-04-09 23:43:20|20.6|20.4|20.59|20.39|20.6|20.4|20.59|20.39|2
1649547900000|2022-04-09 23:45:00|20.58|20.38|20.59|20.39|20.59|20.39|20.58|20.38|2
1649547920000|2022-04-09 23:45:20|20.58|20.38|20.59|20.39|20.59|20.39|20.58|20.38|2
1649547950000|2022-04-09 23:45:50|20.58|20.38|20.58|20.38|20.59|20.39|20.58|20.38|7
1649547960000|2022-04-09 23:46:00|20.59|20.39|20.57|20.37|20.59|20.39|20.57|20.37|5
1649548000000|2022-04-09 23:46:40|20.56|20.36|20.56|20.36|20.57|20.37|20.56|20.36|3
1649548010000|2022-04-09 23:46:50|20.55|20.35|20.55|20.35|20.55|20.35|20.55|20.35|1
1649548210000|2022-04-09 23:50:10|20.56|20.36|20.56|20.36|20.56|20.36|20.56|20.36|1
1649548220000|2022-04-09 23:50:20|20.57|20.37|20.58|20.38|20.58|20.38|20.56|20.36|4
1649548230000|2022-04-09 23:50:30|20.59|20.39|20.6|20.4|20.6|20.4|20.58|20.38|6
1649548240000|2022-04-09 23:50:40|20.61|20.41|20.61|20.41|20.61|20.41|20.61|20.41|1
1649548260000|2022-04-09 23:51:00|20.6|20.4|20.61|20.41|20.61|20.41|20.6|20.4|4
1649548310000|2022-04-09 23:51:50|20.6|20.4|20.61|20.41|20.61|20.41|20.6|20.4|4
1649548320000|2022-04-09 23:52:00|20.6|20.4|20.61|20.41|20.61|20.41|20.6|20.4|8
1649548330000|2022-04-09 23:52:10|20.6|20.4|20.6|20.4|20.61|20.41|20.6|20.4|3
1649548340000|2022-04-09 23:52:20|20.59|20.39|20.59|20.39|20.59|20.39|20.59|20.39|1
1649548400000|2022-04-09 23:53:20|20.6|20.4|20.6|20.4|20.6|20.4|20.6|20.4|1
1649548410000|2022-04-09 23:53:30|20.61|20.41|20.61|20.41|20.61|20.41|20.6|20.4|7
1649548420000|2022-04-09 23:53:40|20.6|20.4|20.61|20.41|20.62|20.42|20.6|20.4|6
1649548460000|2022-04-09 23:54:20|20.6|20.4|20.61|20.41|20.61|20.41|20.6|20.4|2
1649548480000|2022-04-09 23:54:40|20.62|20.42|20.62|20.42|20.62|20.42|20.62|20.42|1
1649548510000|2022-04-09 23:55:10|20.61|20.41|20.61|20.41|20.62|20.42|20.61|20.41|5
1649548570000|2022-04-09 23:56:10|20.6|20.4|20.6|20.4|20.6|20.4|20.6|20.4|1
1649548590000|2022-04-09 23:56:30|20.61|20.41|20.61|20.41|20.61|20.41|20.6|20.4|3
1649548640000|2022-04-09 23:57:20|20.62|20.42|20.61|20.41|20.62|20.42|20.61|20.41|4
1649548650000|2022-04-09 23:57:30|20.62|20.42|20.62|20.42|20.62|20.42|20.62|20.42|1
1649548660000|2022-04-09 23:57:40|20.61|20.41|20.61|20.41|20.61|20.41|20.61|20.41|1
1649548740000|2022-04-09 23:59:00|20.6|20.4|20.61|20.41|20.61|20.41|20.6|20.4|2
1649548770000|2022-04-09 23:59:30|20.6|20.4|20.6|20.4|20.61|20.41|20.6|20.4|3
1649548810000|2022-04-10 00:00:10|20.61|20.41|20.61|20.41|20.61|20.41|20.6|20.4|5
1649548840000|2022-04-10 00:00:40|20.62|20.42|20.62|20.42|20.62|20.42|20.62|20.42|1
1649548870000|2022-04-10 00:01:10|20.61|20.41|20.61|20.41|20.61|20.41|20.61|20.41|1
1649548880000|2022-04-10 00:01:20|20.62|20.42|20.61|20.41|20.62|20.42|20.61|20.41|2
1649548890000|2022-04-10 00:01:30|20.62|20.42|20.62|20.42|20.62|20.42|20.61|20.41|5
1649548920000|2022-04-10 00:02:00|20.61|20.41|20.61|20.41|20.61|20.41|20.61|20.41|1
1649548930000|2022-04-10 00:02:10|20.6|20.4|20.58|20.38|20.6|20.4|20.58|20.38|3
1649548950000|2022-04-10 00:02:30|20.57|20.37|20.57|20.37|20.58|20.38|20.57|20.37|3
1649548960000|2022-04-10 00:02:40|20.58|20.38|20.55|20.35|20.58|20.38|20.55|20.35|6
1649548970000|2022-04-10 00:02:50|20.54|20.34|20.56|20.36|20.56|20.36|20.54|20.34|3
1649549000000|2022-04-10 00:03:20|20.57|20.37|20.56|20.36|20.57|20.37|20.56|20.36|2
1649549010000|2022-04-10 00:03:30|20.57|20.37|20.57|20.37|20.57|20.37|20.57|20.37|1
1649549040000|2022-04-10 00:04:00|20.58|20.38|20.58|20.38|20.58|20.38|20.57|20.37|3
1649549050000|2022-04-10 00:04:10|20.59|20.39|20.59|20.39|20.59|20.39|20.59|20.39|1
1649549060000|2022-04-10 00:04:20|20.6|20.4|20.59|20.39|20.6|20.4|20.59|20.39|2
1649549100000|2022-04-10 00:05:00|20.58|20.38|20.58|20.38|20.58|20.38|20.58|20.38|1
1649549170000|2022-04-10 00:06:10|20.59|20.39|20.59|20.39|20.59|20.39|20.59|20.39|1
1649549180000|2022-04-10 00:06:20|20.58|20.38|20.58|20.38|20.59|20.39|20.58|20.38|5
1649549190000|2022-04-10 00:06:30|20.59|20.39|20.59|20.39|20.59|20.39|20.58|20.38|9
1649549200000|2022-04-10 00:06:40|20.6|20.4|20.6|20.4|20.6|20.4|20.59|20.39|7
1649549230000|2022-04-10 00:07:10|20.61|20.41|20.61|20.41|20.61|20.41|20.61|20.41|1
1649549240000|2022-04-10 00:07:20|20.6|20.4|20.61|20.41|20.61|20.41|20.6|20.4|2
1649549250000|2022-04-10 00:07:30|20.6|20.4|20.61|20.41|20.61|20.41|20.6|20.4|2
1649549260000|2022-04-10 00:07:40|20.6|20.4|20.6|20.4|20.6|20.4|20.6|20.4|1
1649549290000|2022-04-10 00:08:10|20.61|20.41|20.61|20.41|20.61|20.41|20.6|20.4|3
1649549310000|2022-04-10 00:08:30|20.62|20.42|20.62|20.42|20.62|20.42|20.62|20.42|1
1649549320000|2022-04-10 00:08:40|20.63|20.43|20.63|20.43|20.63|20.43|20.63|20.43|1
1649549340000|2022-04-10 00:09:00|20.64|20.44|20.64|20.44|20.64|20.44|20.64|20.44|1
1649549350000|2022-04-10 00:09:10|20.65|20.45|20.64|20.44|20.65|20.45|20.64|20.44|2
1649549380000|2022-04-10 00:09:40|20.65|20.45|20.65|20.45|20.65|20.45|20.65|20.45|1
1649549400000|2022-04-10 00:10:00|20.64|20.44|20.63|20.43|20.64|20.44|20.63|20.43|2
1649549410000|2022-04-10 00:10:10|20.62|20.42|20.63|20.43|20.63|20.43|20.62|20.42|2
1649549420000|2022-04-10 00:10:20|20.62|20.42|20.63|20.43|20.63|20.43|20.62|20.42|2
1649549430000|2022-04-10 00:10:30|20.62|20.42|20.62|20.42|20.63|20.43|20.62|20.42|3
1649549440000|2022-04-10 00:10:40|20.63|20.43|20.62|20.42|20.63|20.43|20.62|20.42|2
1649549450000|2022-04-10 00:10:50|20.63|20.43|20.63|20.43|20.63|20.43|20.62|20.42|7
1649549460000|2022-04-10 00:11:00|20.62|20.42|20.62|20.42|20.63|20.43|20.62|20.42|3
1649549570000|2022-04-10 00:12:50|20.63|20.43|20.63|20.43|20.63|20.43|20.62|20.42|5
1649549580000|2022-04-10 00:13:00|20.62|20.42|20.62|20.42|20.63|20.43|20.62|20.42|3
1649549590000|2022-04-10 00:13:10|20.61|20.41|20.61|20.41|20.62|20.42|20.61|20.41|3
1649549630000|2022-04-10 00:13:50|20.6|20.4|20.6|20.4|20.61|20.41|20.6|20.4|3
1649549640000|2022-04-10 00:14:00|20.61|20.41|20.61|20.41|20.61|20.41|20.61|20.41|1
1649549730000|2022-04-10 00:15:30|20.6|20.4|20.6|20.4|20.6|20.4|20.6|20.4|1
1649549780000|2022-04-10 00:16:20|20.59|20.39|20.59|20.39|20.59|20.39|20.59|20.39|1
1649549790000|2022-04-10 00:16:30|20.6|20.4|20.6|20.4|20.6|20.4|20.6|20.4|1
1649549800000|2022-04-10 00:16:40|20.59|20.39|20.59|20.39|20.6|20.4|20.59|20.39|5
1649549810000|2022-04-10 00:16:50|20.6|20.4|20.6|20.4|20.6|20.4|20.6|20.4|1
1649549820000|2022-04-10 00:17:00|20.59|20.39|20.6|20.4|20.6|20.4|20.59|20.39|4
1649549830000|2022-04-10 00:17:10|20.59|20.39|20.59|20.39|20.59|20.39|20.59|20.39|1
1649549840000|2022-04-10 00:17:20|20.58|20.38|20.57|20.37|20.58|20.38|20.57|20.37|2
1649549870000|2022-04-10 00:17:50|20.56|20.36|20.56|20.36|20.56|20.36|20.56|20.36|1
1649549880000|2022-04-10 00:18:00|20.57|20.37|20.57|20.37|20.57|20.37|20.57|20.37|1
1649549900000|2022-04-10 00:18:20|20.58|20.38|20.57|20.37|20.58|20.38|20.57|20.37|2
1649549910000|2022-04-10 00:18:30|20.58|20.38|20.57|20.37|20.58|20.38|20.57|20.37|2
1649549990000|2022-04-10 00:19:50|20.58|20.38|20.57|20.37|20.58|20.38|20.57|20.37|2
1649550040000|2022-04-10 00:20:40|20.56|20.36|20.57|20.37|20.57|20.37|20.56|20.36|10
1649550050000|2022-04-10 00:20:50|20.56|20.36|20.56|20.36|20.57|20.37|20.56|20.36|5
1649550090000|2022-04-10 00:21:30|20.55|20.35|20.56|20.36|20.56|20.36|20.55|20.35|4
1649550110000|2022-04-10 00:21:50|20.57|20.37|20.57|20.37|20.57|20.37|20.57|20.37|1
1649550120000|2022-04-10 00:22:00|20.58|20.38|20.58|20.38|20.58|20.38|20.57|20.37|3
1649550130000|2022-04-10 00:22:10|20.59|20.39|20.59|20.39|20.59|20.39|20.58|20.38|7
1649550170000|2022-04-10 00:22:50|20.58|20.38|20.59|20.39|20.59|20.39|20.58|20.38|4
1649550180000|2022-04-10 00:23:00|20.58|20.38|20.59|20.39|20.59|20.39|20.58|20.38|10
1649550200000|2022-04-10 00:23:20|20.58|20.38|20.59|20.39|20.59|20.39|20.58|20.38|2
1649550290000|2022-04-10 00:24:50|20.58|20.38|20.58|20.38|20.58|20.38|20.58|20.38|1
1649550320000|2022-04-10 00:25:20|20.59|20.39|20.59|20.39|20.59|20.39|20.59|20.39|1
1649550420000|2022-04-10 00:27:00|20.6|20.4|20.59|20.39|20.6|20.4|20.59|20.39|4
1649550460000|2022-04-10 00:27:40|20.6|20.4|20.59|20.39|20.6|20.4|20.59|20.39|4
1649550470000|2022-04-10 00:27:50|20.6|20.4|20.6|20.4|20.6|20.4|20.6|20.4|1
1649550540000|2022-04-10 00:29:00|20.59|20.39|20.6|20.4|20.6|20.4|20.59|20.39|8
1649550590000|2022-04-10 00:29:50|20.59|20.39|20.6|20.4|20.6|20.4|20.59|20.39|4
1649550610000|2022-04-10 00:30:10|20.59|20.39|20.59|20.39|20.59|20.39|20.59|20.39|1
1649550630000|2022-04-10 00:30:30|20.6|20.4|20.6|20.4|20.6|20.4|20.6|20.4|1
1649550640000|2022-04-10 00:30:40|20.59|20.39|20.59|20.39|20.6|20.4|20.59|20.39|5
1649550650000|2022-04-10 00:30:50|20.6|20.4|20.6|20.4|20.6|20.4|20.59|20.39|3
1649550660000|2022-04-10 00:31:00|20.59|20.39|20.59|20.39|20.6|20.4|20.59|20.39|5
1649550670000|2022-04-10 00:31:10|20.6|20.4|20.59|20.39|20.6|20.4|20.59|20.39|2
1649550680000|2022-04-10 00:31:20|20.6|20.4|20.59|20.39|20.6|20.4|20.59|20.39|4
1649550690000|2022-04-10 00:31:30|20.6|20.4|20.59|20.39|20.6|20.4|20.59|20.39|4
1649550700000|2022-04-10 00:31:40|20.6|20.4|20.59|20.39|20.6|20.4|20.59|20.39|8
1649550710000|2022-04-10 00:31:50|20.6|20.4|20.59|20.39|20.6|20.4|20.59|20.39|8
1649550720000|2022-04-10 00:32:00|20.6|20.4|20.59|20.39|20.6|20.4|20.59|20.39|4
1649550730000|2022-04-10 00:32:10|20.6|20.4|20.59|20.39|20.6|20.4|20.59|20.39|10
1649550740000|2022-04-10 00:32:20|20.6|20.4|20.59|20.39|20.6|20.4|20.59|20.39|4
1649550760000|2022-04-10 00:32:40|20.58|20.38|20.58|20.38|20.58|20.38|20.58|20.38|1
1649550850000|2022-04-10 00:34:10|20.57|20.37|20.57|20.37|20.57|20.37|20.57|20.37|1
1649550860000|2022-04-10 00:34:20|20.58|20.38|20.58|20.38|20.58|20.38|20.58|20.38|1
1649550870000|2022-04-10 00:34:30|20.57|20.37|20.58|20.38|20.58|20.38|20.57|20.37|2
1649550880000|2022-04-10 00:34:40|20.57|20.37|20.57|20.37|20.57|20.37|20.57|20.37|1
1649550900000|2022-04-10 00:35:00|20.56|20.36|20.57|20.37|20.57|20.37|20.56|20.36|4
1649550910000|2022-04-10 00:35:10|20.56|20.36|20.57|20.37|20.57|20.37|20.56|20.36|2
1649550920000|2022-04-10 00:35:20|20.56|20.36|20.57|20.37|20.57|20.37|20.56|20.36|2
1649550930000|2022-04-10 00:35:30|20.56|20.36|20.56|20.36|20.56|20.36|20.56|20.36|1
1649550950000|2022-04-10 00:35:50|20.57|20.37|20.57|20.37|20.57|20.37|20.56|20.36|3
1649551030000|2022-04-10 00:37:10|20.56|20.36|20.57|20.37|20.57|20.37|20.56|20.36|2
1649551040000|2022-04-10 00:37:20|20.56|20.36|20.57|20.37|20.57|20.37|20.56|20.36|10
1649551050000|2022-04-10 00:37:30|20.56|20.36|20.57|20.37|20.57|20.37|20.56|20.36|4
1649551070000|2022-04-10 00:37:50|20.56|20.36|20.57|20.37|20.57|20.37|20.56|20.36|2
1649551080000|2022-04-10 00:38:00|20.56|20.36|20.57|20.37|20.57|20.37|20.56|20.36|4
1649551090000|2022-04-10 00:38:10|20.56|20.36|20.57|20.37|20.57|20.37|20.56|20.36|2
1649551110000|2022-04-10 00:38:30|20.58|20.38|20.58|20.38|20.58|20.38|20.58|20.38|1
1649551350000|2022-04-10 00:42:30|20.59|20.39|20.59|20.39|20.59|20.39|20.59|20.39|1
1649551370000|2022-04-10 00:42:50|20.58|20.38|20.58|20.38|20.58|20.38|20.58|20.38|1
1649551500000|2022-04-10 00:45:00|20.57|20.37|20.58|20.38|20.58|20.38|20.57|20.37|2
1649551510000|2022-04-10 00:45:10|20.59|20.39|20.6|20.4|20.6|20.4|20.59|20.39|2
1649551520000|2022-04-10 00:45:20|20.61|20.41|20.63|20.43|20.63|20.43|20.6|20.4|9
1649551530000|2022-04-10 00:45:30|20.62|20.42|20.63|20.43|20.63|20.43|20.62|20.42|2
1649551540000|2022-04-10 00:45:40|20.62|20.42|20.63|20.43|20.63|20.43|20.62|20.42|4
1649551560000|2022-04-10 00:46:00|20.64|20.44|20.64|20.44|20.64|20.44|20.64|20.44|1
1649551570000|2022-04-10 00:46:10|20.65|20.45|20.65|20.45|20.65|20.45|20.65|20.45|1
1649551610000|2022-04-10 00:46:50|20.64|20.44|20.62|20.42|20.64|20.44|20.62|20.42|3
1649551640000|2022-04-10 00:47:20|20.61|20.41|20.61|20.41|20.62|20.42|20.61|20.41|3
1649551700000|2022-04-10 00:48:20|20.62|20.42|20.62|20.42|20.62|20.42|20.62|20.42|1
1649551710000|2022-04-10 00:48:30|20.63|20.43|20.63|20.43|20.63|20.43|20.63|20.43|1
1649551720000|2022-04-10 00:48:40|20.62|20.42|20.63|20.43|20.63|20.43|20.62|20.42|4
1649551770000|2022-04-10 00:49:30|20.64|20.44|20.64|20.44|20.64|20.44|20.64|20.44|1
1649551810000|2022-04-10 00:50:10|20.63|20.43|20.64|20.44|20.64|20.44|20.63|20.43|4
1649551820000|2022-04-10 00:50:20|20.63|20.43|20.63|20.43|20.64|20.44|20.63|20.43|5
1649551830000|2022-04-10 00:50:30|20.64|20.44|20.64|20.44|20.64|20.44|20.63|20.43|5
1649551840000|2022-04-10 00:50:40|20.63|20.43|20.64|20.44|20.64|20.44|20.63|20.43|6
1649551850000|2022-04-10 00:50:50|20.63|20.43|20.64|20.44|20.64|20.44|20.63|20.43|2
1649551860000|2022-04-10 00:51:00|20.63|20.43|20.63|20.43|20.63|20.43|20.63|20.43|1
1649551880000|2022-04-10 00:51:20|20.64|20.44|20.63|20.43|20.64|20.44|20.63|20.43|4
1649551890000|2022-04-10 00:51:30|20.64|20.44|20.63|20.43|20.64|20.44|20.63|20.43|4
1649551900000|2022-04-10 00:51:40|20.64|20.44|20.64|20.44|20.64|20.44|20.64|20.44|1
1649551910000|2022-04-10 00:51:50|20.63|20.43|20.63|20.43|20.64|20.44|20.63|20.43|5
1649551920000|2022-04-10 00:52:00|20.62|20.42|20.62|20.42|20.62|20.42|20.62|20.42|1
1649551930000|2022-04-10 00:52:10|20.63|20.43|20.63|20.43|20.63|20.43|20.62|20.42|3
1649551940000|2022-04-10 00:52:20|20.62|20.42|20.63|20.43|20.63|20.43|20.62|20.42|2
1649551970000|2022-04-10 00:52:50|20.62|20.42|20.63|20.43|20.63|20.43|20.62|20.42|2
1649552020000|2022-04-10 00:53:40|20.62|20.42|20.63|20.43|20.63|20.43|20.62|20.42|2
1649552030000|2022-04-10 00:53:50|20.62|20.42|20.63|20.43|20.63|20.43|20.62|20.42|6
1649552040000|2022-04-10 00:54:00|20.62|20.42|20.62|20.42|20.62|20.42|20.62|20.42|1
1649552070000|2022-04-10 00:54:30|20.63|20.43|20.62|20.42|20.63|20.43|20.62|20.42|2
1649552080000|2022-04-10 00:54:40|20.63|20.43|20.62|20.42|20.63|20.43|20.62|20.42|4
1649552090000|2022-04-10 00:54:50|20.63|20.43|20.63|20.43|20.63|20.43|20.62|20.42|5
1649552100000|2022-04-10 00:55:00|20.62|20.42|20.62|20.42|20.63|20.43|20.62|20.42|3
1649552130000|2022-04-10 00:55:30|20.61|20.41|20.61|20.41|20.61|20.41|20.61|20.41|1
1649552140000|2022-04-10 00:55:40|20.6|20.4|20.6|20.4|20.6|20.4|20.6|20.4|1
1649552170000|2022-04-10 00:56:10|20.61|20.41|20.6|20.4|20.61|20.41|20.6|20.4|4
1649552180000|2022-04-10 00:56:20|20.61|20.41|20.6|20.4|20.61|20.41|20.6|20.4|2
1649552200000|2022-04-10 00:56:40|20.59|20.39|20.59|20.39|20.6|20.4|20.59|20.39|3
1649552240000|2022-04-10 00:57:20|20.58|20.38|20.58|20.38|20.58|20.38|20.58|20.38|1
1649552250000|2022-04-10 00:57:30|20.57|20.37|20.57|20.37|20.57|20.37|20.57|20.37|1
1649552330000|2022-04-10 00:58:50|20.58|20.38|20.58|20.38|20.58|20.38|20.57|20.37|3
1649552360000|2022-04-10 00:59:20|20.59|20.39|20.58|20.38|20.59|20.39|20.58|20.38|4
1649552380000|2022-04-10 00:59:40|20.59|20.39|20.58|20.38|20.59|20.39|20.58|20.38|2
1649552390000|2022-04-10 00:59:50|20.59|20.39|20.59|20.39|20.59|20.39|20.58|20.38|15
1649552410000|2022-04-10 01:00:10|20.58|20.38|20.59|20.39|20.59|20.39|20.58|20.38|2
1649552470000|2022-04-10 01:01:10|20.6|20.4|20.6|20.4|20.6|20.4|20.6|20.4|1
1649552530000|2022-04-10 01:02:10|20.59|20.39|20.58|20.38|20.59|20.39|20.58|20.38|2
1649552560000|2022-04-10 01:02:40|20.57|20.37|20.58|20.38|20.58|20.38|20.57|20.37|2
1649552600000|2022-04-10 01:03:20|20.59|20.39|20.59|20.39|20.59|20.39|20.58|20.38|5
1649552610000|2022-04-10 01:03:30|20.58|20.38|20.59|20.39|20.59|20.39|20.58|20.38|8
1649552620000|2022-04-10 01:03:40|20.58|20.38|20.58|20.38|20.59|20.39|20.58|20.38|3
1649552640000|2022-04-10 01:04:00|20.59|20.39|20.59|20.39|20.59|20.39|20.59|20.39|1
1649552660000|2022-04-10 01:04:20|20.58|20.38|20.59|20.39|20.59|20.39|20.58|20.38|4
1649552670000|2022-04-10 01:04:30|20.58|20.38|20.59|20.39|20.59|20.39|20.58|20.38|8
1649552890000|2022-04-10 01:08:10|20.6|20.4|20.6|20.4|20.6|20.4|20.6|20.4|1
1649553060000|2022-04-10 01:11:00|20.61|20.41|20.61|20.41|20.61|20.41|20.61|20.41|1
1649553070000|2022-04-10 01:11:10|20.6|20.4|20.61|20.41|20.61|20.41|20.6|20.4|6
1649553120000|2022-04-10 01:12:00|20.62|20.42|20.62|20.42|20.62|20.42|20.62|20.42|1
1649553140000|2022-04-10 01:12:20|20.63|20.43|20.63|20.43|20.63|20.43|20.63|20.43|1
1649553170000|2022-04-10 01:12:50|20.64|20.44|20.64|20.44|20.64|20.44|20.64|20.44|1
1649553180000|2022-04-10 01:13:00|20.65|20.45|20.65|20.45|20.65|20.45|20.65|20.45|1
1649553200000|2022-04-10 01:13:20|20.66|20.46|20.66|20.46|20.66|20.46|20.66|20.46|1
1649553210000|2022-04-10 01:13:30|20.65|20.45|20.66|20.46|20.66|20.46|20.65|20.45|2
1649553230000|2022-04-10 01:13:50|20.67|20.47|20.67|20.47|20.67|20.47|20.67|20.47|1
1649553250000|2022-04-10 01:14:10|20.66|20.46|20.67|20.47|20.67|20.47|20.66|20.46|2
1649553260000|2022-04-10 01:14:20|20.66|20.46|20.67|20.47|20.67|20.47|20.66|20.46|2
1649553270000|2022-04-10 01:14:30|20.66|20.46|20.66|20.46|20.67|20.47|20.66|20.46|3
1649553280000|2022-04-10 01:14:40|20.67|20.47|20.66|20.46|20.67|20.47|20.66|20.46|2
1649553290000|2022-04-10 01:14:50|20.67|20.47|20.67|20.47|20.67|20.47|20.67|20.47|1
1649553300000|2022-04-10 01:15:00|20.66|20.46|20.66|20.46|20.66|20.46|20.66|20.46|1
1649553320000|2022-04-10 01:15:20|20.67|20.47|20.67|20.47|20.67|20.47|20.67|20.47|1
1649553330000|2022-04-10 01:15:30|20.66|20.46|20.67|20.47|20.67|20.47|20.66|20.46|4
1649553340000|2022-04-10 01:15:40|20.66|20.46|20.67|20.47|20.67|20.47|20.66|20.46|2
1649553370000|2022-04-10 01:16:10|20.66|20.46|20.67|20.47|20.67|20.47|20.66|20.46|2
1649553390000|2022-04-10 01:16:30|20.66|20.46|20.67|20.47|20.67|20.47|20.66|20.46|2
1649553870000|2022-04-10 01:24:30|20.66|20.46|20.66|20.46|20.67|20.47|20.66|20.46|3
1649553900000|2022-04-10 01:25:00|20.67|20.47|20.66|20.46|20.67|20.47|20.66|20.46|2
1649554060000|2022-04-10 01:27:40|20.67|20.47|20.66|20.46|20.67|20.47|20.66|20.46|4
1649554080000|2022-04-10 01:28:00|20.67|20.47|20.67|20.47|20.67|20.47|20.67|20.47|1
1649554210000|2022-04-10 01:30:10|20.66|20.46|20.67|20.47|20.67|20.47|20.66|20.46|2
1649554220000|2022-04-10 01:30:20|20.66|20.46|20.67|20.47|20.67|20.47|20.66|20.46|4
1649554320000|2022-04-10 01:32:00|20.66|20.46|20.67|20.47|20.67|20.47|20.66|20.46|4
1649554330000|2022-04-10 01:32:10|20.66|20.46|20.66|20.46|20.67|20.47|20.66|20.46|3
1649554340000|2022-04-10 01:32:20|20.67|20.47|20.67|20.47|20.67|20.47|20.66|20.46|9
1649554350000|2022-04-10 01:32:30|20.66|20.46|20.66|20.46|20.67|20.47|20.66|20.46|5
1649554400000|2022-04-10 01:33:20|20.67|20.47|20.67|20.47|20.67|20.47|20.67|20.47|1
1649554410000|2022-04-10 01:33:30|20.66|20.46|20.67|20.47|20.67|20.47|20.66|20.46|8
1649554420000|2022-04-10 01:33:40|20.66|20.46|20.67|20.47|20.67|20.47|20.66|20.46|6
1649554430000|2022-04-10 01:33:50|20.66|20.46|20.66|20.46|20.67|20.47|20.66|20.46|5
1649554450000|2022-04-10 01:34:10|20.67|20.47|20.66|20.46|20.67|20.47|20.66|20.46|4
1649554460000|2022-04-10 01:34:20|20.67|20.47|20.67|20.47|20.67|20.47|20.66|20.46|13
1649554470000|2022-04-10 01:34:30|20.66|20.46|20.67|20.47|20.67|20.47|20.66|20.46|8
1649554480000|2022-04-10 01:34:40|20.68|20.48|20.68|20.48|20.68|20.48|20.68|20.48|1
1649554490000|2022-04-10 01:34:50|20.67|20.47|20.68|20.48|20.68|20.48|20.67|20.47|2
1649554520000|2022-04-10 01:35:20|20.67|20.47|20.68|20.48|20.68|20.48|20.67|20.47|8
1649554790000|2022-04-10 01:39:50|20.67|20.47|20.65|20.45|20.67|20.47|20.65|20.45|5
1649554800000|2022-04-10 01:40:00|20.64|20.44|20.64|20.44|20.65|20.45|20.64|20.44|7
1649554830000|2022-04-10 01:40:30|20.65|20.45|20.66|20.46|20.66|20.46|20.65|20.45|2
1649554850000|2022-04-10 01:40:50|20.65|20.45|20.65|20.45|20.65|20.45|20.65|20.45|1
1649554870000|2022-04-10 01:41:10|20.66|20.46|20.66|20.46|20.66|20.46|20.66|20.46|1
1649554930000|2022-04-10 01:42:10|20.67|20.47|20.67|20.47|20.67|20.47|20.66|20.46|5
1649555090000|2022-04-10 01:44:50|20.68|20.48|20.68|20.48|20.68|20.48|20.67|20.47|5
1649555100000|2022-04-10 01:45:00|20.67|20.47|20.67|20.47|20.68|20.48|20.67|20.47|9
1649555220000|2022-04-10 01:47:00|20.66|20.46|20.67|20.47|20.67|20.47|20.66|20.46|6
1649555230000|2022-04-10 01:47:10|20.66|20.46|20.66|20.46|20.66|20.46|20.66|20.46|1
1649555320000|2022-04-10 01:48:40|20.67|20.47|20.66|20.46|20.67|20.47|20.66|20.46|4
1649555330000|2022-04-10 01:48:50|20.67|20.47|20.67|20.47|20.67|20.47|20.66|20.46|3
1649555340000|2022-04-10 01:49:00|20.66|20.46|20.67|20.47|20.67|20.47|20.66|20.46|2
1649555350000|2022-04-10 01:49:10|20.66|20.46|20.66|20.46|20.66|20.46|20.66|20.46|1
1649555370000|2022-04-10 01:49:30|20.67|20.47|20.67|20.47|20.67|20.47|20.67|20.47|1
1649555410000|2022-04-10 01:50:10|20.66|20.46|20.66|20.46|20.66|20.46|20.66|20.46|1
1649555430000|2022-04-10 01:50:30|20.67|20.47|20.67|20.47|20.67|20.47|20.67|20.47|1
1649555470000|2022-04-10 01:51:10|20.66|20.46|20.65|20.45|20.66|20.46|20.65|20.45|2
1649555480000|2022-04-10 01:51:20|20.64|20.44|20.64|20.44|20.65|20.45|20.64|20.44|3
1649555520000|2022-04-10 01:52:00|20.65|20.45|20.64|20.44|20.65|20.45|20.64|20.44|8
1649555530000|2022-04-10 01:52:10|20.65|20.45|20.65|20.45|20.65|20.45|20.64|20.44|5
1649555540000|2022-04-10 01:52:20|20.64|20.44|20.65|20.45|20.65|20.45|20.64|20.44|2
1649555550000|2022-04-10 01:52:30|20.64|20.44|20.65|20.45|20.65|20.45|20.64|20.44|2
1649555580000|2022-04-10 01:53:00|20.64|20.44|20.64|20.44|20.64|20.44|20.64|20.44|1
1649555590000|2022-04-10 01:53:10|20.65|20.45|20.65|20.45|20.65|20.45|20.65|20.45|1
1649555640000|2022-04-10 01:54:00|20.64|20.44|20.65|20.45|20.65|20.45|20.64|20.44|2
1649555650000|2022-04-10 01:54:10|20.64|20.44|20.64|20.44|20.64|20.44|20.64|20.44|1
1649555660000|2022-04-10 01:54:20|20.65|20.45|20.65|20.45|20.65|20.45|20.64|20.44|11
1649555700000|2022-04-10 01:55:00|20.64|20.44|20.64|20.44|20.64|20.44|20.64|20.44|1
1649555710000|2022-04-10 01:55:10|20.63|20.43|20.64|20.44|20.64|20.44|20.63|20.43|2
1649555760000|2022-04-10 01:56:00|20.65|20.45|20.64|20.44|20.65|20.45|20.64|20.44|2
1649555800000|2022-04-10 01:56:40|20.65|20.45|20.64|20.44|20.65|20.45|20.64|20.44|2
1649555810000|2022-04-10 01:56:50|20.65|20.45|20.65|20.45|20.65|20.45|20.64|20.44|5
1649555940000|2022-04-10 01:59:00|20.64|20.44|20.64|20.44|20.65|20.45|20.64|20.44|3
1649555950000|2022-04-10 01:59:10|20.65|20.45|20.65|20.45|20.65|20.45|20.64|20.44|3
1649556000000|2022-04-10 02:00:00|20.64|20.44|20.64|20.44|20.65|20.45|20.64|20.44|3
1649556020000|2022-04-10 02:00:20|20.65|20.45|20.65|20.45|20.65|20.45|20.65|20.45|1
1649556030000|2022-04-10 02:00:30|20.64|20.44|20.65|20.45|20.65|20.45|20.64|20.44|2
1649556110000|2022-04-10 02:01:50|20.66|20.46|20.65|20.45|20.66|20.46|20.65|20.45|2
1649556120000|2022-04-10 02:02:00|20.66|20.46|20.66|20.46|20.66|20.46|20.66|20.46|1
1649556130000|2022-04-10 02:02:10|20.65|20.45|20.65|20.45|20.65|20.45|20.65|20.45|1
1649556140000|2022-04-10 02:02:20|20.66|20.46|20.65|20.45|20.66|20.46|20.65|20.45|4
1649556150000|2022-04-10 02:02:30|20.66|20.46|20.65|20.45|20.66|20.46|20.65|20.45|6
1649556160000|2022-04-10 02:02:40|20.66|20.46|20.65|20.45|20.66|20.46|20.65|20.45|2
1649556180000|2022-04-10 02:03:00|20.66|20.46|20.66|20.46|20.66|20.46|20.65|20.45|3
1649556190000|2022-04-10 02:03:10|20.65|20.45|20.65|20.45|20.66|20.46|20.65|20.45|3
1649556290000|2022-04-10 02:04:50|20.66|20.46|20.66|20.46|20.66|20.46|20.65|20.45|3
1649556300000|2022-04-10 02:05:00|20.65|20.45|20.65|20.45|20.66|20.46|20.65|20.45|5
1649556320000|2022-04-10 02:05:20|20.66|20.46|20.66|20.46|20.66|20.46|20.65|20.45|3
1649556380000|2022-04-10 02:06:20|20.67|20.47|20.67|20.47|20.67|20.47|20.66|20.46|3
1649556430000|2022-04-10 02:07:10|20.66|20.46|20.66|20.46|20.66|20.46|20.66|20.46|1
1649556440000|2022-04-10 02:07:20|20.67|20.47|20.66|20.46|20.67|20.47|20.66|20.46|4
1649556450000|2022-04-10 02:07:30|20.67|20.47|20.66|20.46|20.67|20.47|20.66|20.46|4
1649556460000|2022-04-10 02:07:40|20.67|20.47|20.67|20.47|20.67|20.47|20.66|20.46|7
1649556850000|2022-04-10 02:14:10|20.66|20.46|20.66|20.46|20.66|20.46|20.66|20.46|1
1649556860000|2022-04-10 02:14:20|20.67|20.47|20.67|20.47|20.67|20.47|20.66|20.46|13
1649557000000|2022-04-10 02:16:40|20.66|20.46|20.66|20.46|20.66|20.46|20.66|20.46|1
1649557160000|2022-04-10 02:19:20|20.67|20.47|20.67|20.47|20.67|20.47|20.67|20.47|1
1649557170000|2022-04-10 02:19:30|20.66|20.46|20.67|20.47|20.67|20.47|20.66|20.46|2
1649557180000|2022-04-10 02:19:40|20.66|20.46|20.66|20.46|20.67|20.47|20.66|20.46|3
1649557230000|2022-04-10 02:20:30|20.67|20.47|20.66|20.46|20.67|20.47|20.66|20.46|2
1649557240000|2022-04-10 02:20:40|20.67|20.47|20.66|20.46|20.67|20.47|20.66|20.46|4
1649557250000|2022-04-10 02:20:50|20.67|20.47|20.66|20.46|20.67|20.47|20.66|20.46|6
1649557260000|2022-04-10 02:21:00|20.67|20.47|20.66|20.46|20.67|20.47|20.66|20.46|2
1649557330000|2022-04-10 02:22:10|20.67|20.47|20.66|20.46|20.67|20.47|20.66|20.46|2
1649557340000|2022-04-10 02:22:20|20.67|20.47|20.67|20.47|20.67|20.47|20.66|20.46|5
1649557470000|2022-04-10 02:24:30|20.66|20.46|20.66|20.46|20.67|20.47|20.66|20.46|3
1649557480000|2022-04-10 02:24:40|20.67|20.47|20.67|20.47|20.67|20.47|20.66|20.46|3
1649557490000|2022-04-10 02:24:50|20.66|20.46|20.67|20.47|20.67|20.47|20.66|20.46|10
1649557500000|2022-04-10 02:25:00|20.66|20.46|20.66|20.46|20.67|20.47|20.66|20.46|11
1649557510000|2022-04-10 02:25:10|20.67|20.47|20.66|20.46|20.67|20.47|20.66|20.46|6
1649557520000|2022-04-10 02:25:20|20.67|20.47|20.67|20.47|20.67|20.47|20.66|20.46|3
1649557820000|2022-04-10 02:30:20|20.66|20.46|20.67|20.47|20.67|20.47|20.66|20.46|2
1649557950000|2022-04-10 02:32:30|20.66|20.46|20.66|20.46|20.67|20.47|20.66|20.46|5
1649557970000|2022-04-10 02:32:50|20.67|20.47|20.67|20.47|20.67|20.47|20.67|20.47|1
1649558100000|2022-04-10 02:35:00|20.66|20.46|20.67|20.47|20.67|20.47|20.66|20.46|2
1649558130000|2022-04-10 02:35:30|20.66|20.46|20.67|20.47|20.67|20.47|20.66|20.46|8
1649558150000|2022-04-10 02:35:50|20.66|20.46|20.66|20.46|20.66|20.46|20.66|20.46|1
1649558160000|2022-04-10 02:36:00|20.67|20.47|20.67|20.47|20.67|20.47|20.66|20.46|3
1649558170000|2022-04-10 02:36:10|20.66|20.46|20.66|20.46|20.67|20.47|20.66|20.46|5
1649558180000|2022-04-10 02:36:20|20.67|20.47|20.66|20.46|20.67|20.47|20.66|20.46|4
1649558190000|2022-04-10 02:36:30|20.67|20.47|20.67|20.47|20.67|20.47|20.66|20.46|5
1649558260000|2022-04-10 02:37:40|20.66|20.46|20.66|20.46|20.67|20.47|20.66|20.46|3
1649558290000|2022-04-10 02:38:10|20.65|20.45|20.66|20.46|20.66|20.46|20.65|20.45|2
1649558300000|2022-04-10 02:38:20|20.65|20.45|20.66|20.46|20.66|20.46|20.65|20.45|12
1649558310000|2022-04-10 02:38:30|20.65|20.45|20.66|20.46|20.66|20.46|20.65|20.45|4
1649558320000|2022-04-10 02:38:40|20.65|20.45|20.65|20.45|20.65|20.45|20.65|20.45|1
1649558340000|2022-04-10 02:39:00|20.66|20.46|20.65|20.45|20.66|20.46|20.65|20.45|6
1649558350000|2022-04-10 02:39:10|20.66|20.46|20.66|20.46|20.66|20.46|20.65|20.45|13
1649558360000|2022-04-10 02:39:20|20.65|20.45|20.65|20.45|20.66|20.46|20.65|20.45|5
1649558390000|2022-04-10 02:39:50|20.66|20.46|20.66|20.46|20.66|20.46|20.66|20.46|1
1649558400000|2022-04-10 02:40:00|20.65|20.45|20.65|20.45|20.66|20.46|20.65|20.45|3
1649558420000|2022-04-10 02:40:20|20.66|20.46|20.66|20.46|20.66|20.46|20.66|20.46|1
1649558560000|2022-04-10 02:42:40|20.67|20.47|20.67|20.47|20.67|20.47|20.67|20.47|1
1649558880000|2022-04-10 02:48:00|20.68|20.48|20.67|20.47|20.68|20.48|20.67|20.47|2
1649558890000|2022-04-10 02:48:10|20.68|20.48|20.68|20.48|20.68|20.48|20.68|20.48|1
1649558900000|2022-04-10 02:48:20|20.67|20.47|20.67|20.47|20.67|20.47|20.67|20.47|1
1649558910000|2022-04-10 02:48:30|20.68|20.48|20.68|20.48|20.68|20.48|20.67|20.47|5
1649558920000|2022-04-10 02:48:40|20.67|20.47|20.67|20.47|20.67|20.47|20.67|20.47|1
1649558980000|2022-04-10 02:49:40|20.68|20.48|20.68|20.48|20.68|20.48|20.67|20.47|7
1649558990000|2022-04-10 02:49:50|20.67|20.47|20.67|20.47|20.68|20.48|20.67|20.47|5
1649559000000|2022-04-10 02:50:00|20.68|20.48|20.68|20.48|20.68|20.48|20.68|20.48|1
1649559030000|2022-04-10 02:50:30|20.69|20.49|20.69|20.49|20.69|20.49|20.68|20.48|15
1649559040000|2022-04-10 02:50:40|20.68|20.48|20.68|20.48|20.69|20.49|20.68|20.48|7
1649559050000|2022-04-10 02:50:50|20.69|20.49|20.69|20.49|20.69|20.49|20.69|20.49|1
1649559060000|2022-04-10 02:51:00|20.7|20.5|20.69|20.49|20.7|20.5|20.69|20.49|12
1649559070000|2022-04-10 02:51:10|20.7|20.5|20.69|20.49|20.7|20.5|20.69|20.49|22
1649559080000|2022-04-10 02:51:20|20.7|20.5|20.7|20.5|20.7|20.5|20.69|20.49|3
1649559140000|2022-04-10 02:52:20|20.69|20.49|20.69|20.49|20.69|20.49|20.69|20.49|1
1649559150000|2022-04-10 02:52:30|20.68|20.48|20.69|20.49|20.69|20.49|20.68|20.48|2
1649559210000|2022-04-10 02:53:30|20.7|20.5|20.7|20.5|20.7|20.5|20.69|20.49|5
1649559220000|2022-04-10 02:53:40|20.69|20.49|20.7|20.5|20.7|20.5|20.69|20.49|4
1649559230000|2022-04-10 02:53:50|20.69|20.49|20.7|20.5|20.7|20.5|20.69|20.49|6
1649559300000|2022-04-10 02:55:00|20.69|20.49|20.69|20.49|20.7|20.5|20.69|20.49|3
1649559310000|2022-04-10 02:55:10|20.7|20.5|20.7|20.5|20.7|20.5|20.7|20.5|1
1649559350000|2022-04-10 02:55:50|20.69|20.49|20.69|20.49|20.69|20.49|20.69|20.49|1
1649559390000|2022-04-10 02:56:30|20.7|20.5|20.7|20.5|20.7|20.5|20.7|20.5|1
1649559570000|2022-04-10 02:59:30|20.71|20.51|20.71|20.51|20.71|20.51|20.71|20.51|1
1649559590000|2022-04-10 02:59:50|20.7|20.5|20.7|20.5|20.7|20.5|20.7|20.5|1
1649559600000|2022-04-10 03:00:00|20.71|20.51|20.71|20.51|20.71|20.51|20.71|20.51|1
1649559630000|2022-04-10 03:00:30|20.7|20.5|20.71|20.51|20.71|20.51|20.7|20.5|2
1649559660000|2022-04-10 03:01:00|20.7|20.5|20.7|20.5|20.7|20.5|20.7|20.5|1
1649559690000|2022-04-10 03:01:30|20.69|20.49|20.69|20.49|20.7|20.5|20.69|20.49|3
1649559730000|2022-04-10 03:02:10|20.68|20.48|20.68|20.48|20.69|20.49|20.68|20.48|9
1649559760000|2022-04-10 03:02:40|20.67|20.47|20.67|20.47|20.67|20.47|20.67|20.47|1
1649559780000|2022-04-10 03:03:00|20.68|20.48|20.67|20.47|20.68|20.48|20.67|20.47|2
1649559790000|2022-04-10 03:03:10|20.68|20.48|20.68|20.48|20.68|20.48|20.67|20.47|7
1649559890000|2022-04-10 03:04:50|20.67|20.47|20.66|20.46|20.67|20.47|20.66|20.46|4
1649559900000|2022-04-10 03:05:00|20.67|20.47|20.66|20.46|20.67|20.47|20.66|20.46|2
1649559910000|2022-04-10 03:05:10|20.67|20.47|20.66|20.46|20.67|20.47|20.66|20.46|8
1649559920000|2022-04-10 03:05:20|20.67|20.47|20.67|20.47|20.67|20.47|20.66|20.46|7
1649559930000|2022-04-10 03:05:30|20.66|20.46|20.66|20.46|20.66|20.46|20.66|20.46|1
1649559940000|2022-04-10 03:05:40|20.67|20.47|20.66|20.46|20.67|20.47|20.66|20.46|6
1649559950000|2022-04-10 03:05:50|20.67|20.47|20.66|20.46|20.67|20.47|20.66|20.46|8
1649559960000|2022-04-10 03:06:00|20.67|20.47|20.66|20.46|20.67|20.47|20.66|20.46|4
1649560060000|2022-04-10 03:07:40|20.67|20.47|20.67|20.47|20.67|20.47|20.67|20.47|1
1649560070000|2022-04-10 03:07:50|20.66|20.46|20.67|20.47|20.67|20.47|20.66|20.46|6
1649560080000|2022-04-10 03:08:00|20.66|20.46|20.67|20.47|20.67|20.47|20.66|20.46|6
1649560090000|2022-04-10 03:08:10|20.66|20.46|20.67|20.47|20.67|20.47|20.66|20.46|8
1649560100000|2022-04-10 03:08:20|20.66|20.46|20.67|20.47|20.67|20.47|20.66|20.46|4
1649560110000|2022-04-10 03:08:30|20.66|20.46|20.67|20.47|20.67|20.47|20.66|20.46|2
1649560120000|2022-04-10 03:08:40|20.66|20.46|20.67|20.47|20.67|20.47|20.66|20.46|4
1649560210000|2022-04-10 03:10:10|20.66|20.46|20.67|20.47|20.67|20.47|20.66|20.46|2
1649560220000|2022-04-10 03:10:20|20.66|20.46|20.67|20.47|20.67|20.47|20.66|20.46|4
1649560280000|2022-04-10 03:11:20|20.66|20.46|20.66|20.46|20.66|20.46|20.66|20.46|1
1649560290000|2022-04-10 03:11:30|20.67|20.47|20.67|20.47|20.67|20.47|20.66|20.46|5
1649560300000|2022-04-10 03:11:40|20.66|20.46|20.67|20.47|20.67|20.47|20.66|20.46|4
1649560380000|2022-04-10 03:13:00|20.68|20.48|20.68|20.48|20.68|20.48|20.67|20.47|3
1649560390000|2022-04-10 03:13:10|20.69|20.49|20.69|20.49|20.69|20.49|20.68|20.48|13
1649560400000|2022-04-10 03:13:20|20.68|20.48|20.69|20.49|20.69|20.49|20.68|20.48|4
1649560410000|2022-04-10 03:13:30|20.68|20.48|20.69|20.49|20.69|20.49|20.68|20.48|2
1649560460000|2022-04-10 03:14:20|20.68|20.48|20.69|20.49|20.69|20.49|20.68|20.48|2
1649560520000|2022-04-10 03:15:20|20.68|20.48|20.68|20.48|20.68|20.48|20.68|20.48|1
1649560530000|2022-04-10 03:15:30|20.69|20.49|20.69|20.49|20.69|20.49|20.69|20.49|1
1649560560000|2022-04-10 03:16:00|20.7|20.5|20.7|20.5|20.7|20.5|20.69|20.49|3
1649560570000|2022-04-10 03:16:10|20.69|20.49|20.7|20.5|20.7|20.5|20.69|20.49|8
1649560580000|2022-04-10 03:16:20|20.69|20.49|20.69|20.49|20.7|20.5|20.69|20.49|9
1649560590000|2022-04-10 03:16:30|20.7|20.5|20.69|20.49|20.7|20.5|20.69|20.49|4
1649560600000|2022-04-10 03:16:40|20.7|20.5|20.69|20.49|20.7|20.5|20.69|20.49|6
1649560610000|2022-04-10 03:16:50|20.7|20.5|20.69|20.49|20.7|20.5|20.69|20.49|2
1649560640000|2022-04-10 03:17:20|20.7|20.5|20.69|20.49|20.7|20.5|20.69|20.49|2
1649560790000|2022-04-10 03:19:50|20.68|20.48|20.69|20.49|20.69|20.49|20.68|20.48|10
1649560800000|2022-04-10 03:20:00|20.68|20.48|20.68|20.48|20.69|20.49|20.68|20.48|3
1649560910000|2022-04-10 03:21:50|20.67|20.47|20.68|20.48|20.68|20.48|20.67|20.47|2
1649560920000|2022-04-10 03:22:00|20.67|20.47|20.68|20.48|20.68|20.48|20.67|20.47|2
1649560970000|2022-04-10 03:22:50|20.69|20.49|20.69|20.49|20.69|20.49|20.69|20.49|1
1649560980000|2022-04-10 03:23:00|20.68|20.48|20.69|20.49|20.69|20.49|20.68|20.48|4
1649561030000|2022-04-10 03:23:50|20.7|20.5|20.69|20.49|20.7|20.5|20.69|20.49|2
1649561040000|2022-04-10 03:24:00|20.7|20.5|20.69|20.49|20.7|20.5|20.69|20.49|2
1649561050000|2022-04-10 03:24:10|20.7|20.5|20.7|20.5|20.7|20.5|20.7|20.5|1
1649561150000|2022-04-10 03:25:50|20.71|20.51|20.71|20.51|20.71|20.51|20.71|20.51|1
1649561310000|2022-04-10 03:28:30|20.7|20.5|20.71|20.51|20.71|20.51|20.7|20.5|2
1649561370000|2022-04-10 03:29:30|20.7|20.5|20.7|20.5|20.7|20.5|20.7|20.5|1
1649561380000|2022-04-10 03:29:40|20.71|20.51|20.7|20.5|20.71|20.51|20.7|20.5|2
1649561400000|2022-04-10 03:30:00|20.69|20.49|20.69|20.49|20.69|20.49|20.69|20.49|1
1649561410000|2022-04-10 03:30:10|20.68|20.48|20.68|20.48|20.69|20.49|20.68|20.48|5
1649561420000|2022-04-10 03:30:20|20.69|20.49|20.68|20.48|20.69|20.49|20.68|20.48|2
1649561430000|2022-04-10 03:30:30|20.69|20.49|20.68|20.48|20.69|20.49|20.68|20.48|10
1649561440000|2022-04-10 03:30:40|20.69|20.49|20.68|20.48|20.69|20.49|20.68|20.48|6
1649561450000|2022-04-10 03:30:50|20.69|20.49|20.69|20.49|20.69|20.49|20.68|20.48|3
1649561460000|2022-04-10 03:31:00|20.68|20.48|20.68|20.48|20.69|20.49|20.68|20.48|7
1649561470000|2022-04-10 03:31:10|20.69|20.49|20.69|20.49|20.69|20.49|20.68|20.48|9
1649561480000|2022-04-10 03:31:20|20.68|20.48|20.69|20.49|20.69|20.49|20.68|20.48|2
1649561490000|2022-04-10 03:31:30|20.68|20.48|20.69|20.49|20.69|20.49|20.68|20.48|6
1649561500000|2022-04-10 03:31:40|20.68|20.48|20.68|20.48|20.69|20.49|20.68|20.48|3
1649561520000|2022-04-10 03:32:00|20.69|20.49|20.68|20.48|20.69|20.49|20.68|20.48|2
1649561570000|2022-04-10 03:32:50|20.69|20.49|20.68|20.48|20.69|20.49|20.68|20.48|6
1649561580000|2022-04-10 03:33:00|20.69|20.49|20.69|20.49|20.69|20.49|20.68|20.48|3
1649561590000|2022-04-10 03:33:10|20.68|20.48|20.68|20.48|20.69|20.49|20.68|20.48|11
1649561600000|2022-04-10 03:33:20|20.69|20.49|20.68|20.48|20.69|20.49|20.68|20.48|6
1649561610000|2022-04-10 03:33:30|20.69|20.49|20.69|20.49|20.69|20.49|20.68|20.48|3
1649561620000|2022-04-10 03:33:40|20.68|20.48|20.69|20.49|20.69|20.49|20.68|20.48|8
1649561630000|2022-04-10 03:33:50|20.68|20.48|20.68|20.48|20.69|20.49|20.68|20.48|7
1649561640000|2022-04-10 03:34:00|20.69|20.49|20.69|20.49|20.69|20.49|20.68|20.48|3
1649561670000|2022-04-10 03:34:30|20.68|20.48|20.69|20.49|20.69|20.49|20.68|20.48|6
1649561680000|2022-04-10 03:34:40|20.68|20.48|20.68|20.48|20.69|20.49|20.68|20.48|9
1649561820000|2022-04-10 03:37:00|20.69|20.49|20.69|20.49|20.69|20.49|20.69|20.49|1
1649561920000|2022-04-10 03:38:40|20.68|20.48|20.69|20.49|20.69|20.49|20.68|20.48|2
1649561960000|2022-04-10 03:39:20|20.68|20.48|20.68|20.48|20.68|20.48|20.68|20.48|1
1649561980000|2022-04-10 03:39:40|20.69|20.49|20.69|20.49|20.69|20.49|20.69|20.49|1
1649562000000|2022-04-10 03:40:00|20.68|20.48|20.68|20.48|20.68|20.48|20.68|20.48|1
1649562010000|2022-04-10 03:40:10|20.69|20.49|20.68|20.48|20.69|20.49|20.68|20.48|2
1649562120000|2022-04-10 03:42:00|20.69|20.49|20.69|20.49|20.69|20.49|20.69|20.49|1
1649562160000|2022-04-10 03:42:40|20.68|20.48|20.68|20.48|20.68|20.48|20.68|20.48|1
1649562240000|2022-04-10 03:44:00|20.69|20.49|20.69|20.49|20.69|20.49|20.68|20.48|9
1649562250000|2022-04-10 03:44:10|20.68|20.48|20.69|20.49|20.69|20.49|20.68|20.48|10
1649562260000|2022-04-10 03:44:20|20.68|20.48|20.68|20.48|20.69|20.49|20.68|20.48|3
1649562290000|2022-04-10 03:44:50|20.69|20.49|20.69|20.49|20.69|20.49|20.69|20.49|1
1649562310000|2022-04-10 03:45:10|20.7|20.5|20.7|20.5|20.7|20.5|20.7|20.5|1
1649562320000|2022-04-10 03:45:20|20.69|20.49|20.7|20.5|20.7|20.5|20.69|20.49|2
1649562330000|2022-04-10 03:45:30|20.69|20.49|20.69|20.49|20.7|20.5|20.69|20.49|5
1649562340000|2022-04-10 03:45:40|20.7|20.5|20.69|20.49|20.7|20.5|20.69|20.49|6
1649562350000|2022-04-10 03:45:50|20.7|20.5|20.69|20.49|20.7|20.5|20.69|20.49|6
1649562370000|2022-04-10 03:46:10|20.7|20.5|20.7|20.5|20.7|20.5|20.69|20.49|3
1649562380000|2022-04-10 03:46:20|20.69|20.49|20.69|20.49|20.69|20.49|20.69|20.49|1
1649562460000|2022-04-10 03:47:40|20.68|20.48|20.68|20.48|20.68|20.48|20.68|20.48|1
1649562470000|2022-04-10 03:47:50|20.69|20.49|20.69|20.49|20.69|20.49|20.68|20.48|5
1649562480000|2022-04-10 03:48:00|20.68|20.48|20.69|20.49|20.69|20.49|20.68|20.48|8
1649562490000|2022-04-10 03:48:10|20.68|20.48|20.68|20.48|20.69|20.49|20.68|20.48|7
1649562500000|2022-04-10 03:48:20|20.69|20.49|20.68|20.48|20.69|20.49|20.68|20.48|14
1649562510000|2022-04-10 03:48:30|20.69|20.49|20.68|20.48|20.69|20.49|20.68|20.48|4
1649562520000|2022-04-10 03:48:40|20.69|20.49|20.68|20.48|20.69|20.49|20.68|20.48|2
1649562640000|2022-04-10 03:50:40|20.67|20.47|20.68|20.48|20.68|20.48|20.67|20.47|6
1649562650000|2022-04-10 03:50:50|20.67|20.47|20.67|20.47|20.67|20.47|20.67|20.47|1
1649562710000|2022-04-10 03:51:50|20.68|20.48|20.67|20.47|20.68|20.48|20.67|20.47|6
1649562930000|2022-04-10 03:55:30|20.68|20.48|20.68|20.48|20.68|20.48|20.68|20.48|1
1649562940000|2022-04-10 03:55:40|20.67|20.47|20.67|20.47|20.68|20.48|20.67|20.47|3
1649562960000|2022-04-10 03:56:00|20.68|20.48|20.67|20.47|20.68|20.48|20.67|20.47|4
1649562970000|2022-04-10 03:56:10|20.68|20.48|20.68|20.48|20.68|20.48|20.67|20.47|5
1649563050000|2022-04-10 03:57:30|20.67|20.47|20.68|20.48|20.68|20.48|20.67|20.47|4
1649563060000|2022-04-10 03:57:40|20.67|20.47|20.67|20.47|20.68|20.48|20.67|20.47|7
1649563070000|2022-04-10 03:57:50|20.68|20.48|20.67|20.47|20.68|20.48|20.67|20.47|2
1649563120000|2022-04-10 03:58:40|20.68|20.48|20.68|20.48|20.68|20.48|20.68|20.48|1
1649563130000|2022-04-10 03:58:50|20.67|20.47|20.67|20.47|20.68|20.48|20.67|20.47|5
1649563140000|2022-04-10 03:59:00|20.68|20.48|20.68|20.48|20.68|20.48|20.68|20.48|1
1649563150000|2022-04-10 03:59:10|20.67|20.47|20.68|20.48|20.68|20.48|20.67|20.47|8
1649563160000|2022-04-10 03:59:20|20.67|20.47|20.67|20.47|20.67|20.47|20.67|20.47|1
1649563250000|2022-04-10 04:00:50|20.68|20.48|20.68|20.48|20.68|20.48|20.68|20.48|1
1649563310000|2022-04-10 04:01:50|20.67|20.47|20.67|20.47|20.68|20.48|20.67|20.47|3
1649563320000|2022-04-10 04:02:00|20.68|20.48|20.67|20.47|20.68|20.48|20.67|20.47|6
1649563370000|2022-04-10 04:02:50|20.66|20.46|20.67|20.47|20.67|20.47|20.66|20.46|2
1649563390000|2022-04-10 04:03:10|20.66|20.46|20.66|20.46|20.66|20.46|20.66|20.46|1
1649563420000|2022-04-10 04:03:40|20.67|20.47|20.66|20.46|20.67|20.47|20.66|20.46|2
1649563470000|2022-04-10 04:04:30|20.65|20.45|20.65|20.45|20.65|20.45|20.65|20.45|1
1649563510000|2022-04-10 04:05:10|20.64|20.44|20.64|20.44|20.64|20.44|20.64|20.44|1
1649563520000|2022-04-10 04:05:20|20.63|20.43|20.63|20.43|20.64|20.44|20.63|20.43|7
1649563530000|2022-04-10 04:05:30|20.64|20.44|20.64|20.44|20.64|20.44|20.64|20.44|1
1649563550000|2022-04-10 04:05:50|20.63|20.43|20.64|20.44|20.64|20.44|20.63|20.43|2
1649563560000|2022-04-10 04:06:00|20.63|20.43|20.63|20.43|20.64|20.44|20.63|20.43|5
1649563570000|2022-04-10 04:06:10|20.64|20.44|20.63|20.43|20.64|20.44|20.63|20.43|2
1649563680000|2022-04-10 04:08:00|20.62|20.42|20.62|20.42|20.63|20.43|20.62|20.42|7
1649563930000|2022-04-10 04:12:10|20.63|20.43|20.63|20.43|20.63|20.43|20.63|20.43|1
1649564240000|2022-04-10 04:17:20|20.62|20.42|20.62|20.42|20.62|20.42|20.62|20.42|1
1649564290000|2022-04-10 04:18:10|20.63|20.43|20.63|20.43|20.63|20.43|20.62|20.42|5
1649564300000|2022-04-10 04:18:20|20.62|20.42|20.62|20.42|20.63|20.43|20.62|20.42|11
1649564310000|2022-04-10 04:18:30|20.63|20.43|20.63|20.43|20.63|20.43|20.62|20.42|3
1649564340000|2022-04-10 04:19:00|20.64|20.44|20.64|20.44|20.64|20.44|20.63|20.43|5
1649564350000|2022-04-10 04:19:10|20.63|20.43|20.64|20.44|20.64|20.44|20.63|20.43|2
1649564370000|2022-04-10 04:19:30|20.63|20.43|20.63|20.43|20.63|20.43|20.63|20.43|1
1649564380000|2022-04-10 04:19:40|20.62|20.42|20.62|20.42|20.62|20.42|20.62|20.42|1
1649564390000|2022-04-10 04:19:50|20.63|20.43|20.62|20.42|20.63|20.43|20.62|20.42|4
1649564400000|2022-04-10 04:20:00|20.63|20.43|20.63|20.43|20.63|20.43|20.63|20.43|1
1649564410000|2022-04-10 04:20:10|20.62|20.42|20.63|20.43|20.63|20.43|20.62|20.42|2
1649564420000|2022-04-10 04:20:20|20.64|20.44|20.64|20.44|20.64|20.44|20.64|20.44|1
1649564470000|2022-04-10 04:21:10|20.65|20.45|20.64|20.44|20.65|20.45|20.64|20.44|2
1649564480000|2022-04-10 04:21:20|20.65|20.45|20.65|20.45|20.65|20.45|20.65|20.45|1
1649564500000|2022-04-10 04:21:40|20.66|20.46|20.65|20.45|20.66|20.46|20.65|20.45|2
1649564520000|2022-04-10 04:22:00|20.66|20.46|20.66|20.46|20.66|20.46|20.65|20.45|3
1649564530000|2022-04-10 04:22:10|20.65|20.45|20.65|20.45|20.66|20.46|20.65|20.45|3
1649564550000|2022-04-10 04:22:30|20.64|20.44|20.65|20.45|20.65|20.45|20.64|20.44|2
1649564560000|2022-04-10 04:22:40|20.64|20.44|20.65|20.45|20.65|20.45|20.64|20.44|6
1649564570000|2022-04-10 04:22:50|20.64|20.44|20.64|20.44|20.65|20.45|20.64|20.44|5
1649564580000|2022-04-10 04:23:00|20.65|20.45|20.64|20.44|20.65|20.45|20.64|20.44|8
1649564590000|2022-04-10 04:23:10|20.65|20.45|20.64|20.44|20.65|20.45|20.64|20.44|4
1649564610000|2022-04-10 04:23:30|20.65|20.45|20.65|20.45|20.65|20.45|20.64|20.44|5
1649564620000|2022-04-10 04:23:40|20.64|20.44|20.64|20.44|20.65|20.45|20.64|20.44|3
1649564630000|2022-04-10 04:23:50|20.65|20.45|20.65|20.45|20.65|20.45|20.64|20.44|7
1649564640000|2022-04-10 04:24:00|20.64|20.44|20.65|20.45|20.65|20.45|20.64|20.44|4
1649564650000|2022-04-10 04:24:10|20.64|20.44|20.65|20.45|20.65|20.45|20.64|20.44|4
1649564660000|2022-04-10 04:24:20|20.64|20.44|20.64|20.44|20.65|20.45|20.64|20.44|3
1649564700000|2022-04-10 04:25:00|20.65|20.45|20.65|20.45|20.65|20.45|20.65|20.45|1
1649564840000|2022-04-10 04:27:20|20.66|20.46|20.65|20.45|20.66|20.46|20.65|20.45|10
1649564850000|2022-04-10 04:27:30|20.66|20.46|20.65|20.45|20.66|20.46|20.65|20.45|4
1649564860000|2022-04-10 04:27:40|20.66|20.46|20.66|20.46|20.66|20.46|20.65|20.45|5
1649564870000|2022-04-10 04:27:50|20.65|20.45|20.65|20.45|20.65|20.45|20.65|20.45|1
1649564930000|2022-04-10 04:28:50|20.66|20.46|20.66|20.46|20.66|20.46|20.66|20.46|1
1649564940000|2022-04-10 04:29:00|20.65|20.45|20.66|20.46|20.66|20.46|20.65|20.45|2
1649564950000|2022-04-10 04:29:10|20.65|20.45|20.66|20.46|20.66|20.46|20.65|20.45|2
1649564960000|2022-04-10 04:29:20|20.65|20.45|20.65|20.45|20.66|20.46|20.65|20.45|9
1649564970000|2022-04-10 04:29:30|20.64|20.44|20.64|20.44|20.64|20.44|20.64|20.44|1
1649565000000|2022-04-10 04:30:00|20.65|20.45|20.65|20.45|20.65|20.45|20.64|20.44|3
1649565090000|2022-04-10 04:31:30|20.64|20.44|20.64|20.44|20.65|20.45|20.64|20.44|3
1649565100000|2022-04-10 04:31:40|20.63|20.43|20.64|20.44|20.64|20.44|20.63|20.43|2
1649565110000|2022-04-10 04:31:50|20.63|20.43|20.64|20.44|20.64|20.44|20.63|20.43|4
1649565140000|2022-04-10 04:32:20|20.63|20.43|20.64|20.44|20.64|20.44|20.63|20.43|2
1649565150000|2022-04-10 04:32:30|20.63|20.43|20.64|20.44|20.64|20.44|20.63|20.43|6
1649565160000|2022-04-10 04:32:40|20.63|20.43|20.64|20.44|20.64|20.44|20.63|20.43|2
1649565250000|2022-04-10 04:34:10|20.63|20.43|20.63|20.43|20.63|20.43|20.63|20.43|1
1649565280000|2022-04-10 04:34:40|20.62|20.42|20.62|20.42|20.63|20.43|20.62|20.42|3
1649565330000|2022-04-10 04:35:30|20.63|20.43|20.62|20.42|20.63|20.43|20.62|20.42|2
1649565380000|2022-04-10 04:36:20|20.63|20.43|20.64|20.44|20.64|20.44|20.63|20.43|2
1649565410000|2022-04-10 04:36:50|20.63|20.43|20.63|20.43|20.63|20.43|20.63|20.43|1
1649565510000|2022-04-10 04:38:30|20.62|20.42|20.63|20.43|20.63|20.43|20.62|20.42|2
1649565520000|2022-04-10 04:38:40|20.62|20.42|20.62|20.42|20.63|20.43|20.62|20.42|3
1649565550000|2022-04-10 04:39:10|20.61|20.41|20.62|20.42|20.62|20.42|20.61|20.41|4
1649565560000|2022-04-10 04:39:20|20.61|20.41|20.62|20.42|20.62|20.42|20.61|20.41|10
1649565570000|2022-04-10 04:39:30|20.61|20.41|20.62|20.42|20.62|20.42|20.61|20.41|2
1649565580000|2022-04-10 04:39:40|20.61|20.41|20.62|20.42|20.62|20.42|20.61|20.41|2
1649565680000|2022-04-10 04:41:20|20.61|20.41|20.61|20.41|20.62|20.42|20.61|20.41|5
1649565770000|2022-04-10 04:42:50|20.6|20.4|20.6|20.4|20.61|20.41|20.6|20.4|3
1649565780000|2022-04-10 04:43:00|20.59|20.39|20.59|20.39|20.59|20.39|20.59|20.39|1
1649565800000|2022-04-10 04:43:20|20.6|20.4|20.6|20.4|20.6|20.4|20.59|20.39|3
1649565940000|2022-04-10 04:45:40|20.59|20.39|20.59|20.39|20.59|20.39|20.59|20.39|1
1649566050000|2022-04-10 04:47:30|20.58|20.38|20.58|20.38|20.59|20.39|20.58|20.38|5
1649566060000|2022-04-10 04:47:40|20.59|20.39|20.58|20.38|20.59|20.39|20.58|20.38|2
1649566140000|2022-04-10 04:49:00|20.57|20.37|20.57|20.37|20.57|20.37|20.57|20.37|1
1649566180000|2022-04-10 04:49:40|20.58|20.38|20.57|20.37|20.58|20.38|20.57|20.37|4
1649566200000|2022-04-10 04:50:00|20.58|20.38|20.57|20.37|20.58|20.38|20.57|20.37|2
1649566210000|2022-04-10 04:50:10|20.58|20.38|20.57|20.37|20.58|20.38|20.57|20.37|2
1649566220000|2022-04-10 04:50:20|20.58|20.38|20.58|20.38|20.58|20.38|20.57|20.37|3
1649566240000|2022-04-10 04:50:40|20.57|20.37|20.57|20.37|20.57|20.37|20.57|20.37|1
1649566250000|2022-04-10 04:50:50|20.58|20.38|20.57|20.37|20.58|20.38|20.57|20.37|4
1649566270000|2022-04-10 04:51:10|20.58|20.38|20.58|20.38|20.58|20.38|20.57|20.37|5
1649566280000|2022-04-10 04:51:20|20.57|20.37|20.57|20.37|20.58|20.38|20.57|20.37|3
1649566290000|2022-04-10 04:51:30|20.58|20.38|20.58|20.38|20.58|20.38|20.57|20.37|3
1649566300000|2022-04-10 04:51:40|20.57|20.37|20.57|20.37|20.57|20.37|20.57|20.37|1
1649566340000|2022-04-10 04:52:20|20.58|20.38|20.58|20.38|20.58|20.38|20.58|20.38|1
1649566350000|2022-04-10 04:52:30|20.57|20.37|20.58|20.38|20.58|20.38|20.57|20.37|6
1649566360000|2022-04-10 04:52:40|20.57|20.37|20.58|20.38|20.58|20.38|20.57|20.37|2
1649566370000|2022-04-10 04:52:50|20.57|20.37|20.58|20.38|20.58|20.38|20.57|20.37|8
1649566380000|2022-04-10 04:53:00|20.57|20.37|20.58|20.38|20.58|20.38|20.57|20.37|4
1649566400000|2022-04-10 04:53:20|20.59|20.39|20.58|20.38|20.59|20.39|20.58|20.38|8
1649566410000|2022-04-10 04:53:30|20.59|20.39|20.58|20.38|20.59|20.39|20.58|20.38|4
1649566420000|2022-04-10 04:53:40|20.59|20.39|20.59|20.39|20.59|20.39|20.58|20.38|3
1649566430000|2022-04-10 04:53:50|20.58|20.38|20.58|20.38|20.59|20.39|20.58|20.38|5
1649566440000|2022-04-10 04:54:00|20.59|20.39|20.59|20.39|20.59|20.39|20.58|20.38|5
1649566610000|2022-04-10 04:56:50|20.58|20.38|20.58|20.38|20.58|20.38|20.58|20.38|1
1649566650000|2022-04-10 04:57:30|20.57|20.37|20.57|20.37|20.57|20.37|20.57|20.37|1
1649566660000|2022-04-10 04:57:40|20.58|20.38|20.57|20.37|20.58|20.38|20.57|20.37|4
1649566670000|2022-04-10 04:57:50|20.58|20.38|20.57|20.37|20.58|20.38|20.57|20.37|2
1649566680000|2022-04-10 04:58:00|20.58|20.38|20.58|20.38|20.58|20.38|20.58|20.38|1
1649566700000|2022-04-10 04:58:20|20.57|20.37|20.58|20.38|20.58|20.38|20.57|20.37|2
1649566710000|2022-04-10 04:58:30|20.57|20.37|20.58|20.38|20.58|20.38|20.57|20.37|2
1649566720000|2022-04-10 04:58:40|20.57|20.37|20.57|20.37|20.57|20.37|20.57|20.37|1
1649566730000|2022-04-10 04:58:50|20.58|20.38|20.58|20.38|20.58|20.38|20.57|20.37|3
1649566740000|2022-04-10 04:59:00|20.57|20.37|20.58|20.38|20.58|20.38|20.57|20.37|2
1649566770000|2022-04-10 04:59:30|20.57|20.37|20.58|20.38|20.58|20.38|20.57|20.37|2
1649566780000|2022-04-10 04:59:40|20.57|20.37|20.57|20.37|20.57|20.37|20.57|20.37|1
1649566790000|2022-04-10 04:59:50|20.58|20.38|20.58|20.38|20.58|20.38|20.57|20.37|3
1649566800000|2022-04-10 05:00:00|20.57|20.37|20.57|20.37|20.57|20.37|20.57|20.37|1
1649566980000|2022-04-10 05:03:00|20.56|20.36|20.57|20.37|20.57|20.37|20.56|20.36|6
1649567060000|2022-04-10 05:04:20|20.56|20.36|20.57|20.37|20.57|20.37|20.56|20.36|4
1649567070000|2022-04-10 05:04:30|20.56|20.36|20.56|20.36|20.56|20.36|20.56|20.36|1
1649567080000|2022-04-10 05:04:40|20.57|20.37|20.56|20.36|20.57|20.37|20.56|20.36|6
1649567090000|2022-04-10 05:04:50|20.57|20.37|20.57|20.37|20.57|20.37|20.57|20.37|1
1649567110000|2022-04-10 05:05:10|20.56|20.36|20.56|20.36|20.56|20.36|20.56|20.36|1
1649567140000|2022-04-10 05:05:40|20.55|20.35|20.55|20.35|20.55|20.35|20.55|20.35|1
1649567150000|2022-04-10 05:05:50|20.56|20.36|20.55|20.35|20.56|20.36|20.55|20.35|14
1649567160000|2022-04-10 05:06:00|20.56|20.36|20.55|20.35|20.56|20.36|20.55|20.35|10
1649567260000|2022-04-10 05:07:40|20.56|20.36|20.56|20.36|20.56|20.36|20.56|20.36|1
1649567290000|2022-04-10 05:08:10|20.57|20.37|20.57|20.37|20.57|20.37|20.57|20.37|1
1649567300000|2022-04-10 05:08:20|20.56|20.36|20.57|20.37|20.57|20.37|20.56|20.36|2
1649567410000|2022-04-10 05:10:10|20.56|20.36|20.57|20.37|20.57|20.37|20.56|20.36|2
1649567430000|2022-04-10 05:10:30|20.56|20.36|20.57|20.37|20.57|20.37|20.56|20.36|6
1649567450000|2022-04-10 05:10:50|20.56|20.36|20.57|20.37|20.57|20.37|20.56|20.36|6
1649567460000|2022-04-10 05:11:00|20.56|20.36|20.56|20.36|20.57|20.37|20.56|20.36|3
1649567470000|2022-04-10 05:11:10|20.57|20.37|20.56|20.36|20.57|20.37|20.56|20.36|2
1649567530000|2022-04-10 05:12:10|20.55|20.35|20.55|20.35|20.55|20.35|20.55|20.35|1
1649567540000|2022-04-10 05:12:20|20.56|20.36|20.55|20.35|20.56|20.36|20.55|20.35|2
1649567660000|2022-04-10 05:14:20|20.54|20.34|20.55|20.35|20.55|20.35|20.54|20.34|2
1649567680000|2022-04-10 05:14:40|20.54|20.34|20.55|20.35|20.55|20.35|20.54|20.34|2
1649567690000|2022-04-10 05:14:50|20.54|20.34|20.55|20.35|20.55|20.35|20.54|20.34|2
1649567740000|2022-04-10 05:15:40|20.54|20.34|20.55|20.35|20.55|20.35|20.54|20.34|6
1649567750000|2022-04-10 05:15:50|20.54|20.34|20.54|20.34|20.55|20.35|20.54|20.34|5
1649567820000|2022-04-10 05:17:00|20.55|20.35|20.55|20.35|20.55|20.35|20.54|20.34|3
1649567830000|2022-04-10 05:17:10|20.54|20.34|20.55|20.35|20.55|20.35|20.54|20.34|6
1649567840000|2022-04-10 05:17:20|20.54|20.34|20.54|20.34|20.55|20.35|20.54|20.34|5
1649567910000|2022-04-10 05:18:30|20.55|20.35|20.54|20.34|20.55|20.35|20.54|20.34|10
1649567920000|2022-04-10 05:18:40|20.55|20.35|20.54|20.34|20.55|20.35|20.54|20.34|14
1649567930000|2022-04-10 05:18:50|20.55|20.35|20.54|20.34|20.55|20.35|20.54|20.34|16
1649567940000|2022-04-10 05:19:00|20.55|20.35|20.54|20.34|20.55|20.35|20.54|20.34|4
1649567970000|2022-04-10 05:19:30|20.55|20.35|20.54|20.34|20.55|20.35|20.54|20.34|2
1649567980000|2022-04-10 05:19:40|20.55|20.35|20.55|20.35|20.55|20.35|20.54|20.34|3
1649568040000|2022-04-10 05:20:40|20.54|20.34|20.55|20.35|20.55|20.35|20.54|20.34|2
1649568050000|2022-04-10 05:20:50|20.54|20.34|20.55|20.35|20.55|20.35|20.54|20.34|2
1649568070000|2022-04-10 05:21:10|20.54|20.34|20.54|20.34|20.54|20.34|20.54|20.34|1
1649568080000|2022-04-10 05:21:20|20.53|20.33|20.53|20.33|20.54|20.34|20.53|20.33|3
1649568090000|2022-04-10 05:21:30|20.52|20.32|20.53|20.33|20.53|20.33|20.52|20.32|2
1649568100000|2022-04-10 05:21:40|20.52|20.32|20.53|20.33|20.53|20.33|20.52|20.32|4
1649568120000|2022-04-10 05:22:00|20.52|20.32|20.52|20.32|20.53|20.33|20.52|20.32|7
1649568140000|2022-04-10 05:22:20|20.51|20.31|20.5|20.3|20.51|20.31|20.5|20.3|2
1649568180000|2022-04-10 05:23:00|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1649568430000|2022-04-10 05:27:10|20.48|20.28|20.49|20.29|20.49|20.29|20.48|20.28|4
1649568490000|2022-04-10 05:28:10|20.48|20.28|20.49|20.29|20.49|20.29|20.48|20.28|2
1649568500000|2022-04-10 05:28:20|20.48|20.28|20.48|20.28|20.48|20.28|20.48|20.28|1
1649568620000|2022-04-10 05:30:20|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1649568640000|2022-04-10 05:30:40|20.5|20.3|20.49|20.29|20.5|20.3|20.49|20.29|2
1649568740000|2022-04-10 05:32:20|20.48|20.28|20.48|20.28|20.49|20.29|20.48|20.28|5
1649568750000|2022-04-10 05:32:30|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1649568780000|2022-04-10 05:33:00|20.48|20.28|20.48|20.28|20.48|20.28|20.48|20.28|1
1649568820000|2022-04-10 05:33:40|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1649568830000|2022-04-10 05:33:50|20.48|20.28|20.48|20.28|20.48|20.28|20.48|20.28|1
1649568850000|2022-04-10 05:34:10|20.49|20.29|20.49|20.29|20.49|20.29|20.48|20.28|3
1649568870000|2022-04-10 05:34:30|20.48|20.28|20.48|20.28|20.48|20.28|20.48|20.28|1
1649568880000|2022-04-10 05:34:40|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1649569110000|2022-04-10 05:38:30|20.5|20.3|20.5|20.3|20.5|20.3|20.49|20.29|3
1649569130000|2022-04-10 05:38:50|20.51|20.31|20.51|20.31|20.51|20.31|20.5|20.3|5
1649569290000|2022-04-10 05:41:30|20.52|20.32|20.51|20.31|20.52|20.32|20.51|20.31|2
1649569350000|2022-04-10 05:42:30|20.5|20.3|20.5|20.3|20.51|20.31|20.5|20.3|3
1649569370000|2022-04-10 05:42:50|20.51|20.31|20.51|20.31|20.51|20.31|20.51|20.31|1
1649569410000|2022-04-10 05:43:30|20.52|20.32|20.52|20.32|20.52|20.32|20.51|20.31|3
1649569440000|2022-04-10 05:44:00|20.51|20.31|20.51|20.31|20.51|20.31|20.51|20.31|1
1649569450000|2022-04-10 05:44:10|20.52|20.32|20.52|20.32|20.52|20.32|20.51|20.31|3
1649569470000|2022-04-10 05:44:30|20.51|20.31|20.51|20.31|20.51|20.31|20.51|20.31|1
1649569480000|2022-04-10 05:44:40|20.52|20.32|20.51|20.31|20.52|20.32|20.51|20.31|2
1649569490000|2022-04-10 05:44:50|20.52|20.32|20.51|20.31|20.52|20.32|20.51|20.31|2
1649569670000|2022-04-10 05:47:50|20.5|20.3|20.5|20.3|20.5|20.3|20.5|20.3|1
1649569680000|2022-04-10 05:48:00|20.51|20.31|20.51|20.31|20.51|20.31|20.5|20.3|3
1649569700000|2022-04-10 05:48:20|20.5|20.3|20.5|20.3|20.51|20.31|20.5|20.3|3
1649569800000|2022-04-10 05:50:00|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1649569810000|2022-04-10 05:50:10|20.48|20.28|20.48|20.28|20.48|20.28|20.48|20.28|1
1649569820000|2022-04-10 05:50:20|20.49|20.29|20.48|20.28|20.49|20.29|20.48|20.28|2
1649569830000|2022-04-10 05:50:30|20.49|20.29|20.48|20.28|20.49|20.29|20.48|20.28|2
1649569850000|2022-04-10 05:50:50|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1649569860000|2022-04-10 05:51:00|20.48|20.28|20.48|20.28|20.49|20.29|20.48|20.28|7
1649569870000|2022-04-10 05:51:10|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1649569880000|2022-04-10 05:51:20|20.48|20.28|20.48|20.28|20.49|20.29|20.48|20.28|3
1649569950000|2022-04-10 05:52:30|20.49|20.29|20.48|20.28|20.49|20.29|20.48|20.28|2
1649569960000|2022-04-10 05:52:40|20.49|20.29|20.48|20.28|20.49|20.29|20.48|20.28|2
1649570090000|2022-04-10 05:54:50|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1649570120000|2022-04-10 05:55:20|20.5|20.3|20.49|20.29|20.5|20.3|20.49|20.29|4
1649570180000|2022-04-10 05:56:20|20.48|20.28|20.48|20.28|20.48|20.28|20.48|20.28|1
1649570220000|2022-04-10 05:57:00|20.47|20.27|20.47|20.27|20.47|20.27|20.47|20.27|1
1649570230000|2022-04-10 05:57:10|20.48|20.28|20.47|20.27|20.48|20.28|20.47|20.27|4
1649570240000|2022-04-10 05:57:20|20.48|20.28|20.48|20.28|20.48|20.28|20.47|20.27|3
1649570250000|2022-04-10 05:57:30|20.47|20.27|20.48|20.28|20.48|20.28|20.47|20.27|6
1649570280000|2022-04-10 05:58:00|20.49|20.29|20.48|20.28|20.49|20.29|20.48|20.28|2
1649570420000|2022-04-10 06:00:20|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1649570430000|2022-04-10 06:00:30|20.48|20.28|20.49|20.29|20.49|20.29|20.48|20.28|8
1649570440000|2022-04-10 06:00:40|20.48|20.28|20.49|20.29|20.49|20.29|20.48|20.28|2
1649570450000|2022-04-10 06:00:50|20.48|20.28|20.49|20.29|20.49|20.29|20.48|20.28|4
1649570520000|2022-04-10 06:02:00|20.48|20.28|20.48|20.28|20.49|20.29|20.48|20.28|3
1649570560000|2022-04-10 06:02:40|20.49|20.29|20.49|20.29|20.49|20.29|20.48|20.28|3
1649570570000|2022-04-10 06:02:50|20.48|20.28|20.49|20.29|20.49|20.29|20.48|20.28|8
1649570580000|2022-04-10 06:03:00|20.48|20.28|20.49|20.29|20.49|20.29|20.48|20.28|2
1649570640000|2022-04-10 06:04:00|20.48|20.28|20.49|20.29|20.49|20.29|20.48|20.28|2
1649570660000|2022-04-10 06:04:20|20.48|20.28|20.48|20.28|20.49|20.29|20.48|20.28|5
1649570680000|2022-04-10 06:04:40|20.49|20.29|20.48|20.28|20.49|20.29|20.48|20.28|2
1649570700000|2022-04-10 06:05:00|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1649570800000|2022-04-10 06:06:40|20.48|20.28|20.48|20.28|20.48|20.28|20.48|20.28|1
1649570820000|2022-04-10 06:07:00|20.47|20.27|20.47|20.27|20.48|20.28|20.47|20.27|3
1649570850000|2022-04-10 06:07:30|20.48|20.28|20.47|20.27|20.48|20.28|20.47|20.27|4
1649570860000|2022-04-10 06:07:40|20.48|20.28|20.47|20.27|20.48|20.28|20.47|20.27|4
1649570880000|2022-04-10 06:08:00|20.48|20.28|20.47|20.27|20.48|20.28|20.47|20.27|2
1649570890000|2022-04-10 06:08:10|20.48|20.28|20.47|20.27|20.48|20.28|20.47|20.27|2
1649570900000|2022-04-10 06:08:20|20.48|20.28|20.47|20.27|20.48|20.28|20.47|20.27|16
1649570910000|2022-04-10 06:08:30|20.48|20.28|20.48|20.28|20.48|20.28|20.47|20.27|13
1649570920000|2022-04-10 06:08:40|20.47|20.27|20.47|20.27|20.48|20.28|20.47|20.27|19
1649570930000|2022-04-10 06:08:50|20.48|20.28|20.47|20.27|20.48|20.28|20.47|20.27|4
1649570940000|2022-04-10 06:09:00|20.48|20.28|20.47|20.27|20.48|20.28|20.47|20.27|2
1649571010000|2022-04-10 06:10:10|20.48|20.28|20.47|20.27|20.48|20.28|20.47|20.27|10
1649571020000|2022-04-10 06:10:20|20.48|20.28|20.48|20.28|20.48|20.28|20.47|20.27|21
1649571030000|2022-04-10 06:10:30|20.47|20.27|20.47|20.27|20.48|20.28|20.47|20.27|23
1649571040000|2022-04-10 06:10:40|20.48|20.28|20.48|20.28|20.48|20.28|20.47|20.27|17
1649571060000|2022-04-10 06:11:00|20.47|20.27|20.47|20.27|20.48|20.28|20.47|20.27|7
1649571070000|2022-04-10 06:11:10|20.48|20.28|20.47|20.27|20.48|20.28|20.47|20.27|2
1649571080000|2022-04-10 06:11:20|20.48|20.28|20.48|20.28|20.48|20.28|20.47|20.27|3
1649571300000|2022-04-10 06:15:00|20.49|20.29|20.49|20.29|20.49|20.29|20.48|20.28|3
1649571420000|2022-04-10 06:17:00|20.48|20.28|20.48|20.28|20.49|20.29|20.48|20.28|5
1649571430000|2022-04-10 06:17:10|20.49|20.29|20.48|20.28|20.49|20.29|20.48|20.28|8
1649571440000|2022-04-10 06:17:20|20.49|20.29|20.48|20.28|20.49|20.29|20.48|20.28|4
1649571450000|2022-04-10 06:17:30|20.49|20.29|20.48|20.28|20.49|20.29|20.48|20.28|8
1649571460000|2022-04-10 06:17:40|20.49|20.29|20.48|20.28|20.49|20.29|20.48|20.28|6
1649571470000|2022-04-10 06:17:50|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1649571480000|2022-04-10 06:18:00|20.48|20.28|20.49|20.29|20.49|20.29|20.48|20.28|4
1649571490000|2022-04-10 06:18:10|20.48|20.28|20.49|20.29|20.49|20.29|20.48|20.28|4
1649571670000|2022-04-10 06:21:10|20.5|20.3|20.5|20.3|20.5|20.3|20.5|20.3|1
1649571820000|2022-04-10 06:23:40|20.51|20.31|20.51|20.31|20.51|20.31|20.51|20.31|1
1649571850000|2022-04-10 06:24:10|20.5|20.3|20.5|20.3|20.51|20.31|20.5|20.3|3
1649571870000|2022-04-10 06:24:30|20.51|20.31|20.5|20.3|20.51|20.31|20.5|20.3|2
1649571880000|2022-04-10 06:24:40|20.51|20.31|20.5|20.3|20.51|20.31|20.5|20.3|4
1649572020000|2022-04-10 06:27:00|20.51|20.31|20.51|20.31|20.51|20.31|20.51|20.31|1
1649572050000|2022-04-10 06:27:30|20.52|20.32|20.52|20.32|20.52|20.32|20.51|20.31|3
1649572060000|2022-04-10 06:27:40|20.51|20.31|20.51|20.31|20.52|20.32|20.51|20.31|3
1649572170000|2022-04-10 06:29:30|20.5|20.3|20.5|20.3|20.51|20.31|20.5|20.3|3
1649572220000|2022-04-10 06:30:20|20.51|20.31|20.5|20.3|20.51|20.31|20.5|20.3|2
1649572230000|2022-04-10 06:30:30|20.51|20.31|20.5|20.3|20.51|20.31|20.5|20.3|4
1649572240000|2022-04-10 06:30:40|20.51|20.31|20.51|20.31|20.51|20.31|20.51|20.31|1
1649572350000|2022-04-10 06:32:30|20.52|20.32|20.52|20.32|20.52|20.32|20.51|20.31|5
1649572360000|2022-04-10 06:32:40|20.51|20.31|20.51|20.31|20.52|20.32|20.51|20.31|9
1649572370000|2022-04-10 06:32:50|20.52|20.32|20.52|20.32|20.52|20.32|20.52|20.32|1
1649572380000|2022-04-10 06:33:00|20.51|20.31|20.52|20.32|20.52|20.32|20.51|20.31|6
1649572390000|2022-04-10 06:33:10|20.51|20.31|20.51|20.31|20.52|20.32|20.51|20.31|5
1649572400000|2022-04-10 06:33:20|20.52|20.32|20.52|20.32|20.52|20.32|20.51|20.31|3
1649572410000|2022-04-10 06:33:30|20.51|20.31|20.52|20.32|20.52|20.32|20.51|20.31|8
1649572420000|2022-04-10 06:33:40|20.51|20.31|20.51|20.31|20.51|20.31|20.51|20.31|1
1649572430000|2022-04-10 06:33:50|20.52|20.32|20.52|20.32|20.52|20.32|20.51|20.31|7
1649572440000|2022-04-10 06:34:00|20.51|20.31|20.52|20.32|20.52|20.32|20.51|20.31|2
1649572450000|2022-04-10 06:34:10|20.51|20.31|20.52|20.32|20.52|20.32|20.51|20.31|2
1649572470000|2022-04-10 06:34:30|20.51|20.31|20.51|20.31|20.51|20.31|20.51|20.31|1
1649572480000|2022-04-10 06:34:40|20.52|20.32|20.52|20.32|20.52|20.32|20.51|20.31|3
1649572580000|2022-04-10 06:36:20|20.51|20.31|20.52|20.32|20.52|20.32|20.51|20.31|4
1649572660000|2022-04-10 06:37:40|20.53|20.33|20.52|20.32|20.53|20.33|20.52|20.32|2
1649572670000|2022-04-10 06:37:50|20.53|20.33|20.53|20.33|20.53|20.33|20.52|20.32|5
1649572690000|2022-04-10 06:38:10|20.52|20.32|20.53|20.33|20.53|20.33|20.52|20.32|2
1649572710000|2022-04-10 06:38:30|20.54|20.34|20.53|20.33|20.54|20.34|20.53|20.33|2
1649572730000|2022-04-10 06:38:50|20.54|20.34|20.53|20.33|20.54|20.34|20.53|20.33|2
1649572740000|2022-04-10 06:39:00|20.54|20.34|20.54|20.34|20.54|20.34|20.53|20.33|3
1649572770000|2022-04-10 06:39:30|20.55|20.35|20.55|20.35|20.55|20.35|20.55|20.35|1
1649572790000|2022-04-10 06:39:50|20.56|20.36|20.56|20.36|20.56|20.36|20.56|20.36|1
1649572800000|2022-04-10 06:40:00|20.55|20.35|20.55|20.35|20.55|20.35|20.55|20.35|1
1649572810000|2022-04-10 06:40:10|20.56|20.36|20.54|20.34|20.56|20.36|20.54|20.34|5
1649572820000|2022-04-10 06:40:20|20.55|20.35|20.54|20.34|20.55|20.35|20.54|20.34|2
1649572850000|2022-04-10 06:40:50|20.55|20.35|20.55|20.35|20.55|20.35|20.54|20.34|3
1649572860000|2022-04-10 06:41:00|20.54|20.34|20.55|20.35|20.55|20.35|20.54|20.34|2
1649572870000|2022-04-10 06:41:10|20.54|20.34|20.54|20.34|20.54|20.34|20.54|20.34|1
1649572900000|2022-04-10 06:41:40|20.53|20.33|20.53|20.33|20.54|20.34|20.53|20.33|3
1649572910000|2022-04-10 06:41:50|20.54|20.34|20.53|20.33|20.54|20.34|20.53|20.33|2
1649572920000|2022-04-10 06:42:00|20.52|20.32|20.52|20.32|20.53|20.33|20.52|20.32|5
1649572930000|2022-04-10 06:42:10|20.53|20.33|20.53|20.33|20.53|20.33|20.52|20.32|7
1649572940000|2022-04-10 06:42:20|20.52|20.32|20.53|20.33|20.53|20.33|20.52|20.32|2
1649572950000|2022-04-10 06:42:30|20.52|20.32|20.53|20.33|20.53|20.33|20.52|20.32|2
1649572970000|2022-04-10 06:42:50|20.52|20.32|20.52|20.32|20.53|20.33|20.52|20.32|3
1649572980000|2022-04-10 06:43:00|20.53|20.33|20.53|20.33|20.53|20.33|20.52|20.32|3
1649572990000|2022-04-10 06:43:10|20.52|20.32|20.53|20.33|20.53|20.33|20.52|20.32|2
1649573010000|2022-04-10 06:43:30|20.52|20.32|20.52|20.32|20.52|20.32|20.52|20.32|1
1649573020000|2022-04-10 06:43:40|20.53|20.33|20.52|20.32|20.53|20.33|20.52|20.32|2
1649573060000|2022-04-10 06:44:20|20.51|20.31|20.51|20.31|20.51|20.31|20.51|20.31|1
1649573090000|2022-04-10 06:44:50|20.52|20.32|20.52|20.32|20.52|20.32|20.52|20.32|1
1649573100000|2022-04-10 06:45:00|20.51|20.31|20.52|20.32|20.52|20.32|20.51|20.31|10
1649573250000|2022-04-10 06:47:30|20.53|20.33|20.53|20.33|20.53|20.33|20.53|20.33|1
1649573270000|2022-04-10 06:47:50|20.54|20.34|20.54|20.34|20.54|20.34|20.54|20.34|1
1649573280000|2022-04-10 06:48:00|20.53|20.33|20.54|20.34|20.54|20.34|20.53|20.33|4
1649573310000|2022-04-10 06:48:30|20.55|20.35|20.55|20.35|20.55|20.35|20.54|20.34|5
1649573370000|2022-04-10 06:49:30|20.54|20.34|20.55|20.35|20.55|20.35|20.54|20.34|2
1649573380000|2022-04-10 06:49:40|20.54|20.34|20.55|20.35|20.55|20.35|20.54|20.34|2
1649573520000|2022-04-10 06:52:00|20.54|20.34|20.54|20.34|20.54|20.34|20.54|20.34|1
1649573600000|2022-04-10 06:53:20|20.53|20.33|20.54|20.34|20.54|20.34|20.53|20.33|2
1649573610000|2022-04-10 06:53:30|20.53|20.33|20.53|20.33|20.53|20.33|20.53|20.33|1
1649573620000|2022-04-10 06:53:40|20.54|20.34|20.54|20.34|20.54|20.34|20.54|20.34|1
1649573710000|2022-04-10 06:55:10|20.53|20.33|20.54|20.34|20.54|20.34|20.53|20.33|8
1649573720000|2022-04-10 06:55:20|20.53|20.33|20.54|20.34|20.54|20.34|20.53|20.33|8
1649573730000|2022-04-10 06:55:30|20.53|20.33|20.54|20.34|20.54|20.34|20.53|20.33|8
1649573740000|2022-04-10 06:55:40|20.53|20.33|20.53|20.33|20.54|20.34|20.53|20.33|5
1649573760000|2022-04-10 06:56:00|20.54|20.34|20.53|20.33|20.54|20.34|20.53|20.33|6
1649573770000|2022-04-10 06:56:10|20.54|20.34|20.54|20.34|20.54|20.34|20.53|20.33|11
1649573780000|2022-04-10 06:56:20|20.53|20.33|20.54|20.34|20.54|20.34|20.53|20.33|8
1649573790000|2022-04-10 06:56:30|20.53|20.33|20.54|20.34|20.54|20.34|20.53|20.33|8
1649573800000|2022-04-10 06:56:40|20.53|20.33|20.54|20.34|20.54|20.34|20.53|20.33|6
1649573810000|2022-04-10 06:56:50|20.53|20.33|20.54|20.34|20.54|20.34|20.53|20.33|4
1649573820000|2022-04-10 06:57:00|20.53|20.33|20.54|20.34|20.54|20.34|20.53|20.33|4
1649573890000|2022-04-10 06:58:10|20.55|20.35|20.55|20.35|20.55|20.35|20.54|20.34|5
1649574160000|2022-04-10 07:02:40|20.54|20.34|20.54|20.34|20.54|20.34|20.54|20.34|1
1649574180000|2022-04-10 07:03:00|20.53|20.33|20.53|20.33|20.54|20.34|20.53|20.33|5
1649574190000|2022-04-10 07:03:10|20.54|20.34|20.53|20.33|20.54|20.34|20.53|20.33|4
1649574200000|2022-04-10 07:03:20|20.54|20.34|20.54|20.34|20.54|20.34|20.53|20.33|5
1649574210000|2022-04-10 07:03:30|20.53|20.33|20.54|20.34|20.54|20.34|20.53|20.33|2
1649574230000|2022-04-10 07:03:50|20.53|20.33|20.52|20.32|20.54|20.34|20.52|20.32|4
1649574240000|2022-04-10 07:04:00|20.51|20.31|20.51|20.31|20.52|20.32|20.5|20.3|7
1649574250000|2022-04-10 07:04:10|20.5|20.3|20.5|20.3|20.5|20.3|20.5|20.3|1
1649574320000|2022-04-10 07:05:20|20.51|20.31|20.5|20.3|20.51|20.31|20.5|20.3|4
1649574330000|2022-04-10 07:05:30|20.51|20.31|20.51|20.31|20.51|20.31|20.5|20.3|7
1649574340000|2022-04-10 07:05:40|20.5|20.3|20.5|20.3|20.51|20.31|20.5|20.3|9
1649574350000|2022-04-10 07:05:50|20.51|20.31|20.5|20.3|20.51|20.31|20.5|20.3|2
1649574370000|2022-04-10 07:06:10|20.51|20.31|20.5|20.3|20.51|20.31|20.5|20.3|2
1649574410000|2022-04-10 07:06:50|20.51|20.31|20.51|20.31|20.51|20.31|20.5|20.3|3
1649574420000|2022-04-10 07:07:00|20.5|20.3|20.5|20.3|20.51|20.31|20.5|20.3|5
1649574430000|2022-04-10 07:07:10|20.51|20.31|20.51|20.31|20.51|20.31|20.51|20.31|1
1649574470000|2022-04-10 07:07:50|20.5|20.3|20.51|20.31|20.51|20.31|20.5|20.3|4
1649574530000|2022-04-10 07:08:50|20.5|20.3|20.51|20.31|20.51|20.31|20.5|20.3|4
1649574540000|2022-04-10 07:09:00|20.5|20.3|20.51|20.31|20.51|20.31|20.5|20.3|2
1649574550000|2022-04-10 07:09:10|20.5|20.3|20.51|20.31|20.51|20.31|20.5|20.3|2
1649574570000|2022-04-10 07:09:30|20.5|20.3|20.5|20.3|20.51|20.31|20.5|20.3|3
1649574580000|2022-04-10 07:09:40|20.51|20.31|20.5|20.3|20.51|20.31|20.5|20.3|6
1649574600000|2022-04-10 07:10:00|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1649574630000|2022-04-10 07:10:30|20.48|20.28|20.49|20.29|20.49|20.29|20.48|20.28|2
1649574640000|2022-04-10 07:10:40|20.48|20.28|20.49|20.29|20.49|20.29|20.48|20.28|2
1649574660000|2022-04-10 07:11:00|20.48|20.28|20.49|20.29|20.49|20.29|20.48|20.28|2
1649574670000|2022-04-10 07:11:10|20.48|20.28|20.49|20.29|20.49|20.29|20.48|20.28|8
1649574680000|2022-04-10 07:11:20|20.48|20.28|20.49|20.29|20.49|20.29|20.48|20.28|6
1649574690000|2022-04-10 07:11:30|20.48|20.28|20.49|20.29|20.49|20.29|20.48|20.28|10
1649574700000|2022-04-10 07:11:40|20.48|20.28|20.48|20.28|20.48|20.28|20.48|20.28|1
1649574710000|2022-04-10 07:11:50|20.49|20.29|20.49|20.29|20.49|20.29|20.48|20.28|11
1649574730000|2022-04-10 07:12:10|20.48|20.28|20.49|20.29|20.49|20.29|20.48|20.28|4
1649574740000|2022-04-10 07:12:20|20.5|20.3|20.5|20.3|20.5|20.3|20.49|20.29|3
1649574760000|2022-04-10 07:12:40|20.49|20.29|20.5|20.3|20.5|20.3|20.49|20.29|2
1649574800000|2022-04-10 07:13:20|20.51|20.31|20.51|20.31|20.51|20.31|20.51|20.31|1
1649574810000|2022-04-10 07:13:30|20.5|20.3|20.5|20.3|20.51|20.31|20.5|20.3|3
1649574820000|2022-04-10 07:13:40|20.51|20.31|20.5|20.3|20.51|20.31|20.5|20.3|4
1649574850000|2022-04-10 07:14:10|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1649575270000|2022-04-10 07:21:10|20.48|20.28|20.48|20.28|20.49|20.29|20.48|20.28|3
1649575280000|2022-04-10 07:21:20|20.49|20.29|20.48|20.28|20.49|20.29|20.48|20.28|8
1649575290000|2022-04-10 07:21:30|20.49|20.29|20.48|20.28|20.49|20.29|20.48|20.28|6
1649575300000|2022-04-10 07:21:40|20.49|20.29|20.49|20.29|20.49|20.29|20.48|20.28|3
1649575340000|2022-04-10 07:22:20|20.48|20.28|20.48|20.28|20.49|20.29|20.48|20.28|3
1649575350000|2022-04-10 07:22:30|20.49|20.29|20.48|20.28|20.49|20.29|20.48|20.28|4
1649575360000|2022-04-10 07:22:40|20.49|20.29|20.48|20.28|20.49|20.29|20.48|20.28|2
1649575420000|2022-04-10 07:23:40|20.49|20.29|20.48|20.28|20.49|20.29|20.48|20.28|2
1649575430000|2022-04-10 07:23:50|20.49|20.29|20.48|20.28|20.49|20.29|20.48|20.28|2
1649575440000|2022-04-10 07:24:00|20.49|20.29|20.49|20.29|20.49|20.29|20.48|20.28|3
1649575460000|2022-04-10 07:24:20|20.5|20.3|20.5|20.3|20.5|20.3|20.5|20.3|1
1649575470000|2022-04-10 07:24:30|20.51|20.31|20.5|20.3|20.51|20.31|20.5|20.3|2
1649575490000|2022-04-10 07:24:50|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1649575500000|2022-04-10 07:25:00|20.5|20.3|20.5|20.3|20.5|20.3|20.5|20.3|1
1649575510000|2022-04-10 07:25:10|20.49|20.29|20.5|20.3|20.5|20.3|20.49|20.29|2
1649575530000|2022-04-10 07:25:30|20.49|20.29|20.49|20.29|20.5|20.3|20.49|20.29|3
1649575540000|2022-04-10 07:25:40|20.5|20.3|20.5|20.3|20.5|20.3|20.49|20.29|5
1649575550000|2022-04-10 07:25:50|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1649575560000|2022-04-10 07:26:00|20.5|20.3|20.5|20.3|20.5|20.3|20.49|20.29|3
1649575570000|2022-04-10 07:26:10|20.49|20.29|20.49|20.29|20.5|20.3|20.49|20.29|3
1649575580000|2022-04-10 07:26:20|20.5|20.3|20.49|20.29|20.5|20.3|20.49|20.29|2
1649575590000|2022-04-10 07:26:30|20.5|20.3|20.49|20.29|20.5|20.3|20.49|20.29|2
1649575920000|2022-04-10 07:32:00|20.48|20.28|20.49|20.29|20.49|20.29|20.48|20.28|8
1649575930000|2022-04-10 07:32:10|20.48|20.28|20.49|20.29|20.49|20.29|20.48|20.28|8
1649575940000|2022-04-10 07:32:20|20.48|20.28|20.49|20.29|20.49|20.29|20.48|20.28|2
1649575950000|2022-04-10 07:32:30|20.48|20.28|20.48|20.28|20.48|20.28|20.48|20.28|1
1649575970000|2022-04-10 07:32:50|20.47|20.27|20.47|20.27|20.47|20.27|20.47|20.27|1
1649575980000|2022-04-10 07:33:00|20.48|20.28|20.48|20.28|20.48|20.28|20.47|20.27|5
1649576030000|2022-04-10 07:33:50|20.49|20.29|20.48|20.28|20.49|20.29|20.48|20.28|6
1649576040000|2022-04-10 07:34:00|20.49|20.29|20.48|20.28|20.49|20.29|20.48|20.28|6
1649576050000|2022-04-10 07:34:10|20.49|20.29|20.48|20.28|20.49|20.29|20.48|20.28|4
1649576060000|2022-04-10 07:34:20|20.49|20.29|20.48|20.28|20.49|20.29|20.48|20.28|2
1649576070000|2022-04-10 07:34:30|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1649576080000|2022-04-10 07:34:40|20.48|20.28|20.49|20.29|20.49|20.29|20.48|20.28|2
1649576400000|2022-04-10 07:40:00|20.5|20.3|20.5|20.3|20.5|20.3|20.5|20.3|1
1649576410000|2022-04-10 07:40:10|20.51|20.31|20.51|20.31|20.51|20.31|20.5|20.3|7
1649576460000|2022-04-10 07:41:00|20.5|20.3|20.51|20.31|20.51|20.31|20.5|20.3|2
1649576470000|2022-04-10 07:41:10|20.5|20.3|20.5|20.3|20.5|20.3|20.5|20.3|1
1649576490000|2022-04-10 07:41:30|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1649576510000|2022-04-10 07:41:50|20.5|20.3|20.49|20.29|20.5|20.3|20.49|20.29|2
1649576560000|2022-04-10 07:42:40|20.5|20.3|20.5|20.3|20.5|20.3|20.5|20.3|1
1649576750000|2022-04-10 07:45:50|20.51|20.31|20.5|20.3|20.51|20.31|20.5|20.3|2
1649576760000|2022-04-10 07:46:00|20.51|20.31|20.51|20.31|20.51|20.31|20.5|20.3|5
1649576770000|2022-04-10 07:46:10|20.5|20.3|20.51|20.31|20.51|20.31|20.5|20.3|2
1649576810000|2022-04-10 07:46:50|20.52|20.32|20.51|20.31|20.52|20.32|20.51|20.31|2
1649576820000|2022-04-10 07:47:00|20.52|20.32|20.52|20.32|20.52|20.32|20.51|20.31|5
1649576980000|2022-04-10 07:49:40|20.51|20.31|20.51|20.31|20.52|20.32|20.51|20.31|3
1649576990000|2022-04-10 07:49:50|20.52|20.32|20.52|20.32|20.52|20.32|20.51|20.31|9
1649577000000|2022-04-10 07:50:00|20.51|20.31|20.52|20.32|20.52|20.32|20.51|20.31|6
1649577010000|2022-04-10 07:50:10|20.51|20.31|20.52|20.32|20.52|20.32|20.51|20.31|6
1649577030000|2022-04-10 07:50:30|20.51|20.31|20.52|20.32|20.52|20.32|20.51|20.31|2
1649577070000|2022-04-10 07:51:10|20.51|20.31|20.52|20.32|20.52|20.32|20.51|20.31|2
1649577090000|2022-04-10 07:51:30|20.51|20.31|20.52|20.32|20.52|20.32|20.51|20.31|4
1649577100000|2022-04-10 07:51:40|20.51|20.31|20.52|20.32|20.52|20.32|20.51|20.31|2
1649577130000|2022-04-10 07:52:10|20.51|20.31|20.51|20.31|20.51|20.31|20.51|20.31|1
1649577150000|2022-04-10 07:52:30|20.52|20.32|20.51|20.31|20.52|20.32|20.51|20.31|4
1649577170000|2022-04-10 07:52:50|20.52|20.32|20.52|20.32|20.52|20.32|20.52|20.32|1
1649577180000|2022-04-10 07:53:00|20.51|20.31|20.51|20.31|20.51|20.31|20.51|20.31|1
1649577190000|2022-04-10 07:53:10|20.52|20.32|20.52|20.32|20.52|20.32|20.52|20.32|1
1649577200000|2022-04-10 07:53:20|20.51|20.31|20.51|20.31|20.51|20.31|20.51|20.31|1
1649577210000|2022-04-10 07:53:30|20.52|20.32|20.51|20.31|20.52|20.32|20.51|20.31|2
1649577220000|2022-04-10 07:53:40|20.52|20.32|20.52|20.32|20.52|20.32|20.51|20.31|5
1649577300000|2022-04-10 07:55:00|20.51|20.31|20.51|20.31|20.51|20.31|20.51|20.31|1
1649577340000|2022-04-10 07:55:40|20.5|20.3|20.5|20.3|20.5|20.3|20.5|20.3|1
1649577550000|2022-04-10 07:59:10|20.51|20.31|20.5|20.3|20.51|20.31|20.5|20.3|4
1649577560000|2022-04-10 07:59:20|20.51|20.31|20.51|20.31|20.51|20.31|20.5|20.3|3
1649577570000|2022-04-10 07:59:30|20.5|20.3|20.5|20.3|20.51|20.31|20.5|20.3|3
1649577610000|2022-04-10 08:00:10|20.51|20.31|20.5|20.3|20.51|20.31|20.5|20.3|2
1649577630000|2022-04-10 08:00:30|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1649577640000|2022-04-10 08:00:40|20.5|20.3|20.5|20.3|20.5|20.3|20.5|20.3|1
1649577780000|2022-04-10 08:03:00|20.49|20.29|20.5|20.3|20.5|20.3|20.49|20.29|2
1649577790000|2022-04-10 08:03:10|20.49|20.29|20.49|20.29|20.5|20.3|20.49|20.29|7
1649577800000|2022-04-10 08:03:20|20.5|20.3|20.49|20.29|20.5|20.3|20.49|20.29|6
1649577820000|2022-04-10 08:03:40|20.5|20.3|20.5|20.3|20.5|20.3|20.5|20.3|1
1649577840000|2022-04-10 08:04:00|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1649577870000|2022-04-10 08:04:30|20.5|20.3|20.5|20.3|20.5|20.3|20.49|20.29|3
1649577880000|2022-04-10 08:04:40|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1649577890000|2022-04-10 08:04:50|20.5|20.3|20.49|20.29|20.5|20.3|20.49|20.29|2
1649577900000|2022-04-10 08:05:00|20.5|20.3|20.5|20.3|20.5|20.3|20.49|20.29|7
1649577910000|2022-04-10 08:05:10|20.49|20.29|20.5|20.3|20.5|20.3|20.49|20.29|4
1649577920000|2022-04-10 08:05:20|20.49|20.29|20.5|20.3|20.5|20.3|20.49|20.29|2
1649577930000|2022-04-10 08:05:30|20.49|20.29|20.49|20.29|20.5|20.3|20.49|20.29|3
1649577940000|2022-04-10 08:05:40|20.5|20.3|20.49|20.29|20.5|20.3|20.49|20.29|10
1649577950000|2022-04-10 08:05:50|20.5|20.3|20.49|20.29|20.5|20.3|20.49|20.29|4
1649577980000|2022-04-10 08:06:20|20.5|20.3|20.49|20.29|20.5|20.3|20.49|20.29|2
1649578000000|2022-04-10 08:06:40|20.48|20.28|20.48|20.28|20.48|20.28|20.48|20.28|1
1649578040000|2022-04-10 08:07:20|20.49|20.29|20.48|20.28|20.49|20.29|20.48|20.28|2
1649578050000|2022-04-10 08:07:30|20.49|20.29|20.48|20.28|20.49|20.29|20.48|20.28|6
1649578060000|2022-04-10 08:07:40|20.49|20.29|20.48|20.28|20.49|20.29|20.48|20.28|2
1649578070000|2022-04-10 08:07:50|20.49|20.29|20.48|20.28|20.49|20.29|20.48|20.28|4
1649578080000|2022-04-10 08:08:00|20.49|20.29|20.49|20.29|20.49|20.29|20.48|20.28|3
1649578090000|2022-04-10 08:08:10|20.48|20.28|20.48|20.28|20.49|20.29|20.48|20.28|7
1649578100000|2022-04-10 08:08:20|20.49|20.29|20.49|20.29|20.49|20.29|20.48|20.28|5
1649578110000|2022-04-10 08:08:30|20.5|20.3|20.49|20.29|20.5|20.3|20.49|20.29|4
1649578120000|2022-04-10 08:08:40|20.5|20.3|20.51|20.31|20.51|20.31|20.5|20.3|2
1649578130000|2022-04-10 08:08:50|20.52|20.32|20.52|20.32|20.52|20.32|20.51|20.31|3
1649578170000|2022-04-10 08:09:30|20.53|20.33|20.53|20.33|20.53|20.33|20.53|20.33|1
1649578290000|2022-04-10 08:11:30|20.54|20.34|20.54|20.34|20.54|20.34|20.54|20.34|1
1649578300000|2022-04-10 08:11:40|20.55|20.35|20.55|20.35|20.55|20.35|20.54|20.34|3
1649578320000|2022-04-10 08:12:00|20.54|20.34|20.54|20.34|20.54|20.34|20.54|20.34|1
1649578370000|2022-04-10 08:12:50|20.53|20.33|20.53|20.33|20.53|20.33|20.53|20.33|1
1649578380000|2022-04-10 08:13:00|20.54|20.34|20.54|20.34|20.54|20.34|20.54|20.34|1
1649578420000|2022-04-10 08:13:40|20.55|20.35|20.55|20.35|20.55|20.35|20.55|20.35|1
1649578500000|2022-04-10 08:15:00|20.54|20.34|20.55|20.35|20.55|20.35|20.54|20.34|6
1649578510000|2022-04-10 08:15:10|20.54|20.34|20.55|20.35|20.55|20.35|20.54|20.34|4
1649578610000|2022-04-10 08:16:50|20.54|20.34|20.54|20.34|20.55|20.35|20.54|20.34|5
1649578620000|2022-04-10 08:17:00|20.55|20.35|20.55|20.35|20.55|20.35|20.54|20.34|5
1649578640000|2022-04-10 08:17:20|20.54|20.34|20.54|20.34|20.55|20.35|20.54|20.34|5
1649578650000|2022-04-10 08:17:30|20.55|20.35|20.55|20.35|20.55|20.35|20.54|20.34|7
1649578670000|2022-04-10 08:17:50|20.54|20.34|20.54|20.34|20.54|20.34|20.54|20.34|1
1649578720000|2022-04-10 08:18:40|20.53|20.33|20.54|20.34|20.54|20.34|20.53|20.33|2
1649578730000|2022-04-10 08:18:50|20.53|20.33|20.53|20.33|20.54|20.34|20.53|20.33|3
1649578790000|2022-04-10 08:19:50|20.52|20.32|20.52|20.32|20.52|20.32|20.52|20.32|1
1649578860000|2022-04-10 08:21:00|20.53|20.33|20.52|20.32|20.53|20.33|20.52|20.32|4
1649578930000|2022-04-10 08:22:10|20.53|20.33|20.52|20.32|20.53|20.33|20.52|20.32|2
1649578970000|2022-04-10 08:22:50|20.53|20.33|20.52|20.32|20.53|20.33|20.52|20.32|2
1649578980000|2022-04-10 08:23:00|20.53|20.33|20.53|20.33|20.53|20.33|20.52|20.32|3
1649578990000|2022-04-10 08:23:10|20.52|20.32|20.53|20.33|20.53|20.33|20.52|20.32|6
1649579000000|2022-04-10 08:23:20|20.52|20.32|20.53|20.33|20.53|20.33|20.52|20.32|2
1649579010000|2022-04-10 08:23:30|20.52|20.32|20.53|20.33|20.53|20.33|20.52|20.32|2
1649579020000|2022-04-10 08:23:40|20.52|20.32|20.53|20.33|20.53|20.33|20.52|20.32|2
1649579050000|2022-04-10 08:24:10|20.54|20.34|20.54|20.34|20.54|20.34|20.54|20.34|1
1649579070000|2022-04-10 08:24:30|20.55|20.35|20.55|20.35|20.55|20.35|20.55|20.35|1
1649579100000|2022-04-10 08:25:00|20.56|20.36|20.56|20.36|20.56|20.36|20.56|20.36|1
1649579140000|2022-04-10 08:25:40|20.55|20.35|20.55|20.35|20.55|20.35|20.55|20.35|1
1649579160000|2022-04-10 08:26:00|20.54|20.34|20.54|20.34|20.54|20.34|20.54|20.34|1
1649579270000|2022-04-10 08:27:50|20.55|20.35|20.55|20.35|20.55|20.35|20.54|20.34|3
1649579310000|2022-04-10 08:28:30|20.56|20.36|20.56|20.36|20.56|20.36|20.55|20.35|5
1649579340000|2022-04-10 08:29:00|20.55|20.35|20.55|20.35|20.56|20.36|20.55|20.35|3
1649579350000|2022-04-10 08:29:10|20.56|20.36|20.55|20.35|20.56|20.36|20.55|20.35|8
1649579460000|2022-04-10 08:31:00|20.56|20.36|20.56|20.36|20.56|20.36|20.56|20.36|1
1649579590000|2022-04-10 08:33:10|20.57|20.37|20.57|20.37|20.57|20.37|20.57|20.37|1
1649579600000|2022-04-10 08:33:20|20.56|20.36|20.56|20.36|20.57|20.37|20.56|20.36|3
1649579610000|2022-04-10 08:33:30|20.57|20.37|20.57|20.37|20.57|20.37|20.57|20.37|1
1649579630000|2022-04-10 08:33:50|20.56|20.36|20.57|20.37|20.57|20.37|20.56|20.36|6
1649579640000|2022-04-10 08:34:00|20.56|20.36|20.57|20.37|20.57|20.37|20.56|20.36|4
1649579650000|2022-04-10 08:34:10|20.56|20.36|20.56|20.36|20.56|20.36|20.56|20.36|1
1649579660000|2022-04-10 08:34:20|20.57|20.37|20.56|20.36|20.57|20.37|20.56|20.36|6
1649579750000|2022-04-10 08:35:50|20.57|20.37|20.56|20.36|20.57|20.37|20.56|20.36|2
1649579780000|2022-04-10 08:36:20|20.55|20.35|20.55|20.35|20.55|20.35|20.55|20.35|1
1649579810000|2022-04-10 08:36:50|20.54|20.34|20.54|20.34|20.55|20.35|20.54|20.34|3
1649579820000|2022-04-10 08:37:00|20.53|20.33|20.53|20.33|20.53|20.33|20.53|20.33|1
1649579850000|2022-04-10 08:37:30|20.52|20.32|20.53|20.33|20.53|20.33|20.52|20.32|2
1649579960000|2022-04-10 08:39:20|20.54|20.34|20.54|20.34|20.54|20.34|20.54|20.34|1
1649579970000|2022-04-10 08:39:30|20.53|20.33|20.53|20.33|20.54|20.34|20.53|20.33|5
1649580080000|2022-04-10 08:41:20|20.54|20.34|20.54|20.34|20.54|20.34|20.53|20.33|3
1649580130000|2022-04-10 08:42:10|20.55|20.35|20.54|20.34|20.55|20.35|20.54|20.34|8
1649580140000|2022-04-10 08:42:20|20.53|20.33|20.53|20.33|20.53|20.33|20.53|20.33|1
1649580180000|2022-04-10 08:43:00|20.52|20.32|20.52|20.32|20.52|20.32|20.52|20.32|1
1649580190000|2022-04-10 08:43:10|20.51|20.31|20.51|20.31|20.51|20.31|20.51|20.31|1
1649580200000|2022-04-10 08:43:20|20.52|20.32|20.52|20.32|20.52|20.32|20.51|20.31|3
1649580220000|2022-04-10 08:43:40|20.51|20.31|20.51|20.31|20.51|20.31|20.51|20.31|1
1649580230000|2022-04-10 08:43:50|20.52|20.32|20.51|20.31|20.52|20.32|20.51|20.31|4
1649580290000|2022-04-10 08:44:50|20.5|20.3|20.51|20.31|20.51|20.31|20.5|20.3|4
1649580330000|2022-04-10 08:45:30|20.5|20.3|20.5|20.3|20.5|20.3|20.5|20.3|1
1649580340000|2022-04-10 08:45:40|20.51|20.31|20.5|20.3|20.51|20.31|20.5|20.3|2
1649580510000|2022-04-10 08:48:30|20.49|20.29|20.5|20.3|20.5|20.3|20.49|20.29|2
1649580520000|2022-04-10 08:48:40|20.49|20.29|20.5|20.3|20.5|20.3|20.49|20.29|4
1649580530000|2022-04-10 08:48:50|20.49|20.29|20.49|20.29|20.5|20.3|20.49|20.29|3
1649580570000|2022-04-10 08:49:30|20.5|20.3|20.5|20.3|20.5|20.3|20.49|20.29|5
1649580660000|2022-04-10 08:51:00|20.49|20.29|20.49|20.29|20.5|20.3|20.49|20.29|3
1649580680000|2022-04-10 08:51:20|20.5|20.3|20.5|20.3|20.5|20.3|20.5|20.3|1
1649580710000|2022-04-10 08:51:50|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1649580730000|2022-04-10 08:52:10|20.5|20.3|20.5|20.3|20.5|20.3|20.49|20.29|3
1649580740000|2022-04-10 08:52:20|20.49|20.29|20.51|20.31|20.51|20.31|20.49|20.29|7
1649580750000|2022-04-10 08:52:30|20.5|20.3|20.52|20.32|20.52|20.32|20.5|20.3|7
1649580760000|2022-04-10 08:52:40|20.53|20.33|20.53|20.33|20.53|20.33|20.53|20.33|1
1649580780000|2022-04-10 08:53:00|20.52|20.32|20.52|20.32|20.53|20.33|20.52|20.32|3
1649580830000|2022-04-10 08:53:50|20.53|20.33|20.53|20.33|20.53|20.33|20.53|20.33|1
1649580850000|2022-04-10 08:54:10|20.52|20.32|20.53|20.33|20.53|20.33|20.52|20.32|2
1649580860000|2022-04-10 08:54:20|20.52|20.32|20.52|20.32|20.52|20.32|20.52|20.32|1
1649580950000|2022-04-10 08:55:50|20.51|20.31|20.52|20.32|20.52|20.32|20.51|20.31|2
1649580960000|2022-04-10 08:56:00|20.51|20.31|20.51|20.31|20.51|20.31|20.51|20.31|1
1649581030000|2022-04-10 08:57:10|20.52|20.32|20.52|20.32|20.52|20.32|20.52|20.32|1
1649581040000|2022-04-10 08:57:20|20.51|20.31|20.51|20.31|20.52|20.32|20.51|20.31|3
1649581080000|2022-04-10 08:58:00|20.52|20.32|20.52|20.32|20.52|20.32|20.52|20.32|1
1649581090000|2022-04-10 08:58:10|20.51|20.31|20.52|20.32|20.52|20.32|20.51|20.31|2
1649581120000|2022-04-10 08:58:40|20.53|20.33|20.52|20.32|20.53|20.33|20.52|20.32|2
1649581150000|2022-04-10 08:59:10|20.53|20.33|20.53|20.33|20.53|20.33|20.53|20.33|1
1649581160000|2022-04-10 08:59:20|20.52|20.32|20.52|20.32|20.52|20.32|20.52|20.32|1
1649581280000|2022-04-10 09:01:20|20.53|20.33|20.53|20.33|20.53|20.33|20.52|20.32|3
1649581290000|2022-04-10 09:01:30|20.52|20.32|20.52|20.32|20.53|20.33|20.52|20.32|5
1649581330000|2022-04-10 09:02:10|20.51|20.31|20.51|20.31|20.51|20.31|20.51|20.31|1
1649581380000|2022-04-10 09:03:00|20.5|20.3|20.5|20.3|20.51|20.31|20.5|20.3|3
1649581390000|2022-04-10 09:03:10|20.51|20.31|20.5|20.3|20.51|20.31|20.5|20.3|2
1649581400000|2022-04-10 09:03:20|20.49|20.29|20.49|20.29|20.5|20.3|20.49|20.29|3
1649581410000|2022-04-10 09:03:30|20.5|20.3|20.5|20.3|20.5|20.3|20.5|20.3|1
1649581420000|2022-04-10 09:03:40|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1649581560000|2022-04-10 09:06:00|20.48|20.28|20.48|20.28|20.48|20.28|20.48|20.28|1
1649581570000|2022-04-10 09:06:10|20.49|20.29|20.49|20.29|20.49|20.29|20.48|20.28|3
1649581590000|2022-04-10 09:06:30|20.48|20.28|20.48|20.28|20.49|20.29|20.48|20.28|3
1649581600000|2022-04-10 09:06:40|20.49|20.29|20.48|20.28|20.49|20.29|20.48|20.28|8
1649581610000|2022-04-10 09:06:50|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1649581620000|2022-04-10 09:07:00|20.48|20.28|20.48|20.28|20.48|20.28|20.48|20.28|1
1649581670000|2022-04-10 09:07:50|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1649581680000|2022-04-10 09:08:00|20.5|20.3|20.51|20.31|20.51|20.31|20.5|20.3|2
1649581700000|2022-04-10 09:08:20|20.5|20.3|20.5|20.3|20.5|20.3|20.5|20.3|1
1649581720000|2022-04-10 09:08:40|20.49|20.29|20.49|20.29|20.5|20.3|20.49|20.29|5
1649581750000|2022-04-10 09:09:10|20.48|20.28|20.48|20.28|20.48|20.28|20.48|20.28|1
1649581760000|2022-04-10 09:09:20|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1649581780000|2022-04-10 09:09:40|20.48|20.28|20.48|20.28|20.49|20.29|20.48|20.28|3
1649581790000|2022-04-10 09:09:50|20.49|20.29|20.48|20.28|20.49|20.29|20.48|20.28|4
1649581800000|2022-04-10 09:10:00|20.49|20.29|20.49|20.29|20.49|20.29|20.48|20.28|5
1649581810000|2022-04-10 09:10:10|20.5|20.3|20.5|20.3|20.5|20.3|20.5|20.3|1
1649581820000|2022-04-10 09:10:20|20.49|20.29|20.5|20.3|20.5|20.3|20.49|20.29|6
1649581830000|2022-04-10 09:10:30|20.49|20.29|20.49|20.29|20.5|20.3|20.49|20.29|3
1649581860000|2022-04-10 09:11:00|20.48|20.28|20.49|20.29|20.49|20.29|20.48|20.28|10
1649581880000|2022-04-10 09:11:20|20.48|20.28|20.48|20.28|20.49|20.29|20.48|20.28|3
1649581890000|2022-04-10 09:11:30|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1649581900000|2022-04-10 09:11:40|20.48|20.28|20.48|20.28|20.48|20.28|20.48|20.28|1
1649581910000|2022-04-10 09:11:50|20.49|20.29|20.49|20.29|20.49|20.29|20.48|20.28|3
1649581920000|2022-04-10 09:12:00|20.48|20.28|20.49|20.29|20.49|20.29|20.48|20.28|4
1649582010000|2022-04-10 09:13:30|20.48|20.28|20.48|20.28|20.49|20.29|20.48|20.28|9
1649582020000|2022-04-10 09:13:40|20.49|20.29|20.48|20.28|20.49|20.29|20.48|20.28|2
1649582030000|2022-04-10 09:13:50|20.49|20.29|20.48|20.28|20.49|20.29|20.48|20.28|2
1649582050000|2022-04-10 09:14:10|20.49|20.29|20.48|20.28|20.49|20.29|20.48|20.28|4
1649582070000|2022-04-10 09:14:30|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1649582160000|2022-04-10 09:16:00|20.48|20.28|20.48|20.28|20.49|20.29|20.48|20.28|11
1649582170000|2022-04-10 09:16:10|20.49|20.29|20.48|20.28|20.49|20.29|20.48|20.28|10
1649582180000|2022-04-10 09:16:20|20.49|20.29|20.48|20.28|20.49|20.29|20.48|20.28|6
1649582190000|2022-04-10 09:16:30|20.49|20.29|20.49|20.29|20.49|20.29|20.48|20.28|3
1649582220000|2022-04-10 09:17:00|20.48|20.28|20.48|20.28|20.48|20.28|20.48|20.28|1
1649582260000|2022-04-10 09:17:40|20.49|20.29|20.48|20.28|20.49|20.29|20.48|20.28|4
1649582270000|2022-04-10 09:17:50|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1649582310000|2022-04-10 09:18:30|20.48|20.28|20.49|20.29|20.49|20.29|20.48|20.28|12
1649582340000|2022-04-10 09:19:00|20.48|20.28|20.48|20.28|20.49|20.29|20.48|20.28|3
1649582350000|2022-04-10 09:19:10|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1649582370000|2022-04-10 09:19:30|20.48|20.28|20.49|20.29|20.49|20.29|20.48|20.28|2
1649582390000|2022-04-10 09:19:50|20.5|20.3|20.5|20.3|20.5|20.3|20.5|20.3|1
1649582450000|2022-04-10 09:20:50|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1649582490000|2022-04-10 09:21:30|20.48|20.28|20.48|20.28|20.49|20.29|20.48|20.28|3
1649582530000|2022-04-10 09:22:10|20.47|20.27|20.47|20.27|20.48|20.28|20.47|20.27|7
1649582580000|2022-04-10 09:23:00|20.46|20.26|20.47|20.27|20.47|20.27|20.46|20.26|2
1649582590000|2022-04-10 09:23:10|20.46|20.26|20.46|20.26|20.46|20.26|20.46|20.26|1
1649582600000|2022-04-10 09:23:20|20.45|20.25|20.45|20.25|20.46|20.26|20.45|20.25|3
1649582610000|2022-04-10 09:23:30|20.46|20.26|20.46|20.26|20.46|20.26|20.45|20.25|3
1649582620000|2022-04-10 09:23:40|20.47|20.27|20.47|20.27|20.47|20.27|20.47|20.27|1
1649582630000|2022-04-10 09:23:50|20.48|20.28|20.48|20.28|20.48|20.28|20.48|20.28|1
1649582640000|2022-04-10 09:24:00|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1649582680000|2022-04-10 09:24:40|20.48|20.28|20.48|20.28|20.48|20.28|20.48|20.28|1
1649582690000|2022-04-10 09:24:50|20.49|20.29|20.48|20.28|20.49|20.29|20.48|20.28|12
1649582700000|2022-04-10 09:25:00|20.49|20.29|20.49|20.29|20.49|20.29|20.48|20.28|3
1649582780000|2022-04-10 09:26:20|20.48|20.28|20.48|20.28|20.48|20.28|20.48|20.28|1
1649582810000|2022-04-10 09:26:50|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1649582820000|2022-04-10 09:27:00|20.48|20.28|20.49|20.29|20.49|20.29|20.48|20.28|8
1649582890000|2022-04-10 09:28:10|20.5|20.3|20.5|20.3|20.5|20.3|20.49|20.29|5
1649582900000|2022-04-10 09:28:20|20.49|20.29|20.5|20.3|20.5|20.3|20.49|20.29|6
1649582910000|2022-04-10 09:28:30|20.49|20.29|20.5|20.3|20.5|20.3|20.49|20.29|4
1649582920000|2022-04-10 09:28:40|20.49|20.29|20.49|20.29|20.5|20.3|20.49|20.29|3
1649582930000|2022-04-10 09:28:50|20.5|20.3|20.49|20.29|20.5|20.3|20.49|20.29|2
1649582970000|2022-04-10 09:29:30|20.5|20.3|20.5|20.3|20.5|20.3|20.5|20.3|1
1649583000000|2022-04-10 09:30:00|20.49|20.29|20.49|20.29|20.5|20.3|20.49|20.29|5
1649583010000|2022-04-10 09:30:10|20.5|20.3|20.5|20.3|20.5|20.3|20.49|20.29|3
1649583020000|2022-04-10 09:30:20|20.49|20.29|20.49|20.29|20.5|20.3|20.49|20.29|9
1649583030000|2022-04-10 09:30:30|20.5|20.3|20.49|20.29|20.5|20.3|20.49|20.29|2
1649583070000|2022-04-10 09:31:10|20.5|20.3|20.5|20.3|20.5|20.3|20.49|20.29|7
1649583080000|2022-04-10 09:31:20|20.49|20.29|20.51|20.31|20.51|20.31|20.49|20.29|5
1649583090000|2022-04-10 09:31:30|20.52|20.32|20.51|20.31|20.52|20.32|20.51|20.31|10
1649583100000|2022-04-10 09:31:40|20.52|20.32|20.52|20.32|20.52|20.32|20.51|20.31|5
1649583110000|2022-04-10 09:31:50|20.51|20.31|20.52|20.32|20.52|20.32|20.51|20.31|4
1649583150000|2022-04-10 09:32:30|20.51|20.31|20.51|20.31|20.52|20.32|20.51|20.31|5
1649583160000|2022-04-10 09:32:40|20.52|20.32|20.52|20.32|20.52|20.32|20.51|20.31|7
1649583170000|2022-04-10 09:32:50|20.51|20.31|20.51|20.31|20.51|20.31|20.51|20.31|1
1649583230000|2022-04-10 09:33:50|20.52|20.32|20.52|20.32|20.52|20.32|20.51|20.31|3
1649583310000|2022-04-10 09:35:10|20.53|20.33|20.52|20.32|20.53|20.33|20.52|20.32|6
1649583330000|2022-04-10 09:35:30|20.51|20.31|20.5|20.3|20.51|20.31|20.5|20.3|4
1649583340000|2022-04-10 09:35:40|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1649583360000|2022-04-10 09:36:00|20.5|20.3|20.49|20.29|20.5|20.3|20.49|20.29|2
1649583390000|2022-04-10 09:36:30|20.48|20.28|20.49|20.29|20.49|20.29|20.48|20.28|2
1649583400000|2022-04-10 09:36:40|20.48|20.28|20.48|20.28|20.49|20.29|20.48|20.28|7
1649583410000|2022-04-10 09:36:50|20.49|20.29|20.49|20.29|20.49|20.29|20.48|20.28|7
1649583420000|2022-04-10 09:37:00|20.48|20.28|20.48|20.28|20.48|20.28|20.48|20.28|1
1649583430000|2022-04-10 09:37:10|20.49|20.29|20.48|20.28|20.49|20.29|20.48|20.28|8
1649583440000|2022-04-10 09:37:20|20.49|20.29|20.48|20.28|20.49|20.29|20.48|20.28|2
1649583550000|2022-04-10 09:39:10|20.49|20.29|20.48|20.28|20.49|20.29|20.48|20.28|2
1649583560000|2022-04-10 09:39:20|20.49|20.29|20.49|20.29|20.49|20.29|20.48|20.28|9
1649583610000|2022-04-10 09:40:10|20.48|20.28|20.49|20.29|20.49|20.29|20.48|20.28|2
1649583620000|2022-04-10 09:40:20|20.48|20.28|20.49|20.29|20.49|20.29|20.48|20.28|6
1649583630000|2022-04-10 09:40:30|20.48|20.28|20.49|20.29|20.49|20.29|20.48|20.28|6
1649583710000|2022-04-10 09:41:50|20.5|20.3|20.5|20.3|20.5|20.3|20.5|20.3|1
1649583720000|2022-04-10 09:42:00|20.51|20.31|20.5|20.3|20.51|20.31|20.49|20.29|6
1649583730000|2022-04-10 09:42:10|20.49|20.29|20.49|20.29|20.5|20.3|20.49|20.29|5
1649583740000|2022-04-10 09:42:20|20.5|20.3|20.5|20.3|20.5|20.3|20.49|20.29|3
1649583760000|2022-04-10 09:42:40|20.49|20.29|20.5|20.3|20.5|20.3|20.49|20.29|2
1649583810000|2022-04-10 09:43:30|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1649583820000|2022-04-10 09:43:40|20.5|20.3|20.5|20.3|20.5|20.3|20.5|20.3|1
1649583860000|2022-04-10 09:44:20|20.51|20.31|20.51|20.31|20.51|20.31|20.51|20.31|1
1649583870000|2022-04-10 09:44:30|20.52|20.32|20.52|20.32|20.52|20.32|20.52|20.32|1
1649583910000|2022-04-10 09:45:10|20.51|20.31|20.51|20.31|20.51|20.31|20.51|20.31|1
1649583930000|2022-04-10 09:45:30|20.5|20.3|20.5|20.3|20.5|20.3|20.5|20.3|1
1649583940000|2022-04-10 09:45:40|20.49|20.29|20.49|20.29|20.5|20.3|20.49|20.29|3
1649584090000|2022-04-10 09:48:10|20.48|20.28|20.49|20.29|20.49|20.29|20.48|20.28|2
1649584130000|2022-04-10 09:48:50|20.48|20.28|20.49|20.29|20.49|20.29|20.48|20.28|2
1649584340000|2022-04-10 09:52:20|20.48|20.28|20.48|20.28|20.48|20.28|20.48|20.28|1
1649584350000|2022-04-10 09:52:30|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1649584380000|2022-04-10 09:53:00|20.48|20.28|20.48|20.28|20.49|20.29|20.48|20.28|5
1649584390000|2022-04-10 09:53:10|20.49|20.29|20.49|20.29|20.49|20.29|20.48|20.28|7
1649584400000|2022-04-10 09:53:20|20.48|20.28|20.49|20.29|20.49|20.29|20.48|20.28|4
1649584410000|2022-04-10 09:53:30|20.48|20.28|20.49|20.29|20.49|20.29|20.48|20.28|2
1649584420000|2022-04-10 09:53:40|20.48|20.28|20.48|20.28|20.48|20.28|20.48|20.28|1
1649584430000|2022-04-10 09:53:50|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1649584450000|2022-04-10 09:54:10|20.48|20.28|20.48|20.28|20.48|20.28|20.48|20.28|1
1649584460000|2022-04-10 09:54:20|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1649584470000|2022-04-10 09:54:30|20.48|20.28|20.48|20.28|20.49|20.29|20.48|20.28|9
1649584480000|2022-04-10 09:54:40|20.49|20.29|20.49|20.29|20.49|20.29|20.48|20.28|3
1649584490000|2022-04-10 09:54:50|20.48|20.28|20.49|20.29|20.49|20.29|20.48|20.28|2
1649584500000|2022-04-10 09:55:00|20.5|20.3|20.5|20.3|20.5|20.3|20.5|20.3|1
1649584530000|2022-04-10 09:55:30|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1649584550000|2022-04-10 09:55:50|20.5|20.3|20.49|20.29|20.5|20.3|20.49|20.29|4
1649584560000|2022-04-10 09:56:00|20.5|20.3|20.49|20.29|20.5|20.3|20.49|20.29|4
1649584570000|2022-04-10 09:56:10|20.5|20.3|20.49|20.29|20.5|20.3|20.49|20.29|2
1649584630000|2022-04-10 09:57:10|20.5|20.3|20.5|20.3|20.5|20.3|20.5|20.3|1
1649584650000|2022-04-10 09:57:30|20.49|20.29|20.49|20.29|20.5|20.3|20.49|20.29|3
1649584660000|2022-04-10 09:57:40|20.5|20.3|20.5|20.3|20.5|20.3|20.49|20.29|3
1649584670000|2022-04-10 09:57:50|20.49|20.29|20.5|20.3|20.5|20.3|20.49|20.29|4
1649584680000|2022-04-10 09:58:00|20.49|20.29|20.5|20.3|20.5|20.3|20.49|20.29|6
1649584720000|2022-04-10 09:58:40|20.49|20.29|20.5|20.3|20.5|20.3|20.49|20.29|2
1649584730000|2022-04-10 09:58:50|20.49|20.29|20.49|20.29|20.5|20.3|20.49|20.29|3
1649584740000|2022-04-10 09:59:00|20.5|20.3|20.49|20.29|20.5|20.3|20.49|20.29|8
1649584780000|2022-04-10 09:59:40|20.5|20.3|20.49|20.29|20.5|20.3|20.49|20.29|2
1649584790000|2022-04-10 09:59:50|20.5|20.3|20.49|20.29|20.5|20.3|20.49|20.29|4
1649584820000|2022-04-10 10:00:20|20.5|20.3|20.51|20.31|20.51|20.31|20.5|20.3|2
1649584840000|2022-04-10 10:00:40|20.5|20.3|20.49|20.29|20.51|20.31|20.49|20.29|4
1649584890000|2022-04-10 10:01:30|20.48|20.28|20.49|20.29|20.49|20.29|20.48|20.28|2
1649584930000|2022-04-10 10:02:10|20.48|20.28|20.48|20.28|20.48|20.28|20.48|20.28|1
1649584940000|2022-04-10 10:02:20|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1649584950000|2022-04-10 10:02:30|20.48|20.28|20.49|20.29|20.49|20.29|20.48|20.28|2
1649584960000|2022-04-10 10:02:40|20.48|20.28|20.48|20.28|20.48|20.28|20.48|20.28|1
1649584990000|2022-04-10 10:03:10|20.47|20.27|20.47|20.27|20.47|20.27|20.47|20.27|1
1649585000000|2022-04-10 10:03:20|20.46|20.26|20.46|20.26|20.47|20.27|20.46|20.26|3
1649585010000|2022-04-10 10:03:30|20.47|20.27|20.47|20.27|20.47|20.27|20.47|20.27|1
1649585020000|2022-04-10 10:03:40|20.46|20.26|20.46|20.26|20.46|20.26|20.46|20.26|1
1649585040000|2022-04-10 10:04:00|20.47|20.27|20.47|20.27|20.47|20.27|20.47|20.27|1
1649585050000|2022-04-10 10:04:10|20.46|20.26|20.46|20.26|20.46|20.26|20.46|20.26|1
1649585070000|2022-04-10 10:04:30|20.45|20.25|20.46|20.26|20.46|20.26|20.45|20.25|2
1649585100000|2022-04-10 10:05:00|20.45|20.25|20.47|20.27|20.47|20.27|20.45|20.25|3
1649585110000|2022-04-10 10:05:10|20.46|20.26|20.47|20.27|20.47|20.27|20.46|20.26|4
1649585170000|2022-04-10 10:06:10|20.48|20.28|20.49|20.29|20.49|20.29|20.48|20.28|2
1649585180000|2022-04-10 10:06:20|20.5|20.3|20.5|20.3|20.5|20.3|20.5|20.3|1
1649585200000|2022-04-10 10:06:40|20.51|20.31|20.51|20.31|20.51|20.31|20.51|20.31|1
1649585210000|2022-04-10 10:06:50|20.52|20.32|20.52|20.32|20.52|20.32|20.51|20.31|9
1649585220000|2022-04-10 10:07:00|20.51|20.31|20.51|20.31|20.52|20.32|20.51|20.31|7
1649585230000|2022-04-10 10:07:10|20.52|20.32|20.51|20.31|20.52|20.32|20.51|20.31|2
1649585240000|2022-04-10 10:07:20|20.52|20.32|20.52|20.32|20.52|20.32|20.52|20.32|1
1649585250000|2022-04-10 10:07:30|20.51|20.31|20.51|20.31|20.51|20.31|20.51|20.31|1
1649585260000|2022-04-10 10:07:40|20.52|20.32|20.51|20.31|20.52|20.32|20.51|20.31|2
1649585290000|2022-04-10 10:08:10|20.5|20.3|20.5|20.3|20.51|20.31|20.5|20.3|3
1649585320000|2022-04-10 10:08:40|20.49|20.29|20.5|20.3|20.5|20.3|20.49|20.29|2
1649585340000|2022-04-10 10:09:00|20.51|20.31|20.51|20.31|20.51|20.31|20.5|20.3|9
1649585350000|2022-04-10 10:09:10|20.5|20.3|20.5|20.3|20.51|20.31|20.5|20.3|5
1649585360000|2022-04-10 10:09:20|20.51|20.31|20.5|20.3|20.51|20.31|20.5|20.3|4
1649585370000|2022-04-10 10:09:30|20.51|20.31|20.51|20.31|20.51|20.31|20.5|20.3|3
1649585380000|2022-04-10 10:09:40|20.5|20.3|20.51|20.31|20.51|20.31|20.5|20.3|4
1649585430000|2022-04-10 10:10:30|20.52|20.32|20.51|20.31|20.52|20.32|20.51|20.31|4
1649585500000|2022-04-10 10:11:40|20.52|20.32|20.52|20.32|20.52|20.32|20.51|20.31|3
1649585510000|2022-04-10 10:11:50|20.51|20.31|20.51|20.31|20.52|20.32|20.51|20.31|13
1649585520000|2022-04-10 10:12:00|20.52|20.32|20.52|20.32|20.52|20.32|20.52|20.32|1
1649585550000|2022-04-10 10:12:30|20.51|20.31|20.52|20.32|20.52|20.32|20.51|20.31|2
1649585580000|2022-04-10 10:13:00|20.51|20.31|20.51|20.31|20.52|20.32|20.51|20.31|3
1649585590000|2022-04-10 10:13:10|20.52|20.32|20.51|20.31|20.52|20.32|20.51|20.31|2
1649585610000|2022-04-10 10:13:30|20.52|20.32|20.51|20.31|20.52|20.32|20.51|20.31|6
1649585620000|2022-04-10 10:13:40|20.52|20.32|20.52|20.32|20.52|20.32|20.51|20.31|7
1649585630000|2022-04-10 10:13:50|20.51|20.31|20.52|20.32|20.52|20.32|20.51|20.31|2
1649585690000|2022-04-10 10:14:50|20.51|20.31|20.51|20.31|20.51|20.31|20.51|20.31|1
1649585730000|2022-04-10 10:15:30|20.52|20.32|20.52|20.32|20.52|20.32|20.51|20.31|3
1649585740000|2022-04-10 10:15:40|20.51|20.31|20.51|20.31|20.52|20.32|20.51|20.31|3
1649585750000|2022-04-10 10:15:50|20.5|20.3|20.5|20.3|20.5|20.3|20.5|20.3|1
1649585770000|2022-04-10 10:16:10|20.51|20.31|20.51|20.31|20.51|20.31|20.51|20.31|1
1649585800000|2022-04-10 10:16:40|20.52|20.32|20.52|20.32|20.52|20.32|20.52|20.32|1
1649585810000|2022-04-10 10:16:50|20.51|20.31|20.51|20.31|20.51|20.31|20.51|20.31|1
1649585820000|2022-04-10 10:17:00|20.52|20.32|20.51|20.31|20.52|20.32|20.51|20.31|2
1649585830000|2022-04-10 10:17:10|20.52|20.32|20.52|20.32|20.52|20.32|20.51|20.31|5
1649585850000|2022-04-10 10:17:30|20.51|20.31|20.51|20.31|20.51|20.31|20.51|20.31|1
1649585860000|2022-04-10 10:17:40|20.52|20.32|20.52|20.32|20.52|20.32|20.52|20.32|1
1649585970000|2022-04-10 10:19:30|20.51|20.31|20.52|20.32|20.52|20.32|20.51|20.31|4
1649585980000|2022-04-10 10:19:40|20.51|20.31|20.52|20.32|20.52|20.32|20.51|20.31|4
1649585990000|2022-04-10 10:19:50|20.51|20.31|20.51|20.31|20.51|20.31|20.51|20.31|1
1649586080000|2022-04-10 10:21:20|20.5|20.3|20.5|20.3|20.51|20.31|20.5|20.3|3
1649586150000|2022-04-10 10:22:30|20.51|20.31|20.5|20.3|20.51|20.31|20.5|20.3|2
1649586160000|2022-04-10 10:22:40|20.51|20.31|20.5|20.3|20.51|20.31|20.5|20.3|2
1649586220000|2022-04-10 10:23:40|20.51|20.31|20.5|20.3|20.51|20.31|20.5|20.3|4
1649586230000|2022-04-10 10:23:50|20.51|20.31|20.5|20.3|20.51|20.31|20.5|20.3|12
1649586240000|2022-04-10 10:24:00|20.51|20.31|20.51|20.31|20.51|20.31|20.5|20.3|7
1649586250000|2022-04-10 10:24:10|20.5|20.3|20.5|20.3|20.5|20.3|20.5|20.3|1
1649586380000|2022-04-10 10:26:20|20.51|20.31|20.5|20.3|20.51|20.31|20.5|20.3|4
1649586410000|2022-04-10 10:26:50|20.49|20.29|20.5|20.3|20.5|20.3|20.49|20.29|2
1649586430000|2022-04-10 10:27:10|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1649586440000|2022-04-10 10:27:20|20.48|20.28|20.48|20.28|20.48|20.28|20.48|20.28|1
1649586450000|2022-04-10 10:27:30|20.49|20.29|20.48|20.28|20.49|20.29|20.48|20.28|4
1649586500000|2022-04-10 10:28:20|20.47|20.27|20.47|20.27|20.47|20.27|20.47|20.27|1
1649586550000|2022-04-10 10:29:10|20.46|20.26|20.47|20.27|20.47|20.27|20.46|20.26|2
1649586560000|2022-04-10 10:29:20|20.48|20.28|20.48|20.28|20.48|20.28|20.47|20.27|3
1649586570000|2022-04-10 10:29:30|20.47|20.27|20.48|20.28|20.48|20.28|20.47|20.27|6
1649586620000|2022-04-10 10:30:20|20.49|20.29|20.48|20.28|20.49|20.29|20.48|20.28|2
1649586630000|2022-04-10 10:30:30|20.49|20.29|20.49|20.29|20.49|20.29|20.48|20.28|3
1649586640000|2022-04-10 10:30:40|20.48|20.28|20.48|20.28|20.49|20.29|20.48|20.28|3
1649586710000|2022-04-10 10:31:50|20.47|20.27|20.47|20.27|20.48|20.28|20.47|20.27|3
1649586720000|2022-04-10 10:32:00|20.48|20.28|20.47|20.27|20.48|20.28|20.47|20.27|2
1649586730000|2022-04-10 10:32:10|20.48|20.28|20.49|20.29|20.49|20.29|20.47|20.27|6
1649586750000|2022-04-10 10:32:30|20.5|20.3|20.5|20.3|20.5|20.3|20.49|20.29|7
1649586860000|2022-04-10 10:34:20|20.49|20.29|20.5|20.3|20.5|20.3|20.49|20.29|2
1649586880000|2022-04-10 10:34:40|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1649586890000|2022-04-10 10:34:50|20.48|20.28|20.48|20.28|20.48|20.28|20.48|20.28|1
1649586950000|2022-04-10 10:35:50|20.47|20.27|20.48|20.28|20.48|20.28|20.47|20.27|8
1649586960000|2022-04-10 10:36:00|20.47|20.27|20.47|20.27|20.48|20.28|20.47|20.27|3
1649587020000|2022-04-10 10:37:00|20.48|20.28|20.48|20.28|20.48|20.28|20.47|20.27|7
1649587030000|2022-04-10 10:37:10|20.47|20.27|20.48|20.28|20.48|20.28|20.47|20.27|6
1649587060000|2022-04-10 10:37:40|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1649587220000|2022-04-10 10:40:20|20.5|20.3|20.5|20.3|20.5|20.3|20.5|20.3|1
1649587230000|2022-04-10 10:40:30|20.49|20.29|20.5|20.3|20.5|20.3|20.49|20.29|4
1649587240000|2022-04-10 10:40:40|20.49|20.29|20.5|20.3|20.5|20.3|20.49|20.29|2
1649587250000|2022-04-10 10:40:50|20.49|20.29|20.5|20.3|20.5|20.3|20.49|20.29|6
1649587300000|2022-04-10 10:41:40|20.51|20.31|20.5|20.3|20.51|20.31|20.5|20.3|10
1649587310000|2022-04-10 10:41:50|20.51|20.31|20.51|20.31|20.51|20.31|20.5|20.3|3
1649587320000|2022-04-10 10:42:00|20.5|20.3|20.5|20.3|20.5|20.3|20.5|20.3|1
1649587330000|2022-04-10 10:42:10|20.51|20.31|20.5|20.3|20.51|20.31|20.5|20.3|2
1649587340000|2022-04-10 10:42:20|20.51|20.31|20.51|20.31|20.51|20.31|20.51|20.31|1
1649587350000|2022-04-10 10:42:30|20.5|20.3|20.51|20.31|20.51|20.31|20.5|20.3|2
1649587370000|2022-04-10 10:42:50|20.5|20.3|20.51|20.31|20.51|20.31|20.5|20.3|2
1649587380000|2022-04-10 10:43:00|20.5|20.3|20.5|20.3|20.5|20.3|20.49|20.29|5
1649587390000|2022-04-10 10:43:10|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1649587410000|2022-04-10 10:43:30|20.5|20.3|20.49|20.29|20.5|20.3|20.49|20.29|2
1649587420000|2022-04-10 10:43:40|20.5|20.3|20.49|20.29|20.5|20.3|20.49|20.29|6
1649587430000|2022-04-10 10:43:50|20.5|20.3|20.5|20.3|20.5|20.3|20.5|20.3|1
1649587460000|2022-04-10 10:44:20|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1649587500000|2022-04-10 10:45:00|20.5|20.3|20.5|20.3|20.5|20.3|20.49|20.29|3
1649587530000|2022-04-10 10:45:30|20.51|20.31|20.51|20.31|20.51|20.31|20.51|20.31|1
1649587540000|2022-04-10 10:45:40|20.5|20.3|20.51|20.31|20.51|20.31|20.5|20.3|4
1649587550000|2022-04-10 10:45:50|20.5|20.3|20.51|20.31|20.51|20.31|20.5|20.3|4
1649587580000|2022-04-10 10:46:20|20.5|20.3|20.5|20.3|20.5|20.3|20.5|20.3|1
1649587700000|2022-04-10 10:48:20|20.51|20.31|20.5|20.3|20.51|20.31|20.5|20.3|2
1649587710000|2022-04-10 10:48:30|20.51|20.31|20.5|20.3|20.51|20.31|20.5|20.3|2
1649587720000|2022-04-10 10:48:40|20.51|20.31|20.5|20.3|20.51|20.31|20.5|20.3|2
1649587800000|2022-04-10 10:50:00|20.51|20.31|20.51|20.31|20.51|20.31|20.5|20.3|5
1649587810000|2022-04-10 10:50:10|20.5|20.3|20.5|20.3|20.51|20.31|20.5|20.3|5
1649587840000|2022-04-10 10:50:40|20.49|20.29|20.49|20.29|20.5|20.3|20.49|20.29|3
1649587870000|2022-04-10 10:51:10|20.48|20.28|20.48|20.28|20.48|20.28|20.48|20.28|1
1649587880000|2022-04-10 10:51:20|20.49|20.29|20.48|20.28|20.49|20.29|20.48|20.28|4
1649587890000|2022-04-10 10:51:30|20.49|20.29|20.49|20.29|20.49|20.29|20.48|20.28|3
1649587900000|2022-04-10 10:51:40|20.48|20.28|20.48|20.28|20.49|20.29|20.48|20.28|3
1649587910000|2022-04-10 10:51:50|20.49|20.29|20.48|20.28|20.49|20.29|20.48|20.28|12
1649587920000|2022-04-10 10:52:00|20.49|20.29|20.48|20.28|20.49|20.29|20.48|20.28|8
1649587930000|2022-04-10 10:52:10|20.49|20.29|20.49|20.29|20.49|20.29|20.48|20.28|11
1649587940000|2022-04-10 10:52:20|20.48|20.28|20.48|20.28|20.49|20.29|20.48|20.28|7
1649587950000|2022-04-10 10:52:30|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1649587970000|2022-04-10 10:52:50|20.48|20.28|20.48|20.28|20.48|20.28|20.48|20.28|1
1649587980000|2022-04-10 10:53:00|20.49|20.29|20.48|20.28|20.49|20.29|20.48|20.28|2
1649587990000|2022-04-10 10:53:10|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1649588010000|2022-04-10 10:53:30|20.48|20.28|20.48|20.28|20.49|20.29|20.48|20.28|3
1649588030000|2022-04-10 10:53:50|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1649588070000|2022-04-10 10:54:30|20.5|20.3|20.5|20.3|20.5|20.3|20.5|20.3|1
1649588080000|2022-04-10 10:54:40|20.49|20.29|20.5|20.3|20.5|20.3|20.49|20.29|2
1649588100000|2022-04-10 10:55:00|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1649588110000|2022-04-10 10:55:10|20.5|20.3|20.5|20.3|20.5|20.3|20.49|20.29|3
1649588130000|2022-04-10 10:55:30|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1649588140000|2022-04-10 10:55:40|20.49|20.29|20.5|20.3|20.5|20.3|20.49|20.29|6
1649588200000|2022-04-10 10:56:40|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1649588210000|2022-04-10 10:56:50|20.5|20.3|20.5|20.3|20.5|20.3|20.5|20.3|1
1649588280000|2022-04-10 10:58:00|20.51|20.31|20.5|20.3|20.51|20.31|20.5|20.3|8
1649588290000|2022-04-10 10:58:10|20.51|20.31|20.5|20.3|20.51|20.31|20.5|20.3|4
1649588310000|2022-04-10 10:58:30|20.51|20.31|20.5|20.3|20.51|20.31|20.5|20.3|2
1649588340000|2022-04-10 10:59:00|20.51|20.31|20.51|20.31|20.51|20.31|20.51|20.31|1
1649588350000|2022-04-10 10:59:10|20.52|20.32|20.52|20.32|20.52|20.32|20.52|20.32|1
1649588360000|2022-04-10 10:59:20|20.51|20.31|20.51|20.31|20.51|20.31|20.51|20.31|1
1649588380000|2022-04-10 10:59:40|20.52|20.32|20.52|20.32|20.52|20.32|20.52|20.32|1
1649588400000|2022-04-10 11:00:00|20.51|20.31|20.51|20.31|20.52|20.32|20.51|20.31|5
1649588410000|2022-04-10 11:00:10|20.52|20.32|20.52|20.32|20.52|20.32|20.51|20.31|5
1649588420000|2022-04-10 11:00:20|20.51|20.31|20.51|20.31|20.52|20.32|20.51|20.31|5
1649588430000|2022-04-10 11:00:30|20.52|20.32|20.52|20.32|20.52|20.32|20.52|20.32|1
1649588490000|2022-04-10 11:01:30|20.53|20.33|20.53|20.33|20.53|20.33|20.52|20.32|3
1649588580000|2022-04-10 11:03:00|20.52|20.32|20.52|20.32|20.52|20.32|20.52|20.32|1
1649588590000|2022-04-10 11:03:10|20.53|20.33|20.53|20.33|20.53|20.33|20.52|20.32|5
1649588600000|2022-04-10 11:03:20|20.52|20.32|20.52|20.32|20.52|20.32|20.52|20.32|1
1649588620000|2022-04-10 11:03:40|20.53|20.33|20.53|20.33|20.53|20.33|20.52|20.32|3
1649588630000|2022-04-10 11:03:50|20.52|20.32|20.53|20.33|20.53|20.33|20.52|20.32|2
1649588650000|2022-04-10 11:04:10|20.52|20.32|20.52|20.32|20.53|20.33|20.52|20.32|3
1649588660000|2022-04-10 11:04:20|20.53|20.33|20.53|20.33|20.53|20.33|20.52|20.32|5
1649588670000|2022-04-10 11:04:30|20.52|20.32|20.52|20.32|20.52|20.32|20.52|20.32|1
1649588730000|2022-04-10 11:05:30|20.53|20.33|20.53|20.33|20.53|20.33|20.53|20.33|1
1649588740000|2022-04-10 11:05:40|20.52|20.32|20.52|20.32|20.52|20.32|20.52|20.32|1
1649588750000|2022-04-10 11:05:50|20.53|20.33|20.53|20.33|20.53|20.33|20.52|20.32|3
1649588760000|2022-04-10 11:06:00|20.52|20.32|20.53|20.33|20.53|20.33|20.52|20.32|2
1649588790000|2022-04-10 11:06:30|20.54|20.34|20.54|20.34|20.54|20.34|20.54|20.34|1
1649588800000|2022-04-10 11:06:40|20.53|20.33|20.54|20.34|20.54|20.34|20.53|20.33|2
1649588810000|2022-04-10 11:06:50|20.53|20.33|20.53|20.33|20.54|20.34|20.53|20.33|9
1649588820000|2022-04-10 11:07:00|20.54|20.34|20.54|20.34|20.54|20.34|20.54|20.34|1
1649588830000|2022-04-10 11:07:10|20.53|20.33|20.53|20.33|20.54|20.34|20.53|20.33|3
1649588840000|2022-04-10 11:07:20|20.54|20.34|20.54|20.34|20.54|20.34|20.53|20.33|9
1649588850000|2022-04-10 11:07:30|20.53|20.33|20.54|20.34|20.54|20.34|20.53|20.33|4
1649588860000|2022-04-10 11:07:40|20.53|20.33|20.54|20.34|20.54|20.34|20.53|20.33|2
1649588870000|2022-04-10 11:07:50|20.53|20.33|20.54|20.34|20.54|20.34|20.53|20.33|2
1649588880000|2022-04-10 11:08:00|20.53|20.33|20.54|20.34|20.54|20.34|20.53|20.33|2
1649588890000|2022-04-10 11:08:10|20.53|20.33|20.53|20.33|20.54|20.34|20.53|20.33|7
1649588900000|2022-04-10 11:08:20|20.54|20.34|20.53|20.33|20.54|20.34|20.53|20.33|2
1649588930000|2022-04-10 11:08:50|20.52|20.32|20.52|20.32|20.52|20.32|20.52|20.32|1
1649589000000|2022-04-10 11:10:00|20.53|20.33|20.53|20.33|20.53|20.33|20.52|20.32|3
1649589010000|2022-04-10 11:10:10|20.52|20.32|20.52|20.32|20.53|20.33|20.52|20.32|3
1649589020000|2022-04-10 11:10:20|20.53|20.33|20.53|20.33|20.53|20.33|20.52|20.32|5
1649589030000|2022-04-10 11:10:30|20.52|20.32|20.53|20.33|20.53|20.33|20.52|20.32|8
1649589040000|2022-04-10 11:10:40|20.52|20.32|20.52|20.32|20.53|20.33|20.52|20.32|9
1649589050000|2022-04-10 11:10:50|20.53|20.33|20.53|20.33|20.53|20.33|20.52|20.32|3
1649589070000|2022-04-10 11:11:10|20.52|20.32|20.53|20.33|20.53|20.33|20.52|20.32|2
1649589120000|2022-04-10 11:12:00|20.54|20.34|20.53|20.33|20.54|20.34|20.53|20.33|2
1649589130000|2022-04-10 11:12:10|20.54|20.34|20.54|20.34|20.54|20.34|20.53|20.33|3
1649589140000|2022-04-10 11:12:20|20.53|20.33|20.54|20.34|20.54|20.34|20.53|20.33|4
1649589150000|2022-04-10 11:12:30|20.53|20.33|20.54|20.34|20.54|20.34|20.53|20.33|8
1649589160000|2022-04-10 11:12:40|20.53|20.33|20.54|20.34|20.54|20.34|20.53|20.33|2
1649589170000|2022-04-10 11:12:50|20.53|20.33|20.53|20.33|20.54|20.34|20.53|20.33|3
1649589180000|2022-04-10 11:13:00|20.54|20.34|20.53|20.33|20.54|20.34|20.53|20.33|2
1649589380000|2022-04-10 11:16:20|20.54|20.34|20.54|20.34|20.54|20.34|20.54|20.34|1
1649589400000|2022-04-10 11:16:40|20.53|20.33|20.53|20.33|20.53|20.33|20.53|20.33|1
1649589420000|2022-04-10 11:17:00|20.54|20.34|20.53|20.33|20.54|20.34|20.53|20.33|2
1649589430000|2022-04-10 11:17:10|20.54|20.34|20.54|20.34|20.54|20.34|20.54|20.34|1
1649589480000|2022-04-10 11:18:00|20.53|20.33|20.54|20.34|20.54|20.34|20.53|20.33|6
1649589490000|2022-04-10 11:18:10|20.53|20.33|20.53|20.33|20.54|20.34|20.53|20.33|3
1649589500000|2022-04-10 11:18:20|20.54|20.34|20.54|20.34|20.54|20.34|20.54|20.34|1
1649589520000|2022-04-10 11:18:40|20.53|20.33|20.53|20.33|20.53|20.33|20.53|20.33|1
1649589640000|2022-04-10 11:20:40|20.54|20.34|20.54|20.34|20.54|20.34|20.53|20.33|3
1649589650000|2022-04-10 11:20:50|20.53|20.33|20.53|20.33|20.54|20.34|20.53|20.33|5
1649589840000|2022-04-10 11:24:00|20.52|20.32|20.52|20.32|20.52|20.32|20.52|20.32|1
1649589850000|2022-04-10 11:24:10|20.53|20.33|20.52|20.32|20.53|20.33|20.52|20.32|8
1649589860000|2022-04-10 11:24:20|20.53|20.33|20.53|20.33|20.53|20.33|20.53|20.33|1
1649589880000|2022-04-10 11:24:40|20.52|20.32|20.53|20.33|20.53|20.33|20.52|20.32|2
1649589900000|2022-04-10 11:25:00|20.52|20.32|20.52|20.32|20.53|20.33|20.52|20.32|3
1649589910000|2022-04-10 11:25:10|20.53|20.33|20.52|20.32|20.53|20.33|20.52|20.32|8
1649589920000|2022-04-10 11:25:20|20.53|20.33|20.52|20.32|20.53|20.33|20.52|20.32|4
1649590000000|2022-04-10 11:26:40|20.53|20.33|20.52|20.32|20.53|20.33|20.52|20.32|2
1649590010000|2022-04-10 11:26:50|20.53|20.33|20.53|20.33|20.53|20.33|20.52|20.32|3
1649590020000|2022-04-10 11:27:00|20.52|20.32|20.52|20.32|20.52|20.32|20.52|20.32|1
1649590110000|2022-04-10 11:28:30|20.51|20.31|20.51|20.31|20.51|20.31|20.51|20.31|1
1649590120000|2022-04-10 11:28:40|20.52|20.32|20.52|20.32|20.52|20.32|20.51|20.31|7
1649590130000|2022-04-10 11:28:50|20.51|20.31|20.51|20.31|20.52|20.32|20.51|20.31|3
1649590280000|2022-04-10 11:31:20|20.52|20.32|20.51|20.31|20.52|20.32|20.51|20.31|2
1649590290000|2022-04-10 11:31:30|20.52|20.32|20.51|20.31|20.52|20.32|20.51|20.31|4
1649590300000|2022-04-10 11:31:40|20.52|20.32|20.51|20.31|20.52|20.32|20.51|20.31|2
1649590310000|2022-04-10 11:31:50|20.52|20.32|20.51|20.31|20.52|20.32|20.51|20.31|4
1649590320000|2022-04-10 11:32:00|20.52|20.32|20.51|20.31|20.52|20.32|20.51|20.31|2
1649590330000|2022-04-10 11:32:10|20.52|20.32|20.51|20.31|20.52|20.32|20.51|20.31|2
1649590340000|2022-04-10 11:32:20|20.52|20.32|20.52|20.32|20.52|20.32|20.51|20.31|3
1649590390000|2022-04-10 11:33:10|20.51|20.31|20.51|20.31|20.52|20.32|20.51|20.31|5
1649590460000|2022-04-10 11:34:20|20.5|20.3|20.5|20.3|20.5|20.3|20.5|20.3|1
1649590480000|2022-04-10 11:34:40|20.51|20.31|20.51|20.31|20.51|20.31|20.5|20.3|7
1649590490000|2022-04-10 11:34:50|20.5|20.3|20.51|20.31|20.51|20.31|20.5|20.3|6
1649590500000|2022-04-10 11:35:00|20.5|20.3|20.51|20.31|20.51|20.31|20.5|20.3|6
1649590510000|2022-04-10 11:35:10|20.5|20.3|20.51|20.31|20.51|20.31|20.5|20.3|8
1649590520000|2022-04-10 11:35:20|20.5|20.3|20.5|20.3|20.5|20.3|20.5|20.3|1
1649590580000|2022-04-10 11:36:20|20.51|20.31|20.51|20.31|20.51|20.31|20.5|20.3|7
1649590610000|2022-04-10 11:36:50|20.5|20.3|20.51|20.31|20.51|20.31|20.5|20.3|2
1649590620000|2022-04-10 11:37:00|20.5|20.3|20.5|20.3|20.5|20.3|20.5|20.3|1
1649590650000|2022-04-10 11:37:30|20.49|20.29|20.49|20.29|20.5|20.3|20.49|20.29|5
1649590660000|2022-04-10 11:37:40|20.5|20.3|20.49|20.29|20.5|20.3|20.49|20.29|4
1649590680000|2022-04-10 11:38:00|20.5|20.3|20.49|20.29|20.5|20.3|20.49|20.29|4
1649590720000|2022-04-10 11:38:40|20.5|20.3|20.5|20.3|20.5|20.3|20.5|20.3|1
1649590750000|2022-04-10 11:39:10|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1649590760000|2022-04-10 11:39:20|20.48|20.28|20.48|20.28|20.48|20.28|20.48|20.28|1
1649590770000|2022-04-10 11:39:30|20.49|20.29|20.48|20.28|20.49|20.29|20.48|20.28|2
1649590800000|2022-04-10 11:40:00|20.47|20.27|20.48|20.28|20.48|20.28|20.47|20.27|4
1649590870000|2022-04-10 11:41:10|20.49|20.29|20.49|20.29|20.49|20.29|20.48|20.28|7
1649590880000|2022-04-10 11:41:20|20.48|20.28|20.49|20.29|20.49|20.29|20.48|20.28|2
1649590890000|2022-04-10 11:41:30|20.48|20.28|20.48|20.28|20.48|20.28|20.48|20.28|1
1649590920000|2022-04-10 11:42:00|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1649590930000|2022-04-10 11:42:10|20.48|20.28|20.49|20.29|20.49|20.29|20.48|20.28|6
1649590940000|2022-04-10 11:42:20|20.48|20.28|20.48|20.28|20.49|20.29|20.48|20.28|5
1649590950000|2022-04-10 11:42:30|20.49|20.29|20.48|20.28|20.49|20.29|20.48|20.28|4
1649590960000|2022-04-10 11:42:40|20.49|20.29|20.48|20.28|20.49|20.29|20.48|20.28|4
1649590970000|2022-04-10 11:42:50|20.49|20.29|20.48|20.28|20.49|20.29|20.48|20.28|2
1649590980000|2022-04-10 11:43:00|20.49|20.29|20.48|20.28|20.49|20.29|20.48|20.28|2
1649590990000|2022-04-10 11:43:10|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1649591000000|2022-04-10 11:43:20|20.48|20.28|20.49|20.29|20.49|20.29|20.48|20.28|6
1649591010000|2022-04-10 11:43:30|20.48|20.28|20.49|20.29|20.49|20.29|20.48|20.28|2
1649591020000|2022-04-10 11:43:40|20.48|20.28|20.48|20.28|20.49|20.29|20.48|20.28|3
1649591030000|2022-04-10 11:43:50|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1649591040000|2022-04-10 11:44:00|20.48|20.28|20.48|20.28|20.48|20.28|20.48|20.28|1
1649591070000|2022-04-10 11:44:30|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1649591110000|2022-04-10 11:45:10|20.5|20.3|20.5|20.3|20.5|20.3|20.5|20.3|1
1649591130000|2022-04-10 11:45:30|20.51|20.31|20.51|20.31|20.51|20.31|20.5|20.3|5
1649591140000|2022-04-10 11:45:40|20.52|20.32|20.52|20.32|20.52|20.32|20.52|20.32|1
1649591150000|2022-04-10 11:45:50|20.53|20.33|20.53|20.33|20.53|20.33|20.53|20.33|1
1649591180000|2022-04-10 11:46:20|20.54|20.34|20.54|20.34|20.54|20.34|20.54|20.34|1
1649591190000|2022-04-10 11:46:30|20.55|20.35|20.55|20.35|20.55|20.35|20.55|20.35|1
1649591200000|2022-04-10 11:46:40|20.56|20.36|20.56|20.36|20.56|20.36|20.56|20.36|1
1649591210000|2022-04-10 11:46:50|20.55|20.35|20.56|20.36|20.56|20.36|20.55|20.35|8
1649591260000|2022-04-10 11:47:40|20.57|20.37|20.57|20.37|20.57|20.37|20.57|20.37|1
1649591270000|2022-04-10 11:47:50|20.58|20.38|20.59|20.39|20.59|20.39|20.58|20.38|2
1649591310000|2022-04-10 11:48:30|20.6|20.4|20.6|20.4|20.6|20.4|20.6|20.4|1
1649591320000|2022-04-10 11:48:40|20.61|20.41|20.61|20.41|20.61|20.41|20.6|20.4|7
1649591330000|2022-04-10 11:48:50|20.6|20.4|20.6|20.4|20.61|20.41|20.6|20.4|3
1649591350000|2022-04-10 11:49:10|20.59|20.39|20.59|20.39|20.59|20.39|20.59|20.39|1
1649591360000|2022-04-10 11:49:20|20.58|20.38|20.59|20.39|20.59|20.39|20.58|20.38|2
1649591380000|2022-04-10 11:49:40|20.58|20.38|20.58|20.38|20.58|20.38|20.58|20.38|1
1649591400000|2022-04-10 11:50:00|20.59|20.39|20.59|20.39|20.59|20.39|20.58|20.38|3
1649591420000|2022-04-10 11:50:20|20.6|20.4|20.6|20.4|20.6|20.4|20.59|20.39|7
1649591460000|2022-04-10 11:51:00|20.59|20.39|20.59|20.39|20.59|20.39|20.59|20.39|1
1649591550000|2022-04-10 11:52:30|20.58|20.38|20.58|20.38|20.58|20.38|20.58|20.38|1
1649591610000|2022-04-10 11:53:30|20.59|20.39|20.59|20.39|20.59|20.39|20.59|20.39|1
1649591670000|2022-04-10 11:54:30|20.6|20.4|20.6|20.4|20.6|20.4|20.59|20.39|11
1649591710000|2022-04-10 11:55:10|20.59|20.39|20.59|20.39|20.59|20.39|20.59|20.39|1
1649591730000|2022-04-10 11:55:30|20.58|20.38|20.58|20.38|20.58|20.38|20.58|20.38|1
1649591770000|2022-04-10 11:56:10|20.59|20.39|20.58|20.38|20.59|20.39|20.58|20.38|2
1649591810000|2022-04-10 11:56:50|20.57|20.37|20.57|20.37|20.57|20.37|20.57|20.37|1
1649591820000|2022-04-10 11:57:00|20.58|20.38|20.58|20.38|20.58|20.38|20.57|20.37|3
1649591860000|2022-04-10 11:57:40|20.57|20.37|20.58|20.38|20.58|20.38|20.57|20.37|4
1649591870000|2022-04-10 11:57:50|20.59|20.39|20.59|20.39|20.59|20.39|20.58|20.38|3
1649591880000|2022-04-10 11:58:00|20.58|20.38|20.59|20.39|20.59|20.39|20.58|20.38|8
1649591890000|2022-04-10 11:58:10|20.58|20.38|20.59|20.39|20.59|20.39|20.58|20.38|8
1649591900000|2022-04-10 11:58:20|20.58|20.38|20.58|20.38|20.59|20.39|20.58|20.38|5
1649592010000|2022-04-10 12:00:10|20.59|20.39|20.58|20.38|20.59|20.39|20.58|20.38|2
1649592020000|2022-04-10 12:00:20|20.59|20.39|20.59|20.39|20.59|20.39|20.59|20.39|1
1649592220000|2022-04-10 12:03:40|20.6|20.4|20.6|20.4|20.6|20.4|20.59|20.39|3
1649592300000|2022-04-10 12:05:00|20.61|20.41|20.6|20.4|20.61|20.41|20.6|20.4|2
1649592330000|2022-04-10 12:05:30|20.59|20.39|20.6|20.4|20.6|20.4|20.59|20.39|2
1649592360000|2022-04-10 12:06:00|20.61|20.41|20.62|20.42|20.62|20.42|20.61|20.41|2
1649592370000|2022-04-10 12:06:10|20.61|20.41|20.64|20.44|20.64|20.44|20.61|20.41|4
1649592380000|2022-04-10 12:06:20|20.63|20.43|20.63|20.43|20.63|20.43|20.63|20.43|1
1649592400000|2022-04-10 12:06:40|20.64|20.44|20.65|20.45|20.65|20.45|20.64|20.44|2
1649592410000|2022-04-10 12:06:50|20.64|20.44|20.64|20.44|20.65|20.45|20.64|20.44|5
1649592420000|2022-04-10 12:07:00|20.65|20.45|20.64|20.44|20.65|20.45|20.64|20.44|6
1649592440000|2022-04-10 12:07:20|20.65|20.45|20.65|20.45|20.65|20.45|20.65|20.45|1
1649592450000|2022-04-10 12:07:30|20.64|20.44|20.64|20.44|20.64|20.44|20.64|20.44|1
1649592460000|2022-04-10 12:07:40|20.63|20.43|20.63|20.43|20.63|20.43|20.63|20.43|1
1649592470000|2022-04-10 12:07:50|20.64|20.44|20.64|20.44|20.64|20.44|20.64|20.44|1
1649592480000|2022-04-10 12:08:00|20.65|20.45|20.64|20.44|20.65|20.45|20.64|20.44|2
1649592490000|2022-04-10 12:08:10|20.63|20.43|20.63|20.43|20.63|20.43|20.63|20.43|1
1649592500000|2022-04-10 12:08:20|20.64|20.44|20.64|20.44|20.64|20.44|20.64|20.44|1
1649592510000|2022-04-10 12:08:30|20.63|20.43|20.64|20.44|20.64|20.44|20.63|20.43|2
1649592530000|2022-04-10 12:08:50|20.63|20.43|20.63|20.43|20.63|20.43|20.63|20.43|1
1649592550000|2022-04-10 12:09:10|20.64|20.44|20.64|20.44|20.64|20.44|20.64|20.44|1
1649592560000|2022-04-10 12:09:20|20.63|20.43|20.64|20.44|20.64|20.44|20.63|20.43|2
1649592570000|2022-04-10 12:09:30|20.63|20.43|20.63|20.43|20.64|20.44|20.63|20.43|11
1649592580000|2022-04-10 12:09:40|20.64|20.44|20.63|20.43|20.64|20.44|20.63|20.43|2
1649592610000|2022-04-10 12:10:10|20.62|20.42|20.61|20.41|20.62|20.42|20.61|20.41|2
1649592620000|2022-04-10 12:10:20|20.62|20.42|20.62|20.42|20.62|20.42|20.61|20.41|3
1649592640000|2022-04-10 12:10:40|20.61|20.41|20.62|20.42|20.62|20.42|20.61|20.41|2
1649592650000|2022-04-10 12:10:50|20.61|20.41|20.61|20.41|20.61|20.41|20.61|20.41|1
1649592700000|2022-04-10 12:11:40|20.6|20.4|20.6|20.4|20.61|20.41|20.6|20.4|3
1649592750000|2022-04-10 12:12:30|20.59|20.39|20.6|20.4|20.6|20.4|20.59|20.39|4
1649592760000|2022-04-10 12:12:40|20.59|20.39|20.59|20.39|20.6|20.4|20.59|20.39|3
1649592800000|2022-04-10 12:13:20|20.58|20.38|20.58|20.38|20.58|20.38|20.58|20.38|1
1649592810000|2022-04-10 12:13:30|20.59|20.39|20.59|20.39|20.59|20.39|20.59|20.39|1
1649592840000|2022-04-10 12:14:00|20.6|20.4|20.59|20.39|20.6|20.4|20.59|20.39|4
1649592850000|2022-04-10 12:14:10|20.6|20.4|20.6|20.4|20.6|20.4|20.59|20.39|3
1649592870000|2022-04-10 12:14:30|20.61|20.41|20.61|20.41|20.61|20.41|20.61|20.41|1
1649592880000|2022-04-10 12:14:40|20.6|20.4|20.61|20.41|20.61|20.41|20.6|20.4|2
1649592890000|2022-04-10 12:14:50|20.6|20.4|20.6|20.4|20.61|20.41|20.6|20.4|3
1649592900000|2022-04-10 12:15:00|20.61|20.41|20.6|20.4|20.61|20.41|20.6|20.4|4
1649592910000|2022-04-10 12:15:10|20.59|20.39|20.59|20.39|20.6|20.4|20.59|20.39|5
1649592940000|2022-04-10 12:15:40|20.58|20.38|20.59|20.39|20.59|20.39|20.58|20.38|2
1649592950000|2022-04-10 12:15:50|20.58|20.38|20.58|20.38|20.59|20.39|20.58|20.38|9
1649592970000|2022-04-10 12:16:10|20.57|20.37|20.57|20.37|20.57|20.37|20.57|20.37|1
1649592990000|2022-04-10 12:16:30|20.56|20.36|20.57|20.37|20.57|20.37|20.56|20.36|2
1649593000000|2022-04-10 12:16:40|20.56|20.36|20.57|20.37|20.57|20.37|20.56|20.36|6
1649593020000|2022-04-10 12:17:00|20.56|20.36|20.57|20.37|20.57|20.37|20.56|20.36|2
1649593030000|2022-04-10 12:17:10|20.56|20.36|20.56|20.36|20.56|20.36|20.56|20.36|1
1649593070000|2022-04-10 12:17:50|20.57|20.37|20.57|20.37|20.57|20.37|20.57|20.37|1
1649593200000|2022-04-10 12:20:00|20.56|20.36|20.56|20.36|20.56|20.36|20.56|20.36|1
1649593220000|2022-04-10 12:20:20|20.55|20.35|20.55|20.35|20.55|20.35|20.55|20.35|1
1649593240000|2022-04-10 12:20:40|20.56|20.36|20.56|20.36|20.56|20.36|20.56|20.36|1
1649593310000|2022-04-10 12:21:50|20.55|20.35|20.55|20.35|20.56|20.36|20.55|20.35|5
1649593320000|2022-04-10 12:22:00|20.56|20.36|20.56|20.36|20.56|20.36|20.55|20.35|5
1649593360000|2022-04-10 12:22:40|20.55|20.35|20.55|20.35|20.55|20.35|20.55|20.35|1
1649593380000|2022-04-10 12:23:00|20.54|20.34|20.55|20.35|20.55|20.35|20.54|20.34|6
1649593390000|2022-04-10 12:23:10|20.54|20.34|20.55|20.35|20.55|20.35|20.54|20.34|4
1649593400000|2022-04-10 12:23:20|20.54|20.34|20.54|20.34|20.55|20.35|20.54|20.34|7
1649593420000|2022-04-10 12:23:40|20.55|20.35|20.55|20.35|20.55|20.35|20.55|20.35|1
1649593430000|2022-04-10 12:23:50|20.54|20.34|20.54|20.34|20.54|20.34|20.54|20.34|1
1649593440000|2022-04-10 12:24:00|20.55|20.35|20.55|20.35|20.55|20.35|20.54|20.34|11
1649593470000|2022-04-10 12:24:30|20.54|20.34|20.55|20.35|20.55|20.35|20.54|20.34|2
1649593480000|2022-04-10 12:24:40|20.54|20.34|20.55|20.35|20.55|20.35|20.54|20.34|2
1649593530000|2022-04-10 12:25:30|20.54|20.34|20.53|20.33|20.54|20.34|20.53|20.33|2
1649593540000|2022-04-10 12:25:40|20.54|20.34|20.53|20.33|20.54|20.34|20.53|20.33|2
1649593550000|2022-04-10 12:25:50|20.54|20.34|20.53|20.33|20.54|20.34|20.53|20.33|4
1649593560000|2022-04-10 12:26:00|20.54|20.34|20.54|20.34|20.54|20.34|20.53|20.33|3
1649593570000|2022-04-10 12:26:10|20.55|20.35|20.55|20.35|20.55|20.35|20.54|20.34|3
1649593590000|2022-04-10 12:26:30|20.54|20.34|20.53|20.33|20.54|20.34|20.53|20.33|2
1649593600000|2022-04-10 12:26:40|20.52|20.32|20.52|20.32|20.52|20.32|20.52|20.32|1
1649593620000|2022-04-10 12:27:00|20.51|20.31|20.51|20.31|20.51|20.31|20.51|20.31|1
1649593690000|2022-04-10 12:28:10|20.5|20.3|20.5|20.3|20.5|20.3|20.5|20.3|1
1649593700000|2022-04-10 12:28:20|20.51|20.31|20.5|20.3|20.51|20.31|20.5|20.3|8
1649593710000|2022-04-10 12:28:30|20.51|20.31|20.5|20.3|20.51|20.31|20.5|20.3|4
1649593750000|2022-04-10 12:29:10|20.49|20.29|20.5|20.3|20.5|20.3|20.49|20.29|4
1649593760000|2022-04-10 12:29:20|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1649593770000|2022-04-10 12:29:30|20.48|20.28|20.48|20.28|20.48|20.28|20.48|20.28|1
1649593780000|2022-04-10 12:29:40|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1649593820000|2022-04-10 12:30:20|20.48|20.28|20.48|20.28|20.48|20.28|20.48|20.28|1
1649593860000|2022-04-10 12:31:00|20.47|20.27|20.47|20.27|20.47|20.27|20.47|20.27|1
1649593870000|2022-04-10 12:31:10|20.48|20.28|20.47|20.27|20.48|20.28|20.47|20.27|4
1649593900000|2022-04-10 12:31:40|20.46|20.26|20.46|20.26|20.46|20.26|20.46|20.26|1
1649593910000|2022-04-10 12:31:50|20.47|20.27|20.47|20.27|20.47|20.27|20.47|20.27|1
1649593930000|2022-04-10 12:32:10|20.48|20.28|20.49|20.29|20.49|20.29|20.48|20.28|2
1649593950000|2022-04-10 12:32:30|20.5|20.3|20.49|20.29|20.5|20.3|20.49|20.29|8
1649593960000|2022-04-10 12:32:40|20.5|20.3|20.5|20.3|20.5|20.3|20.5|20.3|1
1649593990000|2022-04-10 12:33:10|20.49|20.29|20.49|20.29|20.5|20.3|20.49|20.29|3
1649594000000|2022-04-10 12:33:20|20.5|20.3|20.49|20.29|20.5|20.3|20.49|20.29|2
1649594020000|2022-04-10 12:33:40|20.5|20.3|20.49|20.29|20.5|20.3|20.49|20.29|4
1649594030000|2022-04-10 12:33:50|20.5|20.3|20.5|20.3|20.5|20.3|20.5|20.3|1
1649594050000|2022-04-10 12:34:10|20.51|20.31|20.5|20.3|20.51|20.31|20.5|20.3|2
1649594090000|2022-04-10 12:34:50|20.51|20.31|20.51|20.31|20.51|20.31|20.51|20.31|1
1649594100000|2022-04-10 12:35:00|20.52|20.32|20.52|20.32|20.52|20.32|20.51|20.31|3
1649594110000|2022-04-10 12:35:10|20.51|20.31|20.52|20.32|20.52|20.32|20.51|20.31|6
1649594120000|2022-04-10 12:35:20|20.51|20.31|20.51|20.31|20.52|20.32|20.51|20.31|5
1649594130000|2022-04-10 12:35:30|20.52|20.32|20.52|20.32|20.52|20.32|20.51|20.31|3
1649594140000|2022-04-10 12:35:40|20.51|20.31|20.51|20.31|20.52|20.32|20.51|20.31|5
1649594150000|2022-04-10 12:35:50|20.52|20.32|20.52|20.32|20.52|20.32|20.51|20.31|3
1649594190000|2022-04-10 12:36:30|20.53|20.33|20.53|20.33|20.53|20.33|20.53|20.33|1
1649594220000|2022-04-10 12:37:00|20.54|20.34|20.53|20.33|20.54|20.34|20.53|20.33|12
1649594240000|2022-04-10 12:37:20|20.54|20.34|20.54|20.34|20.54|20.34|20.53|20.33|3
1649594250000|2022-04-10 12:37:30|20.53|20.33|20.53|20.33|20.54|20.34|20.53|20.33|5
1649594260000|2022-04-10 12:37:40|20.54|20.34|20.54|20.34|20.54|20.34|20.54|20.34|1
1649594300000|2022-04-10 12:38:20|20.55|20.35|20.56|20.36|20.56|20.36|20.55|20.35|2
1649594440000|2022-04-10 12:40:40|20.57|20.37|20.58|20.38|20.58|20.38|20.57|20.37|2
1649594450000|2022-04-10 12:40:50|20.57|20.37|20.58|20.38|20.58|20.38|20.57|20.37|4
1649594460000|2022-04-10 12:41:00|20.59|20.39|20.6|20.4|20.6|20.4|20.59|20.39|2
1649594470000|2022-04-10 12:41:10|20.61|20.41|20.61|20.41|20.61|20.41|20.61|20.41|1
1649594750000|2022-04-10 12:45:50|20.62|20.42|20.62|20.42|20.62|20.42|20.61|20.41|11
1649594760000|2022-04-10 12:46:00|20.61|20.41|20.61|20.41|20.62|20.42|20.61|20.41|5
1649594770000|2022-04-10 12:46:10|20.62|20.42|20.62|20.42|20.62|20.42|20.61|20.41|9
1649594780000|2022-04-10 12:46:20|20.61|20.41|20.62|20.42|20.62|20.42|20.61|20.41|12
1649594790000|2022-04-10 12:46:30|20.61|20.41|20.61|20.41|20.62|20.42|20.61|20.41|3
1649594860000|2022-04-10 12:47:40|20.6|20.4|20.59|20.39|20.6|20.4|20.59|20.39|8
1649594870000|2022-04-10 12:47:50|20.58|20.38|20.58|20.38|20.59|20.39|20.58|20.38|3
1649594880000|2022-04-10 12:48:00|20.59|20.39|20.58|20.38|20.59|20.39|20.58|20.38|6
1649594900000|2022-04-10 12:48:20|20.57|20.37|20.57|20.37|20.57|20.37|20.57|20.37|1
1649594920000|2022-04-10 12:48:40|20.56|20.36|20.56|20.36|20.57|20.37|20.56|20.36|3
1649594930000|2022-04-10 12:48:50|20.57|20.37|20.57|20.37|20.57|20.37|20.56|20.36|3
1649595010000|2022-04-10 12:50:10|20.58|20.38|20.58|20.38|20.58|20.38|20.58|20.38|1
1649595060000|2022-04-10 12:51:00|20.59|20.39|20.59|20.39|20.59|20.39|20.59|20.39|1
1649595070000|2022-04-10 12:51:10|20.58|20.38|20.58|20.38|20.58|20.38|20.58|20.38|1
1649595130000|2022-04-10 12:52:10|20.57|20.37|20.56|20.36|20.57|20.37|20.56|20.36|2
1649595140000|2022-04-10 12:52:20|20.55|20.35|20.54|20.34|20.56|20.36|20.54|20.34|6
1649595150000|2022-04-10 12:52:30|20.55|20.35|20.56|20.36|20.56|20.36|20.55|20.35|2
1649595160000|2022-04-10 12:52:40|20.55|20.35|20.55|20.35|20.55|20.35|20.55|20.35|1
1649595170000|2022-04-10 12:52:50|20.54|20.34|20.54|20.34|20.55|20.35|20.54|20.34|3
1649595230000|2022-04-10 12:53:50|20.55|20.35|20.54|20.34|20.55|20.35|20.54|20.34|2
1649595250000|2022-04-10 12:54:10|20.55|20.35|20.55|20.35|20.55|20.35|20.55|20.35|1
1649595280000|2022-04-10 12:54:40|20.54|20.34|20.55|20.35|20.55|20.35|20.54|20.34|2
1649595290000|2022-04-10 12:54:50|20.54|20.34|20.54|20.34|20.54|20.34|20.54|20.34|1
1649595350000|2022-04-10 12:55:50|20.53|20.33|20.53|20.33|20.53|20.33|20.53|20.33|1
1649595450000|2022-04-10 12:57:30|20.52|20.32|20.52|20.32|20.52|20.32|20.52|20.32|1
1649595470000|2022-04-10 12:57:50|20.53|20.33|20.53|20.33|20.53|20.33|20.53|20.33|1
1649595500000|2022-04-10 12:58:20|20.52|20.32|20.52|20.32|20.53|20.33|20.52|20.32|5
1649595510000|2022-04-10 12:58:30|20.53|20.33|20.53|20.33|20.53|20.33|20.53|20.33|1
1649595600000|2022-04-10 13:00:00|20.52|20.32|20.52|20.32|20.52|20.32|20.52|20.32|1
1649595610000|2022-04-10 13:00:10|20.51|20.31|20.51|20.31|20.52|20.32|20.51|20.31|7
1649595620000|2022-04-10 13:00:20|20.5|20.3|20.51|20.31|20.51|20.31|20.5|20.3|2
1649595630000|2022-04-10 13:00:30|20.5|20.3|20.5|20.3|20.5|20.3|20.5|20.3|1
1649595640000|2022-04-10 13:00:40|20.51|20.31|20.51|20.31|20.51|20.31|20.51|20.31|1
1649595650000|2022-04-10 13:00:50|20.5|20.3|20.5|20.3|20.51|20.31|20.5|20.3|9
1649595670000|2022-04-10 13:01:10|20.51|20.31|20.51|20.31|20.51|20.31|20.5|20.3|9
1649595700000|2022-04-10 13:01:40|20.5|20.3|20.5|20.3|20.5|20.3|20.5|20.3|1
1649595720000|2022-04-10 13:02:00|20.51|20.31|20.51|20.31|20.51|20.31|20.5|20.3|7
1649595730000|2022-04-10 13:02:10|20.5|20.3|20.5|20.3|20.51|20.31|20.5|20.3|3
1649595770000|2022-04-10 13:02:50|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1649595780000|2022-04-10 13:03:00|20.48|20.28|20.48|20.28|20.49|20.29|20.48|20.28|3
1649595790000|2022-04-10 13:03:10|20.49|20.29|20.48|20.28|20.49|20.29|20.48|20.28|4
1649595800000|2022-04-10 13:03:20|20.49|20.29|20.49|20.29|20.49|20.29|20.48|20.28|3
1649595810000|2022-04-10 13:03:30|20.48|20.28|20.48|20.28|20.49|20.29|20.48|20.28|5
1649595820000|2022-04-10 13:03:40|20.47|20.27|20.47|20.27|20.48|20.28|20.47|20.27|5
1649595830000|2022-04-10 13:03:50|20.48|20.28|20.47|20.27|20.48|20.28|20.47|20.27|4
1649595850000|2022-04-10 13:04:10|20.48|20.28|20.48|20.28|20.48|20.28|20.48|20.28|1
1649595860000|2022-04-10 13:04:20|20.47|20.27|20.48|20.28|20.48|20.28|20.47|20.27|2
1649595870000|2022-04-10 13:04:30|20.47|20.27|20.48|20.28|20.48|20.28|20.47|20.27|4
1649595880000|2022-04-10 13:04:40|20.47|20.27|20.48|20.28|20.48|20.28|20.47|20.27|2
1649595920000|2022-04-10 13:05:20|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1649595960000|2022-04-10 13:06:00|20.5|20.3|20.5|20.3|20.5|20.3|20.49|20.29|3
1649595980000|2022-04-10 13:06:20|20.51|20.31|20.51|20.31|20.51|20.31|20.51|20.31|1
1649595990000|2022-04-10 13:06:30|20.52|20.32|20.52|20.32|20.52|20.32|20.52|20.32|1
1649596000000|2022-04-10 13:06:40|20.53|20.33|20.53|20.33|20.53|20.33|20.52|20.32|3
1649596020000|2022-04-10 13:07:00|20.54|20.34|20.53|20.33|20.54|20.34|20.53|20.33|2
1649596030000|2022-04-10 13:07:10|20.54|20.34|20.53|20.33|20.54|20.34|20.53|20.33|2
1649596040000|2022-04-10 13:07:20|20.54|20.34|20.53|20.33|20.54|20.34|20.53|20.33|2
1649596050000|2022-04-10 13:07:30|20.54|20.34|20.54|20.34|20.54|20.34|20.54|20.34|1
1649596080000|2022-04-10 13:08:00|20.53|20.33|20.53|20.33|20.53|20.33|20.53|20.33|1
1649596090000|2022-04-10 13:08:10|20.52|20.32|20.52|20.32|20.52|20.32|20.52|20.32|1
1649596100000|2022-04-10 13:08:20|20.51|20.31|20.52|20.32|20.52|20.32|20.51|20.31|4
1649596110000|2022-04-10 13:08:30|20.51|20.31|20.51|20.31|20.52|20.32|20.51|20.31|3
1649596130000|2022-04-10 13:08:50|20.52|20.32|20.53|20.33|20.53|20.33|20.52|20.32|2
1649596140000|2022-04-10 13:09:00|20.52|20.32|20.53|20.33|20.53|20.33|20.52|20.32|2
1649596150000|2022-04-10 13:09:10|20.52|20.32|20.53|20.33|20.53|20.33|20.52|20.32|4
1649596160000|2022-04-10 13:09:20|20.52|20.32|20.53|20.33|20.53|20.33|20.52|20.32|2
1649596170000|2022-04-10 13:09:30|20.52|20.32|20.52|20.32|20.53|20.33|20.52|20.32|7
1649596180000|2022-04-10 13:09:40|20.53|20.33|20.53|20.33|20.53|20.33|20.52|20.32|3
1649596230000|2022-04-10 13:10:30|20.54|20.34|20.54|20.34|20.54|20.34|20.53|20.33|5
1649596240000|2022-04-10 13:10:40|20.53|20.33|20.54|20.34|20.54|20.34|20.53|20.33|2
1649596250000|2022-04-10 13:10:50|20.55|20.35|20.55|20.35|20.55|20.35|20.55|20.35|1
1649596260000|2022-04-10 13:11:00|20.56|20.36|20.56|20.36|20.56|20.36|20.56|20.36|1
1649596320000|2022-04-10 13:12:00|20.57|20.37|20.56|20.36|20.57|20.37|20.56|20.36|4
1649596330000|2022-04-10 13:12:10|20.57|20.37|20.57|20.37|20.57|20.37|20.56|20.36|9
1649596340000|2022-04-10 13:12:20|20.56|20.36|20.56|20.36|20.57|20.37|20.56|20.36|5
1649596370000|2022-04-10 13:12:50|20.57|20.37|20.57|20.37|20.57|20.37|20.56|20.36|5
1649596380000|2022-04-10 13:13:00|20.56|20.36|20.57|20.37|20.57|20.37|20.56|20.36|2
1649596390000|2022-04-10 13:13:10|20.56|20.36|20.56|20.36|20.57|20.37|20.56|20.36|5
1649596410000|2022-04-10 13:13:30|20.57|20.37|20.57|20.37|20.57|20.37|20.56|20.36|5
1649596420000|2022-04-10 13:13:40|20.56|20.36|20.56|20.36|20.57|20.37|20.56|20.36|7
1649596430000|2022-04-10 13:13:50|20.57|20.37|20.57|20.37|20.57|20.37|20.56|20.36|3
1649596440000|2022-04-10 13:14:00|20.56|20.36|20.57|20.37|20.57|20.37|20.56|20.36|10
1649596490000|2022-04-10 13:14:50|20.56|20.36|20.56|20.36|20.56|20.36|20.56|20.36|1
1649596500000|2022-04-10 13:15:00|20.57|20.37|20.56|20.36|20.57|20.37|20.56|20.36|10
1649596510000|2022-04-10 13:15:10|20.57|20.37|20.56|20.36|20.57|20.37|20.56|20.36|4
1649596530000|2022-04-10 13:15:30|20.57|20.37|20.57|20.37|20.57|20.37|20.57|20.37|1
1649596540000|2022-04-10 13:15:40|20.56|20.36|20.57|20.37|20.57|20.37|20.56|20.36|2
1649596650000|2022-04-10 13:17:30|20.56|20.36|20.56|20.36|20.56|20.36|20.56|20.36|1
1649596660000|2022-04-10 13:17:40|20.55|20.35|20.55|20.35|20.55|20.35|20.55|20.35|1
1649596680000|2022-04-10 13:18:00|20.54|20.34|20.54|20.34|20.54|20.34|20.54|20.34|1
1649596690000|2022-04-10 13:18:10|20.55|20.35|20.55|20.35|20.55|20.35|20.55|20.35|1
1649596720000|2022-04-10 13:18:40|20.56|20.36|20.55|20.35|20.56|20.36|20.55|20.35|4
1649596730000|2022-04-10 13:18:50|20.56|20.36|20.56|20.36|20.56|20.36|20.55|20.35|7
1649596740000|2022-04-10 13:19:00|20.55|20.35|20.55|20.35|20.55|20.35|20.55|20.35|1
1649596820000|2022-04-10 13:20:20|20.54|20.34|20.54|20.34|20.54|20.34|20.54|20.34|1
1649596830000|2022-04-10 13:20:30|20.53|20.33|20.53|20.33|20.54|20.34|20.53|20.33|3
1649596840000|2022-04-10 13:20:40|20.54|20.34|20.53|20.33|20.54|20.34|20.53|20.33|4
1649596860000|2022-04-10 13:21:00|20.52|20.32|20.52|20.32|20.52|20.32|20.52|20.32|1
1649596890000|2022-04-10 13:21:30|20.51|20.31|20.51|20.31|20.52|20.32|20.51|20.31|3
1649596930000|2022-04-10 13:22:10|20.5|20.3|20.5|20.3|20.51|20.31|20.5|20.3|3
1649597020000|2022-04-10 13:23:40|20.49|20.29|20.5|20.3|20.5|20.3|20.49|20.29|2
1649597030000|2022-04-10 13:23:50|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1649597050000|2022-04-10 13:24:10|20.5|20.3|20.5|20.3|20.5|20.3|20.5|20.3|1
1649597090000|2022-04-10 13:24:50|20.51|20.31|20.51|20.31|20.51|20.31|20.5|20.3|3
1649597120000|2022-04-10 13:25:20|20.52|20.32|20.51|20.31|20.52|20.32|20.51|20.31|2
1649597130000|2022-04-10 13:25:30|20.52|20.32|20.51|20.31|20.52|20.32|20.51|20.31|2
1649597140000|2022-04-10 13:25:40|20.52|20.32|20.51|20.31|20.52|20.32|20.51|20.31|4
1649597170000|2022-04-10 13:26:10|20.52|20.32|20.52|20.32|20.52|20.32|20.51|20.31|3
1649597180000|2022-04-10 13:26:20|20.51|20.31|20.52|20.32|20.52|20.32|20.51|20.31|2
1649597200000|2022-04-10 13:26:40|20.51|20.31|20.51|20.31|20.52|20.32|20.51|20.31|5
1649597260000|2022-04-10 13:27:40|20.52|20.32|20.52|20.32|20.52|20.32|20.51|20.31|3
1649597270000|2022-04-10 13:27:50|20.51|20.31|20.52|20.32|20.52|20.32|20.51|20.31|2
1649597340000|2022-04-10 13:29:00|20.53|20.33|20.53|20.33|20.53|20.33|20.53|20.33|1
1649597370000|2022-04-10 13:29:30|20.52|20.32|20.52|20.32|20.52|20.32|20.52|20.32|1
1649597390000|2022-04-10 13:29:50|20.53|20.33|20.53|20.33|20.53|20.33|20.52|20.32|3
1649597400000|2022-04-10 13:30:00|20.52|20.32|20.52|20.32|20.53|20.33|20.52|20.32|3
1649597410000|2022-04-10 13:30:10|20.53|20.33|20.52|20.32|20.53|20.33|20.52|20.32|2
1649597420000|2022-04-10 13:30:20|20.51|20.31|20.51|20.31|20.51|20.31|20.51|20.31|1
1649597440000|2022-04-10 13:30:40|20.52|20.32|20.51|20.31|20.52|20.32|20.51|20.31|2
1649597500000|2022-04-10 13:31:40|20.52|20.32|20.51|20.31|20.52|20.32|20.51|20.31|10
1649597510000|2022-04-10 13:31:50|20.52|20.32|20.51|20.31|20.52|20.32|20.51|20.31|4
1649597520000|2022-04-10 13:32:00|20.5|20.3|20.51|20.31|20.51|20.31|20.5|20.3|2
1649597530000|2022-04-10 13:32:10|20.5|20.3|20.51|20.31|20.51|20.31|20.5|20.3|2
1649597540000|2022-04-10 13:32:20|20.5|20.3|20.5|20.3|20.51|20.31|20.5|20.3|5
1649597560000|2022-04-10 13:32:40|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1649597570000|2022-04-10 13:32:50|20.48|20.28|20.49|20.29|20.49|20.29|20.48|20.28|8
1649597580000|2022-04-10 13:33:00|20.48|20.28|20.48|20.28|20.48|20.28|20.47|20.27|7
1649597640000|2022-04-10 13:34:00|20.49|20.29|20.48|20.28|20.49|20.29|20.48|20.28|6
1649597650000|2022-04-10 13:34:10|20.49|20.29|20.49|20.29|20.49|20.29|20.48|20.28|3
1649597660000|2022-04-10 13:34:20|20.5|20.3|20.5|20.3|20.5|20.3|20.5|20.3|1
1649597720000|2022-04-10 13:35:20|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1649597730000|2022-04-10 13:35:30|20.48|20.28|20.49|20.29|20.49|20.29|20.48|20.28|2
1649597800000|2022-04-10 13:36:40|20.48|20.28|20.48|20.28|20.48|20.28|20.48|20.28|1
1649597820000|2022-04-10 13:37:00|20.49|20.29|20.48|20.28|20.49|20.29|20.48|20.28|8
1649597830000|2022-04-10 13:37:10|20.49|20.29|20.48|20.28|20.49|20.29|20.48|20.28|4
1649597870000|2022-04-10 13:37:50|20.49|20.29|20.49|20.29|20.49|20.29|20.48|20.28|7
1649597880000|2022-04-10 13:38:00|20.48|20.28|20.48|20.28|20.49|20.29|20.48|20.28|5
1649597890000|2022-04-10 13:38:10|20.49|20.29|20.49|20.29|20.49|20.29|20.48|20.28|7
1649597900000|2022-04-10 13:38:20|20.48|20.28|20.49|20.29|20.49|20.29|20.48|20.28|2
1649597910000|2022-04-10 13:38:30|20.48|20.28|20.48|20.28|20.49|20.29|20.48|20.28|5
1649597940000|2022-04-10 13:39:00|20.49|20.29|20.48|20.28|20.49|20.29|20.48|20.28|6
1649597950000|2022-04-10 13:39:10|20.49|20.29|20.48|20.28|20.49|20.29|20.48|20.28|8
1649598020000|2022-04-10 13:40:20|20.49|20.29|20.49|20.29|20.49|20.29|20.48|20.28|5
1649598030000|2022-04-10 13:40:30|20.48|20.28|20.48|20.28|20.49|20.29|20.48|20.28|7
1649598050000|2022-04-10 13:40:50|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1649598060000|2022-04-10 13:41:00|20.48|20.28|20.48|20.28|20.48|20.28|20.48|20.28|1
1649598080000|2022-04-10 13:41:20|20.49|20.29|20.48|20.28|20.49|20.29|20.48|20.28|4
1649598090000|2022-04-10 13:41:30|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1649598120000|2022-04-10 13:42:00|20.5|20.3|20.51|20.31|20.51|20.31|20.5|20.3|2
1649598130000|2022-04-10 13:42:10|20.5|20.3|20.5|20.3|20.51|20.31|20.5|20.3|5
1649598140000|2022-04-10 13:42:20|20.51|20.31|20.51|20.31|20.51|20.31|20.51|20.31|1
1649598160000|2022-04-10 13:42:40|20.5|20.3|20.5|20.3|20.5|20.3|20.5|20.3|1
1649598170000|2022-04-10 13:42:50|20.51|20.31|20.51|20.31|20.51|20.31|20.51|20.31|1
1649598180000|2022-04-10 13:43:00|20.5|20.3|20.51|20.31|20.51|20.31|20.5|20.3|2
1649598200000|2022-04-10 13:43:20|20.5|20.3|20.5|20.3|20.51|20.31|20.5|20.3|3
1649598210000|2022-04-10 13:43:30|20.51|20.31|20.51|20.31|20.51|20.31|20.5|20.3|3
1649598230000|2022-04-10 13:43:50|20.52|20.32|20.53|20.33|20.53|20.33|20.52|20.32|2
1649598240000|2022-04-10 13:44:00|20.52|20.32|20.53|20.33|20.53|20.33|20.52|20.32|6
1649598250000|2022-04-10 13:44:10|20.52|20.32|20.52|20.32|20.52|20.32|20.52|20.32|1
1649598260000|2022-04-10 13:44:20|20.53|20.33|20.53|20.33|20.53|20.33|20.52|20.32|9
1649598300000|2022-04-10 13:45:00|20.54|20.34|20.54|20.34|20.54|20.34|20.54|20.34|1
1649598320000|2022-04-10 13:45:20|20.55|20.35|20.55|20.35|20.55|20.35|20.55|20.35|1
1649598340000|2022-04-10 13:45:40|20.56|20.36|20.56|20.36|20.56|20.36|20.56|20.36|1
1649598360000|2022-04-10 13:46:00|20.55|20.35|20.55|20.35|20.56|20.36|20.55|20.35|3
1649598450000|2022-04-10 13:47:30|20.56|20.36|20.55|20.35|20.56|20.36|20.55|20.35|6
1649598460000|2022-04-10 13:47:40|20.56|20.36|20.55|20.35|20.56|20.36|20.55|20.35|2
1649598470000|2022-04-10 13:47:50|20.56|20.36|20.56|20.36|20.56|20.36|20.55|20.35|3
1649598480000|2022-04-10 13:48:00|20.55|20.35|20.56|20.36|20.56|20.36|20.55|20.35|16
1649598490000|2022-04-10 13:48:10|20.55|20.35|20.56|20.36|20.56|20.36|20.55|20.35|8
1649598500000|2022-04-10 13:48:20|20.55|20.35|20.55|20.35|20.56|20.36|20.55|20.35|5
1649598510000|2022-04-10 13:48:30|20.56|20.36|20.55|20.35|20.56|20.36|20.55|20.35|2
1649598520000|2022-04-10 13:48:40|20.56|20.36|20.56|20.36|20.56|20.36|20.55|20.35|3
1649598700000|2022-04-10 13:51:40|20.55|20.35|20.55|20.35|20.56|20.36|20.55|20.35|3
1649598710000|2022-04-10 13:51:50|20.54|20.34|20.55|20.35|20.55|20.35|20.54|20.34|4
1649598720000|2022-04-10 13:52:00|20.54|20.34|20.55|20.35|20.55|20.35|20.54|20.34|4
1649598730000|2022-04-10 13:52:10|20.54|20.34|20.54|20.34|20.55|20.35|20.54|20.34|3
1649598780000|2022-04-10 13:53:00|20.53|20.33|20.54|20.34|20.54|20.34|20.53|20.33|4
1649598790000|2022-04-10 13:53:10|20.53|20.33|20.54|20.34|20.54|20.34|20.53|20.33|6
1649598840000|2022-04-10 13:54:00|20.53|20.33|20.54|20.34|20.54|20.34|20.53|20.33|2
1649598850000|2022-04-10 13:54:10|20.53|20.33|20.54|20.34|20.54|20.34|20.53|20.33|14
1649598860000|2022-04-10 13:54:20|20.53|20.33|20.53|20.33|20.54|20.34|20.53|20.33|3
1649598880000|2022-04-10 13:54:40|20.52|20.32|20.52|20.32|20.53|20.33|20.52|20.32|3
1649598900000|2022-04-10 13:55:00|20.51|20.31|20.51|20.31|20.52|20.32|20.51|20.31|3
1649598910000|2022-04-10 13:55:10|20.52|20.32|20.51|20.31|20.52|20.32|20.51|20.31|2
1649598950000|2022-04-10 13:55:50|20.5|20.3|20.51|20.31|20.51|20.31|20.5|20.3|2
1649599200000|2022-04-10 14:00:00|20.5|20.3|20.5|20.3|20.5|20.3|20.5|20.3|1
1649599220000|2022-04-10 14:00:20|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1649599230000|2022-04-10 14:00:30|20.5|20.3|20.5|20.3|20.5|20.3|20.5|20.3|1
1649599240000|2022-04-10 14:00:40|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1649599270000|2022-04-10 14:01:10|20.5|20.3|20.5|20.3|20.5|20.3|20.49|20.29|5
1649599280000|2022-04-10 14:01:20|20.49|20.29|20.5|20.3|20.5|20.3|20.49|20.29|6
1649599290000|2022-04-10 14:01:30|20.49|20.29|20.5|20.3|20.5|20.3|20.49|20.29|2
1649599300000|2022-04-10 14:01:40|20.49|20.29|20.5|20.3|20.5|20.3|20.49|20.29|18
1649599320000|2022-04-10 14:02:00|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1649599350000|2022-04-10 14:02:30|20.5|20.3|20.5|20.3|20.5|20.3|20.5|20.3|1
1649599370000|2022-04-10 14:02:50|20.51|20.31|20.51|20.31|20.51|20.31|20.51|20.31|1
1649599380000|2022-04-10 14:03:00|20.52|20.32|20.52|20.32|20.52|20.32|20.51|20.31|3
1649599480000|2022-04-10 14:04:40|20.53|20.33|20.52|20.32|20.53|20.33|20.52|20.32|4
1649599490000|2022-04-10 14:04:50|20.53|20.33|20.52|20.32|20.53|20.33|20.52|20.32|4
1649599500000|2022-04-10 14:05:00|20.53|20.33|20.53|20.33|20.53|20.33|20.53|20.33|1
1649599510000|2022-04-10 14:05:10|20.52|20.32|20.53|20.33|20.53|20.33|20.52|20.32|2
1649599520000|2022-04-10 14:05:20|20.52|20.32|20.52|20.32|20.52|20.32|20.52|20.32|1
1649599530000|2022-04-10 14:05:30|20.53|20.33|20.53|20.33|20.53|20.33|20.52|20.32|3
1649599540000|2022-04-10 14:05:40|20.52|20.32|20.52|20.32|20.52|20.32|20.52|20.32|1
1649599570000|2022-04-10 14:06:10|20.53|20.33|20.52|20.32|20.53|20.33|20.52|20.32|4
1649599580000|2022-04-10 14:06:20|20.53|20.33|20.52|20.32|20.53|20.33|20.52|20.32|4
1649599590000|2022-04-10 14:06:30|20.53|20.33|20.53|20.33|20.53|20.33|20.52|20.32|3
1649599620000|2022-04-10 14:07:00|20.54|20.34|20.54|20.34|20.54|20.34|20.54|20.34|1
1649599650000|2022-04-10 14:07:30|20.55|20.35|20.54|20.34|20.55|20.35|20.54|20.34|2
1649599660000|2022-04-10 14:07:40|20.55|20.35|20.55|20.35|20.55|20.35|20.55|20.35|1
1649599690000|2022-04-10 14:08:10|20.54|20.34|20.54|20.34|20.54|20.34|20.54|20.34|1
1649599700000|2022-04-10 14:08:20|20.53|20.33|20.53|20.33|20.54|20.34|20.53|20.33|3
1649599710000|2022-04-10 14:08:30|20.54|20.34|20.54|20.34|20.54|20.34|20.54|20.34|1
1649599760000|2022-04-10 14:09:20|20.55|20.35|20.55|20.35|20.55|20.35|20.54|20.34|3
1649599920000|2022-04-10 14:12:00|20.54|20.34|20.54|20.34|20.54|20.34|20.54|20.34|1
1649599930000|2022-04-10 14:12:10|20.55|20.35|20.55|20.35|20.55|20.35|20.55|20.35|1
1649599990000|2022-04-10 14:13:10|20.54|20.34|20.54|20.34|20.55|20.35|20.54|20.34|5
1649600010000|2022-04-10 14:13:30|20.53|20.33|20.54|20.34|20.54|20.34|20.53|20.33|2
1649600020000|2022-04-10 14:13:40|20.53|20.33|20.53|20.33|20.54|20.34|20.53|20.33|7
1649600030000|2022-04-10 14:13:50|20.54|20.34|20.54|20.34|20.54|20.34|20.53|20.33|3
1649600100000|2022-04-10 14:15:00|20.55|20.35|20.55|20.35|20.55|20.35|20.54|20.34|3
1649600110000|2022-04-10 14:15:10|20.56|20.36|20.56|20.36|20.56|20.36|20.56|20.36|1
1649600150000|2022-04-10 14:15:50|20.55|20.35|20.55|20.35|20.55|20.35|20.55|20.35|1
1649600160000|2022-04-10 14:16:00|20.54|20.34|20.54|20.34|20.54|20.34|20.54|20.34|1
1649600190000|2022-04-10 14:16:30|20.53|20.33|20.53|20.33|20.53|20.33|20.53|20.33|1
1649600200000|2022-04-10 14:16:40|20.52|20.32|20.52|20.32|20.52|20.32|20.51|20.31|7
1649600210000|2022-04-10 14:16:50|20.51|20.31|20.5|20.3|20.51|20.31|20.5|20.3|4
1649600220000|2022-04-10 14:17:00|20.51|20.31|20.51|20.31|20.51|20.31|20.5|20.3|3
1649600230000|2022-04-10 14:17:10|20.52|20.32|20.51|20.31|20.52|20.32|20.51|20.31|4
1649600240000|2022-04-10 14:17:20|20.52|20.32|20.51|20.31|20.52|20.32|20.51|20.31|2
1649600370000|2022-04-10 14:19:30|20.52|20.32|20.51|20.31|20.52|20.32|20.51|20.31|2
1649600380000|2022-04-10 14:19:40|20.52|20.32|20.51|20.31|20.52|20.32|20.51|20.31|10
1649600390000|2022-04-10 14:19:50|20.52|20.32|20.52|20.32|20.52|20.32|20.51|20.31|5
1649600400000|2022-04-10 14:20:00|20.51|20.31|20.52|20.32|20.52|20.32|20.51|20.31|2
1649600420000|2022-04-10 14:20:20|20.53|20.33|20.53|20.33|20.53|20.33|20.53|20.33|1
1649600430000|2022-04-10 14:20:30|20.52|20.32|20.52|20.32|20.53|20.33|20.52|20.32|5
1649600480000|2022-04-10 14:21:20|20.51|20.31|20.51|20.31|20.51|20.31|20.51|20.31|1
1649600490000|2022-04-10 14:21:30|20.52|20.32|20.51|20.31|20.52|20.32|20.51|20.31|2
1649600500000|2022-04-10 14:21:40|20.52|20.32|20.52|20.32|20.52|20.32|20.52|20.32|1
1649600520000|2022-04-10 14:22:00|20.51|20.31|20.52|20.32|20.52|20.32|20.51|20.31|2
1649600530000|2022-04-10 14:22:10|20.51|20.31|20.52|20.32|20.52|20.32|20.51|20.31|2
1649600540000|2022-04-10 14:22:20|20.51|20.31|20.51|20.31|20.52|20.32|20.51|20.31|3
1649600550000|2022-04-10 14:22:30|20.52|20.32|20.52|20.32|20.52|20.32|20.52|20.32|1
1649600570000|2022-04-10 14:22:50|20.51|20.31|20.51|20.31|20.52|20.32|20.51|20.31|3
1649600580000|2022-04-10 14:23:00|20.52|20.32|20.52|20.32|20.52|20.32|20.51|20.31|7
1649600590000|2022-04-10 14:23:10|20.51|20.31|20.52|20.32|20.52|20.32|20.51|20.31|2
1649600600000|2022-04-10 14:23:20|20.51|20.31|20.52|20.32|20.52|20.32|20.51|20.31|4
1649600670000|2022-04-10 14:24:30|20.51|20.31|20.52|20.32|20.52|20.32|20.51|20.31|4
1649600690000|2022-04-10 14:24:50|20.51|20.31|20.52|20.32|20.52|20.32|20.51|20.31|4
1649600700000|2022-04-10 14:25:00|20.51|20.31|20.51|20.31|20.51|20.31|20.51|20.31|1
1649600750000|2022-04-10 14:25:50|20.5|20.3|20.51|20.31|20.51|20.31|20.5|20.3|2
1649600870000|2022-04-10 14:27:50|20.52|20.32|20.52|20.32|20.52|20.32|20.52|20.32|1
1649600880000|2022-04-10 14:28:00|20.51|20.31|20.52|20.32|20.52|20.32|20.51|20.31|4
1649600890000|2022-04-10 14:28:10|20.53|20.33|20.53|20.33|20.53|20.33|20.53|20.33|1
1649600900000|2022-04-10 14:28:20|20.52|20.32|20.53|20.33|20.53|20.33|20.52|20.32|2
1649600910000|2022-04-10 14:28:30|20.52|20.32|20.53|20.33|20.53|20.33|20.52|20.32|4
1649600970000|2022-04-10 14:29:30|20.52|20.32|20.52|20.32|20.52|20.32|20.52|20.32|1
1649600980000|2022-04-10 14:29:40|20.53|20.33|20.53|20.33|20.53|20.33|20.53|20.33|1
1649600990000|2022-04-10 14:29:50|20.54|20.34|20.54|20.34|20.54|20.34|20.53|20.33|3
1649601060000|2022-04-10 14:31:00|20.55|20.35|20.55|20.35|20.55|20.35|20.54|20.34|5
1649601070000|2022-04-10 14:31:10|20.54|20.34|20.55|20.35|20.55|20.35|20.54|20.34|2
1649601080000|2022-04-10 14:31:20|20.54|20.34|20.54|20.34|20.54|20.34|20.54|20.34|1
1649601090000|2022-04-10 14:31:30|20.55|20.35|20.55|20.35|20.55|20.35|20.54|20.34|5
1649601100000|2022-04-10 14:31:40|20.54|20.34|20.55|20.35|20.55|20.35|20.54|20.34|2
1649601170000|2022-04-10 14:32:50|20.56|20.36|20.57|20.37|20.57|20.37|20.56|20.36|2
1649601180000|2022-04-10 14:33:00|20.58|20.38|20.57|20.37|20.58|20.38|20.57|20.37|2
1649601220000|2022-04-10 14:33:40|20.56|20.36|20.56|20.36|20.56|20.36|20.56|20.36|1
1649601230000|2022-04-10 14:33:50|20.57|20.37|20.57|20.37|20.57|20.37|20.57|20.37|1
1649601290000|2022-04-10 14:34:50|20.58|20.38|20.59|20.39|20.59|20.39|20.58|20.38|2
1649601300000|2022-04-10 14:35:00|20.6|20.4|20.59|20.39|20.6|20.4|20.59|20.39|2
1649601320000|2022-04-10 14:35:20|20.6|20.4|20.6|20.4|20.6|20.4|20.59|20.39|5
1649601330000|2022-04-10 14:35:30|20.59|20.39|20.6|20.4|20.6|20.4|20.59|20.39|2
1649601340000|2022-04-10 14:35:40|20.61|20.41|20.61|20.41|20.61|20.41|20.6|20.4|3
1649601350000|2022-04-10 14:35:50|20.6|20.4|20.6|20.4|20.6|20.4|20.6|20.4|1
1649601370000|2022-04-10 14:36:10|20.61|20.41|20.61|20.41|20.61|20.41|20.61|20.41|1
1649601410000|2022-04-10 14:36:50|20.6|20.4|20.61|20.41|20.61|20.41|20.6|20.4|2
1649601420000|2022-04-10 14:37:00|20.6|20.4|20.59|20.39|20.6|20.4|20.59|20.39|2
1649601430000|2022-04-10 14:37:10|20.6|20.4|20.6|20.4|20.6|20.4|20.6|20.4|1
1649601450000|2022-04-10 14:37:30|20.59|20.39|20.6|20.4|20.6|20.4|20.59|20.39|4
1649601460000|2022-04-10 14:37:40|20.59|20.39|20.59|20.39|20.59|20.39|20.59|20.39|1
1649601470000|2022-04-10 14:37:50|20.6|20.4|20.62|20.42|20.62|20.42|20.6|20.4|3
1649601490000|2022-04-10 14:38:10|20.61|20.41|20.61|20.41|20.61|20.41|20.6|20.4|5
1649601500000|2022-04-10 14:38:20|20.6|20.4|20.6|20.4|20.6|20.4|20.6|20.4|1
1649601520000|2022-04-10 14:38:40|20.61|20.41|20.62|20.42|20.62|20.42|20.6|20.4|8
1649601530000|2022-04-10 14:38:50|20.61|20.41|20.62|20.42|20.62|20.42|20.61|20.41|2
1649601540000|2022-04-10 14:39:00|20.61|20.41|20.62|20.42|20.62|20.42|20.61|20.41|4
1649601560000|2022-04-10 14:39:20|20.63|20.43|20.62|20.42|20.63|20.43|20.62|20.42|4
1649601570000|2022-04-10 14:39:30|20.63|20.43|20.62|20.42|20.63|20.43|20.62|20.42|4
1649601590000|2022-04-10 14:39:50|20.63|20.43|20.64|20.44|20.64|20.44|20.63|20.43|6
1649601600000|2022-04-10 14:40:00|20.63|20.43|20.63|20.43|20.63|20.43|20.63|20.43|1
1649601610000|2022-04-10 14:40:10|20.62|20.42|20.62|20.42|20.62|20.42|20.62|20.42|1
1649601620000|2022-04-10 14:40:20|20.63|20.43|20.62|20.42|20.63|20.43|20.62|20.42|2
1649601630000|2022-04-10 14:40:30|20.63|20.43|20.63|20.43|20.63|20.43|20.63|20.43|1
1649601640000|2022-04-10 14:40:40|20.62|20.42|20.63|20.43|20.63|20.43|20.62|20.42|10
1649601650000|2022-04-10 14:40:50|20.62|20.42|20.62|20.42|20.63|20.43|20.62|20.42|3
1649601660000|2022-04-10 14:41:00|20.63|20.43|20.63|20.43|20.63|20.43|20.63|20.43|1
1649601670000|2022-04-10 14:41:10|20.62|20.42|20.62|20.42|20.63|20.43|20.62|20.42|3
1649601690000|2022-04-10 14:41:30|20.63|20.43|20.63|20.43|20.64|20.44|20.63|20.43|5
1649601700000|2022-04-10 14:41:40|20.64|20.44|20.63|20.43|20.64|20.44|20.63|20.43|2
1649601720000|2022-04-10 14:42:00|20.62|20.42|20.62|20.42|20.63|20.43|20.62|20.42|3
1649601740000|2022-04-10 14:42:20|20.63|20.43|20.62|20.42|20.63|20.43|20.62|20.42|2
1649601750000|2022-04-10 14:42:30|20.61|20.41|20.61|20.41|20.62|20.42|20.61|20.41|5
1649601760000|2022-04-10 14:42:40|20.62|20.42|20.61|20.41|20.62|20.42|20.61|20.41|2
1649601780000|2022-04-10 14:43:00|20.62|20.42|20.63|20.43|20.63|20.43|20.62|20.42|2
1649601790000|2022-04-10 14:43:10|20.62|20.42|20.63|20.43|20.63|20.43|20.62|20.42|2
1649601800000|2022-04-10 14:43:20|20.62|20.42|20.62|20.42|20.62|20.42|20.62|20.42|1
1649601830000|2022-04-10 14:43:50|20.61|20.41|20.62|20.42|20.62|20.42|20.61|20.41|4
1649601840000|2022-04-10 14:44:00|20.61|20.41|20.61|20.41|20.61|20.41|20.61|20.41|1
1649601850000|2022-04-10 14:44:10|20.62|20.42|20.62|20.42|20.62|20.42|20.61|20.41|3
1649601860000|2022-04-10 14:44:20|20.61|20.41|20.61|20.41|20.61|20.41|20.61|20.41|1
1649601880000|2022-04-10 14:44:40|20.62|20.42|20.63|20.43|20.63|20.43|20.62|20.42|2
1649601890000|2022-04-10 14:44:50|20.64|20.44|20.64|20.44|20.64|20.44|20.63|20.43|5
1649601920000|2022-04-10 14:45:20|20.63|20.43|20.64|20.44|20.64|20.44|20.63|20.43|2
1649601930000|2022-04-10 14:45:30|20.63|20.43|20.64|20.44|20.65|20.45|20.63|20.43|4
1649601940000|2022-04-10 14:45:40|20.63|20.43|20.63|20.43|20.63|20.43|20.63|20.43|1
1649601950000|2022-04-10 14:45:50|20.64|20.44|20.64|20.44|20.64|20.44|20.63|20.43|5
1649601960000|2022-04-10 14:46:00|20.63|20.43|20.63|20.43|20.64|20.44|20.63|20.43|3
1649601970000|2022-04-10 14:46:10|20.64|20.44|20.64|20.44|20.64|20.44|20.64|20.44|1
1649601980000|2022-04-10 14:46:20|20.65|20.45|20.65|20.45|20.65|20.45|20.65|20.45|1
1649602000000|2022-04-10 14:46:40|20.64|20.44|20.64|20.44|20.64|20.44|20.64|20.44|1
1649602010000|2022-04-10 14:46:50|20.63|20.43|20.63|20.43|20.64|20.44|20.63|20.43|3
1649602020000|2022-04-10 14:47:00|20.64|20.44|20.65|20.45|20.65|20.45|20.63|20.43|4
1649602030000|2022-04-10 14:47:10|20.64|20.44|20.65|20.45|20.65|20.45|20.64|20.44|2
1649602040000|2022-04-10 14:47:20|20.64|20.44|20.63|20.43|20.64|20.44|20.63|20.43|2
1649602060000|2022-04-10 14:47:40|20.64|20.44|20.65|20.45|20.65|20.45|20.64|20.44|2
1649602070000|2022-04-10 14:47:50|20.64|20.44|20.64|20.44|20.65|20.45|20.64|20.44|7
1649602090000|2022-04-10 14:48:10|20.63|20.43|20.63|20.43|20.63|20.43|20.63|20.43|1
1649602100000|2022-04-10 14:48:20|20.62|20.42|20.64|20.44|20.64|20.44|20.62|20.42|3
1649602110000|2022-04-10 14:48:30|20.63|20.43|20.64|20.44|20.64|20.44|20.63|20.43|2
1649602120000|2022-04-10 14:48:40|20.65|20.45|20.65|20.45|20.65|20.45|20.64|20.44|3
1649602130000|2022-04-10 14:48:50|20.64|20.44|20.64|20.44|20.65|20.45|20.64|20.44|3
1649602140000|2022-04-10 14:49:00|20.65|20.45|20.65|20.45|20.65|20.45|20.64|20.44|5
1649602150000|2022-04-10 14:49:10|20.64|20.44|20.65|20.45|20.65|20.45|20.64|20.44|6
1649602240000|2022-04-10 14:50:40|20.64|20.44|20.63|20.43|20.64|20.44|20.63|20.43|10
1649602250000|2022-04-10 14:50:50|20.64|20.44|20.64|20.44|20.65|20.45|20.63|20.43|9
1649602270000|2022-04-10 14:51:10|20.65|20.45|20.64|20.44|20.65|20.45|20.64|20.44|2
1649602300000|2022-04-10 14:51:40|20.65|20.45|20.64|20.44|20.65|20.45|20.64|20.44|2
1649602310000|2022-04-10 14:51:50|20.65|20.45|20.65|20.45|20.65|20.45|20.65|20.45|1
1649602320000|2022-04-10 14:52:00|20.66|20.46|20.65|20.45|20.66|20.46|20.65|20.45|2
1649602470000|2022-04-10 14:54:30|20.64|20.44|20.64|20.44|20.65|20.45|20.64|20.44|5
1649602480000|2022-04-10 14:54:40|20.63|20.43|20.63|20.43|20.63|20.43|20.63|20.43|1
1649602520000|2022-04-10 14:55:20|20.62|20.42|20.62|20.42|20.62|20.42|20.62|20.42|1
1649602600000|2022-04-10 14:56:40|20.61|20.41|20.62|20.42|20.62|20.42|20.61|20.41|2
1649602630000|2022-04-10 14:57:10|20.61|20.41|20.61|20.41|20.61|20.41|20.61|20.41|1
1649602790000|2022-04-10 14:59:50|20.62|20.42|20.62|20.42|20.62|20.42|20.61|20.41|11
1649602800000|2022-04-10 15:00:00|20.61|20.41|20.62|20.42|20.62|20.42|20.61|20.41|8
1649602830000|2022-04-10 15:00:30|20.63|20.43|20.63|20.43|20.63|20.43|20.62|20.42|5
1649602850000|2022-04-10 15:00:50|20.64|20.44|20.64|20.44|20.64|20.44|20.64|20.44|1
1649602900000|2022-04-10 15:01:40|20.65|20.45|20.65|20.45|20.65|20.45|20.65|20.45|1
1649602950000|2022-04-10 15:02:30|20.66|20.46|20.65|20.45|20.66|20.46|20.65|20.45|2
1649602960000|2022-04-10 15:02:40|20.66|20.46|20.65|20.45|20.66|20.46|20.65|20.45|10
1649602970000|2022-04-10 15:02:50|20.66|20.46|20.66|20.46|20.66|20.46|20.65|20.45|5
1649602980000|2022-04-10 15:03:00|20.65|20.45|20.66|20.46|20.66|20.46|20.65|20.45|2
1649603010000|2022-04-10 15:03:30|20.65|20.45|20.66|20.46|20.66|20.46|20.65|20.45|2
1649603020000|2022-04-10 15:03:40|20.65|20.45|20.65|20.45|20.66|20.46|20.65|20.45|3
1649603040000|2022-04-10 15:04:00|20.66|20.46|20.65|20.45|20.66|20.46|20.65|20.45|2
1649603060000|2022-04-10 15:04:20|20.66|20.46|20.66|20.46|20.66|20.46|20.65|20.45|3
1649603070000|2022-04-10 15:04:30|20.65|20.45|20.65|20.45|20.66|20.46|20.65|20.45|3
1649603230000|2022-04-10 15:07:10|20.64|20.44|20.64|20.44|20.65|20.45|20.64|20.44|5
1649603240000|2022-04-10 15:07:20|20.65|20.45|20.64|20.44|20.65|20.45|20.64|20.44|2
1649603260000|2022-04-10 15:07:40|20.65|20.45|20.65|20.45|20.65|20.45|20.64|20.44|3
1649603290000|2022-04-10 15:08:10|20.64|20.44|20.64|20.44|20.65|20.45|20.64|20.44|5
1649603300000|2022-04-10 15:08:20|20.65|20.45|20.65|20.45|20.65|20.45|20.65|20.45|1
1649603310000|2022-04-10 15:08:30|20.64|20.44|20.65|20.45|20.65|20.45|20.64|20.44|2
1649603320000|2022-04-10 15:08:40|20.64|20.44|20.64|20.44|20.64|20.44|20.64|20.44|1
1649603380000|2022-04-10 15:09:40|20.65|20.45|20.65|20.45|20.65|20.45|20.65|20.45|1
1649603410000|2022-04-10 15:10:10|20.64|20.44|20.64|20.44|20.65|20.45|20.64|20.44|7
1649603420000|2022-04-10 15:10:20|20.63|20.43|20.62|20.42|20.63|20.43|20.62|20.42|2
1649603430000|2022-04-10 15:10:30|20.63|20.43|20.62|20.42|20.63|20.43|20.62|20.42|6
1649603440000|2022-04-10 15:10:40|20.63|20.43|20.63|20.43|20.63|20.43|20.63|20.43|1
1649603480000|2022-04-10 15:11:20|20.62|20.42|20.63|20.43|20.63|20.43|20.62|20.42|2
1649603490000|2022-04-10 15:11:30|20.62|20.42|20.62|20.42|20.63|20.43|20.62|20.42|3
1649603500000|2022-04-10 15:11:40|20.61|20.41|20.61|20.41|20.61|20.41|20.61|20.41|1
1649603520000|2022-04-10 15:12:00|20.6|20.4|20.6|20.4|20.6|20.4|20.6|20.4|1
1649603560000|2022-04-10 15:12:40|20.61|20.41|20.61|20.41|20.61|20.41|20.6|20.4|5
1649603570000|2022-04-10 15:12:50|20.6|20.4|20.6|20.4|20.6|20.4|20.6|20.4|1
1649603610000|2022-04-10 15:13:30|20.61|20.41|20.61|20.41|20.61|20.41|20.6|20.4|5
1649603620000|2022-04-10 15:13:40|20.6|20.4|20.6|20.4|20.61|20.41|20.6|20.4|5
1649603630000|2022-04-10 15:13:50|20.61|20.41|20.61|20.41|20.61|20.41|20.6|20.4|9
1649603640000|2022-04-10 15:14:00|20.6|20.4|20.61|20.41|20.61|20.41|20.6|20.4|6
1649603660000|2022-04-10 15:14:20|20.62|20.42|20.61|20.41|20.62|20.42|20.61|20.41|4
1649603670000|2022-04-10 15:14:30|20.62|20.42|20.61|20.41|20.62|20.42|20.61|20.41|6
1649603680000|2022-04-10 15:14:40|20.62|20.42|20.62|20.42|20.62|20.42|20.62|20.42|1
1649603760000|2022-04-10 15:16:00|20.61|20.41|20.61|20.41|20.61|20.41|20.61|20.41|1
1649603830000|2022-04-10 15:17:10|20.6|20.4|20.6|20.4|20.6|20.4|20.6|20.4|1
1649603840000|2022-04-10 15:17:20|20.61|20.41|20.6|20.4|20.61|20.41|20.6|20.4|6
1649603850000|2022-04-10 15:17:30|20.61|20.41|20.6|20.4|20.61|20.41|20.6|20.4|8
1649603860000|2022-04-10 15:17:40|20.61|20.41|20.6|20.4|20.61|20.41|20.6|20.4|6
1649603980000|2022-04-10 15:19:40|20.61|20.41|20.6|20.4|20.61|20.41|20.6|20.4|2
1649604010000|2022-04-10 15:20:10|20.59|20.39|20.59|20.39|20.59|20.39|20.59|20.39|1
1649604020000|2022-04-10 15:20:20|20.6|20.4|20.6|20.4|20.6|20.4|20.59|20.39|7
1649604030000|2022-04-10 15:20:30|20.59|20.39|20.59|20.39|20.59|20.39|20.59|20.39|1
1649604040000|2022-04-10 15:20:40|20.6|20.4|20.59|20.39|20.6|20.4|20.59|20.39|6
1649604050000|2022-04-10 15:20:50|20.6|20.4|20.6|20.4|20.6|20.4|20.6|20.4|1
1649604060000|2022-04-10 15:21:00|20.59|20.39|20.6|20.4|20.6|20.4|20.59|20.39|2
1649604080000|2022-04-10 15:21:20|20.59|20.39|20.6|20.4|20.6|20.4|20.59|20.39|4
1649604090000|2022-04-10 15:21:30|20.59|20.39|20.6|20.4|20.6|20.4|20.59|20.39|2
1649604100000|2022-04-10 15:21:40|20.59|20.39|20.6|20.4|20.6|20.4|20.59|20.39|4
1649604110000|2022-04-10 15:21:50|20.59|20.39|20.59|20.39|20.6|20.4|20.59|20.39|7
1649604120000|2022-04-10 15:22:00|20.6|20.4|20.59|20.39|20.6|20.4|20.59|20.39|2
1649604130000|2022-04-10 15:22:10|20.6|20.4|20.6|20.4|20.6|20.4|20.59|20.39|3
1649604160000|2022-04-10 15:22:40|20.59|20.39|20.59|20.39|20.6|20.4|20.59|20.39|3
1649604170000|2022-04-10 15:22:50|20.6|20.4|20.6|20.4|20.6|20.4|20.59|20.39|3
1649604190000|2022-04-10 15:23:10|20.59|20.39|20.6|20.4|20.6|20.4|20.59|20.39|2
1649604230000|2022-04-10 15:23:50|20.61|20.41|20.61|20.41|20.61|20.41|20.6|20.4|3
1649604300000|2022-04-10 15:25:00|20.6|20.4|20.6|20.4|20.6|20.4|20.6|20.4|1
1649604310000|2022-04-10 15:25:10|20.61|20.41|20.6|20.4|20.61|20.41|20.6|20.4|10
1649604320000|2022-04-10 15:25:20|20.61|20.41|20.61|20.41|20.61|20.41|20.6|20.4|5
1649604330000|2022-04-10 15:25:30|20.6|20.4|20.6|20.4|20.6|20.4|20.6|20.4|1
1649604340000|2022-04-10 15:25:40|20.61|20.41|20.61|20.41|20.61|20.41|20.6|20.4|9
1649604350000|2022-04-10 15:25:50|20.6|20.4|20.61|20.41|20.61|20.41|20.6|20.4|4
1649604380000|2022-04-10 15:26:20|20.62|20.42|20.62|20.42|20.62|20.42|20.62|20.42|1
1649604390000|2022-04-10 15:26:30|20.63|20.43|20.63|20.43|20.63|20.43|20.63|20.43|1
1649604400000|2022-04-10 15:26:40|20.64|20.44|20.64|20.44|20.64|20.44|20.64|20.44|1
1649604450000|2022-04-10 15:27:30|20.65|20.45|20.65|20.45|20.65|20.45|20.64|20.44|3
1649604480000|2022-04-10 15:28:00|20.64|20.44|20.65|20.45|20.65|20.45|20.64|20.44|2
1649604510000|2022-04-10 15:28:30|20.66|20.46|20.66|20.46|20.66|20.46|20.65|20.45|5
1649604520000|2022-04-10 15:28:40|20.65|20.45|20.65|20.45|20.65|20.45|20.64|20.44|3
1649604610000|2022-04-10 15:30:10|20.66|20.46|20.66|20.46|20.66|20.46|20.65|20.45|3
1649604770000|2022-04-10 15:32:50|20.65|20.45|20.65|20.45|20.65|20.45|20.65|20.45|1
1649604780000|2022-04-10 15:33:00|20.66|20.46|20.66|20.46|20.66|20.46|20.65|20.45|5
1649604800000|2022-04-10 15:33:20|20.67|20.47|20.67|20.47|20.67|20.47|20.67|20.47|1
1649604990000|2022-04-10 15:36:30|20.66|20.46|20.67|20.47|20.67|20.47|20.66|20.46|4
1649605000000|2022-04-10 15:36:40|20.66|20.46|20.66|20.46|20.67|20.47|20.66|20.46|3
1649605010000|2022-04-10 15:36:50|20.67|20.47|20.67|20.47|20.67|20.47|20.67|20.47|1
1649605260000|2022-04-10 15:41:00|20.66|20.46|20.66|20.46|20.67|20.47|20.66|20.46|3
1649605270000|2022-04-10 15:41:10|20.67|20.47|20.67|20.47|20.67|20.47|20.66|20.46|3
1649605280000|2022-04-10 15:41:20|20.66|20.46|20.67|20.47|20.67|20.47|20.66|20.46|4
1649605340000|2022-04-10 15:42:20|20.66|20.46|20.67|20.47|20.67|20.47|20.66|20.46|4
1649605370000|2022-04-10 15:42:50|20.66|20.46|20.66|20.46|20.66|20.46|20.65|20.45|3
1649605540000|2022-04-10 15:45:40|20.65|20.45|20.65|20.45|20.65|20.45|20.65|20.45|1
1649605550000|2022-04-10 15:45:50|20.66|20.46|20.66|20.46|20.66|20.46|20.66|20.46|1
1649605570000|2022-04-10 15:46:10|20.65|20.45|20.65|20.45|20.66|20.46|20.65|20.45|9
1649605580000|2022-04-10 15:46:20|20.66|20.46|20.65|20.45|20.66|20.46|20.65|20.45|6
1649605600000|2022-04-10 15:46:40|20.66|20.46|20.66|20.46|20.66|20.46|20.65|20.45|3
1649605730000|2022-04-10 15:48:50|20.67|20.47|20.66|20.46|20.67|20.47|20.66|20.46|4
1649605740000|2022-04-10 15:49:00|20.67|20.47|20.67|20.47|20.67|20.47|20.66|20.46|7
1649605750000|2022-04-10 15:49:10|20.66|20.46|20.67|20.47|20.67|20.47|20.66|20.46|8
1649605810000|2022-04-10 15:50:10|20.66|20.46|20.67|20.47|20.67|20.47|20.66|20.46|2
1649605880000|2022-04-10 15:51:20|20.66|20.46|20.66|20.46|20.66|20.46|20.66|20.46|1
1649605890000|2022-04-10 15:51:30|20.67|20.47|20.66|20.46|20.67|20.47|20.66|20.46|2
1649605930000|2022-04-10 15:52:10|20.65|20.45|20.65|20.45|20.65|20.45|20.65|20.45|1
1649605940000|2022-04-10 15:52:20|20.66|20.46|20.66|20.46|20.66|20.46|20.66|20.46|1
1649605970000|2022-04-10 15:52:50|20.65|20.45|20.64|20.44|20.65|20.45|20.64|20.44|8
1649605980000|2022-04-10 15:53:00|20.65|20.45|20.65|20.45|20.65|20.45|20.64|20.44|3
1649605990000|2022-04-10 15:53:10|20.66|20.46|20.65|20.45|20.66|20.46|20.65|20.45|4
1649606000000|2022-04-10 15:53:20|20.64|20.44|20.63|20.43|20.64|20.44|20.63|20.43|2
1649606020000|2022-04-10 15:53:40|20.64|20.44|20.64|20.44|20.64|20.44|20.64|20.44|1
1649606030000|2022-04-10 15:53:50|20.65|20.45|20.63|20.43|20.65|20.45|20.63|20.43|7
1649606050000|2022-04-10 15:54:10|20.62|20.42|20.63|20.43|20.63|20.43|20.62|20.42|2
1649606070000|2022-04-10 15:54:30|20.64|20.44|20.64|20.44|20.65|20.45|20.64|20.44|5
1649606100000|2022-04-10 15:55:00|20.65|20.45|20.66|20.46|20.66|20.46|20.65|20.45|6
1649606110000|2022-04-10 15:55:10|20.67|20.47|20.67|20.47|20.67|20.47|20.67|20.47|1
1649606120000|2022-04-10 15:55:20|20.66|20.46|20.66|20.46|20.66|20.46|20.66|20.46|1
1649606130000|2022-04-10 15:55:30|20.65|20.45|20.66|20.46|20.66|20.46|20.65|20.45|2
1649606140000|2022-04-10 15:55:40|20.67|20.47|20.66|20.46|20.67|20.47|20.66|20.46|4
1649606150000|2022-04-10 15:55:50|20.65|20.45|20.64|20.44|20.65|20.45|20.64|20.44|4
1649606160000|2022-04-10 15:56:00|20.65|20.45|20.65|20.45|20.65|20.45|20.65|20.45|1
1649606170000|2022-04-10 15:56:10|20.66|20.46|20.66|20.46|20.66|20.46|20.65|20.45|5
1649606180000|2022-04-10 15:56:20|20.65|20.45|20.65|20.45|20.66|20.46|20.65|20.45|3
1649606190000|2022-04-10 15:56:30|20.66|20.46|20.65|20.45|20.66|20.46|20.65|20.45|2
1649606200000|2022-04-10 15:56:40|20.66|20.46|20.66|20.46|20.66|20.46|20.66|20.46|1
1649606210000|2022-04-10 15:56:50|20.65|20.45|20.65|20.45|20.66|20.46|20.65|20.45|3
1649606220000|2022-04-10 15:57:00|20.64|20.44|20.64|20.44|20.64|20.44|20.64|20.44|1
1649606240000|2022-04-10 15:57:20|20.65|20.45|20.66|20.46|20.66|20.46|20.65|20.45|6
1649606250000|2022-04-10 15:57:30|20.65|20.45|20.65|20.45|20.66|20.46|20.65|20.45|3
1649606260000|2022-04-10 15:57:40|20.64|20.44|20.64|20.44|20.64|20.44|20.64|20.44|1
1649606270000|2022-04-10 15:57:50|20.65|20.45|20.65|20.45|20.65|20.45|20.65|20.45|1
1649606280000|2022-04-10 15:58:00|20.66|20.46|20.66|20.46|20.66|20.46|20.65|20.45|3
1649606290000|2022-04-10 15:58:10|20.65|20.45|20.65|20.45|20.65|20.45|20.65|20.45|1
1649606310000|2022-04-10 15:58:30|20.66|20.46|20.65|20.45|20.66|20.46|20.65|20.45|2
1649606330000|2022-04-10 15:58:50|20.66|20.46|20.65|20.45|20.66|20.46|20.65|20.45|2
1649606340000|2022-04-10 15:59:00|20.64|20.44|20.65|20.45|20.65|20.45|20.64|20.44|2
1649606350000|2022-04-10 15:59:10|20.66|20.46|20.65|20.45|20.66|20.46|20.65|20.45|2
1649606360000|2022-04-10 15:59:20|20.66|20.46|20.65|20.45|20.66|20.46|20.65|20.45|2
1649606410000|2022-04-10 16:00:10|20.66|20.46|20.66|20.46|20.66|20.46|20.65|20.45|3
1649606430000|2022-04-10 16:00:30|20.67|20.47|20.66|20.46|20.67|20.47|20.66|20.46|2
1649606440000|2022-04-10 16:00:40|20.67|20.47|20.67|20.47|20.67|20.47|20.66|20.46|3
1649606450000|2022-04-10 16:00:50|20.68|20.48|20.68|20.48|20.68|20.48|20.68|20.48|1
1649606460000|2022-04-10 16:01:00|20.67|20.47|20.67|20.47|20.67|20.47|20.67|20.47|1
1649606480000|2022-04-10 16:01:20|20.66|20.46|20.66|20.46|20.66|20.46|20.66|20.46|1
1649606500000|2022-04-10 16:01:40|20.67|20.47|20.67|20.47|20.67|20.47|20.67|20.47|1
1649606510000|2022-04-10 16:01:50|20.68|20.48|20.67|20.47|20.68|20.48|20.67|20.47|2
1649606520000|2022-04-10 16:02:00|20.68|20.48|20.67|20.47|20.68|20.48|20.67|20.47|8
1649606540000|2022-04-10 16:02:20|20.68|20.48|20.69|20.49|20.69|20.49|20.67|20.47|4
1649606550000|2022-04-10 16:02:30|20.68|20.48|20.68|20.48|20.69|20.49|20.68|20.48|15
1649606560000|2022-04-10 16:02:40|20.67|20.47|20.68|20.48|20.68|20.48|20.67|20.47|10
1649606570000|2022-04-10 16:02:50|20.67|20.47|20.68|20.48|20.68|20.48|20.67|20.47|8
1649606640000|2022-04-10 16:04:00|20.67|20.47|20.67|20.47|20.68|20.48|20.67|20.47|5
1649606660000|2022-04-10 16:04:20|20.68|20.48|20.68|20.48|20.68|20.48|20.67|20.47|5
1649606670000|2022-04-10 16:04:30|20.67|20.47|20.68|20.48|20.68|20.48|20.67|20.47|4
1649606700000|2022-04-10 16:05:00|20.67|20.47|20.67|20.47|20.68|20.48|20.67|20.47|3
1649606710000|2022-04-10 16:05:10|20.68|20.48|20.68|20.48|20.68|20.48|20.68|20.48|1
1649606780000|2022-04-10 16:06:20|20.67|20.47|20.67|20.47|20.67|20.47|20.67|20.47|1
1649606800000|2022-04-10 16:06:40|20.66|20.46|20.66|20.46|20.66|20.46|20.66|20.46|1
1649606810000|2022-04-10 16:06:50|20.65|20.45|20.65|20.45|20.65|20.45|20.65|20.45|1
1649606830000|2022-04-10 16:07:10|20.66|20.46|20.65|20.45|20.66|20.46|20.65|20.45|2
1649606840000|2022-04-10 16:07:20|20.66|20.46|20.65|20.45|20.66|20.46|20.65|20.45|6
1649606880000|2022-04-10 16:08:00|20.64|20.44|20.65|20.45|20.65|20.45|20.64|20.44|6
1649606890000|2022-04-10 16:08:10|20.64|20.44|20.64|20.44|20.65|20.45|20.64|20.44|3
1649606930000|2022-04-10 16:08:50|20.63|20.43|20.63|20.43|20.64|20.44|20.63|20.43|3
1649607010000|2022-04-10 16:10:10|20.64|20.44|20.64|20.44|20.64|20.44|20.64|20.44|1
1649607020000|2022-04-10 16:10:20|20.63|20.43|20.64|20.44|20.64|20.44|20.63|20.43|2
1649607050000|2022-04-10 16:10:50|20.63|20.43|20.64|20.44|20.64|20.44|20.63|20.43|10
1649607060000|2022-04-10 16:11:00|20.63|20.43|20.64|20.44|20.64|20.44|20.63|20.43|16
1649607070000|2022-04-10 16:11:10|20.65|20.45|20.64|20.44|20.65|20.45|20.64|20.44|2
1649607100000|2022-04-10 16:11:40|20.65|20.45|20.65|20.45|20.66|20.46|20.65|20.45|3
1649607110000|2022-04-10 16:11:50|20.64|20.44|20.64|20.44|20.64|20.44|20.64|20.44|1
1649607120000|2022-04-10 16:12:00|20.65|20.45|20.65|20.45|20.65|20.45|20.65|20.45|1
1649607130000|2022-04-10 16:12:10|20.64|20.44|20.64|20.44|20.64|20.44|20.64|20.44|1
1649607140000|2022-04-10 16:12:20|20.63|20.43|20.63|20.43|20.63|20.43|20.63|20.43|1
1649607150000|2022-04-10 16:12:30|20.64|20.44|20.64|20.44|20.64|20.44|20.64|20.44|1
1649607160000|2022-04-10 16:12:40|20.65|20.45|20.64|20.44|20.65|20.45|20.64|20.44|4
1649607170000|2022-04-10 16:12:50|20.65|20.45|20.65|20.45|20.65|20.45|20.64|20.44|3
1649607180000|2022-04-10 16:13:00|20.64|20.44|20.63|20.43|20.64|20.44|20.63|20.43|2
1649607190000|2022-04-10 16:13:10|20.64|20.44|20.65|20.45|20.65|20.45|20.63|20.43|12
1649607200000|2022-04-10 16:13:20|20.64|20.44|20.66|20.46|20.66|20.46|20.64|20.44|5
1649607210000|2022-04-10 16:13:30|20.65|20.45|20.66|20.46|20.66|20.46|20.65|20.45|2
1649607220000|2022-04-10 16:13:40|20.65|20.45|20.65|20.45|20.65|20.45|20.65|20.45|1
1649607240000|2022-04-10 16:14:00|20.64|20.44|20.64|20.44|20.64|20.44|20.64|20.44|1
1649607250000|2022-04-10 16:14:10|20.63|20.43|20.64|20.44|20.64|20.44|20.63|20.43|10
1649607320000|2022-04-10 16:15:20|20.65|20.45|20.65|20.45|20.65|20.45|20.65|20.45|1
1649607340000|2022-04-10 16:15:40|20.64|20.44|20.64|20.44|20.64|20.44|20.64|20.44|1
1649607350000|2022-04-10 16:15:50|20.63|20.43|20.63|20.43|20.63|20.43|20.63|20.43|1
1649607360000|2022-04-10 16:16:00|20.64|20.44|20.63|20.43|20.64|20.44|20.63|20.43|4
1649607370000|2022-04-10 16:16:10|20.64|20.44|20.63|20.43|20.64|20.44|20.63|20.43|6
1649607390000|2022-04-10 16:16:30|20.64|20.44|20.63|20.43|20.64|20.44|20.63|20.43|2
1649607440000|2022-04-10 16:17:20|20.62|20.42|20.63|20.43|20.63|20.43|20.62|20.42|2
1649607470000|2022-04-10 16:17:50|20.62|20.42|20.63|20.43|20.63|20.43|20.62|20.42|2
1649607500000|2022-04-10 16:18:20|20.62|20.42|20.62|20.42|20.62|20.42|20.62|20.42|1
1649607510000|2022-04-10 16:18:30|20.63|20.43|20.61|20.41|20.63|20.43|20.61|20.41|3
1649607540000|2022-04-10 16:19:00|20.6|20.4|20.6|20.4|20.6|20.4|20.6|20.4|1
1649607730000|2022-04-10 16:22:10|20.61|20.41|20.6|20.4|20.61|20.41|20.6|20.4|2
1649607740000|2022-04-10 16:22:20|20.61|20.41|20.61|20.41|20.61|20.41|20.6|20.4|5
1649607750000|2022-04-10 16:22:30|20.6|20.4|20.6|20.4|20.6|20.4|20.6|20.4|1
1649607770000|2022-04-10 16:22:50|20.61|20.41|20.6|20.4|20.61|20.41|20.6|20.4|4
1649607800000|2022-04-10 16:23:20|20.61|20.41|20.6|20.4|20.61|20.41|20.6|20.4|8
1649607810000|2022-04-10 16:23:30|20.61|20.41|20.61|20.41|20.61|20.41|20.61|20.41|1
1649607820000|2022-04-10 16:23:40|20.62|20.42|20.62|20.42|20.62|20.42|20.62|20.42|1
1649607830000|2022-04-10 16:23:50|20.61|20.41|20.61|20.41|20.61|20.41|20.61|20.41|1
1649607840000|2022-04-10 16:24:00|20.62|20.42|20.62|20.42|20.62|20.42|20.62|20.42|1
1649607850000|2022-04-10 16:24:10|20.61|20.41|20.62|20.42|20.62|20.42|20.61|20.41|2
1649607970000|2022-04-10 16:26:10|20.61|20.41|20.61|20.41|20.61|20.41|20.61|20.41|1
1649607990000|2022-04-10 16:26:30|20.62|20.42|20.62|20.42|20.62|20.42|20.61|20.41|3
1649608050000|2022-04-10 16:27:30|20.61|20.41|20.61|20.41|20.62|20.42|20.61|20.41|3
1649608060000|2022-04-10 16:27:40|20.62|20.42|20.62|20.42|20.62|20.42|20.61|20.41|3
1649608070000|2022-04-10 16:27:50|20.61|20.41|20.61|20.41|20.62|20.42|20.61|20.41|7
1649608080000|2022-04-10 16:28:00|20.62|20.42|20.62|20.42|20.62|20.42|20.62|20.42|1
1649608090000|2022-04-10 16:28:10|20.61|20.41|20.62|20.42|20.62|20.42|20.61|20.41|4
1649608140000|2022-04-10 16:29:00|20.61|20.41|20.62|20.42|20.62|20.42|20.61|20.41|10
1649608210000|2022-04-10 16:30:10|20.63|20.43|20.63|20.43|20.63|20.43|20.63|20.43|1
1649608220000|2022-04-10 16:30:20|20.62|20.42|20.63|20.43|20.63|20.43|20.62|20.42|2
1649608270000|2022-04-10 16:31:10|20.64|20.44|20.64|20.44|20.64|20.44|20.63|20.43|3
1649608300000|2022-04-10 16:31:40|20.65|20.45|20.64|20.44|20.65|20.45|20.64|20.44|2
1649608310000|2022-04-10 16:31:50|20.65|20.45|20.64|20.44|20.65|20.45|20.64|20.44|2
1649608320000|2022-04-10 16:32:00|20.65|20.45|20.64|20.44|20.65|20.45|20.64|20.44|6
1649608330000|2022-04-10 16:32:10|20.65|20.45|20.64|20.44|20.65|20.45|20.64|20.44|6
1649608340000|2022-04-10 16:32:20|20.65|20.45|20.64|20.44|20.65|20.45|20.64|20.44|4
1649608440000|2022-04-10 16:34:00|20.65|20.45|20.64|20.44|20.65|20.45|20.64|20.44|6
1649608450000|2022-04-10 16:34:10|20.65|20.45|20.64|20.44|20.65|20.45|20.64|20.44|2
1649608460000|2022-04-10 16:34:20|20.65|20.45|20.65|20.45|20.65|20.45|20.64|20.44|13
1649608520000|2022-04-10 16:35:20|20.66|20.46|20.66|20.46|20.66|20.46|20.65|20.45|3
1649608560000|2022-04-10 16:36:00|20.67|20.47|20.67|20.47|20.67|20.47|20.66|20.46|3
1649608580000|2022-04-10 16:36:20|20.68|20.48|20.68|20.48|20.68|20.48|20.68|20.48|1
1649608640000|2022-04-10 16:37:20|20.67|20.47|20.67|20.47|20.68|20.48|20.67|20.47|5
1649608710000|2022-04-10 16:38:30|20.66|20.46|20.66|20.46|20.66|20.46|20.66|20.46|1
1649608740000|2022-04-10 16:39:00|20.67|20.47|20.66|20.46|20.67|20.47|20.66|20.46|2
1649608760000|2022-04-10 16:39:20|20.65|20.45|20.65|20.45|20.65|20.45|20.65|20.45|1
1649608780000|2022-04-10 16:39:40|20.66|20.46|20.66|20.46|20.66|20.46|20.66|20.46|1
1649608890000|2022-04-10 16:41:30|20.67|20.47|20.67|20.47|20.67|20.47|20.66|20.46|5
1649608980000|2022-04-10 16:43:00|20.68|20.48|20.68|20.48|20.68|20.48|20.68|20.48|1
1649608990000|2022-04-10 16:43:10|20.67|20.47|20.68|20.48|20.68|20.48|20.67|20.47|4
1649609000000|2022-04-10 16:43:20|20.67|20.47|20.67|20.47|20.68|20.48|20.67|20.47|5
1649609010000|2022-04-10 16:43:30|20.68|20.48|20.68|20.48|20.68|20.48|20.68|20.48|1
1649609020000|2022-04-10 16:43:40|20.67|20.47|20.67|20.47|20.68|20.48|20.67|20.47|3
1649609030000|2022-04-10 16:43:50|20.68|20.48|20.67|20.47|20.68|20.48|20.67|20.47|4
1649609040000|2022-04-10 16:44:00|20.68|20.48|20.67|20.47|20.68|20.48|20.67|20.47|4
1649609070000|2022-04-10 16:44:30|20.66|20.46|20.67|20.47|20.67|20.47|20.66|20.46|2
1649609080000|2022-04-10 16:44:40|20.66|20.46|20.67|20.47|20.67|20.47|20.66|20.46|2
1649609090000|2022-04-10 16:44:50|20.66|20.46|20.67|20.47|20.67|20.47|20.66|20.46|4
1649609120000|2022-04-10 16:45:20|20.66|20.46|20.67|20.47|20.67|20.47|20.66|20.46|4
1649609150000|2022-04-10 16:45:50|20.68|20.48|20.67|20.47|20.68|20.48|20.67|20.47|2
1649609240000|2022-04-10 16:47:20|20.66|20.46|20.66|20.46|20.67|20.47|20.66|20.46|17
1649609250000|2022-04-10 16:47:30|20.67|20.47|20.66|20.46|20.67|20.47|20.66|20.46|2
1649609300000|2022-04-10 16:48:20|20.67|20.47|20.67|20.47|20.67|20.47|20.67|20.47|1
1649609380000|2022-04-10 16:49:40|20.66|20.46|20.67|20.47|20.67|20.47|20.66|20.46|2
1649609390000|2022-04-10 16:49:50|20.66|20.46|20.67|20.47|20.67|20.47|20.66|20.46|4
1649609610000|2022-04-10 16:53:30|20.66|20.46|20.67|20.47|20.67|20.47|20.66|20.46|4
1649609680000|2022-04-10 16:54:40|20.68|20.48|20.68|20.48|20.68|20.48|20.67|20.47|3
1649609690000|2022-04-10 16:54:50|20.67|20.47|20.68|20.48|20.68|20.48|20.67|20.47|6
1649609740000|2022-04-10 16:55:40|20.67|20.47|20.68|20.48|20.68|20.48|20.67|20.47|2
1649609800000|2022-04-10 16:56:40|20.67|20.47|20.67|20.47|20.68|20.48|20.67|20.47|5
1649609810000|2022-04-10 16:56:50|20.68|20.48|20.67|20.47|20.68|20.48|20.67|20.47|2
1649609820000|2022-04-10 16:57:00|20.68|20.48|20.67|20.47|20.68|20.48|20.67|20.47|4
1649609840000|2022-04-10 16:57:20|20.66|20.46|20.66|20.46|20.66|20.46|20.66|20.46|1
1649609860000|2022-04-10 16:57:40|20.67|20.47|20.66|20.46|20.67|20.47|20.66|20.46|2
1649609870000|2022-04-10 16:57:50|20.67|20.47|20.66|20.46|20.67|20.47|20.66|20.46|2
1649609900000|2022-04-10 16:58:20|20.67|20.47|20.66|20.46|20.67|20.47|20.66|20.46|2
1649609910000|2022-04-10 16:58:30|20.67|20.47|20.67|20.47|20.67|20.47|20.67|20.47|1
1649609920000|2022-04-10 16:58:40|20.66|20.46|20.67|20.47|20.67|20.47|20.66|20.46|4
1649609930000|2022-04-10 16:58:50|20.66|20.46|20.66|20.46|20.66|20.46|20.66|20.46|1
1649609940000|2022-04-10 16:59:00|20.67|20.47|20.67|20.47|20.67|20.47|20.66|20.46|3
1649609960000|2022-04-10 16:59:20|20.68|20.48|20.68|20.48|20.68|20.48|20.68|20.48|1
1649609970000|2022-04-10 16:59:30|20.67|20.47|20.67|20.47|20.67|20.47|20.67|20.47|1
1649609980000|2022-04-10 16:59:40|20.68|20.48|20.67|20.47|20.68|20.48|20.67|20.47|2
1649609990000|2022-04-10 16:59:50|20.68|20.48|20.67|20.47|20.68|20.48|20.67|20.47|2
1649610000000|2022-04-10 17:00:00|20.68|20.48|20.68|20.48|20.68|20.48|20.67|20.47|5
1649610050000|2022-04-10 17:00:50|20.69|20.49|20.69|20.49|20.69|20.49|20.68|20.48|5
1649610060000|2022-04-10 17:01:00|20.68|20.48|20.69|20.49|20.69|20.49|20.68|20.48|2
1649610110000|2022-04-10 17:01:50|20.7|20.5|20.7|20.5|20.7|20.5|20.69|20.49|11
1649610120000|2022-04-10 17:02:00|20.69|20.49|20.7|20.5|20.7|20.5|20.69|20.49|4
1649610130000|2022-04-10 17:02:10|20.69|20.49|20.7|20.5|20.7|20.5|20.69|20.49|6
1649610140000|2022-04-10 17:02:20|20.69|20.49|20.7|20.5|20.7|20.5|20.69|20.49|2
1649610200000|2022-04-10 17:03:20|20.69|20.49|20.69|20.49|20.69|20.49|20.69|20.49|1
1649610210000|2022-04-10 17:03:30|20.7|20.5|20.7|20.5|20.7|20.5|20.69|20.49|19
1649610220000|2022-04-10 17:03:40|20.69|20.49|20.69|20.49|20.7|20.5|20.69|20.49|15
1649610230000|2022-04-10 17:03:50|20.7|20.5|20.7|20.5|20.7|20.5|20.69|20.49|9
1649610240000|2022-04-10 17:04:00|20.69|20.49|20.69|20.49|20.69|20.49|20.69|20.49|1
1649610250000|2022-04-10 17:04:10|20.7|20.5|20.7|20.5|20.7|20.5|20.7|20.5|1
1649610260000|2022-04-10 17:04:20|20.69|20.49|20.7|20.5|20.7|20.5|20.69|20.49|2
1649610330000|2022-04-10 17:05:30|20.71|20.51|20.7|20.5|20.71|20.51|20.7|20.5|2
1649610380000|2022-04-10 17:06:20|20.71|20.51|20.7|20.5|20.71|20.51|20.7|20.5|6
1649610430000|2022-04-10 17:07:10|20.71|20.51|20.71|20.51|20.71|20.51|20.71|20.51|1
1649610440000|2022-04-10 17:07:20|20.7|20.5|20.71|20.51|20.71|20.51|20.7|20.5|10
1649610450000|2022-04-10 17:07:30|20.7|20.5|20.71|20.51|20.71|20.51|20.7|20.5|8
1649610510000|2022-04-10 17:08:30|20.72|20.52|20.71|20.51|20.72|20.52|20.71|20.51|4
1649610580000|2022-04-10 17:09:40|20.7|20.5|20.7|20.5|20.7|20.5|20.7|20.5|1
1649610590000|2022-04-10 17:09:50|20.71|20.51|20.7|20.5|20.71|20.51|20.7|20.5|2
1649610600000|2022-04-10 17:10:00|20.71|20.51|20.71|20.51|20.71|20.51|20.71|20.51|1
1649610650000|2022-04-10 17:10:50|20.7|20.5|20.7|20.5|20.71|20.51|20.7|20.5|3
1649610660000|2022-04-10 17:11:00|20.71|20.51|20.71|20.51|20.71|20.51|20.71|20.51|1
1649610670000|2022-04-10 17:11:10|20.7|20.5|20.7|20.5|20.7|20.5|20.7|20.5|1
1649610770000|2022-04-10 17:12:50|20.69|20.49|20.7|20.5|20.7|20.5|20.69|20.49|2
1649610780000|2022-04-10 17:13:00|20.69|20.49|20.69|20.49|20.7|20.5|20.69|20.49|3
1649610790000|2022-04-10 17:13:10|20.7|20.5|20.69|20.49|20.7|20.5|20.69|20.49|14
1649610800000|2022-04-10 17:13:20|20.7|20.5|20.69|20.49|20.7|20.5|20.69|20.49|18
1649610810000|2022-04-10 17:13:30|20.7|20.5|20.7|20.5|20.7|20.5|20.69|20.49|17
1649610820000|2022-04-10 17:13:40|20.69|20.49|20.69|20.49|20.7|20.5|20.69|20.49|13
1649610830000|2022-04-10 17:13:50|20.7|20.5|20.69|20.49|20.7|20.5|20.69|20.49|18
1649610840000|2022-04-10 17:14:00|20.7|20.5|20.7|20.5|20.7|20.5|20.69|20.49|17
1649610850000|2022-04-10 17:14:10|20.69|20.49|20.69|20.49|20.7|20.5|20.69|20.49|15
1649610860000|2022-04-10 17:14:20|20.7|20.5|20.7|20.5|20.7|20.5|20.69|20.49|17
1649610870000|2022-04-10 17:14:30|20.69|20.49|20.69|20.49|20.7|20.5|20.69|20.49|21
1649610880000|2022-04-10 17:14:40|20.7|20.5|20.69|20.49|20.7|20.5|20.69|20.49|2
1649610900000|2022-04-10 17:15:00|20.68|20.48|20.68|20.48|20.68|20.48|20.68|20.48|1
1649610910000|2022-04-10 17:15:10|20.67|20.47|20.67|20.47|20.67|20.47|20.67|20.47|1
1649611050000|2022-04-10 17:17:30|20.68|20.48|20.68|20.48|20.68|20.48|20.68|20.48|1
1649611100000|2022-04-10 17:18:20|20.69|20.49|20.69|20.49|20.69|20.49|20.69|20.49|1
1649611110000|2022-04-10 17:18:30|20.68|20.48|20.69|20.49|20.69|20.49|20.68|20.48|6
1649611250000|2022-04-10 17:20:50|20.7|20.5|20.7|20.5|20.7|20.5|20.7|20.5|1
1649611270000|2022-04-10 17:21:10|20.71|20.51|20.71|20.51|20.71|20.51|20.7|20.5|5
1649611280000|2022-04-10 17:21:20|20.7|20.5|20.71|20.51|20.71|20.51|20.7|20.5|2
1649611290000|2022-04-10 17:21:30|20.72|20.52|20.72|20.52|20.72|20.52|20.71|20.51|9
1649611310000|2022-04-10 17:21:50|20.73|20.53|20.73|20.53|20.73|20.53|20.73|20.53|1
1649611340000|2022-04-10 17:22:20|20.72|20.52|20.72|20.52|20.72|20.52|20.72|20.52|1
1649611360000|2022-04-10 17:22:40|20.73|20.53|20.73|20.53|20.74|20.54|20.73|20.53|3
1649611370000|2022-04-10 17:22:50|20.74|20.54|20.75|20.55|20.75|20.55|20.74|20.54|10
1649611380000|2022-04-10 17:23:00|20.76|20.56|20.74|20.54|20.76|20.56|20.74|20.54|3
1649611390000|2022-04-10 17:23:10|20.73|20.53|20.73|20.53|20.73|20.53|20.73|20.53|1
1649611400000|2022-04-10 17:23:20|20.74|20.54|20.75|20.55|20.75|20.55|20.74|20.54|2
1649611410000|2022-04-10 17:23:30|20.74|20.54|20.74|20.54|20.74|20.54|20.74|20.54|1
1649611490000|2022-04-10 17:24:50|20.75|20.55|20.75|20.55|20.75|20.55|20.75|20.55|1
1649611680000|2022-04-10 17:28:00|20.76|20.56|20.76|20.56|20.76|20.56|20.75|20.55|3
1649611690000|2022-04-10 17:28:10|20.77|20.57|20.77|20.57|20.77|20.57|20.77|20.57|1
1649611710000|2022-04-10 17:28:30|20.78|20.58|20.78|20.58|20.78|20.58|20.78|20.58|1
1649611720000|2022-04-10 17:28:40|20.77|20.57|20.77|20.57|20.78|20.58|20.77|20.57|3
1649611830000|2022-04-10 17:30:30|20.76|20.56|20.76|20.56|20.77|20.57|20.76|20.56|5
1649611850000|2022-04-10 17:30:50|20.75|20.55|20.75|20.55|20.76|20.56|20.75|20.55|3
1649611860000|2022-04-10 17:31:00|20.74|20.54|20.74|20.54|20.75|20.55|20.74|20.54|3
1649611880000|2022-04-10 17:31:20|20.75|20.55|20.74|20.54|20.75|20.55|20.74|20.54|2
1649611890000|2022-04-10 17:31:30|20.75|20.55|20.75|20.55|20.75|20.55|20.74|20.54|9
1649611900000|2022-04-10 17:31:40|20.74|20.54|20.75|20.55|20.75|20.55|20.74|20.54|4
1649611970000|2022-04-10 17:32:50|20.76|20.56|20.76|20.56|20.76|20.56|20.75|20.55|3
1649611980000|2022-04-10 17:33:00|20.75|20.55|20.75|20.55|20.76|20.56|20.75|20.55|3
1649612000000|2022-04-10 17:33:20|20.76|20.56|20.76|20.56|20.76|20.56|20.76|20.56|1
1649612010000|2022-04-10 17:33:30|20.75|20.55|20.76|20.56|20.76|20.56|20.75|20.55|14
1649612020000|2022-04-10 17:33:40|20.75|20.55|20.76|20.56|20.76|20.56|20.75|20.55|8
1649612050000|2022-04-10 17:34:10|20.77|20.57|20.77|20.57|20.77|20.57|20.76|20.56|5
1649612080000|2022-04-10 17:34:40|20.78|20.58|20.78|20.58|20.78|20.58|20.77|20.57|3
1649612120000|2022-04-10 17:35:20|20.79|20.59|20.79|20.59|20.79|20.59|20.79|20.59|1
1649612150000|2022-04-10 17:35:50|20.8|20.6|20.82|20.62|20.82|20.62|20.8|20.6|3
1649612160000|2022-04-10 17:36:00|20.81|20.61|20.81|20.61|20.82|20.62|20.81|20.61|7
1649612170000|2022-04-10 17:36:10|20.8|20.6|20.8|20.6|20.8|20.6|20.8|20.6|1
1649612190000|2022-04-10 17:36:30|20.79|20.59|20.8|20.6|20.8|20.6|20.79|20.59|10
1649612200000|2022-04-10 17:36:40|20.81|20.61|20.81|20.61|20.81|20.61|20.81|20.61|1
1649612210000|2022-04-10 17:36:50|20.8|20.6|20.81|20.61|20.81|20.61|20.8|20.6|4
1649612250000|2022-04-10 17:37:30|20.82|20.62|20.82|20.62|20.82|20.62|20.82|20.62|1
1649612260000|2022-04-10 17:37:40|20.81|20.61|20.82|20.62|20.82|20.62|20.81|20.61|4
1649612280000|2022-04-10 17:38:00|20.81|20.61|20.81|20.61|20.81|20.61|20.81|20.61|1
1649612300000|2022-04-10 17:38:20|20.82|20.62|20.81|20.61|20.82|20.62|20.81|20.61|2
1649612370000|2022-04-10 17:39:30|20.8|20.6|20.81|20.61|20.81|20.61|20.8|20.6|4
1649612410000|2022-04-10 17:40:10|20.8|20.6|20.8|20.6|20.81|20.61|20.8|20.6|3
1649612500000|2022-04-10 17:41:40|20.79|20.59|20.79|20.59|20.8|20.6|20.79|20.59|3
1649612510000|2022-04-10 17:41:50|20.8|20.6|20.8|20.6|20.8|20.6|20.8|20.6|1
1649612560000|2022-04-10 17:42:40|20.79|20.59|20.79|20.59|20.8|20.6|20.79|20.59|7
1649612570000|2022-04-10 17:42:50|20.8|20.6|20.8|20.6|20.8|20.6|20.79|20.59|5
1649612580000|2022-04-10 17:43:00|20.79|20.59|20.79|20.59|20.79|20.59|20.79|20.59|1
1649612590000|2022-04-10 17:43:10|20.8|20.6|20.79|20.59|20.8|20.6|20.79|20.59|14
1649612600000|2022-04-10 17:43:20|20.8|20.6|20.79|20.59|20.8|20.6|20.79|20.59|16
1649612610000|2022-04-10 17:43:30|20.8|20.6|20.79|20.59|20.8|20.6|20.79|20.59|2
1649612620000|2022-04-10 17:43:40|20.78|20.58|20.78|20.58|20.78|20.58|20.78|20.58|1
1649612680000|2022-04-10 17:44:40|20.79|20.59|20.78|20.58|20.79|20.59|20.78|20.58|8
1649612690000|2022-04-10 17:44:50|20.79|20.59|20.79|20.59|20.79|20.59|20.78|20.58|5
1649612700000|2022-04-10 17:45:00|20.78|20.58|20.79|20.59|20.79|20.59|20.78|20.58|4
1649612720000|2022-04-10 17:45:20|20.78|20.58|20.79|20.59|20.79|20.59|20.78|20.58|4
1649612730000|2022-04-10 17:45:30|20.78|20.58|20.78|20.58|20.79|20.59|20.78|20.58|3
1649612750000|2022-04-10 17:45:50|20.77|20.57|20.77|20.57|20.77|20.57|20.77|20.57|1
1649612770000|2022-04-10 17:46:10|20.76|20.56|20.76|20.56|20.76|20.56|20.76|20.56|1
1649612780000|2022-04-10 17:46:20|20.75|20.55|20.75|20.55|20.75|20.55|20.75|20.55|1
1649612790000|2022-04-10 17:46:30|20.74|20.54|20.74|20.54|20.75|20.55|20.73|20.53|5
1649612800000|2022-04-10 17:46:40|20.73|20.53|20.73|20.53|20.73|20.53|20.73|20.53|1
1649612830000|2022-04-10 17:47:10|20.74|20.54|20.74|20.54|20.74|20.54|20.73|20.53|3
1649612840000|2022-04-10 17:47:20|20.75|20.55|20.74|20.54|20.75|20.55|20.74|20.54|4
1649612850000|2022-04-10 17:47:30|20.75|20.55|20.74|20.54|20.75|20.55|20.74|20.54|2
1649612940000|2022-04-10 17:49:00|20.75|20.55|20.75|20.55|20.75|20.55|20.74|20.54|5
1649612950000|2022-04-10 17:49:10|20.74|20.54|20.74|20.54|20.75|20.55|20.74|20.54|3
1649612970000|2022-04-10 17:49:30|20.75|20.55|20.75|20.55|20.75|20.55|20.75|20.55|1
1649613000000|2022-04-10 17:50:00|20.74|20.54|20.74|20.54|20.75|20.55|20.74|20.54|3
1649613020000|2022-04-10 17:50:20|20.73|20.53|20.73|20.53|20.73|20.53|20.73|20.53|1
1649613030000|2022-04-10 17:50:30|20.72|20.52|20.72|20.52|20.73|20.53|20.72|20.52|7
1649613060000|2022-04-10 17:51:00|20.73|20.53|20.72|20.52|20.73|20.53|20.72|20.52|2
1649613070000|2022-04-10 17:51:10|20.73|20.53|20.72|20.52|20.73|20.53|20.72|20.52|2
1649613080000|2022-04-10 17:51:20|20.73|20.53|20.73|20.53|20.73|20.53|20.72|20.52|3
1649613120000|2022-04-10 17:52:00|20.72|20.52|20.73|20.53|20.73|20.53|20.72|20.52|4
1649613130000|2022-04-10 17:52:10|20.72|20.52|20.73|20.53|20.73|20.53|20.72|20.52|2
1649613190000|2022-04-10 17:53:10|20.74|20.54|20.74|20.54|20.74|20.54|20.74|20.54|1
1649613200000|2022-04-10 17:53:20|20.73|20.53|20.73|20.53|20.73|20.53|20.73|20.53|1
1649613230000|2022-04-10 17:53:50|20.74|20.54|20.74|20.54|20.74|20.54|20.73|20.53|3
1649613270000|2022-04-10 17:54:30|20.73|20.53|20.74|20.54|20.74|20.54|20.73|20.53|2
1649613280000|2022-04-10 17:54:40|20.73|20.53|20.73|20.53|20.74|20.54|20.73|20.53|5
1649613350000|2022-04-10 17:55:50|20.74|20.54|20.74|20.54|20.74|20.54|20.73|20.53|7
1649613380000|2022-04-10 17:56:20|20.75|20.55|20.75|20.55|20.75|20.55|20.75|20.55|1
1649613390000|2022-04-10 17:56:30|20.74|20.54|20.74|20.54|20.74|20.54|20.74|20.54|1
1649613400000|2022-04-10 17:56:40|20.75|20.55|20.75|20.55|20.75|20.55|20.75|20.55|1
1649613440000|2022-04-10 17:57:20|20.76|20.56|20.76|20.56|20.76|20.56|20.75|20.55|9
1649613600000|2022-04-10 18:00:00|20.77|20.57|20.77|20.57|20.77|20.57|20.77|20.57|1
1649613610000|2022-04-10 18:00:10|20.78|20.58|20.79|20.59|20.79|20.59|20.77|20.57|4
1649613630000|2022-04-10 18:00:30|20.8|20.6|20.8|20.6|20.8|20.6|20.8|20.6|1
1649613660000|2022-04-10 18:01:00|20.81|20.61|20.81|20.61|20.81|20.61|20.8|20.6|7
1649613720000|2022-04-10 18:02:00|20.8|20.6|20.8|20.6|20.8|20.6|20.8|20.6|1
1649613740000|2022-04-10 18:02:20|20.79|20.59|20.79|20.59|20.8|20.6|20.79|20.59|3
1649613750000|2022-04-10 18:02:30|20.78|20.58|20.79|20.59|20.79|20.59|20.78|20.58|2
1649613760000|2022-04-10 18:02:40|20.78|20.58|20.78|20.58|20.78|20.58|20.78|20.58|1
1649613780000|2022-04-10 18:03:00|20.79|20.59|20.78|20.58|20.79|20.59|20.78|20.58|4
1649613790000|2022-04-10 18:03:10|20.77|20.57|20.77|20.57|20.78|20.58|20.77|20.57|5
1649613810000|2022-04-10 18:03:30|20.76|20.56|20.77|20.57|20.77|20.57|20.76|20.56|8
1649613820000|2022-04-10 18:03:40|20.76|20.56|20.77|20.57|20.77|20.57|20.76|20.56|10
1649613830000|2022-04-10 18:03:50|20.76|20.56|20.77|20.57|20.77|20.57|20.76|20.56|6
1649613890000|2022-04-10 18:04:50|20.76|20.56|20.77|20.57|20.77|20.57|20.76|20.56|4
1649613900000|2022-04-10 18:05:00|20.76|20.56|20.77|20.57|20.77|20.57|20.76|20.56|4
1649613910000|2022-04-10 18:05:10|20.76|20.56|20.77|20.57|20.77|20.57|20.76|20.56|6
1649613920000|2022-04-10 18:05:20|20.76|20.56|20.76|20.56|20.77|20.57|20.76|20.56|5
1649613930000|2022-04-10 18:05:30|20.77|20.57|20.77|20.57|20.77|20.57|20.77|20.57|1
1649613980000|2022-04-10 18:06:20|20.78|20.58|20.78|20.58|20.78|20.58|20.77|20.57|3
1649614020000|2022-04-10 18:07:00|20.79|20.59|20.78|20.58|20.79|20.59|20.78|20.58|2
1649614120000|2022-04-10 18:08:40|20.79|20.59|20.79|20.59|20.79|20.59|20.79|20.59|1
1649614130000|2022-04-10 18:08:50|20.78|20.58|20.79|20.59|20.79|20.59|20.78|20.58|4
1649614140000|2022-04-10 18:09:00|20.78|20.58|20.79|20.59|20.79|20.59|20.78|20.58|4
1649614180000|2022-04-10 18:09:40|20.8|20.6|20.8|20.6|20.8|20.6|20.8|20.6|1
1649614220000|2022-04-10 18:10:20|20.79|20.59|20.79|20.59|20.8|20.6|20.79|20.59|3
1649614230000|2022-04-10 18:10:30|20.8|20.6|20.8|20.6|20.8|20.6|20.79|20.59|3
1649614240000|2022-04-10 18:10:40|20.79|20.59|20.8|20.6|20.8|20.6|20.79|20.59|2
1649614300000|2022-04-10 18:11:40|20.81|20.61|20.81|20.61|20.81|20.61|20.81|20.61|1
1649614430000|2022-04-10 18:13:50|20.82|20.62|20.82|20.62|20.82|20.62|20.82|20.62|1
1649614440000|2022-04-10 18:14:00|20.81|20.61|20.82|20.62|20.82|20.62|20.81|20.61|4
1649614450000|2022-04-10 18:14:10|20.83|20.63|20.82|20.62|20.83|20.63|20.82|20.62|4
1649614460000|2022-04-10 18:14:20|20.83|20.63|20.83|20.63|20.83|20.63|20.83|20.63|1
1649614500000|2022-04-10 18:15:00|20.82|20.62|20.82|20.62|20.82|20.62|20.82|20.62|1
1649614560000|2022-04-10 18:16:00|20.81|20.61|20.81|20.61|20.81|20.61|20.81|20.61|1
1649614600000|2022-04-10 18:16:40|20.82|20.62|20.82|20.62|20.82|20.62|20.82|20.62|1
1649614650000|2022-04-10 18:17:30|20.81|20.61|20.81|20.61|20.81|20.61|20.81|20.61|1
1649614670000|2022-04-10 18:17:50|20.82|20.62|20.82|20.62|20.82|20.62|20.82|20.62|1
1649614680000|2022-04-10 18:18:00|20.81|20.61|20.81|20.61|20.82|20.62|20.81|20.61|3
1649614730000|2022-04-10 18:18:50|20.82|20.62|20.82|20.62|20.82|20.62|20.81|20.61|3
1649614830000|2022-04-10 18:20:30|20.81|20.61|20.81|20.61|20.82|20.62|20.81|20.61|3
1649614890000|2022-04-10 18:21:30|20.82|20.62|20.84|20.64|20.84|20.64|20.82|20.62|3
1649614900000|2022-04-10 18:21:40|20.83|20.63|20.84|20.64|20.84|20.64|20.83|20.63|2
1649614940000|2022-04-10 18:22:20|20.83|20.63|20.84|20.64|20.84|20.64|20.83|20.63|6
1649614950000|2022-04-10 18:22:30|20.83|20.63|20.83|20.63|20.83|20.63|20.83|20.63|1
1649614960000|2022-04-10 18:22:40|20.84|20.64|20.83|20.63|20.84|20.64|20.83|20.63|2
1649614980000|2022-04-10 18:23:00|20.84|20.64|20.83|20.63|20.84|20.64|20.83|20.63|10
1649614990000|2022-04-10 18:23:10|20.84|20.64|20.84|20.64|20.85|20.65|20.84|20.64|7
1649615000000|2022-04-10 18:23:20|20.85|20.65|20.85|20.65|20.85|20.65|20.84|20.64|5
1649615010000|2022-04-10 18:23:30|20.84|20.64|20.84|20.64|20.84|20.64|20.84|20.64|1
1649615030000|2022-04-10 18:23:50|20.85|20.65|20.85|20.65|20.85|20.65|20.84|20.64|5
1649615040000|2022-04-10 18:24:00|20.84|20.64|20.85|20.65|20.85|20.65|20.84|20.64|4
1649615080000|2022-04-10 18:24:40|20.84|20.64|20.84|20.64|20.84|20.64|20.84|20.64|1
1649615130000|2022-04-10 18:25:30|20.83|20.63|20.83|20.63|20.83|20.63|20.83|20.63|1
1649615240000|2022-04-10 18:27:20|20.82|20.62|20.82|20.62|20.82|20.62|20.82|20.62|1
1649615330000|2022-04-10 18:28:50|20.81|20.61|20.81|20.61|20.82|20.62|20.81|20.61|5
1649615420000|2022-04-10 18:30:20|20.82|20.62|20.82|20.62|20.82|20.62|20.82|20.62|1
1649615440000|2022-04-10 18:30:40|20.83|20.63|20.83|20.63|20.83|20.63|20.83|20.63|1
1649615450000|2022-04-10 18:30:50|20.84|20.64|20.84|20.64|20.84|20.64|20.84|20.64|1
1649615460000|2022-04-10 18:31:00|20.83|20.63|20.84|20.64|20.84|20.64|20.83|20.63|6
1649615480000|2022-04-10 18:31:20|20.85|20.65|20.83|20.63|20.85|20.65|20.83|20.63|3
1649615640000|2022-04-10 18:34:00|20.84|20.64|20.83|20.63|20.84|20.64|20.83|20.63|6
1649615650000|2022-04-10 18:34:10|20.84|20.64|20.83|20.63|20.84|20.64|20.83|20.63|6
1649615660000|2022-04-10 18:34:20|20.84|20.64|20.83|20.63|20.84|20.64|20.83|20.63|2
1649615690000|2022-04-10 18:34:50|20.84|20.64|20.83|20.63|20.84|20.64|20.83|20.63|2
1649615750000|2022-04-10 18:35:50|20.84|20.64|20.84|20.64|20.84|20.64|20.83|20.63|5
1649615770000|2022-04-10 18:36:10|20.83|20.63|20.83|20.63|20.83|20.63|20.83|20.63|1
1649615790000|2022-04-10 18:36:30|20.82|20.62|20.82|20.62|20.82|20.62|20.82|20.62|1
1649615860000|2022-04-10 18:37:40|20.81|20.61|20.81|20.61|20.81|20.61|20.81|20.61|1
1649615880000|2022-04-10 18:38:00|20.8|20.6|20.8|20.6|20.8|20.6|20.8|20.6|1
1649615920000|2022-04-10 18:38:40|20.79|20.59|20.79|20.59|20.8|20.6|20.79|20.59|7
1649615930000|2022-04-10 18:38:50|20.8|20.6|20.8|20.6|20.8|20.6|20.79|20.59|3
1649615940000|2022-04-10 18:39:00|20.79|20.59|20.79|20.59|20.79|20.59|20.79|20.59|1
1649615980000|2022-04-10 18:39:40|20.8|20.6|20.79|20.59|20.8|20.6|20.79|20.59|4
1649616020000|2022-04-10 18:40:20|20.8|20.6|20.79|20.59|20.8|20.6|20.79|20.59|2
1649616050000|2022-04-10 18:40:50|20.78|20.58|20.78|20.58|20.78|20.58|20.78|20.58|1
1649616120000|2022-04-10 18:42:00|20.79|20.59|20.79|20.59|20.79|20.59|20.79|20.59|1
1649616130000|2022-04-10 18:42:10|20.8|20.6|20.8|20.6|20.8|20.6|20.8|20.6|1
1649616140000|2022-04-10 18:42:20|20.79|20.59|20.79|20.59|20.79|20.59|20.79|20.59|1
1649616150000|2022-04-10 18:42:30|20.8|20.6|20.8|20.6|20.8|20.6|20.8|20.6|1
1649616170000|2022-04-10 18:42:50|20.79|20.59|20.8|20.6|20.8|20.6|20.79|20.59|6
1649616200000|2022-04-10 18:43:20|20.79|20.59|20.8|20.6|20.8|20.6|20.79|20.59|2
1649616240000|2022-04-10 18:44:00|20.79|20.59|20.8|20.6|20.8|20.6|20.79|20.59|6
1649616260000|2022-04-10 18:44:20|20.79|20.59|20.8|20.6|20.8|20.6|20.79|20.59|6
1649616270000|2022-04-10 18:44:30|20.79|20.59|20.8|20.6|20.8|20.6|20.79|20.59|4
1649616290000|2022-04-10 18:44:50|20.79|20.59|20.8|20.6|20.8|20.6|20.79|20.59|2
1649616330000|2022-04-10 18:45:30|20.79|20.59|20.79|20.59|20.79|20.59|20.79|20.59|1
1649616350000|2022-04-10 18:45:50|20.78|20.58|20.78|20.58|20.78|20.58|20.78|20.58|1
1649616460000|2022-04-10 18:47:40|20.77|20.57|20.77|20.57|20.77|20.57|20.77|20.57|1
1649616500000|2022-04-10 18:48:20|20.76|20.56|20.77|20.57|20.77|20.57|20.76|20.56|2
1649616510000|2022-04-10 18:48:30|20.76|20.56|20.76|20.56|20.77|20.57|20.76|20.56|9
1649616520000|2022-04-10 18:48:40|20.77|20.57|20.77|20.57|20.77|20.57|20.77|20.57|1
1649616530000|2022-04-10 18:48:50|20.76|20.56|20.76|20.56|20.77|20.57|20.76|20.56|13
1649616540000|2022-04-10 18:49:00|20.77|20.57|20.77|20.57|20.77|20.57|20.77|20.57|1
1649616620000|2022-04-10 18:50:20|20.76|20.56|20.76|20.56|20.76|20.56|20.76|20.56|1
1649616640000|2022-04-10 18:50:40|20.77|20.57|20.77|20.57|20.77|20.57|20.77|20.57|1
1649616650000|2022-04-10 18:50:50|20.76|20.56|20.76|20.56|20.76|20.56|20.76|20.56|1
1649616660000|2022-04-10 18:51:00|20.75|20.55|20.75|20.55|20.75|20.55|20.75|20.55|1
1649616670000|2022-04-10 18:51:10|20.76|20.56|20.76|20.56|20.76|20.56|20.75|20.55|3
1649616700000|2022-04-10 18:51:40|20.75|20.55|20.75|20.55|20.76|20.56|20.75|20.55|3
1649616780000|2022-04-10 18:53:00|20.74|20.54|20.74|20.54|20.74|20.54|20.74|20.54|1
1649616790000|2022-04-10 18:53:10|20.75|20.55|20.75|20.55|20.75|20.55|20.74|20.54|3
1649616820000|2022-04-10 18:53:40|20.74|20.54|20.74|20.54|20.74|20.54|20.74|20.54|1
1649616830000|2022-04-10 18:53:50|20.75|20.55|20.74|20.54|20.75|20.55|20.74|20.54|4
1649616890000|2022-04-10 18:54:50|20.75|20.55|20.75|20.55|20.75|20.55|20.75|20.55|1
1649616900000|2022-04-10 18:55:00|20.74|20.54|20.75|20.55|20.75|20.55|20.74|20.54|2
1649617010000|2022-04-10 18:56:50|20.76|20.56|20.76|20.56|20.76|20.56|20.76|20.56|1
1649617020000|2022-04-10 18:57:00|20.75|20.55|20.75|20.55|20.75|20.55|20.75|20.55|1
1649617040000|2022-04-10 18:57:20|20.76|20.56|20.75|20.55|20.76|20.56|20.75|20.55|2
1649617050000|2022-04-10 18:57:30|20.76|20.56|20.76|20.56|20.76|20.56|20.75|20.55|9
1649617060000|2022-04-10 18:57:40|20.75|20.55|20.75|20.55|20.76|20.56|20.75|20.55|3
1649617090000|2022-04-10 18:58:10|20.76|20.56|20.75|20.55|20.76|20.56|20.75|20.55|2
1649617100000|2022-04-10 18:58:20|20.76|20.56|20.76|20.56|20.76|20.56|20.75|20.55|5
1649617110000|2022-04-10 18:58:30|20.75|20.55|20.75|20.55|20.75|20.55|20.75|20.55|1
1649617170000|2022-04-10 18:59:30|20.76|20.56|20.75|20.55|20.76|20.56|20.75|20.55|2
1649617180000|2022-04-10 18:59:40|20.74|20.54|20.75|20.55|20.75|20.55|20.74|20.54|4
1649617190000|2022-04-10 18:59:50|20.74|20.54|20.75|20.55|20.75|20.55|20.74|20.54|2
1649617200000|2022-04-10 19:00:00|20.74|20.54|20.75|20.55|20.75|20.55|20.74|20.54|10
1649617210000|2022-04-10 19:00:10|20.74|20.54|20.75|20.55|20.75|20.55|20.74|20.54|4
1649617220000|2022-04-10 19:00:20|20.76|20.56|20.76|20.56|20.76|20.56|20.76|20.56|1
1649617230000|2022-04-10 19:00:30|20.75|20.55|20.75|20.55|20.75|20.55|20.75|20.55|1
1649617330000|2022-04-10 19:02:10|20.74|20.54|20.74|20.54|20.75|20.55|20.74|20.54|5
1649617530000|2022-04-10 19:05:30|20.75|20.55|20.75|20.55|20.75|20.55|20.74|20.54|3
1649617540000|2022-04-10 19:05:40|20.76|20.56|20.76|20.56|20.76|20.56|20.76|20.56|1
1649617580000|2022-04-10 19:06:20|20.75|20.55|20.76|20.56|20.76|20.56|20.75|20.55|6
1649617600000|2022-04-10 19:06:40|20.77|20.57|20.77|20.57|20.77|20.57|20.77|20.57|1
1649617620000|2022-04-10 19:07:00|20.78|20.58|20.77|20.57|20.78|20.58|20.77|20.57|4
1649617630000|2022-04-10 19:07:10|20.78|20.58|20.78|20.58|20.78|20.58|20.78|20.58|1
1649617650000|2022-04-10 19:07:30|20.79|20.59|20.79|20.59|20.79|20.59|20.79|20.59|1
1649617670000|2022-04-10 19:07:50|20.8|20.6|20.8|20.6|20.8|20.6|20.8|20.6|1
1649617780000|2022-04-10 19:09:40|20.81|20.61|20.81|20.61|20.81|20.61|20.8|20.6|3
1649617790000|2022-04-10 19:09:50|20.8|20.6|20.81|20.61|20.81|20.61|20.8|20.6|6
1649617940000|2022-04-10 19:12:20|20.82|20.62|20.81|20.61|20.82|20.62|20.81|20.61|4
1649617950000|2022-04-10 19:12:30|20.82|20.62|20.81|20.61|20.82|20.62|20.81|20.61|4
1649617960000|2022-04-10 19:12:40|20.82|20.62|20.82|20.62|20.82|20.62|20.81|20.61|3
1649618000000|2022-04-10 19:13:20|20.81|20.61|20.82|20.62|20.82|20.62|20.81|20.61|4
1649618020000|2022-04-10 19:13:40|20.81|20.61|20.82|20.62|20.82|20.62|20.81|20.61|2
1649618040000|2022-04-10 19:14:00|20.81|20.61|20.81|20.61|20.82|20.62|20.81|20.61|5
1649618060000|2022-04-10 19:14:20|20.82|20.62|20.82|20.62|20.82|20.62|20.82|20.62|1
1649618070000|2022-04-10 19:14:30|20.81|20.61|20.81|20.61|20.81|20.61|20.81|20.61|1
1649618080000|2022-04-10 19:14:40|20.82|20.62|20.82|20.62|20.82|20.62|20.81|20.61|3
1649618120000|2022-04-10 19:15:20|20.83|20.63|20.83|20.63|20.83|20.63|20.83|20.63|1
1649618180000|2022-04-10 19:16:20|20.82|20.62|20.82|20.62|20.82|20.62|20.82|20.62|1
1649618260000|2022-04-10 19:17:40|20.81|20.61|20.82|20.62|20.82|20.62|20.81|20.61|2
1649618280000|2022-04-10 19:18:00|20.81|20.61|20.81|20.61|20.81|20.61|20.81|20.61|1
1649618320000|2022-04-10 19:18:40|20.82|20.62|20.82|20.62|20.82|20.62|20.82|20.62|1
1649618470000|2022-04-10 19:21:10|20.81|20.61|20.82|20.62|20.82|20.62|20.81|20.61|4
1649618480000|2022-04-10 19:21:20|20.81|20.61|20.81|20.61|20.81|20.61|20.81|20.61|1
1649618530000|2022-04-10 19:22:10|20.82|20.62|20.81|20.61|20.82|20.62|20.81|20.61|4
1649618540000|2022-04-10 19:22:20|20.82|20.62|20.82|20.62|20.82|20.62|20.82|20.62|1
1649618570000|2022-04-10 19:22:50|20.83|20.63|20.83|20.63|20.84|20.64|20.82|20.62|11
1649618580000|2022-04-10 19:23:00|20.84|20.64|20.84|20.64|20.84|20.64|20.83|20.63|11
1649618590000|2022-04-10 19:23:10|20.83|20.63|20.84|20.64|20.84|20.64|20.83|20.63|2
1649618620000|2022-04-10 19:23:40|20.83|20.63|20.84|20.64|20.84|20.64|20.83|20.63|2
1649618640000|2022-04-10 19:24:00|20.83|20.63|20.84|20.64|20.84|20.64|20.83|20.63|2
1649618650000|2022-04-10 19:24:10|20.83|20.63|20.84|20.64|20.84|20.64|20.83|20.63|2
1649618660000|2022-04-10 19:24:20|20.83|20.63|20.83|20.63|20.84|20.64|20.83|20.63|7
1649618670000|2022-04-10 19:24:30|20.84|20.64|20.82|20.62|20.84|20.64|20.82|20.62|3
1649618690000|2022-04-10 19:24:50|20.92|20.52|20.92|20.52|20.92|20.52|20.92|20.52|1
1649618700000|2022-04-10 19:25:00|20.93|20.53|20.92|20.52|20.93|20.53|20.92|20.52|6
1649618710000|2022-04-10 19:25:10|20.93|20.53|20.93|20.53|20.93|20.53|20.93|20.53|1
1649618760000|2022-04-10 19:26:00|20.94|20.54|20.93|20.53|20.94|20.54|20.93|20.53|4
1649618840000|2022-04-10 19:27:20|20.92|20.52|20.93|20.53|20.93|20.53|20.92|20.52|2
1649618870000|2022-04-10 19:27:50|20.92|20.52|20.93|20.53|20.93|20.53|20.92|20.52|2
1649618920000|2022-04-10 19:28:40|20.92|20.52|20.92|20.52|20.92|20.52|20.92|20.52|1
1649619030000|2022-04-10 19:30:30|20.93|20.53|20.93|20.53|20.93|20.53|20.92|20.52|7
1649619060000|2022-04-10 19:31:00|20.92|20.52|20.92|20.52|20.92|20.52|20.92|20.52|1
1649619080000|2022-04-10 19:31:20|20.93|20.53|20.92|20.52|20.93|20.53|20.92|20.52|4
1649619090000|2022-04-10 19:31:30|20.93|20.53|20.92|20.52|20.93|20.53|20.92|20.52|8
1649619130000|2022-04-10 19:32:10|20.91|20.51|20.91|20.51|20.91|20.51|20.91|20.51|1
1649619420000|2022-04-10 19:37:00|20.92|20.52|20.92|20.52|20.92|20.52|20.92|20.52|1
1649619450000|2022-04-10 19:37:30|20.93|20.53|20.93|20.53|20.93|20.53|20.93|20.53|1
1649619670000|2022-04-10 19:41:10|20.92|20.52|20.92|20.52|20.93|20.53|20.92|20.52|3
1649619680000|2022-04-10 19:41:20|20.93|20.53|20.92|20.52|20.93|20.53|20.92|20.52|2
1649619770000|2022-04-10 19:42:50|20.93|20.53|20.92|20.52|20.93|20.53|20.92|20.52|12
1649619780000|2022-04-10 19:43:00|20.93|20.53|20.92|20.52|20.93|20.53|20.92|20.52|14
1649619790000|2022-04-10 19:43:10|20.93|20.53|20.93|20.53|20.93|20.53|20.92|20.52|13
1649619800000|2022-04-10 19:43:20|20.94|20.54|20.94|20.54|20.94|20.54|20.94|20.54|1
1649619830000|2022-04-10 19:43:50|20.95|20.55|20.95|20.55|20.95|20.55|20.94|20.54|5
1649619840000|2022-04-10 19:44:00|20.94|20.54|20.94|20.54|20.95|20.55|20.94|20.54|15
1649619850000|2022-04-10 19:44:10|20.95|20.55|20.95|20.55|20.95|20.55|20.94|20.54|17
1649619860000|2022-04-10 19:44:20|20.94|20.54|20.94|20.54|20.95|20.55|20.94|20.54|3
1649619880000|2022-04-10 19:44:40|20.95|20.55|20.95|20.55|20.95|20.55|20.94|20.54|9
1649619890000|2022-04-10 19:44:50|20.94|20.54|20.94|20.54|20.95|20.55|20.94|20.54|7
1649619900000|2022-04-10 19:45:00|20.95|20.55|20.95|20.55|20.95|20.55|20.95|20.55|1
1649619980000|2022-04-10 19:46:20|20.94|20.54|20.94|20.54|20.95|20.55|20.94|20.54|3
1649620110000|2022-04-10 19:48:30|20.93|20.53|20.94|20.54|20.94|20.54|20.93|20.53|2
1649620120000|2022-04-10 19:48:40|20.93|20.53|20.93|20.53|20.94|20.54|20.93|20.53|3
1649620290000|2022-04-10 19:51:30|20.92|20.52|20.92|20.52|20.93|20.53|20.92|20.52|3
1649620300000|2022-04-10 19:51:40|20.93|20.53|20.92|20.52|20.93|20.53|20.92|20.52|2
1649620310000|2022-04-10 19:51:50|20.91|20.51|20.91|20.51|20.91|20.51|20.91|20.51|1
1649620320000|2022-04-10 19:52:00|20.92|20.52|20.91|20.51|20.92|20.52|20.91|20.51|8
1649620330000|2022-04-10 19:52:10|20.92|20.52|20.92|20.52|20.92|20.52|20.92|20.52|1
1649620340000|2022-04-10 19:52:20|20.91|20.51|20.92|20.52|20.92|20.52|20.91|20.51|2
1649620430000|2022-04-10 19:53:50|20.93|20.53|20.92|20.52|20.93|20.53|20.92|20.52|4
1649620440000|2022-04-10 19:54:00|20.93|20.53|20.92|20.52|20.93|20.53|20.92|20.52|6
1649620470000|2022-04-10 19:54:30|20.93|20.53|20.93|20.53|20.93|20.53|20.93|20.53|1
1649620480000|2022-04-10 19:54:40|20.92|20.52|20.93|20.53|20.93|20.53|20.92|20.52|2
1649620540000|2022-04-10 19:55:40|20.94|20.54|20.94|20.54|20.94|20.54|20.93|20.53|19
1649620670000|2022-04-10 19:57:50|20.95|20.55|20.94|20.54|20.95|20.55|20.94|20.54|10
1649620680000|2022-04-10 19:58:00|20.95|20.55|20.95|20.55|20.95|20.55|20.94|20.54|13
1649620690000|2022-04-10 19:58:10|20.94|20.54|20.94|20.54|20.95|20.55|20.94|20.54|9
1649620700000|2022-04-10 19:58:20|20.95|20.55|20.94|20.54|20.95|20.55|20.94|20.54|10
1649620720000|2022-04-10 19:58:40|20.95|20.55|20.94|20.54|20.95|20.55|20.94|20.54|6
1649620750000|2022-04-10 19:59:10|20.93|20.53|20.94|20.54|20.94|20.54|20.93|20.53|2
1649620780000|2022-04-10 19:59:40|20.93|20.53|20.93|20.53|20.94|20.54|20.93|20.53|3
1649620800000|2022-04-10 20:00:00|20.92|20.52|20.93|20.53|20.93|20.53|20.92|20.52|4
1649620820000|2022-04-10 20:00:20|20.92|20.52|20.93|20.53|20.93|20.53|20.92|20.52|8
1649620840000|2022-04-10 20:00:40|20.94|20.54|20.93|20.53|20.94|20.54|20.93|20.53|4
1649620850000|2022-04-10 20:00:50|20.94|20.54|20.95|20.55|20.95|20.55|20.93|20.53|8
1649620860000|2022-04-10 20:01:00|20.96|20.56|20.96|20.56|20.96|20.56|20.95|20.55|5
1649620870000|2022-04-10 20:01:10|20.97|20.57|20.97|20.57|20.97|20.57|20.96|20.56|5
1649620880000|2022-04-10 20:01:20|20.96|20.56|20.97|20.57|20.97|20.57|20.96|20.56|2
1649620890000|2022-04-10 20:01:30|20.96|20.56|20.96|20.56|20.96|20.56|20.96|20.56|1
1649620900000|2022-04-10 20:01:40|20.95|20.55|20.95|20.55|20.96|20.56|20.95|20.55|3
1649620920000|2022-04-10 20:02:00|20.96|20.56|20.96|20.56|20.96|20.56|20.95|20.55|3
1649620930000|2022-04-10 20:02:10|20.95|20.55|20.96|20.56|20.96|20.56|20.95|20.55|12
1649620940000|2022-04-10 20:02:20|20.95|20.55|20.95|20.55|20.95|20.55|20.95|20.55|1
1649620990000|2022-04-10 20:03:10|20.94|20.54|20.95|20.55|20.95|20.55|20.94|20.54|8
1649621000000|2022-04-10 20:03:20|20.94|20.54|20.95|20.55|20.95|20.55|20.94|20.54|2
1649621020000|2022-04-10 20:03:40|20.94|20.54|20.94|20.54|20.94|20.54|20.94|20.54|1
1649621060000|2022-04-10 20:04:20|20.93|20.53|20.94|20.54|20.94|20.54|20.93|20.53|2
1649621150000|2022-04-10 20:05:50|20.95|20.55|20.95|20.55|20.95|20.55|20.95|20.55|1
1649621170000|2022-04-10 20:06:10|20.96|20.56|20.96|20.56|20.96|20.56|20.95|20.55|3
1649621220000|2022-04-10 20:07:00|20.97|20.57|20.97|20.57|20.97|20.57|20.97|20.57|1
1649621240000|2022-04-10 20:07:20|20.96|20.56|20.97|20.57|20.97|20.57|20.96|20.56|2
1649621250000|2022-04-10 20:07:30|20.96|20.56|20.96|20.56|20.96|20.56|20.96|20.56|1
1649621260000|2022-04-10 20:07:40|20.97|20.57|20.96|20.56|20.97|20.57|20.96|20.56|2
1649621270000|2022-04-10 20:07:50|20.97|20.57|20.97|20.57|20.97|20.57|20.97|20.57|1
1649621280000|2022-04-10 20:08:00|20.96|20.56|20.96|20.56|20.96|20.56|20.96|20.56|1
1649621300000|2022-04-10 20:08:20|20.95|20.55|20.95|20.55|20.96|20.56|20.95|20.55|7
1649621310000|2022-04-10 20:08:30|20.96|20.56|20.95|20.55|20.96|20.56|20.95|20.55|8
1649621320000|2022-04-10 20:08:40|20.96|20.56|20.96|20.56|20.96|20.56|20.95|20.55|3
1649621330000|2022-04-10 20:08:50|20.95|20.55|20.95|20.55|20.96|20.56|20.95|20.55|5
1649621340000|2022-04-10 20:09:00|20.96|20.56|20.96|20.56|20.96|20.56|20.96|20.56|1
1649621400000|2022-04-10 20:10:00|20.95|20.55|20.95|20.55|20.95|20.55|20.95|20.55|1
1649621410000|2022-04-10 20:10:10|20.96|20.56|20.95|20.55|20.96|20.56|20.95|20.55|2
1649621420000|2022-04-10 20:10:20|20.96|20.56|20.96|20.56|20.96|20.56|20.95|20.55|5
1649621430000|2022-04-10 20:10:30|20.95|20.55|20.95|20.55|20.96|20.56|20.95|20.55|5
1649621500000|2022-04-10 20:11:40|20.96|20.56|20.96|20.56|20.96|20.56|20.96|20.56|1
1649621520000|2022-04-10 20:12:00|20.97|20.57|20.97|20.57|20.97|20.57|20.97|20.57|1
1649621530000|2022-04-10 20:12:10|20.96|20.56|20.96|20.56|20.97|20.57|20.96|20.56|3
1649621550000|2022-04-10 20:12:30|20.97|20.57|20.96|20.56|20.97|20.57|20.96|20.56|4
1649621770000|2022-04-10 20:16:10|20.95|20.55|20.95|20.55|20.95|20.55|20.95|20.55|1
1649621790000|2022-04-10 20:16:30|20.94|20.54|20.94|20.54|20.94|20.54|20.94|20.54|1
1649621840000|2022-04-10 20:17:20|20.93|20.53|20.94|20.54|20.94|20.54|20.93|20.53|2
1649621950000|2022-04-10 20:19:10|20.93|20.53|20.93|20.53|20.94|20.54|20.93|20.53|3
1649621960000|2022-04-10 20:19:20|20.94|20.54|20.94|20.54|20.94|20.54|20.93|20.53|7
1649622110000|2022-04-10 20:21:50|20.95|20.55|20.94|20.54|20.95|20.55|20.94|20.54|12
1649622230000|2022-04-10 20:23:50|20.93|20.53|20.93|20.53|20.93|20.53|20.93|20.53|1
1649622250000|2022-04-10 20:24:10|20.94|20.54|20.94|20.54|20.94|20.54|20.94|20.54|1
1649622260000|2022-04-10 20:24:20|20.93|20.53|20.94|20.54|20.94|20.54|20.93|20.53|2
1649622270000|2022-04-10 20:24:30|20.93|20.53|20.94|20.54|20.94|20.54|20.93|20.53|4
1649622280000|2022-04-10 20:24:40|20.93|20.53|20.93|20.53|20.94|20.54|20.93|20.53|3
1649622290000|2022-04-10 20:24:50|20.94|20.54|20.94|20.54|20.94|20.54|20.93|20.53|3
1649622300000|2022-04-10 20:25:00|20.93|20.53|20.93|20.53|20.94|20.54|20.93|20.53|3
1649622310000|2022-04-10 20:25:10|20.94|20.54|20.94|20.54|20.94|20.54|20.93|20.53|3
1649622350000|2022-04-10 20:25:50|20.93|20.53|20.93|20.53|20.94|20.54|20.93|20.53|3
1649622410000|2022-04-10 20:26:50|20.94|20.54|20.94|20.54|20.94|20.54|20.94|20.54|1
1649622430000|2022-04-10 20:27:10|20.93|20.53|20.93|20.53|20.93|20.53|20.93|20.53|1
1649622440000|2022-04-10 20:27:20|20.94|20.54|20.94|20.54|20.94|20.54|20.94|20.54|1
1649622490000|2022-04-10 20:28:10|20.95|20.55|20.94|20.54|20.95|20.55|20.94|20.54|6
1649622500000|2022-04-10 20:28:20|20.95|20.55|20.94|20.54|20.95|20.55|20.94|20.54|4
1649622510000|2022-04-10 20:28:30|20.95|20.55|20.94|20.54|20.95|20.55|20.94|20.54|4
1649622530000|2022-04-10 20:28:50|20.95|20.55|20.95|20.55|20.95|20.55|20.95|20.55|1
1649622540000|2022-04-10 20:29:00|20.94|20.54|20.94|20.54|20.95|20.55|20.94|20.54|3
1649622580000|2022-04-10 20:29:40|20.95|20.55|20.95|20.55|20.95|20.55|20.95|20.55|1
1649622690000|2022-04-10 20:31:30|20.96|20.56|20.95|20.55|20.96|20.56|20.95|20.55|2
1649622700000|2022-04-10 20:31:40|20.96|20.56|20.96|20.56|20.96|20.56|20.96|20.56|1
1649622880000|2022-04-10 20:34:40|20.95|20.55|20.95|20.55|20.95|20.55|20.95|20.55|1
1649622900000|2022-04-10 20:35:00|20.94|20.54|20.95|20.55|20.95|20.55|20.94|20.54|10
1649622910000|2022-04-10 20:35:10|20.94|20.54|20.94|20.54|20.95|20.55|20.94|20.54|9
1649622920000|2022-04-10 20:35:20|20.95|20.55|20.95|20.55|20.95|20.55|20.95|20.55|1
1649623010000|2022-04-10 20:36:50|20.96|20.56|20.95|20.55|20.96|20.56|20.95|20.55|2
1649623020000|2022-04-10 20:37:00|20.96|20.56|20.95|20.55|20.96|20.56|20.95|20.55|2
1649623040000|2022-04-10 20:37:20|20.96|20.56|20.96|20.56|20.97|20.57|20.96|20.56|7
1649623100000|2022-04-10 20:38:20|20.97|20.57|20.97|20.57|20.97|20.57|20.97|20.57|1
1649623130000|2022-04-10 20:38:50|20.96|20.56|20.96|20.56|20.96|20.56|20.96|20.56|1
1649623170000|2022-04-10 20:39:30|20.97|20.57|20.96|20.56|20.97|20.57|20.96|20.56|4
1649623180000|2022-04-10 20:39:40|20.97|20.57|20.96|20.56|20.97|20.57|20.96|20.56|4
1649623190000|2022-04-10 20:39:50|20.97|20.57|20.96|20.56|20.97|20.57|20.96|20.56|4
1649623560000|2022-04-10 20:46:00|20.95|20.55|20.95|20.55|20.96|20.56|20.95|20.55|3
1649623570000|2022-04-10 20:46:10|20.96|20.56|20.95|20.55|20.96|20.56|20.95|20.55|2
1649623590000|2022-04-10 20:46:30|20.96|20.56|20.96|20.56|20.96|20.56|20.96|20.56|1
1649623670000|2022-04-10 20:47:50|20.95|20.55|20.95|20.55|20.95|20.55|20.95|20.55|1
1649623740000|2022-04-10 20:49:00|20.94|20.54|20.94|20.54|20.94|20.54|20.94|20.54|1
1649623750000|2022-04-10 20:49:10|20.93|20.53|20.93|20.53|20.93|20.53|20.93|20.53|1
1649623770000|2022-04-10 20:49:30|20.92|20.52|20.93|20.53|20.93|20.53|20.92|20.52|8
1649623780000|2022-04-10 20:49:40|20.92|20.52|20.93|20.53|20.93|20.53|20.92|20.52|4
1649623800000|2022-04-10 20:50:00|20.92|20.52|20.92|20.52|20.92|20.52|20.92|20.52|1
1649623810000|2022-04-10 20:50:10|20.93|20.53|20.92|20.52|20.93|20.53|20.92|20.52|4
1649623850000|2022-04-10 20:50:50|20.91|20.51|20.91|20.51|20.92|20.52|20.91|20.51|3
1649623890000|2022-04-10 20:51:30|20.92|20.52|20.92|20.52|20.92|20.52|20.92|20.52|1
1649623920000|2022-04-10 20:52:00|20.91|20.51|20.91|20.51|20.91|20.51|20.91|20.51|1
1649623960000|2022-04-10 20:52:40|20.9|20.5|20.91|20.51|20.91|20.51|20.9|20.5|2
1649623970000|2022-04-10 20:52:50|20.9|20.5|20.9|20.5|20.91|20.51|20.9|20.5|7
1649623980000|2022-04-10 20:53:00|20.91|20.51|20.91|20.51|20.91|20.51|20.91|20.51|1
1649624010000|2022-04-10 20:53:30|20.9|20.5|20.91|20.51|20.91|20.51|20.9|20.5|2
1649624020000|2022-04-10 20:53:40|20.9|20.5|20.92|20.52|20.92|20.52|20.9|20.5|9
1649624030000|2022-04-10 20:53:50|20.91|20.51|20.91|20.51|20.91|20.51|20.91|20.51|1
1649624070000|2022-04-10 20:54:30|20.92|20.52|20.92|20.52|20.92|20.52|20.92|20.52|1
1649624090000|2022-04-10 20:54:50|20.91|20.51|20.92|20.52|20.92|20.52|20.91|20.51|10
1649624100000|2022-04-10 20:55:00|20.91|20.51|20.92|20.52|20.92|20.52|20.91|20.51|2
1649624140000|2022-04-10 20:55:40|20.91|20.51|20.92|20.52|20.92|20.52|20.91|20.51|4
1649624160000|2022-04-10 20:56:00|20.91|20.51|20.91|20.51|20.91|20.51|20.91|20.51|1
1649624170000|2022-04-10 20:56:10|20.92|20.52|20.92|20.52|20.92|20.52|20.91|20.51|5
1649624180000|2022-04-10 20:56:20|20.91|20.51|20.92|20.52|20.92|20.52|20.91|20.51|4
1649624190000|2022-04-10 20:56:30|20.91|20.51|20.91|20.51|20.92|20.52|20.91|20.51|3
1649624210000|2022-04-10 20:56:50|20.9|20.5|20.91|20.51|20.91|20.51|20.9|20.5|6
1649624360000|2022-04-10 20:59:20|20.9|20.5|20.9|20.5|20.9|20.5|20.9|20.5|1
1649624390000|2022-04-10 20:59:50|20.89|20.49|20.9|20.5|20.9|20.5|20.89|20.49|2
1649624400000|2022-04-10 21:00:00|20.89|20.49|20.9|20.5|20.9|20.5|20.89|20.49|4
1649624420000|2022-04-10 21:00:20|20.91|20.51|20.91|20.51|20.91|20.51|20.9|20.5|3
1649624540000|2022-04-10 21:02:20|20.92|20.52|20.92|20.52|20.92|20.52|20.91|20.51|3
1649624840000|2022-04-10 21:07:20|20.91|20.51|20.91|20.51|20.91|20.51|20.91|20.51|1
1649624850000|2022-04-10 21:07:30|20.92|20.52|20.92|20.52|20.92|20.52|20.92|20.52|1
1649624970000|2022-04-10 21:09:30|20.91|20.51|20.92|20.52|20.92|20.52|20.91|20.51|2
1649625100000|2022-04-10 21:11:40|20.91|20.51|20.92|20.52|20.92|20.52|20.91|20.51|2
1649625180000|2022-04-10 21:13:00|20.93|20.53|20.93|20.53|20.93|20.53|20.92|20.52|5
1649625190000|2022-04-10 21:13:10|20.94|20.54|20.94|20.54|20.94|20.54|20.93|20.53|3
1649625200000|2022-04-10 21:13:20|20.93|20.53|20.94|20.54|20.94|20.54|20.93|20.53|4
1649625230000|2022-04-10 21:13:50|20.93|20.53|20.94|20.54|20.94|20.54|20.93|20.53|4
1649625240000|2022-04-10 21:14:00|20.93|20.53|20.93|20.53|20.93|20.53|20.93|20.53|1
1649625270000|2022-04-10 21:14:30|20.92|20.52|20.93|20.53|20.93|20.53|20.92|20.52|2
1649625340000|2022-04-10 21:15:40|20.92|20.52|20.92|20.52|20.93|20.53|20.92|20.52|3
1649625490000|2022-04-10 21:18:10|20.82|20.62|20.82|20.62|20.82|20.62|20.82|20.62|1
1649625660000|2022-04-10 21:21:00|20.81|20.61|20.81|20.61|20.82|20.62|20.81|20.61|5
1649625840000|2022-04-10 21:24:00|20.8|20.6|20.81|20.61|20.81|20.61|20.8|20.6|6
1649625860000|2022-04-10 21:24:20|20.8|20.6|20.8|20.6|20.8|20.6|20.8|20.6|1
1649625890000|2022-04-10 21:24:50|20.81|20.61|20.8|20.6|20.81|20.61|20.8|20.6|6
1649625900000|2022-04-10 21:25:00|20.81|20.61|20.81|20.61|20.81|20.61|20.8|20.6|3
1649626000000|2022-04-10 21:26:40|20.8|20.6|20.8|20.6|20.8|20.6|20.8|20.6|1
1649626070000|2022-04-10 21:27:50|20.79|20.59|20.79|20.59|20.8|20.6|20.79|20.59|3
1649626130000|2022-04-10 21:28:50|20.78|20.58|20.79|20.59|20.79|20.59|20.78|20.58|2
1649626380000|2022-04-10 21:33:00|20.8|20.6|20.79|20.59|20.8|20.6|20.79|20.59|2
1649626400000|2022-04-10 21:33:20|20.8|20.6|20.8|20.6|20.8|20.6|20.8|20.6|1
1649626410000|2022-04-10 21:33:30|20.79|20.59|20.79|20.59|20.79|20.59|20.79|20.59|1
1649626440000|2022-04-10 21:34:00|20.78|20.58|20.78|20.58|20.79|20.59|20.78|20.58|5
1649626450000|2022-04-10 21:34:10|20.79|20.59|20.78|20.58|20.79|20.59|20.78|20.58|2
1649626460000|2022-04-10 21:34:20|20.77|20.57|20.78|20.58|20.78|20.58|20.77|20.57|2
1649626480000|2022-04-10 21:34:40|20.77|20.57|20.78|20.58|20.78|20.58|20.77|20.57|2
1649626490000|2022-04-10 21:34:50|20.77|20.57|20.78|20.58|20.78|20.58|20.77|20.57|4
1649626510000|2022-04-10 21:35:10|20.77|20.57|20.77|20.57|20.77|20.57|20.77|20.57|1
1649626520000|2022-04-10 21:35:20|20.76|20.56|20.76|20.56|20.77|20.57|20.76|20.56|5
1649626540000|2022-04-10 21:35:40|20.75|20.55|20.75|20.55|20.75|20.55|20.75|20.55|1
1649626560000|2022-04-10 21:36:00|20.76|20.56|20.75|20.55|20.76|20.56|20.75|20.55|2
1649626570000|2022-04-10 21:36:10|20.76|20.56|20.76|20.56|20.76|20.56|20.75|20.55|3
1649626610000|2022-04-10 21:36:50|20.75|20.55|20.75|20.55|20.75|20.55|20.75|20.55|1
1649626630000|2022-04-10 21:37:10|20.76|20.56|20.75|20.55|20.76|20.56|20.75|20.55|4
1649626640000|2022-04-10 21:37:20|20.74|20.54|20.74|20.54|20.74|20.54|20.74|20.54|1
1649626720000|2022-04-10 21:38:40|20.75|20.55|20.74|20.54|20.75|20.55|20.74|20.54|6
1649626730000|2022-04-10 21:38:50|20.75|20.55|20.75|20.55|20.75|20.55|20.75|20.55|1
1649626740000|2022-04-10 21:39:00|20.74|20.54|20.75|20.55|20.75|20.55|20.74|20.54|4
1649626750000|2022-04-10 21:39:10|20.74|20.54|20.75|20.55|20.75|20.55|20.74|20.54|4
1649626820000|2022-04-10 21:40:20|20.74|20.54|20.75|20.55|20.75|20.55|20.74|20.54|2
1649626870000|2022-04-10 21:41:10|20.74|20.54|20.74|20.54|20.74|20.54|20.74|20.54|1
1649626920000|2022-04-10 21:42:00|20.75|20.55|20.74|20.54|20.75|20.55|20.74|20.54|2
1649626930000|2022-04-10 21:42:10|20.75|20.55|20.75|20.55|20.75|20.55|20.75|20.55|1
1649626940000|2022-04-10 21:42:20|20.74|20.54|20.75|20.55|20.75|20.55|20.74|20.54|4
1649626990000|2022-04-10 21:43:10|20.76|20.56|20.76|20.56|20.76|20.56|20.75|20.55|3
1649627000000|2022-04-10 21:43:20|20.77|20.57|20.77|20.57|20.77|20.57|20.76|20.56|3
1649627010000|2022-04-10 21:43:30|20.78|20.58|20.78|20.58|20.78|20.58|20.77|20.57|9
1649627020000|2022-04-10 21:43:40|20.77|20.57|20.77|20.57|20.78|20.58|20.77|20.57|5
1649627040000|2022-04-10 21:44:00|20.78|20.58|20.78|20.58|20.78|20.58|20.77|20.57|3
1649627070000|2022-04-10 21:44:30|20.77|20.57|20.77|20.57|20.77|20.57|20.77|20.57|1
1649627090000|2022-04-10 21:44:50|20.76|20.56|20.76|20.56|20.77|20.57|20.76|20.56|5
1649627100000|2022-04-10 21:45:00|20.77|20.57|20.77|20.57|20.77|20.57|20.76|20.56|3
1649627110000|2022-04-10 21:45:10|20.76|20.56|20.77|20.57|20.77|20.57|20.76|20.56|4
1649627130000|2022-04-10 21:45:30|20.76|20.56|20.77|20.57|20.77|20.57|20.76|20.56|2
1649627160000|2022-04-10 21:46:00|20.78|20.58|20.77|20.57|20.78|20.58|20.77|20.57|2
1649627200000|2022-04-10 21:46:40|20.76|20.56|20.76|20.56|20.77|20.57|20.76|20.56|3
1649627220000|2022-04-10 21:47:00|20.77|20.57|20.77|20.57|20.77|20.57|20.77|20.57|1
1649627230000|2022-04-10 21:47:10|20.76|20.56|20.75|20.55|20.77|20.57|20.75|20.55|4
1649627240000|2022-04-10 21:47:20|20.76|20.56|20.76|20.56|20.76|20.56|20.75|20.55|5
1649627250000|2022-04-10 21:47:30|20.75|20.55|20.75|20.55|20.76|20.56|20.75|20.55|3
1649627260000|2022-04-10 21:47:40|20.76|20.56|20.75|20.55|20.76|20.56|20.75|20.55|2
1649627300000|2022-04-10 21:48:20|20.74|20.54|20.75|20.55|20.75|20.55|20.74|20.54|6
1649627310000|2022-04-10 21:48:30|20.74|20.54|20.75|20.55|20.75|20.55|20.74|20.54|6
1649627320000|2022-04-10 21:48:40|20.74|20.54|20.75|20.55|20.75|20.55|20.74|20.54|2
1649627330000|2022-04-10 21:48:50|20.74|20.54|20.75|20.55|20.75|20.55|20.74|20.54|4
1649627340000|2022-04-10 21:49:00|20.74|20.54|20.75|20.55|20.75|20.55|20.74|20.54|4
1649627350000|2022-04-10 21:49:10|20.74|20.54|20.75|20.55|20.75|20.55|20.74|20.54|2
1649627390000|2022-04-10 21:49:50|20.74|20.54|20.73|20.53|20.74|20.54|20.73|20.53|2
1649627400000|2022-04-10 21:50:00|20.74|20.54|20.72|20.52|20.74|20.54|20.72|20.52|3
1649627410000|2022-04-10 21:50:10|20.73|20.53|20.72|20.52|20.73|20.53|20.72|20.52|2
1649627430000|2022-04-10 21:50:30|20.71|20.51|20.71|20.51|20.72|20.52|20.71|20.51|5
1649627440000|2022-04-10 21:50:40|20.7|20.5|20.7|20.5|20.71|20.51|20.7|20.5|3
1649627510000|2022-04-10 21:51:50|20.69|20.49|20.67|20.47|20.7|20.5|20.67|20.47|11
1649627520000|2022-04-10 21:52:00|20.68|20.48|20.66|20.46|20.68|20.48|20.66|20.46|11
1649627530000|2022-04-10 21:52:10|20.67|20.47|20.67|20.47|20.67|20.47|20.66|20.46|9
1649627540000|2022-04-10 21:52:20|20.66|20.46|20.66|20.46|20.67|20.47|20.66|20.46|13
1649627550000|2022-04-10 21:52:30|20.65|20.45|20.65|20.45|20.65|20.45|20.65|20.45|1
1649627560000|2022-04-10 21:52:40|20.66|20.46|20.66|20.46|20.66|20.46|20.66|20.46|1
1649627570000|2022-04-10 21:52:50|20.65|20.45|20.65|20.45|20.66|20.46|20.65|20.45|9
1649627580000|2022-04-10 21:53:00|20.66|20.46|20.66|20.46|20.66|20.46|20.66|20.46|1
1649627620000|2022-04-10 21:53:40|20.65|20.45|20.65|20.45|20.66|20.46|20.65|20.45|7
1649627630000|2022-04-10 21:53:50|20.66|20.46|20.66|20.46|20.66|20.46|20.65|20.45|9
1649627640000|2022-04-10 21:54:00|20.65|20.45|20.66|20.46|20.66|20.46|20.65|20.45|10
1649627650000|2022-04-10 21:54:10|20.65|20.45|20.65|20.45|20.66|20.46|20.65|20.45|9
1649627670000|2022-04-10 21:54:30|20.64|20.44|20.64|20.44|20.64|20.44|20.64|20.44|1
1649627700000|2022-04-10 21:55:00|20.63|20.43|20.63|20.43|20.63|20.43|20.63|20.43|1
1649627720000|2022-04-10 21:55:20|20.64|20.44|20.64|20.44|20.64|20.44|20.64|20.44|1
1649627850000|2022-04-10 21:57:30|20.63|20.43|20.64|20.44|20.64|20.44|20.63|20.43|2
1649627900000|2022-04-10 21:58:20|20.63|20.43|20.63|20.43|20.63|20.43|20.63|20.43|1
1649627910000|2022-04-10 21:58:30|20.62|20.42|20.63|20.43|20.63|20.43|20.62|20.42|2
1649627920000|2022-04-10 21:58:40|20.62|20.42|20.64|20.44|20.64|20.44|20.62|20.42|3
1649627930000|2022-04-10 21:58:50|20.63|20.43|20.63|20.43|20.63|20.43|20.63|20.43|1
1649627950000|2022-04-10 21:59:10|20.62|20.42|20.62|20.42|20.62|20.42|20.62|20.42|1
1649627970000|2022-04-10 21:59:30|20.61|20.41|20.6|20.4|20.61|20.41|20.6|20.4|2
1649627980000|2022-04-10 21:59:40|20.59|20.39|20.59|20.39|20.59|20.39|20.59|20.39|1
1649627990000|2022-04-10 21:59:50|20.6|20.4|20.59|20.39|20.6|20.4|20.59|20.39|2
1649628000000|2022-04-10 22:00:00|20.6|20.4|20.6|20.4|20.6|20.4|20.6|20.4|1
1649628010000|2022-04-10 22:00:10|20.59|20.39|20.59|20.39|20.59|20.39|20.59|20.39|1
1649628030000|2022-04-10 22:00:30|20.58|20.38|20.58|20.38|20.58|20.38|20.58|20.38|1
1649628040000|2022-04-10 22:00:40|20.59|20.39|20.59|20.39|20.59|20.39|20.58|20.38|3
1649628050000|2022-04-10 22:00:50|20.6|20.4|20.61|20.41|20.62|20.42|20.6|20.4|6
1649628060000|2022-04-10 22:01:00|20.6|20.4|20.6|20.4|20.61|20.41|20.6|20.4|7
1649628080000|2022-04-10 22:01:20|20.59|20.39|20.59|20.39|20.6|20.4|20.59|20.39|5
1649628090000|2022-04-10 22:01:30|20.6|20.4|20.59|20.39|20.6|20.4|20.59|20.39|2
1649628100000|2022-04-10 22:01:40|20.6|20.4|20.59|20.39|20.6|20.4|20.59|20.39|2
1649628110000|2022-04-10 22:01:50|20.58|20.38|20.59|20.39|20.59|20.39|20.58|20.38|2
1649628120000|2022-04-10 22:02:00|20.58|20.38|20.58|20.38|20.58|20.38|20.58|20.38|1
1649628130000|2022-04-10 22:02:10|20.59|20.39|20.58|20.38|20.59|20.39|20.58|20.38|4
1649628140000|2022-04-10 22:02:20|20.59|20.39|20.6|20.4|20.6|20.4|20.58|20.38|4
1649628150000|2022-04-10 22:02:30|20.61|20.41|20.59|20.39|20.61|20.41|20.59|20.39|3
1649628170000|2022-04-10 22:02:50|20.6|20.4|20.6|20.4|20.6|20.4|20.6|20.4|1
1649628180000|2022-04-10 22:03:00|20.61|20.41|20.61|20.41|20.61|20.41|20.61|20.41|1
1649628190000|2022-04-10 22:03:10|20.6|20.4|20.61|20.41|20.61|20.41|20.6|20.4|2
1649628200000|2022-04-10 22:03:20|20.62|20.42|20.62|20.42|20.62|20.42|20.62|20.42|1
1649628210000|2022-04-10 22:03:30|20.63|20.43|20.62|20.42|20.63|20.43|20.62|20.42|4
1649628220000|2022-04-10 22:03:40|20.63|20.43|20.62|20.42|20.63|20.43|20.62|20.42|6
1649628230000|2022-04-10 22:03:50|20.63|20.43|20.64|20.44|20.64|20.44|20.62|20.42|8
1649628260000|2022-04-10 22:04:20|20.65|20.45|20.64|20.44|20.65|20.45|20.64|20.44|2
1649628290000|2022-04-10 22:04:50|20.63|20.43|20.63|20.43|20.63|20.43|20.63|20.43|1
1649628320000|2022-04-10 22:05:20|20.64|20.44|20.64|20.44|20.64|20.44|20.63|20.43|3
1649628360000|2022-04-10 22:06:00|20.63|20.43|20.63|20.43|20.64|20.44|20.63|20.43|3
1649628420000|2022-04-10 22:07:00|20.64|20.44|20.63|20.43|20.64|20.44|20.63|20.43|4
1649628450000|2022-04-10 22:07:30|20.64|20.44|20.64|20.44|20.64|20.44|20.64|20.44|1
1649628460000|2022-04-10 22:07:40|20.63|20.43|20.63|20.43|20.63|20.43|20.63|20.43|1
1649628490000|2022-04-10 22:08:10|20.62|20.42|20.62|20.42|20.63|20.43|20.61|20.41|7
1649628510000|2022-04-10 22:08:30|20.63|20.43|20.63|20.43|20.63|20.43|20.63|20.43|1
1649628570000|2022-04-10 22:09:30|20.62|20.42|20.62|20.42|20.62|20.42|20.62|20.42|1
1649628580000|2022-04-10 22:09:40|20.63|20.43|20.62|20.42|20.63|20.43|20.62|20.42|4
1649628610000|2022-04-10 22:10:10|20.63|20.43|20.63|20.43|20.63|20.43|20.62|20.42|9
1649628620000|2022-04-10 22:10:20|20.62|20.42|20.63|20.43|20.63|20.43|20.62|20.42|4
1649628680000|2022-04-10 22:11:20|20.62|20.42|20.62|20.42|20.63|20.43|20.62|20.42|5
1649628750000|2022-04-10 22:12:30|20.61|20.41|20.61|20.41|20.62|20.42|20.61|20.41|3
1649628780000|2022-04-10 22:13:00|20.6|20.4|20.6|20.4|20.6|20.4|20.6|20.4|1
1649628790000|2022-04-10 22:13:10|20.59|20.39|20.59|20.39|20.59|20.39|20.59|20.39|1
1649628800000|2022-04-10 22:13:20|20.58|20.38|20.58|20.38|20.59|20.39|20.58|20.38|5
1649628820000|2022-04-10 22:13:40|20.57|20.37|20.57|20.37|20.58|20.38|20.57|20.37|3
1649628850000|2022-04-10 22:14:10|20.56|20.36|20.57|20.37|20.57|20.37|20.56|20.36|2
1649628860000|2022-04-10 22:14:20|20.56|20.36|20.56|20.36|20.57|20.37|20.56|20.36|7
1649628880000|2022-04-10 22:14:40|20.57|20.37|20.56|20.36|20.57|20.37|20.56|20.36|2
1649628890000|2022-04-10 22:14:50|20.57|20.37|20.56|20.36|20.57|20.37|20.56|20.36|6
1649628900000|2022-04-10 22:15:00|20.57|20.37|20.57|20.37|20.57|20.37|20.56|20.36|5
1649628970000|2022-04-10 22:16:10|20.56|20.36|20.56|20.36|20.57|20.37|20.56|20.36|7
1649628980000|2022-04-10 22:16:20|20.57|20.37|20.56|20.36|20.57|20.37|20.56|20.36|2
1649628990000|2022-04-10 22:16:30|20.55|20.35|20.56|20.36|20.56|20.36|20.55|20.35|2
1649629000000|2022-04-10 22:16:40|20.55|20.35|20.55|20.35|20.56|20.36|20.55|20.35|3
1649629020000|2022-04-10 22:17:00|20.54|20.34|20.54|20.34|20.54|20.34|20.54|20.34|1
1649629030000|2022-04-10 22:17:10|20.53|20.33|20.53|20.33|20.53|20.33|20.53|20.33|1
1649629050000|2022-04-10 22:17:30|20.52|20.32|20.51|20.31|20.52|20.32|20.51|20.31|6
1649629060000|2022-04-10 22:17:40|20.5|20.3|20.48|20.28|20.5|20.3|20.48|20.28|9
1649629070000|2022-04-10 22:17:50|20.49|20.29|20.48|20.28|20.49|20.29|20.48|20.28|6
1649629080000|2022-04-10 22:18:00|20.49|20.29|20.49|20.29|20.49|20.29|20.48|20.28|5
1649629090000|2022-04-10 22:18:10|20.48|20.28|20.48|20.28|20.49|20.29|20.48|20.28|3
1649629100000|2022-04-10 22:18:20|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1649629110000|2022-04-10 22:18:30|20.48|20.28|20.49|20.29|20.49|20.29|20.48|20.28|4
1649629160000|2022-04-10 22:19:20|20.48|20.28|20.48|20.28|20.49|20.29|20.48|20.28|3
1649629170000|2022-04-10 22:19:30|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1649629200000|2022-04-10 22:20:00|20.5|20.3|20.5|20.3|20.5|20.3|20.5|20.3|1
1649629210000|2022-04-10 22:20:10|20.51|20.31|20.51|20.31|20.51|20.31|20.5|20.3|3
1649629220000|2022-04-10 22:20:20|20.5|20.3|20.51|20.31|20.51|20.31|20.5|20.3|4
1649629250000|2022-04-10 22:20:50|20.52|20.32|20.52|20.32|20.52|20.32|20.52|20.32|1
1649629260000|2022-04-10 22:21:00|20.53|20.33|20.53|20.33|20.53|20.33|20.52|20.32|7
1649629270000|2022-04-10 22:21:10|20.52|20.32|20.52|20.32|20.52|20.32|20.52|20.32|1
1649629280000|2022-04-10 22:21:20|20.53|20.33|20.53|20.33|20.53|20.33|20.53|20.33|1
1649629290000|2022-04-10 22:21:30|20.54|20.34|20.55|20.35|20.55|20.35|20.53|20.33|10
1649629310000|2022-04-10 22:21:50|20.56|20.36|20.56|20.36|20.56|20.36|20.55|20.35|5
1649629320000|2022-04-10 22:22:00|20.55|20.35|20.56|20.36|20.56|20.36|20.55|20.35|4
1649629340000|2022-04-10 22:22:20|20.57|20.37|20.56|20.36|20.57|20.37|20.56|20.36|6
1649629370000|2022-04-10 22:22:50|20.55|20.35|20.55|20.35|20.55|20.35|20.55|20.35|1
1649629390000|2022-04-10 22:23:10|20.54|20.34|20.54|20.34|20.54|20.34|20.54|20.34|1
1649629400000|2022-04-10 22:23:20|20.53|20.33|20.52|20.32|20.53|20.33|20.52|20.32|4
1649629420000|2022-04-10 22:23:40|20.51|20.31|20.51|20.31|20.51|20.31|20.51|20.31|1
1649629430000|2022-04-10 22:23:50|20.5|20.3|20.5|20.3|20.5|20.3|20.5|20.3|1
1649629450000|2022-04-10 22:24:10|20.51|20.31|20.51|20.31|20.51|20.31|20.5|20.3|3
1649629460000|2022-04-10 22:24:20|20.5|20.3|20.5|20.3|20.51|20.31|20.5|20.3|7
1649629470000|2022-04-10 22:24:30|20.51|20.31|20.5|20.3|20.51|20.31|20.5|20.3|6
1649629480000|2022-04-10 22:24:40|20.51|20.31|20.52|20.32|20.52|20.32|20.5|20.3|8
1649629490000|2022-04-10 22:24:50|20.53|20.33|20.53|20.33|20.53|20.33|20.53|20.33|1
1649629500000|2022-04-10 22:25:00|20.54|20.34|20.53|20.33|20.54|20.34|20.53|20.33|2
1649629510000|2022-04-10 22:25:10|20.54|20.34|20.53|20.33|20.54|20.34|20.53|20.33|4
1649629520000|2022-04-10 22:25:20|20.54|20.34|20.54|20.34|20.54|20.34|20.53|20.33|9
1649629560000|2022-04-10 22:26:00|20.53|20.33|20.53|20.33|20.54|20.34|20.53|20.33|3
1649629570000|2022-04-10 22:26:10|20.52|20.32|20.53|20.33|20.53|20.33|20.52|20.32|10
1649629580000|2022-04-10 22:26:20|20.52|20.32|20.53|20.33|20.53|20.33|20.52|20.32|2
1649629590000|2022-04-10 22:26:30|20.52|20.32|20.52|20.32|20.53|20.33|20.52|20.32|9
1649629600000|2022-04-10 22:26:40|20.51|20.31|20.52|20.32|20.52|20.32|20.51|20.31|6
1649629610000|2022-04-10 22:26:50|20.51|20.31|20.51|20.31|20.52|20.32|20.51|20.31|3
1649629620000|2022-04-10 22:27:00|20.5|20.3|20.49|20.29|20.5|20.3|20.49|20.29|2
1649629630000|2022-04-10 22:27:10|20.5|20.3|20.5|20.3|20.5|20.3|20.49|20.29|3
1649629640000|2022-04-10 22:27:20|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1649629660000|2022-04-10 22:27:40|20.5|20.3|20.5|20.3|20.5|20.3|20.49|20.29|5
1649629680000|2022-04-10 22:28:00|20.49|20.29|20.49|20.29|20.5|20.3|20.49|20.29|5
1649629690000|2022-04-10 22:28:10|20.5|20.3|20.49|20.29|20.5|20.3|20.48|20.28|8
1649629710000|2022-04-10 22:28:30|20.5|20.3|20.49|20.29|20.5|20.3|20.49|20.29|2
1649629720000|2022-04-10 22:28:40|20.5|20.3|20.5|20.3|20.5|20.3|20.49|20.29|5
1649629730000|2022-04-10 22:28:50|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1649629740000|2022-04-10 22:29:00|20.5|20.3|20.48|20.28|20.5|20.3|20.48|20.28|7
1649629750000|2022-04-10 22:29:10|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1649629800000|2022-04-10 22:30:00|20.48|20.28|20.49|20.29|20.49|20.29|20.48|20.28|2
1649629810000|2022-04-10 22:30:10|20.5|20.3|20.5|20.3|20.5|20.3|20.5|20.3|1
1649629820000|2022-04-10 22:30:20|20.49|20.29|20.49|20.29|20.5|20.3|20.49|20.29|3
1649629840000|2022-04-10 22:30:40|20.48|20.28|20.48|20.28|20.48|20.28|20.48|20.28|1
1649629850000|2022-04-10 22:30:50|20.47|20.27|20.46|20.26|20.48|20.28|20.46|20.26|6
1649629860000|2022-04-10 22:31:00|20.47|20.27|20.47|20.27|20.48|20.28|20.47|20.27|7
1649629870000|2022-04-10 22:31:10|20.48|20.28|20.47|20.27|20.48|20.28|20.47|20.27|2
1649629900000|2022-04-10 22:31:40|20.46|20.26|20.45|20.25|20.46|20.26|20.44|20.24|10
1649629910000|2022-04-10 22:31:50|20.44|20.24|20.44|20.24|20.45|20.25|20.43|20.23|7
1649629920000|2022-04-10 22:32:00|20.45|20.25|20.44|20.24|20.45|20.25|20.44|20.24|10
1649629930000|2022-04-10 22:32:10|20.43|20.23|20.44|20.24|20.44|20.24|20.43|20.23|2
1649629940000|2022-04-10 22:32:20|20.45|20.25|20.44|20.24|20.45|20.25|20.44|20.24|4
1649629970000|2022-04-10 22:32:50|20.43|20.23|20.44|20.24|20.44|20.24|20.43|20.23|2
1649629980000|2022-04-10 22:33:00|20.43|20.23|20.44|20.24|20.45|20.25|20.43|20.23|4
1649629990000|2022-04-10 22:33:10|20.45|20.25|20.45|20.25|20.45|20.25|20.44|20.24|5
1649630000000|2022-04-10 22:33:20|20.46|20.26|20.47|20.27|20.47|20.27|20.45|20.25|10
1649630010000|2022-04-10 22:33:30|20.48|20.28|20.47|20.27|20.48|20.28|20.47|20.27|4
1649630020000|2022-04-10 22:33:40|20.48|20.28|20.48|20.28|20.48|20.28|20.47|20.27|3
1649630060000|2022-04-10 22:34:20|20.47|20.27|20.47|20.27|20.47|20.27|20.47|20.27|1
1649630070000|2022-04-10 22:34:30|20.48|20.28|20.47|20.27|20.48|20.28|20.47|20.27|4
1649630080000|2022-04-10 22:34:40|20.48|20.28|20.5|20.3|20.5|20.3|20.48|20.28|5
1649630090000|2022-04-10 22:34:50|20.49|20.29|20.49|20.29|20.49|20.29|20.48|20.28|3
1649630100000|2022-04-10 22:35:00|20.48|20.28|20.49|20.29|20.5|20.3|20.48|20.28|6
1649630110000|2022-04-10 22:35:10|20.5|20.3|20.49|20.29|20.5|20.3|20.49|20.29|6
1649630130000|2022-04-10 22:35:30|20.48|20.28|20.48|20.28|20.48|20.28|20.48|20.28|1
1649630140000|2022-04-10 22:35:40|20.47|20.27|20.47|20.27|20.47|20.27|20.47|20.27|1
1649630150000|2022-04-10 22:35:50|20.46|20.26|20.44|20.24|20.46|20.26|20.44|20.24|7
1649630160000|2022-04-10 22:36:00|20.43|20.23|20.43|20.23|20.44|20.24|20.42|20.22|7
1649630170000|2022-04-10 22:36:10|20.42|20.22|20.41|20.21|20.42|20.22|20.4|20.2|12
1649630180000|2022-04-10 22:36:20|20.4|20.2|20.42|20.22|20.42|20.22|20.4|20.2|11
1649630190000|2022-04-10 22:36:30|20.41|20.21|20.42|20.22|20.43|20.23|20.41|20.21|4
1649630200000|2022-04-10 22:36:40|20.43|20.23|20.44|20.24|20.44|20.24|20.42|20.22|8
1649630210000|2022-04-10 22:36:50|20.43|20.23|20.42|20.22|20.43|20.23|20.42|20.22|8
1649630220000|2022-04-10 22:37:00|20.43|20.23|20.42|20.22|20.43|20.23|20.42|20.22|4
1649630240000|2022-04-10 22:37:20|20.43|20.23|20.43|20.23|20.43|20.23|20.42|20.22|3
1649630250000|2022-04-10 22:37:30|20.44|20.24|20.45|20.25|20.45|20.25|20.44|20.24|6
1649630270000|2022-04-10 22:37:50|20.44|20.24|20.45|20.25|20.45|20.25|20.44|20.24|2
1649630280000|2022-04-10 22:38:00|20.44|20.24|20.42|20.22|20.44|20.24|20.42|20.22|9
1649630290000|2022-04-10 22:38:10|20.43|20.23|20.43|20.23|20.43|20.23|20.42|20.22|5
1649630300000|2022-04-10 22:38:20|20.42|20.22|20.41|20.21|20.43|20.23|20.41|20.21|6
1649630310000|2022-04-10 22:38:30|20.42|20.22|20.4|20.2|20.42|20.22|20.4|20.2|3
1649630320000|2022-04-10 22:38:40|20.41|20.21|20.41|20.21|20.41|20.21|20.4|20.2|5
1649630330000|2022-04-10 22:38:50|20.4|20.2|20.4|20.2|20.41|20.21|20.4|20.2|5
1649630350000|2022-04-10 22:39:10|20.39|20.19|20.39|20.19|20.39|20.19|20.39|20.19|1
1649630360000|2022-04-10 22:39:20|20.4|20.2|20.39|20.19|20.4|20.2|20.39|20.19|2
1649630390000|2022-04-10 22:39:50|20.4|20.2|20.39|20.19|20.4|20.2|20.39|20.19|8
1649630400000|2022-04-10 22:40:00|20.4|20.2|20.39|20.19|20.4|20.2|20.39|20.19|2
1649630420000|2022-04-10 22:40:20|20.38|20.18|20.38|20.18|20.38|20.18|20.37|20.17|3
1649630440000|2022-04-10 22:40:40|20.39|20.19|20.39|20.19|20.39|20.19|20.38|20.18|3
1649630450000|2022-04-10 22:40:50|20.4|20.2|20.4|20.2|20.4|20.2|20.39|20.19|3
1649630460000|2022-04-10 22:41:00|20.41|20.21|20.41|20.21|20.41|20.21|20.41|20.21|1
1649630470000|2022-04-10 22:41:10|20.42|20.22|20.44|20.24|20.44|20.24|20.42|20.22|2
1649630480000|2022-04-10 22:41:20|20.43|20.23|20.42|20.22|20.43|20.23|20.42|20.22|2
1649630500000|2022-04-10 22:41:40|20.43|20.23|20.42|20.22|20.43|20.23|20.42|20.22|2
1649630520000|2022-04-10 22:42:00|20.41|20.21|20.42|20.22|20.42|20.22|20.41|20.21|2
1649630530000|2022-04-10 22:42:10|20.41|20.21|20.42|20.22|20.42|20.22|20.41|20.21|2
1649630540000|2022-04-10 22:42:20|20.41|20.21|20.4|20.2|20.41|20.21|20.4|20.2|2
1649630560000|2022-04-10 22:42:40|20.39|20.19|20.39|20.19|20.4|20.2|20.39|20.19|3
1649630570000|2022-04-10 22:42:50|20.4|20.2|20.38|20.18|20.4|20.2|20.38|20.18|3
1649630580000|2022-04-10 22:43:00|20.37|20.17|20.37|20.17|20.38|20.18|20.37|20.17|3
1649630600000|2022-04-10 22:43:20|20.36|20.16|20.37|20.17|20.37|20.17|20.36|20.16|8
1649630610000|2022-04-10 22:43:30|20.36|20.16|20.37|20.17|20.37|20.17|20.36|20.16|6
1649630620000|2022-04-10 22:43:40|20.36|20.16|20.36|20.16|20.36|20.16|20.36|20.16|1
1649630630000|2022-04-10 22:43:50|20.37|20.17|20.37|20.17|20.37|20.17|20.36|20.16|7
1649630700000|2022-04-10 22:45:00|20.36|20.16|20.34|20.14|20.36|20.16|20.34|20.14|3
1649630710000|2022-04-10 22:45:10|20.35|20.15|20.35|20.15|20.35|20.15|20.34|20.14|5
1649630720000|2022-04-10 22:45:20|20.34|20.14|20.31|20.11|20.34|20.14|20.31|20.11|10
1649630730000|2022-04-10 22:45:30|20.3|20.1|20.31|20.11|20.31|20.11|20.3|20.1|2
1649630740000|2022-04-10 22:45:40|20.3|20.1|20.29|20.09|20.31|20.11|20.28|20.08|10
1649630750000|2022-04-10 22:45:50|20.3|20.1|20.31|20.11|20.31|20.11|20.29|20.09|6
1649630760000|2022-04-10 22:46:00|20.3|20.1|20.31|20.11|20.31|20.11|20.3|20.1|6
1649630770000|2022-04-10 22:46:10|20.3|20.1|20.29|20.09|20.3|20.1|20.28|20.08|6
1649630790000|2022-04-10 22:46:30|20.28|20.08|20.29|20.09|20.3|20.1|20.28|20.08|4
1649630800000|2022-04-10 22:46:40|20.3|20.1|20.29|20.09|20.3|20.1|20.29|20.09|8
1649630810000|2022-04-10 22:46:50|20.3|20.1|20.3|20.1|20.3|20.1|20.29|20.09|3
1649630820000|2022-04-10 22:47:00|20.29|20.09|20.29|20.09|20.3|20.1|20.29|20.09|3
1649630830000|2022-04-10 22:47:10|20.3|20.1|20.3|20.1|20.3|20.1|20.29|20.09|5
1649630850000|2022-04-10 22:47:30|20.31|20.11|20.3|20.1|20.31|20.11|20.3|20.1|4
1649630860000|2022-04-10 22:47:40|20.31|20.11|20.31|20.11|20.31|20.11|20.3|20.1|5
1649630870000|2022-04-10 22:47:50|20.3|20.1|20.31|20.11|20.31|20.11|20.3|20.1|6
1649630880000|2022-04-10 22:48:00|20.3|20.1|20.3|20.1|20.3|20.1|20.3|20.1|1
1649630900000|2022-04-10 22:48:20|20.31|20.11|20.31|20.11|20.31|20.11|20.3|20.1|15
1649630910000|2022-04-10 22:48:30|20.3|20.1|20.31|20.11|20.31|20.11|20.3|20.1|10
1649630920000|2022-04-10 22:48:40|20.32|20.12|20.32|20.12|20.32|20.12|20.31|20.11|3
1649630930000|2022-04-10 22:48:50|20.31|20.11|20.31|20.11|20.31|20.11|20.31|20.11|1
1649630940000|2022-04-10 22:49:00|20.3|20.1|20.3|20.1|20.3|20.1|20.3|20.1|1
1649630950000|2022-04-10 22:49:10|20.31|20.11|20.3|20.1|20.31|20.11|20.3|20.1|4
1649630990000|2022-04-10 22:49:50|20.29|20.09|20.3|20.1|20.3|20.1|20.29|20.09|2
1649631000000|2022-04-10 22:50:00|20.29|20.09|20.3|20.1|20.3|20.1|20.29|20.09|4
1649631010000|2022-04-10 22:50:10|20.29|20.09|20.29|20.09|20.3|20.1|20.29|20.09|5
1649631020000|2022-04-10 22:50:20|20.3|20.1|20.3|20.1|20.3|20.1|20.3|20.1|1
1649631040000|2022-04-10 22:50:40|20.29|20.09|20.29|20.09|20.3|20.1|20.29|20.09|3
1649631050000|2022-04-10 22:50:50|20.3|20.1|20.3|20.1|20.3|20.1|20.3|20.1|1
1649631060000|2022-04-10 22:51:00|20.31|20.11|20.31|20.11|20.31|20.11|20.31|20.11|1
1649631070000|2022-04-10 22:51:10|20.3|20.1|20.3|20.1|20.31|20.11|20.3|20.1|3
1649631080000|2022-04-10 22:51:20|20.31|20.11|20.31|20.11|20.31|20.11|20.3|20.1|3
1649631090000|2022-04-10 22:51:30|20.3|20.1|20.3|20.1|20.31|20.11|20.3|20.1|3
1649631100000|2022-04-10 22:51:40|20.29|20.09|20.3|20.1|20.3|20.1|20.29|20.09|4
1649631110000|2022-04-10 22:51:50|20.29|20.09|20.29|20.09|20.3|20.1|20.29|20.09|7
1649631120000|2022-04-10 22:52:00|20.3|20.1|20.29|20.09|20.3|20.1|20.29|20.09|8
1649631130000|2022-04-10 22:52:10|20.3|20.1|20.29|20.09|20.3|20.1|20.28|20.08|14
1649631140000|2022-04-10 22:52:20|20.3|20.1|20.31|20.11|20.31|20.11|20.29|20.09|8
1649631150000|2022-04-10 22:52:30|20.3|20.1|20.3|20.1|20.31|20.11|20.3|20.1|9
1649631160000|2022-04-10 22:52:40|20.31|20.11|20.3|20.1|20.31|20.11|20.3|20.1|6
1649631190000|2022-04-10 22:53:10|20.31|20.11|20.35|20.15|20.35|20.15|20.3|20.1|11
1649631200000|2022-04-10 22:53:20|20.34|20.14|20.35|20.15|20.35|20.15|20.34|20.14|4
1649631210000|2022-04-10 22:53:30|20.36|20.16|20.36|20.16|20.36|20.16|20.36|20.16|1
1649631230000|2022-04-10 22:53:50|20.37|20.17|20.39|20.19|20.39|20.19|20.37|20.17|7
1649631240000|2022-04-10 22:54:00|20.4|20.2|20.4|20.2|20.41|20.21|20.39|20.19|15
1649631250000|2022-04-10 22:54:10|20.41|20.21|20.41|20.21|20.41|20.21|20.4|20.2|3
1649631260000|2022-04-10 22:54:20|20.4|20.2|20.39|20.19|20.4|20.2|20.39|20.19|4
1649631270000|2022-04-10 22:54:30|20.38|20.18|20.37|20.17|20.39|20.19|20.37|20.17|6
1649631280000|2022-04-10 22:54:40|20.36|20.16|20.36|20.16|20.36|20.16|20.36|20.16|1
1649631300000|2022-04-10 22:55:00|20.35|20.15|20.34|20.14|20.35|20.15|20.34|20.14|2
1649631310000|2022-04-10 22:55:10|20.35|20.15|20.33|20.13|20.35|20.15|20.33|20.13|7
1649631320000|2022-04-10 22:55:20|20.32|20.12|20.33|20.13|20.33|20.13|20.32|20.12|4
1649631330000|2022-04-10 22:55:30|20.34|20.14|20.33|20.13|20.34|20.14|20.33|20.13|4
1649631340000|2022-04-10 22:55:40|20.34|20.14|20.34|20.14|20.34|20.14|20.33|20.13|3
1649631350000|2022-04-10 22:55:50|20.35|20.15|20.37|20.17|20.37|20.17|20.35|20.15|3
1649631360000|2022-04-10 22:56:00|20.38|20.18|20.35|20.15|20.38|20.18|20.35|20.15|4
1649631370000|2022-04-10 22:56:10|20.36|20.16|20.36|20.16|20.37|20.17|20.35|20.15|9
1649631380000|2022-04-10 22:56:20|20.37|20.17|20.36|20.16|20.37|20.17|20.36|20.16|4
1649631390000|2022-04-10 22:56:30|20.37|20.17|20.37|20.17|20.38|20.18|20.37|20.17|3
1649631400000|2022-04-10 22:56:40|20.36|20.16|20.36|20.16|20.36|20.16|20.36|20.16|1
1649631410000|2022-04-10 22:56:50|20.37|20.17|20.36|20.16|20.37|20.17|20.36|20.16|6
1649631430000|2022-04-10 22:57:10|20.35|20.15|20.35|20.15|20.36|20.16|20.35|20.15|9
1649631440000|2022-04-10 22:57:20|20.36|20.16|20.35|20.15|20.36|20.16|20.35|20.15|4
1649631470000|2022-04-10 22:57:50|20.34|20.14|20.34|20.14|20.35|20.15|20.33|20.13|7
1649631480000|2022-04-10 22:58:00|20.33|20.13|20.33|20.13|20.34|20.14|20.33|20.13|3
1649631490000|2022-04-10 22:58:10|20.32|20.12|20.32|20.12|20.33|20.13|20.32|20.12|3
1649631500000|2022-04-10 22:58:20|20.31|20.11|20.32|20.12|20.32|20.12|20.31|20.11|2
1649631510000|2022-04-10 22:58:30|20.31|20.11|20.31|20.11|20.32|20.12|20.31|20.11|3
1649631520000|2022-04-10 22:58:40|20.32|20.12|20.31|20.11|20.32|20.12|20.31|20.11|4
1649631530000|2022-04-10 22:58:50|20.32|20.12|20.31|20.11|20.32|20.12|20.31|20.11|4
1649631550000|2022-04-10 22:59:10|20.3|20.1|20.31|20.11|20.31|20.11|20.3|20.1|4
1649631560000|2022-04-10 22:59:20|20.3|20.1|20.31|20.11|20.31|20.11|20.3|20.1|2
1649631570000|2022-04-10 22:59:30|20.32|20.12|20.32|20.12|20.32|20.12|20.31|20.11|5
1649631580000|2022-04-10 22:59:40|20.33|20.13|20.32|20.12|20.33|20.13|20.32|20.12|2
1649631590000|2022-04-10 22:59:50|20.33|20.13|20.32|20.12|20.33|20.13|20.32|20.12|2
1649631600000|2022-04-10 23:00:00|20.31|20.11|20.3|20.1|20.31|20.11|20.3|20.1|2
1649631620000|2022-04-10 23:00:20|20.31|20.11|20.3|20.1|20.31|20.11|20.3|20.1|2
1649631630000|2022-04-10 23:00:30|20.31|20.11|20.29|20.09|20.31|20.11|20.29|20.09|7
1649631640000|2022-04-10 23:00:40|20.3|20.1|20.3|20.1|20.3|20.1|20.29|20.09|5
1649631650000|2022-04-10 23:00:50|20.31|20.11|20.3|20.1|20.31|20.11|20.3|20.1|2
1649631660000|2022-04-10 23:01:00|20.31|20.11|20.3|20.1|20.31|20.11|20.29|20.09|12
1649631670000|2022-04-10 23:01:10|20.29|20.09|20.3|20.1|20.3|20.1|20.29|20.09|2
1649631680000|2022-04-10 23:01:20|20.29|20.09|20.3|20.1|20.3|20.1|20.29|20.09|4
1649631690000|2022-04-10 23:01:30|20.29|20.09|20.3|20.1|20.3|20.1|20.29|20.09|2
1649631700000|2022-04-10 23:01:40|20.29|20.09|20.29|20.09|20.3|20.1|20.29|20.09|7
1649631710000|2022-04-10 23:01:50|20.3|20.1|20.3|20.1|20.3|20.1|20.29|20.09|5
1649631720000|2022-04-10 23:02:00|20.29|20.09|20.29|20.09|20.3|20.1|20.29|20.09|3
1649631740000|2022-04-10 23:02:20|20.3|20.1|20.29|20.09|20.3|20.1|20.29|20.09|2
1649631750000|2022-04-10 23:02:30|20.28|20.08|20.28|20.08|20.29|20.09|20.28|20.08|7
1649631760000|2022-04-10 23:02:40|20.27|20.07|20.28|20.08|20.28|20.08|20.27|20.07|6
1649631770000|2022-04-10 23:02:50|20.27|20.07|20.28|20.08|20.28|20.08|20.27|20.07|14
1649631780000|2022-04-10 23:03:00|20.27|20.07|20.28|20.08|20.28|20.08|20.27|20.07|4
1649631800000|2022-04-10 23:03:20|20.29|20.09|20.29|20.09|20.29|20.09|20.29|20.09|1
1649631810000|2022-04-10 23:03:30|20.3|20.1|20.29|20.09|20.3|20.1|20.29|20.09|2
1649631820000|2022-04-10 23:03:40|20.3|20.1|20.29|20.09|20.3|20.1|20.29|20.09|8
1649631830000|2022-04-10 23:03:50|20.3|20.1|20.29|20.09|20.3|20.1|20.28|20.08|6
1649631840000|2022-04-10 23:04:00|20.3|20.1|20.29|20.09|20.3|20.1|20.29|20.09|10
1649631850000|2022-04-10 23:04:10|20.3|20.1|20.3|20.1|20.3|20.1|20.29|20.09|3
1649631870000|2022-04-10 23:04:30|20.31|20.11|20.31|20.11|20.31|20.11|20.3|20.1|9
1649631880000|2022-04-10 23:04:40|20.3|20.1|20.3|20.1|20.31|20.11|20.3|20.1|5
1649631890000|2022-04-10 23:04:50|20.31|20.11|20.31|20.11|20.31|20.11|20.3|20.1|11
1649631900000|2022-04-10 23:05:00|20.3|20.1|20.3|20.1|20.31|20.11|20.3|20.1|9
1649631910000|2022-04-10 23:05:10|20.31|20.11|20.31|20.11|20.31|20.11|20.3|20.1|5
1649631920000|2022-04-10 23:05:20|20.32|20.12|20.32|20.12|20.32|20.12|20.31|20.11|3
1649631930000|2022-04-10 23:05:30|20.31|20.11|20.31|20.11|20.31|20.11|20.3|20.1|3
1649631940000|2022-04-10 23:05:40|20.32|20.12|20.32|20.12|20.32|20.12|20.31|20.11|3
1649631950000|2022-04-10 23:05:50|20.33|20.13|20.33|20.13|20.33|20.13|20.33|20.13|1
1649631960000|2022-04-10 23:06:00|20.32|20.12|20.32|20.12|20.32|20.12|20.31|20.11|3
1649631970000|2022-04-10 23:06:10|20.31|20.11|20.31|20.11|20.31|20.11|20.31|20.11|1
1649631980000|2022-04-10 23:06:20|20.3|20.1|20.3|20.1|20.31|20.11|20.3|20.1|5
1649631990000|2022-04-10 23:06:30|20.31|20.11|20.3|20.1|20.31|20.11|20.3|20.1|4
1649632000000|2022-04-10 23:06:40|20.31|20.11|20.3|20.1|20.31|20.11|20.3|20.1|4
1649632010000|2022-04-10 23:06:50|20.31|20.11|20.3|20.1|20.31|20.11|20.3|20.1|4
1649632030000|2022-04-10 23:07:10|20.29|20.09|20.29|20.09|20.3|20.1|20.29|20.09|5
1649632040000|2022-04-10 23:07:20|20.3|20.1|20.29|20.09|20.3|20.1|20.29|20.09|8
1649632060000|2022-04-10 23:07:40|20.3|20.1|20.28|20.08|20.3|20.1|20.28|20.08|5
1649632070000|2022-04-10 23:07:50|20.29|20.09|20.27|20.07|20.29|20.09|20.26|20.06|15
1649632080000|2022-04-10 23:08:00|20.26|20.06|20.28|20.08|20.28|20.08|20.26|20.06|3
1649632100000|2022-04-10 23:08:20|20.27|20.07|20.28|20.08|20.28|20.08|20.27|20.07|8
1649632110000|2022-04-10 23:08:30|20.29|20.09|20.3|20.1|20.3|20.1|20.28|20.08|3
1649632120000|2022-04-10 23:08:40|20.31|20.11|20.3|20.1|20.31|20.11|20.3|20.1|6
1649632130000|2022-04-10 23:08:50|20.31|20.11|20.31|20.11|20.31|20.11|20.3|20.1|5
1649632140000|2022-04-10 23:09:00|20.3|20.1|20.31|20.11|20.31|20.11|20.3|20.1|2
1649632150000|2022-04-10 23:09:10|20.32|20.12|20.32|20.12|20.32|20.12|20.32|20.12|1
1649632160000|2022-04-10 23:09:20|20.33|20.13|20.33|20.13|20.33|20.13|20.33|20.13|1
1649632170000|2022-04-10 23:09:30|20.32|20.12|20.33|20.13|20.33|20.13|20.32|20.12|4
1649632190000|2022-04-10 23:09:50|20.32|20.12|20.33|20.13|20.33|20.13|20.32|20.12|8
1649632200000|2022-04-10 23:10:00|20.32|20.12|20.33|20.13|20.34|20.14|20.32|20.12|12
1649632210000|2022-04-10 23:10:10|20.34|20.14|20.34|20.14|20.34|20.14|20.33|20.13|3
1649632220000|2022-04-10 23:10:20|20.35|20.15|20.35|20.15|20.35|20.15|20.34|20.14|7
1649632230000|2022-04-10 23:10:30|20.34|20.14|20.35|20.15|20.35|20.15|20.34|20.14|16
1649632240000|2022-04-10 23:10:40|20.36|20.16|20.38|20.18|20.39|20.19|20.36|20.16|7
1649632250000|2022-04-10 23:10:50|20.39|20.19|20.4|20.2|20.4|20.2|20.39|20.19|4
1649632260000|2022-04-10 23:11:00|20.39|20.19|20.39|20.19|20.4|20.2|20.39|20.19|5
1649632270000|2022-04-10 23:11:10|20.4|20.2|20.38|20.18|20.4|20.2|20.38|20.18|11
1649632280000|2022-04-10 23:11:20|20.39|20.19|20.39|20.19|20.39|20.19|20.38|20.18|11
1649632290000|2022-04-10 23:11:30|20.38|20.18|20.39|20.19|20.4|20.2|20.38|20.18|14
1649632300000|2022-04-10 23:11:40|20.4|20.2|20.39|20.19|20.4|20.2|20.39|20.19|10
1649632310000|2022-04-10 23:11:50|20.4|20.2|20.4|20.2|20.4|20.2|20.39|20.19|5
1649632320000|2022-04-10 23:12:00|20.41|20.21|20.4|20.2|20.41|20.21|20.39|20.19|5
1649632330000|2022-04-10 23:12:10|20.39|20.19|20.4|20.2|20.4|20.2|20.39|20.19|2
1649632340000|2022-04-10 23:12:20|20.41|20.21|20.39|20.19|20.41|20.21|20.39|20.19|5
1649632370000|2022-04-10 23:12:50|20.38|20.18|20.38|20.18|20.39|20.19|20.38|20.18|3
1649632380000|2022-04-10 23:13:00|20.37|20.17|20.37|20.17|20.38|20.18|20.37|20.17|9
1649632390000|2022-04-10 23:13:10|20.38|20.18|20.38|20.18|20.38|20.18|20.37|20.17|3
1649632400000|2022-04-10 23:13:20|20.37|20.17|20.37|20.17|20.38|20.18|20.37|20.17|5
1649632410000|2022-04-10 23:13:30|20.38|20.18|20.38|20.18|20.38|20.18|20.37|20.17|5
1649632420000|2022-04-10 23:13:40|20.37|20.17|20.38|20.18|20.38|20.18|20.37|20.17|2
1649632430000|2022-04-10 23:13:50|20.39|20.19|20.39|20.19|20.39|20.19|20.39|20.19|1
1649632440000|2022-04-10 23:14:00|20.38|20.18|20.39|20.19|20.39|20.19|20.38|20.18|2
1649632470000|2022-04-10 23:14:30|20.4|20.2|20.39|20.19|20.4|20.2|20.38|20.18|4
1649632490000|2022-04-10 23:14:50|20.4|20.2|20.4|20.2|20.4|20.2|20.4|20.2|1
1649632500000|2022-04-10 23:15:00|20.39|20.19|20.4|20.2|20.4|20.2|20.39|20.19|4
1649632510000|2022-04-10 23:15:10|20.41|20.21|20.41|20.21|20.41|20.21|20.4|20.2|7
1649632520000|2022-04-10 23:15:20|20.42|20.22|20.42|20.22|20.42|20.22|20.41|20.21|5
1649632540000|2022-04-10 23:15:40|20.41|20.21|20.42|20.22|20.42|20.22|20.41|20.21|4
1649632550000|2022-04-10 23:15:50|20.41|20.21|20.41|20.21|20.42|20.22|20.41|20.21|7
1649632570000|2022-04-10 23:16:10|20.4|20.2|20.4|20.2|20.41|20.21|20.4|20.2|3
1649632600000|2022-04-10 23:16:40|20.39|20.19|20.4|20.2|20.4|20.2|20.39|20.19|6
1649632610000|2022-04-10 23:16:50|20.39|20.19|20.4|20.2|20.41|20.21|20.39|20.19|4
1649632620000|2022-04-10 23:17:00|20.39|20.19|20.39|20.19|20.4|20.2|20.39|20.19|3
1649632630000|2022-04-10 23:17:10|20.4|20.2|20.39|20.19|20.4|20.2|20.39|20.19|4
1649632640000|2022-04-10 23:17:20|20.4|20.2|20.39|20.19|20.4|20.2|20.39|20.19|2
1649632650000|2022-04-10 23:17:30|20.38|20.18|20.39|20.19|20.39|20.19|20.38|20.18|2
1649632670000|2022-04-10 23:17:50|20.38|20.18|20.39|20.19|20.39|20.19|20.38|20.18|6
1649632680000|2022-04-10 23:18:00|20.38|20.18|20.39|20.19|20.39|20.19|20.38|20.18|2
1649632690000|2022-04-10 23:18:10|20.38|20.18|20.39|20.19|20.39|20.19|20.38|20.18|4
1649632700000|2022-04-10 23:18:20|20.4|20.2|20.4|20.2|20.4|20.2|20.39|20.19|9
1649632740000|2022-04-10 23:19:00|20.39|20.19|20.39|20.19|20.4|20.2|20.39|20.19|3
1649632750000|2022-04-10 23:19:10|20.4|20.2|20.39|20.19|20.4|20.2|20.39|20.19|6
1649632770000|2022-04-10 23:19:30|20.4|20.2|20.4|20.2|20.4|20.2|20.4|20.2|1
1649632780000|2022-04-10 23:19:40|20.39|20.19|20.41|20.21|20.41|20.21|20.39|20.19|11
1649632790000|2022-04-10 23:19:50|20.42|20.22|20.41|20.21|20.42|20.22|20.4|20.2|4
1649632800000|2022-04-10 23:20:00|20.4|20.2|20.4|20.2|20.41|20.21|20.4|20.2|3
1649632810000|2022-04-10 23:20:10|20.41|20.21|20.4|20.2|20.41|20.21|20.4|20.2|2
1649632820000|2022-04-10 23:20:20|20.41|20.21|20.4|20.2|20.41|20.21|20.4|20.2|2
1649632830000|2022-04-10 23:20:30|20.41|20.21|20.4|20.2|20.41|20.21|20.4|20.2|2
1649632840000|2022-04-10 23:20:40|20.41|20.21|20.4|20.2|20.41|20.21|20.4|20.2|2
1649632850000|2022-04-10 23:20:50|20.41|20.21|20.4|20.2|20.41|20.21|20.4|20.2|10
1649632860000|2022-04-10 23:21:00|20.41|20.21|20.4|20.2|20.41|20.21|20.4|20.2|4
1649632870000|2022-04-10 23:21:10|20.41|20.21|20.4|20.2|20.41|20.21|20.4|20.2|2
1649632880000|2022-04-10 23:21:20|20.41|20.21|20.4|20.2|20.41|20.21|20.4|20.2|4
1649632890000|2022-04-10 23:21:30|20.39|20.19|20.4|20.2|20.4|20.2|20.39|20.19|8
1649632960000|2022-04-10 23:22:40|20.41|20.21|20.4|20.2|20.41|20.21|20.4|20.2|4
1649632970000|2022-04-10 23:22:50|20.41|20.21|20.4|20.2|20.41|20.21|20.4|20.2|2
1649632990000|2022-04-10 23:23:10|20.39|20.19|20.4|20.2|20.4|20.2|20.39|20.19|4
1649633000000|2022-04-10 23:23:20|20.39|20.19|20.39|20.19|20.4|20.2|20.39|20.19|3
1649633010000|2022-04-10 23:23:30|20.38|20.18|20.38|20.18|20.39|20.19|20.38|20.18|3
1649633020000|2022-04-10 23:23:40|20.39|20.19|20.38|20.18|20.39|20.19|20.38|20.18|4
1649633040000|2022-04-10 23:24:00|20.37|20.17|20.36|20.16|20.38|20.18|20.35|20.15|6
1649633050000|2022-04-10 23:24:10|20.35|20.15|20.35|20.15|20.36|20.16|20.35|20.15|11
1649633060000|2022-04-10 23:24:20|20.34|20.14|20.35|20.15|20.35|20.15|20.34|20.14|2
1649633070000|2022-04-10 23:24:30|20.34|20.14|20.35|20.15|20.35|20.15|20.34|20.14|4
1649633080000|2022-04-10 23:24:40|20.34|20.14|20.36|20.16|20.36|20.16|20.34|20.14|5
1649633090000|2022-04-10 23:24:50|20.37|20.17|20.36|20.16|20.37|20.17|20.36|20.16|2
1649633100000|2022-04-10 23:25:00|20.35|20.15|20.36|20.16|20.36|20.16|20.35|20.15|2
1649633120000|2022-04-10 23:25:20|20.35|20.15|20.35|20.15|20.35|20.15|20.35|20.15|1
1649633130000|2022-04-10 23:25:30|20.36|20.16|20.35|20.15|20.36|20.16|20.35|20.15|2
1649633140000|2022-04-10 23:25:40|20.36|20.16|20.35|20.15|20.36|20.16|20.35|20.15|2
1649633170000|2022-04-10 23:26:10|20.34|20.14|20.34|20.14|20.34|20.14|20.34|20.14|1
1649633180000|2022-04-10 23:26:20|20.35|20.15|20.34|20.14|20.35|20.15|20.34|20.14|4
1649633210000|2022-04-10 23:26:50|20.33|20.13|20.33|20.13|20.33|20.13|20.33|20.13|1
1649633230000|2022-04-10 23:27:10|20.34|20.14|20.33|20.13|20.34|20.14|20.33|20.13|2
1649633240000|2022-04-10 23:27:20|20.34|20.14|20.33|20.13|20.34|20.14|20.33|20.13|4
1649633290000|2022-04-10 23:28:10|20.34|20.14|20.34|20.14|20.34|20.14|20.33|20.13|3
1649633300000|2022-04-10 23:28:20|20.33|20.13|20.34|20.14|20.34|20.14|20.33|20.13|2
1649633320000|2022-04-10 23:28:40|20.35|20.15|20.35|20.15|20.35|20.15|20.35|20.15|1
1649633330000|2022-04-10 23:28:50|20.34|20.14|20.35|20.15|20.35|20.15|20.34|20.14|4
1649633370000|2022-04-10 23:29:30|20.36|20.16|20.35|20.15|20.36|20.16|20.35|20.15|12
1649633380000|2022-04-10 23:29:40|20.36|20.16|20.35|20.15|20.36|20.16|20.35|20.15|8
1649633390000|2022-04-10 23:29:50|20.36|20.16|20.36|20.16|20.36|20.16|20.36|20.16|1
1649633400000|2022-04-10 23:30:00|20.37|20.17|20.36|20.16|20.37|20.17|20.36|20.16|2
1649633420000|2022-04-10 23:30:20|20.37|20.17|20.37|20.17|20.37|20.17|20.36|20.16|5
1649633430000|2022-04-10 23:30:30|20.36|20.16|20.36|20.16|20.37|20.17|20.36|20.16|9
1649633440000|2022-04-10 23:30:40|20.37|20.17|20.36|20.16|20.37|20.17|20.36|20.16|12
1649633460000|2022-04-10 23:31:00|20.35|20.15|20.35|20.15|20.35|20.15|20.35|20.15|1
1649633470000|2022-04-10 23:31:10|20.36|20.16|20.35|20.15|20.36|20.16|20.35|20.15|6
1649633480000|2022-04-10 23:31:20|20.36|20.16|20.35|20.15|20.36|20.16|20.35|20.15|2
1649633500000|2022-04-10 23:31:40|20.34|20.14|20.34|20.14|20.34|20.14|20.33|20.13|3
1649633510000|2022-04-10 23:31:50|20.33|20.13|20.33|20.13|20.34|20.14|20.33|20.13|3
1649633530000|2022-04-10 23:32:10|20.34|20.14|20.34|20.14|20.34|20.14|20.34|20.14|1
1649633540000|2022-04-10 23:32:20|20.33|20.13|20.33|20.13|20.34|20.14|20.33|20.13|3
1649633560000|2022-04-10 23:32:40|20.34|20.14|20.34|20.14|20.34|20.14|20.33|20.13|3
1649633570000|2022-04-10 23:32:50|20.33|20.13|20.34|20.14|20.34|20.14|20.33|20.13|2
1649633590000|2022-04-10 23:33:10|20.33|20.13|20.33|20.13|20.34|20.14|20.33|20.13|3
1649633600000|2022-04-10 23:33:20|20.34|20.14|20.34|20.14|20.34|20.14|20.33|20.13|7
1649633610000|2022-04-10 23:33:30|20.33|20.13|20.34|20.14|20.34|20.14|20.33|20.13|10
1649633640000|2022-04-10 23:34:00|20.35|20.15|20.34|20.14|20.35|20.15|20.34|20.14|4
1649633650000|2022-04-10 23:34:10|20.33|20.13|20.34|20.14|20.34|20.14|20.33|20.13|2
1649633660000|2022-04-10 23:34:20|20.33|20.13|20.34|20.14|20.34|20.14|20.33|20.13|8
1649633670000|2022-04-10 23:34:30|20.35|20.15|20.34|20.14|20.35|20.15|20.34|20.14|2
1649633680000|2022-04-10 23:34:40|20.33|20.13|20.35|20.15|20.35|20.15|20.33|20.13|2
1649633700000|2022-04-10 23:35:00|20.34|20.14|20.34|20.14|20.35|20.15|20.34|20.14|7
1649633720000|2022-04-10 23:35:20|20.35|20.15|20.35|20.15|20.35|20.15|20.34|20.14|3
1649633730000|2022-04-10 23:35:30|20.34|20.14|20.35|20.15|20.35|20.15|20.34|20.14|6
1649633780000|2022-04-10 23:36:20|20.36|20.16|20.35|20.15|20.36|20.16|20.35|20.15|8
1649633790000|2022-04-10 23:36:30|20.36|20.16|20.36|20.16|20.37|20.17|20.35|20.15|8
1649633810000|2022-04-10 23:36:50|20.35|20.15|20.35|20.15|20.36|20.16|20.35|20.15|5
1649633830000|2022-04-10 23:37:10|20.34|20.14|20.34|20.14|20.35|20.15|20.34|20.14|3
1649633840000|2022-04-10 23:37:20|20.33|20.13|20.33|20.13|20.33|20.13|20.33|20.13|1
1649633850000|2022-04-10 23:37:30|20.34|20.14|20.34|20.14|20.34|20.14|20.33|20.13|3
1649633860000|2022-04-10 23:37:40|20.33|20.13|20.32|20.12|20.33|20.13|20.32|20.12|6
1649633870000|2022-04-10 23:37:50|20.31|20.11|20.31|20.11|20.32|20.12|20.31|20.11|3
1649633890000|2022-04-10 23:38:10|20.3|20.1|20.3|20.1|20.3|20.1|20.3|20.1|1
1649633900000|2022-04-10 23:38:20|20.31|20.11|20.31|20.11|20.31|20.11|20.31|20.11|1
1649633910000|2022-04-10 23:38:30|20.32|20.12|20.31|20.11|20.32|20.12|20.31|20.11|2
1649633920000|2022-04-10 23:38:40|20.32|20.12|20.31|20.11|20.32|20.12|20.31|20.11|8
1649633930000|2022-04-10 23:38:50|20.32|20.12|20.31|20.11|20.32|20.12|20.31|20.11|4
1649633940000|2022-04-10 23:39:00|20.32|20.12|20.31|20.11|20.32|20.12|20.31|20.11|2
1649633960000|2022-04-10 23:39:20|20.3|20.1|20.31|20.11|20.31|20.11|20.3|20.1|6
1649633970000|2022-04-10 23:39:30|20.3|20.1|20.31|20.11|20.31|20.11|20.3|20.1|6
1649633980000|2022-04-10 23:39:40|20.3|20.1|20.3|20.1|20.31|20.11|20.3|20.1|5
1649633990000|2022-04-10 23:39:50|20.31|20.11|20.31|20.11|20.31|20.11|20.3|20.1|3
1649634000000|2022-04-10 23:40:00|20.32|20.12|20.32|20.12|20.32|20.12|20.31|20.11|3
1649634010000|2022-04-10 23:40:10|20.31|20.11|20.31|20.11|20.31|20.11|20.31|20.11|1
1649634030000|2022-04-10 23:40:30|20.3|20.1|20.31|20.11|20.31|20.11|20.3|20.1|4
1649634040000|2022-04-10 23:40:40|20.3|20.1|20.31|20.11|20.31|20.11|20.3|20.1|2
1649634050000|2022-04-10 23:40:50|20.3|20.1|20.3|20.1|20.3|20.1|20.3|20.1|1
1649634060000|2022-04-10 23:41:00|20.29|20.09|20.29|20.09|20.3|20.1|20.29|20.09|3
1649634070000|2022-04-10 23:41:10|20.3|20.1|20.28|20.08|20.3|20.1|20.28|20.08|5
1649634080000|2022-04-10 23:41:20|20.27|20.07|20.28|20.08|20.28|20.08|20.27|20.07|2
1649634100000|2022-04-10 23:41:40|20.27|20.07|20.27|20.07|20.28|20.08|20.27|20.07|7
1649634120000|2022-04-10 23:42:00|20.28|20.08|20.28|20.08|20.28|20.08|20.28|20.08|1
1649634150000|2022-04-10 23:42:30|20.29|20.09|20.3|20.1|20.3|20.1|20.28|20.08|4
1649634160000|2022-04-10 23:42:40|20.31|20.11|20.34|20.14|20.34|20.14|20.31|20.11|8
1649634170000|2022-04-10 23:42:50|20.33|20.13|20.34|20.14|20.35|20.15|20.33|20.13|4
1649634180000|2022-04-10 23:43:00|20.33|20.13|20.33|20.13|20.34|20.14|20.33|20.13|7
1649634200000|2022-04-10 23:43:20|20.34|20.14|20.34|20.14|20.34|20.14|20.34|20.14|1
1649634210000|2022-04-10 23:43:30|20.33|20.13|20.34|20.14|20.34|20.14|20.33|20.13|6
1649634220000|2022-04-10 23:43:40|20.33|20.13|20.33|20.13|20.33|20.13|20.33|20.13|1
1649634240000|2022-04-10 23:44:00|20.32|20.12|20.33|20.13|20.33|20.13|20.32|20.12|2
1649634260000|2022-04-10 23:44:20|20.34|20.14|20.34|20.14|20.34|20.14|20.34|20.14|1
1649634280000|2022-04-10 23:44:40|20.33|20.13|20.33|20.13|20.34|20.14|20.33|20.13|7
1649634290000|2022-04-10 23:44:50|20.34|20.14|20.34|20.14|20.34|20.14|20.33|20.13|9
1649634310000|2022-04-10 23:45:10|20.33|20.13|20.33|20.13|20.33|20.13|20.33|20.13|1
1649634320000|2022-04-10 23:45:20|20.34|20.14|20.33|20.13|20.34|20.14|20.33|20.13|2
1649634340000|2022-04-10 23:45:40|20.32|20.12|20.32|20.12|20.33|20.13|20.32|20.12|3
1649634350000|2022-04-10 23:45:50|20.33|20.13|20.34|20.14|20.34|20.14|20.32|20.12|8
1649634360000|2022-04-10 23:46:00|20.33|20.13|20.33|20.13|20.34|20.14|20.33|20.13|7
1649634370000|2022-04-10 23:46:10|20.34|20.14|20.33|20.13|20.34|20.14|20.33|20.13|6
1649634380000|2022-04-10 23:46:20|20.34|20.14|20.34|20.14|20.34|20.14|20.34|20.14|1
1649634390000|2022-04-10 23:46:30|20.33|20.13|20.34|20.14|20.35|20.15|20.33|20.13|6
1649634410000|2022-04-10 23:46:50|20.35|20.15|20.35|20.15|20.35|20.15|20.34|20.14|3
1649634430000|2022-04-10 23:47:10|20.34|20.14|20.35|20.15|20.35|20.15|20.34|20.14|4
1649634440000|2022-04-10 23:47:20|20.34|20.14|20.34|20.14|20.34|20.14|20.34|20.14|1
1649634450000|2022-04-10 23:47:30|20.35|20.15|20.34|20.14|20.35|20.15|20.34|20.14|4
1649634460000|2022-04-10 23:47:40|20.35|20.15|20.34|20.14|20.35|20.15|20.34|20.14|4
1649634490000|2022-04-10 23:48:10|20.33|20.13|20.33|20.13|20.33|20.13|20.33|20.13|1
1649634500000|2022-04-10 23:48:20|20.34|20.14|20.33|20.13|20.34|20.14|20.33|20.13|8
1649634510000|2022-04-10 23:48:30|20.34|20.14|20.33|20.13|20.34|20.14|20.33|20.13|16
1649634540000|2022-04-10 23:49:00|20.32|20.12|20.31|20.11|20.32|20.12|20.31|20.11|4
1649634550000|2022-04-10 23:49:10|20.32|20.12|20.31|20.11|20.32|20.12|20.31|20.11|2
1649634560000|2022-04-10 23:49:20|20.3|20.1|20.3|20.1|20.31|20.11|20.29|20.09|7
1649634580000|2022-04-10 23:49:40|20.29|20.09|20.29|20.09|20.3|20.1|20.28|20.08|9
1649634630000|2022-04-10 23:50:30|20.3|20.1|20.29|20.09|20.3|20.1|20.29|20.09|4
1649634640000|2022-04-10 23:50:40|20.3|20.1|20.3|20.1|20.3|20.1|20.3|20.1|1
1649634670000|2022-04-10 23:51:10|20.31|20.11|20.3|20.1|20.31|20.11|20.3|20.1|2
1649634750000|2022-04-10 23:52:30|20.29|20.09|20.3|20.1|20.3|20.1|20.29|20.09|4
1649634760000|2022-04-10 23:52:40|20.29|20.09|20.3|20.1|20.3|20.1|20.29|20.09|6
1649634770000|2022-04-10 23:52:50|20.29|20.09|20.29|20.09|20.3|20.1|20.29|20.09|3
1649634780000|2022-04-10 23:53:00|20.28|20.08|20.28|20.08|20.29|20.09|20.28|20.08|3
1649634790000|2022-04-10 23:53:10|20.27|20.07|20.28|20.08|20.28|20.08|20.27|20.07|2
1649634890000|2022-04-10 23:54:50|20.29|20.09|20.29|20.09|20.29|20.09|20.29|20.09|1
1649634910000|2022-04-10 23:55:10|20.28|20.08|20.29|20.09|20.29|20.09|20.28|20.08|2
1649634920000|2022-04-10 23:55:20|20.28|20.08|20.29|20.09|20.29|20.09|20.28|20.08|2
1649634940000|2022-04-10 23:55:40|20.28|20.08|20.29|20.09|20.29|20.09|20.28|20.08|2
1649634960000|2022-04-10 23:56:00|20.28|20.08|20.28|20.08|20.29|20.09|20.28|20.08|5
1649634990000|2022-04-10 23:56:30|20.29|20.09|20.27|20.07|20.29|20.09|20.27|20.07|3
1649635000000|2022-04-10 23:56:40|20.26|20.06|20.27|20.07|20.27|20.07|20.26|20.06|4
1649635010000|2022-04-10 23:56:50|20.26|20.06|20.27|20.07|20.27|20.07|20.26|20.06|6
1649635020000|2022-04-10 23:57:00|20.26|20.06|20.26|20.06|20.26|20.06|20.26|20.06|1
1649635030000|2022-04-10 23:57:10|20.27|20.07|20.27|20.07|20.27|20.07|20.27|20.07|1
1649635040000|2022-04-10 23:57:20|20.26|20.06|20.26|20.06|20.27|20.07|20.26|20.06|3
1649635070000|2022-04-10 23:57:50|20.25|20.05|20.24|20.04|20.26|20.06|20.24|20.04|12
1649635080000|2022-04-10 23:58:00|20.23|20.03|20.19|19.99|20.24|20.04|20.19|19.99|9
1649635090000|2022-04-10 23:58:10|20.2|20|20.17|19.97|20.2|20|20.17|19.97|6
1649635100000|2022-04-10 23:58:20|20.16|19.96|20.15|19.95|20.16|19.96|20.14|19.94|3
1649635110000|2022-04-10 23:58:30|20.14|19.94|20.15|19.95|20.15|19.95|20.14|19.94|2
1649635130000|2022-04-10 23:58:50|20.16|19.96|20.15|19.95|20.16|19.96|20.14|19.94|6
1649635140000|2022-04-10 23:59:00|20.16|19.96|20.14|19.94|20.16|19.96|20.14|19.94|7
1649635150000|2022-04-10 23:59:10|20.13|19.93|20.12|19.92|20.14|19.94|20.12|19.92|8
1649635160000|2022-04-10 23:59:20|20.13|19.93|20.13|19.93|20.14|19.94|20.13|19.93|3
1649635170000|2022-04-10 23:59:30|20.14|19.94|20.14|19.94|20.14|19.94|20.14|19.94|1
1649635180000|2022-04-10 23:59:40|20.15|19.95|20.14|19.94|20.15|19.95|20.14|19.94|2
1649635210000|2022-04-11 00:00:10|20.13|19.93|20.13|19.93|20.13|19.93|20.13|19.93|1
1649635220000|2022-04-11 00:00:20|20.12|19.92|20.13|19.93|20.13|19.93|20.12|19.92|8
1649635230000|2022-04-11 00:00:30|20.12|19.92|20.12|19.92|20.13|19.93|20.12|19.92|5
1649635240000|2022-04-11 00:00:40|20.13|19.93|20.14|19.94|20.14|19.94|20.12|19.92|4
1649635250000|2022-04-11 00:00:50|20.15|19.95|20.15|19.95|20.15|19.95|20.15|19.95|1
1649635260000|2022-04-11 00:01:00|20.16|19.96|20.16|19.96|20.16|19.96|20.16|19.96|1
1649635270000|2022-04-11 00:01:10|20.15|19.95|20.15|19.95|20.15|19.95|20.14|19.94|3
1649635290000|2022-04-11 00:01:30|20.16|19.96|20.17|19.97|20.17|19.97|20.15|19.95|4
1649635300000|2022-04-11 00:01:40|20.16|19.96|20.17|19.97|20.18|19.98|20.16|19.96|4
1649635310000|2022-04-11 00:01:50|20.18|19.98|20.18|19.98|20.18|19.98|20.18|19.98|1
1649635320000|2022-04-11 00:02:00|20.19|19.99|20.19|19.99|20.2|20|20.18|19.98|5
1649635330000|2022-04-11 00:02:10|20.2|20|20.2|20|20.2|20|20.19|19.99|3
1649635340000|2022-04-11 00:02:20|20.19|19.99|20.19|19.99|20.2|20|20.19|19.99|3
1649635350000|2022-04-11 00:02:30|20.18|19.98|20.17|19.97|20.18|19.98|20.17|19.97|2
1649635360000|2022-04-11 00:02:40|20.16|19.96|20.16|19.96|20.16|19.96|20.16|19.96|1
1649635370000|2022-04-11 00:02:50|20.17|19.97|20.14|19.94|20.17|19.97|20.14|19.94|8
1649635380000|2022-04-11 00:03:00|20.13|19.93|20.14|19.94|20.14|19.94|20.13|19.93|2
1649635390000|2022-04-11 00:03:10|20.13|19.93|20.13|19.93|20.14|19.94|20.13|19.93|5
1649635400000|2022-04-11 00:03:20|20.14|19.94|20.13|19.93|20.14|19.94|20.12|19.92|3
1649635410000|2022-04-11 00:03:30|20.12|19.92|20.13|19.93|20.13|19.93|20.12|19.92|6
1649635420000|2022-04-11 00:03:40|20.14|19.94|20.14|19.94|20.14|19.94|20.13|19.93|9
1649635430000|2022-04-11 00:03:50|20.15|19.95|20.15|19.95|20.15|19.95|20.15|19.95|1
1649635440000|2022-04-11 00:04:00|20.16|19.96|20.17|19.97|20.17|19.97|20.15|19.95|4
1649635450000|2022-04-11 00:04:10|20.16|19.96|20.16|19.96|20.16|19.96|20.16|19.96|1
1649635460000|2022-04-11 00:04:20|20.17|19.97|20.16|19.96|20.17|19.97|20.16|19.96|8
1649635470000|2022-04-11 00:04:30|20.15|19.95|20.15|19.95|20.16|19.96|20.15|19.95|9
1649635480000|2022-04-11 00:04:40|20.16|19.96|20.15|19.95|20.16|19.96|20.14|19.94|4
1649635490000|2022-04-11 00:04:50|20.14|19.94|20.15|19.95|20.15|19.95|20.14|19.94|8
1649635500000|2022-04-11 00:05:00|20.14|19.94|20.16|19.96|20.16|19.96|20.14|19.94|3
1649635510000|2022-04-11 00:05:10|20.17|19.97|20.16|19.96|20.17|19.97|20.15|19.95|4
1649635520000|2022-04-11 00:05:20|20.15|19.95|20.16|19.96|20.16|19.96|20.15|19.95|2
1649635530000|2022-04-11 00:05:30|20.15|19.95|20.15|19.95|20.16|19.96|20.15|19.95|5
1649635540000|2022-04-11 00:05:40|20.14|19.94|20.14|19.94|20.15|19.95|20.14|19.94|3
1649635550000|2022-04-11 00:05:50|20.13|19.93|20.13|19.93|20.14|19.94|20.13|19.93|3
1649635560000|2022-04-11 00:06:00|20.14|19.94|20.13|19.93|20.14|19.94|20.13|19.93|6
1649635590000|2022-04-11 00:06:30|20.12|19.92|20.12|19.92|20.13|19.93|20.12|19.92|3
1649635610000|2022-04-11 00:06:50|20.11|19.91|20.11|19.91|20.12|19.92|20.11|19.91|3
1649635620000|2022-04-11 00:07:00|20.12|19.92|20.11|19.91|20.12|19.92|20.11|19.91|6
1649635640000|2022-04-11 00:07:20|20.12|19.92|20.11|19.91|20.12|19.92|20.11|19.91|4
1649635650000|2022-04-11 00:07:30|20.12|19.92|20.11|19.91|20.12|19.92|20.11|19.91|8
1649635670000|2022-04-11 00:07:50|20.12|19.92|20.12|19.92|20.12|19.92|20.11|19.91|3
1649635680000|2022-04-11 00:08:00|20.11|19.91|20.11|19.91|20.12|19.92|20.11|19.91|3
1649635690000|2022-04-11 00:08:10|20.12|19.92|20.11|19.91|20.12|19.92|20.11|19.91|2
1649635710000|2022-04-11 00:08:30|20.12|19.92|20.12|19.92|20.12|19.92|20.11|19.91|3
1649635720000|2022-04-11 00:08:40|20.11|19.91|20.11|19.91|20.11|19.91|20.11|19.91|1
1649635730000|2022-04-11 00:08:50|20.12|19.92|20.11|19.91|20.12|19.92|20.1|19.9|6
1649635740000|2022-04-11 00:09:00|20.1|19.9|20.11|19.91|20.11|19.91|20.1|19.9|8
1649635750000|2022-04-11 00:09:10|20.1|19.9|20.1|19.9|20.11|19.91|20.1|19.9|3
1649635760000|2022-04-11 00:09:20|20.11|19.91|20.1|19.9|20.11|19.91|20.1|19.9|4
1649635770000|2022-04-11 00:09:30|20.11|19.91|20.1|19.9|20.11|19.91|20.1|19.9|4
1649635780000|2022-04-11 00:09:40|20.11|19.91|20.1|19.9|20.11|19.91|20.1|19.9|6
1649635790000|2022-04-11 00:09:50|20.11|19.91|20.12|19.92|20.12|19.92|20.1|19.9|4
1649635800000|2022-04-11 00:10:00|20.11|19.91|20.12|19.92|20.12|19.92|20.11|19.91|14
1649635810000|2022-04-11 00:10:10|20.11|19.91|20.1|19.9|20.11|19.91|20.1|19.9|2
1649635820000|2022-04-11 00:10:20|20.11|19.91|20.11|19.91|20.11|19.91|20.1|19.9|3
1649635830000|2022-04-11 00:10:30|20.1|19.9|20.1|19.9|20.11|19.91|20.1|19.9|15
1649635840000|2022-04-11 00:10:40|20.11|19.91|20.12|19.92|20.12|19.92|20.1|19.9|16
1649635850000|2022-04-11 00:10:50|20.11|19.91|20.12|19.92|20.12|19.92|20.11|19.91|4
1649635860000|2022-04-11 00:11:00|20.11|19.91|20.12|19.92|20.12|19.92|20.11|19.91|12
1649635870000|2022-04-11 00:11:10|20.11|19.91|20.13|19.93|20.13|19.93|20.11|19.91|3
1649635880000|2022-04-11 00:11:20|20.14|19.94|20.13|19.93|20.14|19.94|20.13|19.93|4
1649635890000|2022-04-11 00:11:30|20.14|19.94|20.13|19.93|20.14|19.94|20.13|19.93|6
1649635900000|2022-04-11 00:11:40|20.14|19.94|20.13|19.93|20.14|19.94|20.13|19.93|2
1649635920000|2022-04-11 00:12:00|20.14|19.94|20.15|19.95|20.15|19.95|20.14|19.94|2
1649635930000|2022-04-11 00:12:10|20.16|19.96|20.17|19.97|20.17|19.97|20.16|19.96|2
1649635940000|2022-04-11 00:12:20|20.16|19.96|20.17|19.97|20.17|19.97|20.16|19.96|4
1649635950000|2022-04-11 00:12:30|20.18|19.98|20.18|19.98|20.18|19.98|20.18|19.98|1
1649635960000|2022-04-11 00:12:40|20.17|19.97|20.16|19.96|20.17|19.97|20.16|19.96|6
1649635970000|2022-04-11 00:12:50|20.17|19.97|20.16|19.96|20.17|19.97|20.16|19.96|6
1649635980000|2022-04-11 00:13:00|20.17|19.97|20.17|19.97|20.17|19.97|20.16|19.96|5
1649635990000|2022-04-11 00:13:10|20.16|19.96|20.16|19.96|20.17|19.97|20.15|19.95|5
1649636000000|2022-04-11 00:13:20|20.15|19.95|20.15|19.95|20.15|19.95|20.15|19.95|1
1649636010000|2022-04-11 00:13:30|20.16|19.96|20.15|19.95|20.16|19.96|20.15|19.95|2
1649636020000|2022-04-11 00:13:40|20.14|19.94|20.14|19.94|20.14|19.94|20.14|19.94|1
1649636050000|2022-04-11 00:14:10|20.15|19.95|20.15|19.95|20.15|19.95|20.15|19.95|1
1649636060000|2022-04-11 00:14:20|20.16|19.96|20.16|19.96|20.16|19.96|20.16|19.96|1
1649636090000|2022-04-11 00:14:50|20.15|19.95|20.16|19.96|20.16|19.96|20.15|19.95|2
1649636100000|2022-04-11 00:15:00|20.15|19.95|20.15|19.95|20.16|19.96|20.15|19.95|7
1649636110000|2022-04-11 00:15:10|20.14|19.94|20.13|19.93|20.14|19.94|20.13|19.93|2
1649636120000|2022-04-11 00:15:20|20.14|19.94|20.12|19.92|20.14|19.94|20.12|19.92|7
1649636130000|2022-04-11 00:15:30|20.11|19.91|20.12|19.92|20.12|19.92|20.11|19.91|4
1649636140000|2022-04-11 00:15:40|20.11|19.91|20.12|19.92|20.12|19.92|20.11|19.91|2
1649636150000|2022-04-11 00:15:50|20.13|19.93|20.12|19.92|20.13|19.93|20.12|19.92|6
1649636160000|2022-04-11 00:16:00|20.13|19.93|20.12|19.92|20.13|19.93|20.12|19.92|14
1649636170000|2022-04-11 00:16:10|20.13|19.93|20.13|19.93|20.13|19.93|20.12|19.92|5
1649636180000|2022-04-11 00:16:20|20.14|19.94|20.14|19.94|20.14|19.94|20.13|19.93|3
1649636190000|2022-04-11 00:16:30|20.15|19.95|20.15|19.95|20.16|19.96|20.15|19.95|3
1649636210000|2022-04-11 00:16:50|20.16|19.96|20.16|19.96|20.16|19.96|20.16|19.96|1
1649636220000|2022-04-11 00:17:00|20.15|19.95|20.16|19.96|20.16|19.96|20.15|19.95|6
1649636230000|2022-04-11 00:17:10|20.15|19.95|20.16|19.96|20.16|19.96|20.15|19.95|2
1649636240000|2022-04-11 00:17:20|20.17|19.97|20.16|19.96|20.17|19.97|20.16|19.96|2
1649636250000|2022-04-11 00:17:30|20.17|19.97|20.16|19.96|20.17|19.97|20.16|19.96|2
1649636260000|2022-04-11 00:17:40|20.15|19.95|20.16|19.96|20.16|19.96|20.15|19.95|2
1649636270000|2022-04-11 00:17:50|20.15|19.95|20.14|19.94|20.15|19.95|20.14|19.94|2
1649636280000|2022-04-11 00:18:00|20.15|19.95|20.13|19.93|20.15|19.95|20.13|19.93|5
1649636290000|2022-04-11 00:18:10|20.12|19.92|20.12|19.92|20.12|19.92|20.12|19.92|1
1649636310000|2022-04-11 00:18:30|20.11|19.91|20.11|19.91|20.12|19.92|20.11|19.91|3
1649636330000|2022-04-11 00:18:50|20.12|19.92|20.12|19.92|20.12|19.92|20.11|19.91|3
1649636340000|2022-04-11 00:19:00|20.11|19.91|20.11|19.91|20.12|19.92|20.11|19.91|3
1649636350000|2022-04-11 00:19:10|20.12|19.92|20.12|19.92|20.12|19.92|20.12|19.92|1
1649636360000|2022-04-11 00:19:20|20.13|19.93|20.13|19.93|20.13|19.93|20.13|19.93|1
1649636400000|2022-04-11 00:20:00|20.12|19.92|20.13|19.93|20.13|19.93|20.12|19.92|4
1649636410000|2022-04-11 00:20:10|20.12|19.92|20.13|19.93|20.13|19.93|20.12|19.92|2
1649636420000|2022-04-11 00:20:20|20.12|19.92|20.13|19.93|20.13|19.93|20.12|19.92|4
1649636430000|2022-04-11 00:20:30|20.12|19.92|20.12|19.92|20.12|19.92|20.12|19.92|1
1649636450000|2022-04-11 00:20:50|20.11|19.91|20.12|19.92|20.12|19.92|20.11|19.91|4
1649636460000|2022-04-11 00:21:00|20.11|19.91|20.12|19.92|20.12|19.92|20.11|19.91|6
1649636470000|2022-04-11 00:21:10|20.11|19.91|20.11|19.91|20.11|19.91|20.11|19.91|1
1649636480000|2022-04-11 00:21:20|20.1|19.9|20.1|19.9|20.1|19.9|20.1|19.9|1
1649636490000|2022-04-11 00:21:30|20.11|19.91|20.1|19.9|20.11|19.91|20.1|19.9|12
1649636500000|2022-04-11 00:21:40|20.11|19.91|20.11|19.91|20.11|19.91|20.11|19.91|1
1649636510000|2022-04-11 00:21:50|20.1|19.9|20.1|19.9|20.11|19.91|20.1|19.9|3
1649636530000|2022-04-11 00:22:10|20.11|19.91|20.1|19.9|20.11|19.91|20.09|19.89|8
1649636540000|2022-04-11 00:22:20|20.09|19.89|20.09|19.89|20.1|19.9|20.09|19.89|5
1649636550000|2022-04-11 00:22:30|20.1|19.9|20.04|19.84|20.1|19.9|20.04|19.84|15
1649636560000|2022-04-11 00:22:40|20.03|19.83|20.01|19.81|20.03|19.83|20|19.8|13
1649636570000|2022-04-11 00:22:50|20.02|19.82|20.03|19.83|20.03|19.83|20.02|19.82|4
1649636580000|2022-04-11 00:23:00|20.02|19.82|20.04|19.84|20.04|19.84|20.02|19.82|7
1649636590000|2022-04-11 00:23:10|20.05|19.85|20.01|19.81|20.05|19.85|20.01|19.81|7
1649636600000|2022-04-11 00:23:20|20|19.8|20|19.8|20.01|19.81|19.99|19.79|7
1649636610000|2022-04-11 00:23:30|19.99|19.79|20|19.8|20|19.8|19.98|19.78|4
1649636620000|2022-04-11 00:23:40|19.99|19.79|19.99|19.79|20|19.8|19.98|19.78|7
1649636630000|2022-04-11 00:23:50|20|19.8|20|19.8|20|19.8|19.99|19.79|9
1649636640000|2022-04-11 00:24:00|19.99|19.79|19.99|19.79|20|19.8|19.99|19.79|5
1649636650000|2022-04-11 00:24:10|20|19.8|20|19.8|20.01|19.81|19.99|19.79|9
1649636660000|2022-04-11 00:24:20|20.01|19.81|20.01|19.81|20.01|19.81|20.01|19.81|1
1649636670000|2022-04-11 00:24:30|20|19.8|20|19.8|20|19.8|20|19.8|1
1649636680000|2022-04-11 00:24:40|20.01|19.81|20.01|19.81|20.01|19.81|20|19.8|7
1649636690000|2022-04-11 00:24:50|20|19.8|20|19.8|20.01|19.81|20|19.8|15
1649636700000|2022-04-11 00:25:00|20.01|19.81|20.03|19.83|20.03|19.83|20.01|19.81|11
1649636710000|2022-04-11 00:25:10|20.04|19.84|20.06|19.86|20.07|19.87|20.04|19.84|9
1649636720000|2022-04-11 00:25:20|20.07|19.87|20.09|19.89|20.1|19.9|20.07|19.87|13
1649636730000|2022-04-11 00:25:30|20.1|19.9|20.1|19.9|20.11|19.91|20.09|19.89|7
1649636740000|2022-04-11 00:25:40|20.09|19.89|20.08|19.88|20.1|19.9|20.08|19.88|4
1649636750000|2022-04-11 00:25:50|20.09|19.89|20.09|19.89|20.09|19.89|20.08|19.88|5
1649636760000|2022-04-11 00:26:00|20.08|19.88|20.11|19.91|20.11|19.91|20.08|19.88|16
1649636770000|2022-04-11 00:26:10|20.12|19.92|20.12|19.92|20.13|19.93|20.12|19.92|5
1649636790000|2022-04-11 00:26:30|20.11|19.91|20.11|19.91|20.12|19.92|20.11|19.91|3
1649636800000|2022-04-11 00:26:40|20.12|19.92|20.1|19.9|20.12|19.92|20.1|19.9|5
1649636810000|2022-04-11 00:26:50|20.11|19.91|20.12|19.92|20.12|19.92|20.1|19.9|6
1649636820000|2022-04-11 00:27:00|20.11|19.91|20.11|19.91|20.12|19.92|20.1|19.9|5
1649636830000|2022-04-11 00:27:10|20.1|19.9|20.1|19.9|20.1|19.9|20.1|19.9|1
1649636840000|2022-04-11 00:27:20|20.09|19.89|20.1|19.9|20.11|19.91|20.09|19.89|4
1649636850000|2022-04-11 00:27:30|20.11|19.91|20.11|19.91|20.11|19.91|20.11|19.91|1
1649636860000|2022-04-11 00:27:40|20.12|19.92|20.13|19.93|20.13|19.93|20.12|19.92|2
1649636870000|2022-04-11 00:27:50|20.14|19.94|20.15|19.95|20.15|19.95|20.14|19.94|2
1649636880000|2022-04-11 00:28:00|20.16|19.96|20.14|19.94|20.16|19.96|20.14|19.94|5
1649636890000|2022-04-11 00:28:10|20.13|19.93|20.13|19.93|20.14|19.94|20.13|19.93|3
1649636930000|2022-04-11 00:28:50|20.14|19.94|20.15|19.95|20.15|19.95|20.14|19.94|2
1649636940000|2022-04-11 00:29:00|20.14|19.94|20.15|19.95|20.15|19.95|20.14|19.94|6
1649636950000|2022-04-11 00:29:10|20.16|19.96|20.17|19.97|20.17|19.97|20.15|19.95|8
1649636960000|2022-04-11 00:29:20|20.16|19.96|20.17|19.97|20.17|19.97|20.16|19.96|4
1649636970000|2022-04-11 00:29:30|20.18|19.98|20.17|19.97|20.18|19.98|20.17|19.97|4
1649636980000|2022-04-11 00:29:40|20.18|19.98|20.18|19.98|20.18|19.98|20.17|19.97|9
1649636990000|2022-04-11 00:29:50|20.19|19.99|20.18|19.98|20.19|19.99|20.18|19.98|2
1649637000000|2022-04-11 00:30:00|20.19|19.99|20.17|19.97|20.19|19.99|20.17|19.97|5
1649637010000|2022-04-11 00:30:10|20.18|19.98|20.18|19.98|20.18|19.98|20.17|19.97|3
1649637020000|2022-04-11 00:30:20|20.19|19.99|20.19|19.99|20.19|19.99|20.18|19.98|3
1649637030000|2022-04-11 00:30:30|20.18|19.98|20.19|19.99|20.19|19.99|20.18|19.98|2
1649637040000|2022-04-11 00:30:40|20.18|19.98|20.19|19.99|20.2|20|20.18|19.98|8
1649637050000|2022-04-11 00:30:50|20.2|20|20.21|20.01|20.21|20.01|20.2|20|2
1649637060000|2022-04-11 00:31:00|20.2|20|20.2|20|20.21|20.01|20.2|20|7
1649637070000|2022-04-11 00:31:10|20.21|20.01|20.2|20|20.21|20.01|20.2|20|2
1649637080000|2022-04-11 00:31:20|20.19|19.99|20.19|19.99|20.2|20|20.19|19.99|5
1649637090000|2022-04-11 00:31:30|20.18|19.98|20.18|19.98|20.19|19.99|20.17|19.97|7
1649637100000|2022-04-11 00:31:40|20.17|19.97|20.18|19.98|20.18|19.98|20.17|19.97|4
1649637110000|2022-04-11 00:31:50|20.17|19.97|20.16|19.96|20.18|19.98|20.16|19.96|14
1649637120000|2022-04-11 00:32:00|20.15|19.95|20.15|19.95|20.15|19.95|20.15|19.95|1
1649637130000|2022-04-11 00:32:10|20.16|19.96|20.16|19.96|20.16|19.96|20.16|19.96|1
1649637140000|2022-04-11 00:32:20|20.15|19.95|20.15|19.95|20.16|19.96|20.15|19.95|5
1649637170000|2022-04-11 00:32:50|20.16|19.96|20.16|19.96|20.16|19.96|20.16|19.96|1
1649637180000|2022-04-11 00:33:00|20.15|19.95|20.15|19.95|20.15|19.95|20.15|19.95|1
1649637190000|2022-04-11 00:33:10|20.16|19.96|20.14|19.94|20.16|19.96|20.14|19.94|5
1649637200000|2022-04-11 00:33:20|20.15|19.95|20.14|19.94|20.15|19.95|20.13|19.93|4
1649637210000|2022-04-11 00:33:30|20.13|19.93|20.11|19.91|20.14|19.94|20.11|19.91|11
1649637220000|2022-04-11 00:33:40|20.12|19.92|20.14|19.94|20.14|19.94|20.12|19.92|3
1649637230000|2022-04-11 00:33:50|20.13|19.93|20.15|19.95|20.15|19.95|20.13|19.93|3
1649637240000|2022-04-11 00:34:00|20.14|19.94|20.14|19.94|20.14|19.94|20.14|19.94|1
1649637250000|2022-04-11 00:34:10|20.13|19.93|20.13|19.93|20.13|19.93|20.13|19.93|1
1649637260000|2022-04-11 00:34:20|20.12|19.92|20.12|19.92|20.12|19.92|20.12|19.92|1
1649637270000|2022-04-11 00:34:30|20.11|19.91|20.11|19.91|20.12|19.92|20.11|19.91|7
1649637280000|2022-04-11 00:34:40|20.1|19.9|20.11|19.91|20.11|19.91|20.1|19.9|8
1649637290000|2022-04-11 00:34:50|20.1|19.9|20.1|19.9|20.11|19.91|20.1|19.9|5
1649637300000|2022-04-11 00:35:00|20.11|19.91|20.1|19.9|20.11|19.91|20.1|19.9|4
1649637310000|2022-04-11 00:35:10|20.11|19.91|20.12|19.92|20.12|19.92|20.11|19.91|4
1649637320000|2022-04-11 00:35:20|20.11|19.91|20.12|19.92|20.12|19.92|20.11|19.91|6
1649637330000|2022-04-11 00:35:30|20.11|19.91|20.12|19.92|20.12|19.92|20.11|19.91|2
1649637340000|2022-04-11 00:35:40|20.13|19.93|20.13|19.93|20.13|19.93|20.12|19.92|13
1649637350000|2022-04-11 00:35:50|20.12|19.92|20.13|19.93|20.13|19.93|20.12|19.92|4
1649637370000|2022-04-11 00:36:10|20.14|19.94|20.14|19.94|20.14|19.94|20.14|19.94|1
1649637380000|2022-04-11 00:36:20|20.15|19.95|20.15|19.95|20.15|19.95|20.14|19.94|5
1649637400000|2022-04-11 00:36:40|20.14|19.94|20.14|19.94|20.14|19.94|20.14|19.94|1
1649637410000|2022-04-11 00:36:50|20.15|19.95|20.15|19.95|20.15|19.95|20.15|19.95|1
1649637420000|2022-04-11 00:37:00|20.14|19.94|20.14|19.94|20.14|19.94|20.14|19.94|1
1649637430000|2022-04-11 00:37:10|20.15|19.95|20.14|19.94|20.15|19.95|20.14|19.94|4
1649637450000|2022-04-11 00:37:30|20.13|19.93|20.13|19.93|20.13|19.93|20.13|19.93|1
1649637460000|2022-04-11 00:37:40|20.12|19.92|20.12|19.92|20.13|19.93|20.12|19.92|5
1649637480000|2022-04-11 00:38:00|20.11|19.91|20.11|19.91|20.12|19.92|20.11|19.91|3
1649637490000|2022-04-11 00:38:10|20.1|19.9|20.1|19.9|20.11|19.91|20.1|19.9|7
1649637500000|2022-04-11 00:38:20|20.11|19.91|20.11|19.91|20.11|19.91|20.11|19.91|1
1649637510000|2022-04-11 00:38:30|20.1|19.9|20.1|19.9|20.1|19.9|20.1|19.9|1
1649637520000|2022-04-11 00:38:40|20.11|19.91|20.11|19.91|20.12|19.92|20.11|19.91|3
1649637530000|2022-04-11 00:38:50|20.12|19.92|20.12|19.92|20.12|19.92|20.11|19.91|3
1649637540000|2022-04-11 00:39:00|20.11|19.91|20.12|19.92|20.12|19.92|20.11|19.91|2
1649637550000|2022-04-11 00:39:10|20.11|19.91|20.12|19.92|20.12|19.92|20.11|19.91|4
1649637560000|2022-04-11 00:39:20|20.11|19.91|20.13|19.93|20.13|19.93|20.11|19.91|5
1649637570000|2022-04-11 00:39:30|20.12|19.92|20.13|19.93|20.13|19.93|20.12|19.92|4
1649637590000|2022-04-11 00:39:50|20.14|19.94|20.14|19.94|20.14|19.94|20.14|19.94|1
1649637600000|2022-04-11 00:40:00|20.13|19.93|20.14|19.94|20.14|19.94|20.13|19.93|2
1649637620000|2022-04-11 00:40:20|20.13|19.93|20.13|19.93|20.13|19.93|20.13|19.93|1
1649637630000|2022-04-11 00:40:30|20.14|19.94|20.13|19.93|20.14|19.94|20.13|19.93|4
1649637640000|2022-04-11 00:40:40|20.14|19.94|20.14|19.94|20.14|19.94|20.13|19.93|5
1649637650000|2022-04-11 00:40:50|20.13|19.93|20.13|19.93|20.14|19.94|20.13|19.93|5
1649637660000|2022-04-11 00:41:00|20.14|19.94|20.13|19.93|20.14|19.94|20.13|19.93|6
1649637670000|2022-04-11 00:41:10|20.12|19.92|20.13|19.93|20.13|19.93|20.12|19.92|4
1649637700000|2022-04-11 00:41:40|20.12|19.92|20.12|19.92|20.12|19.92|20.11|19.91|5
1649637710000|2022-04-11 00:41:50|20.11|19.91|20.12|19.92|20.12|19.92|20.11|19.91|4
1649637720000|2022-04-11 00:42:00|20.13|19.93|20.12|19.92|20.13|19.93|20.12|19.92|2
1649637740000|2022-04-11 00:42:20|20.13|19.93|20.12|19.92|20.13|19.93|20.12|19.92|4
1649637750000|2022-04-11 00:42:30|20.11|19.91|20.11|19.91|20.12|19.92|20.11|19.91|3
1649637760000|2022-04-11 00:42:40|20.12|19.92|20.11|19.91|20.12|19.92|20.11|19.91|6
1649637770000|2022-04-11 00:42:50|20.1|19.9|20.1|19.9|20.1|19.9|20.1|19.9|1
1649637780000|2022-04-11 00:43:00|20.11|19.91|20.1|19.9|20.11|19.91|20.1|19.9|2
1649637790000|2022-04-11 00:43:10|20.11|19.91|20.1|19.9|20.11|19.91|20.1|19.9|6
1649637810000|2022-04-11 00:43:30|20.11|19.91|20.11|19.91|20.11|19.91|20.11|19.91|1
1649637840000|2022-04-11 00:44:00|20.12|19.92|20.12|19.92|20.12|19.92|20.12|19.92|1
1649637850000|2022-04-11 00:44:10|20.11|19.91|20.11|19.91|20.11|19.91|20.11|19.91|1
1649637860000|2022-04-11 00:44:20|20.12|19.92|20.12|19.92|20.12|19.92|20.11|19.91|3
1649637880000|2022-04-11 00:44:40|20.13|19.93|20.13|19.93|20.13|19.93|20.13|19.93|1
1649637930000|2022-04-11 00:45:30|20.12|19.92|20.12|19.92|20.13|19.93|20.12|19.92|3
1649637940000|2022-04-11 00:45:40|20.13|19.93|20.12|19.92|20.13|19.93|20.12|19.92|6
1649637950000|2022-04-11 00:45:50|20.13|19.93|20.13|19.93|20.13|19.93|20.12|19.92|5
1649637960000|2022-04-11 00:46:00|20.12|19.92|20.13|19.93|20.13|19.93|20.12|19.92|6
1649637970000|2022-04-11 00:46:10|20.12|19.92|20.12|19.92|20.12|19.92|20.12|19.92|1
1649637980000|2022-04-11 00:46:20|20.11|19.91|20.12|19.92|20.12|19.92|20.11|19.91|2
1649637990000|2022-04-11 00:46:30|20.11|19.91|20.11|19.91|20.11|19.91|20.11|19.91|1
1649638020000|2022-04-11 00:47:00|20.1|19.9|20.1|19.9|20.11|19.91|20.1|19.9|3
1649638090000|2022-04-11 00:48:10|20.09|19.89|20.09|19.89|20.1|19.9|20.08|19.88|5
1649638100000|2022-04-11 00:48:20|20.08|19.88|20.09|19.89|20.09|19.89|20.08|19.88|6
1649638120000|2022-04-11 00:48:40|20.08|19.88|20.09|19.89|20.09|19.89|20.08|19.88|2
1649638130000|2022-04-11 00:48:50|20.08|19.88|20.09|19.89|20.09|19.89|20.08|19.88|2
1649638160000|2022-04-11 00:49:20|20.08|19.88|20.08|19.88|20.09|19.89|20.08|19.88|5
1649638180000|2022-04-11 00:49:40|20.09|19.89|20.08|19.88|20.09|19.89|20.08|19.88|4
1649638190000|2022-04-11 00:49:50|20.09|19.89|20.09|19.89|20.09|19.89|20.08|19.88|11
1649638200000|2022-04-11 00:50:00|20.08|19.88|20.08|19.88|20.09|19.89|20.08|19.88|9
1649638210000|2022-04-11 00:50:10|20.09|19.89|20.08|19.88|20.09|19.89|20.08|19.88|2
1649638220000|2022-04-11 00:50:20|20.09|19.89|20.13|19.93|20.13|19.93|20.08|19.88|19
1649638230000|2022-04-11 00:50:30|20.14|19.94|20.13|19.93|20.14|19.94|20.13|19.93|2
1649638240000|2022-04-11 00:50:40|20.12|19.92|20.12|19.92|20.13|19.93|20.12|19.92|5
1649638250000|2022-04-11 00:50:50|20.13|19.93|20.12|19.92|20.13|19.93|20.12|19.92|20
1649638260000|2022-04-11 00:51:00|20.13|19.93|20.12|19.92|20.13|19.93|20.12|19.92|6
1649638270000|2022-04-11 00:51:10|20.13|19.93|20.14|19.94|20.14|19.94|20.12|19.92|4
1649638280000|2022-04-11 00:51:20|20.13|19.93|20.14|19.94|20.14|19.94|20.13|19.93|6
1649638300000|2022-04-11 00:51:40|20.13|19.93|20.12|19.92|20.13|19.93|20.12|19.92|2
1649638320000|2022-04-11 00:52:00|20.11|19.91|20.12|19.92|20.12|19.92|20.11|19.91|4
1649638330000|2022-04-11 00:52:10|20.11|19.91|20.12|19.92|20.12|19.92|20.11|19.91|4
1649638340000|2022-04-11 00:52:20|20.13|19.93|20.12|19.92|20.13|19.93|20.12|19.92|4
1649638350000|2022-04-11 00:52:30|20.13|19.93|20.12|19.92|20.13|19.93|20.12|19.92|2
1649638370000|2022-04-11 00:52:50|20.11|19.91|20.12|19.92|20.12|19.92|20.11|19.91|4
1649638390000|2022-04-11 00:53:10|20.13|19.93|20.12|19.92|20.13|19.93|20.12|19.92|2
1649638400000|2022-04-11 00:53:20|20.13|19.93|20.13|19.93|20.13|19.93|20.12|19.92|3
1649638410000|2022-04-11 00:53:30|20.14|19.94|20.14|19.94|20.14|19.94|20.14|19.94|1
1649638460000|2022-04-11 00:54:20|20.13|19.93|20.13|19.93|20.14|19.94|20.13|19.93|3
1649638470000|2022-04-11 00:54:30|20.14|19.94|20.13|19.93|20.14|19.94|20.13|19.93|2
1649638480000|2022-04-11 00:54:40|20.12|19.92|20.13|19.93|20.13|19.93|20.12|19.92|2
1649638500000|2022-04-11 00:55:00|20.14|19.94|20.13|19.93|20.14|19.94|20.13|19.93|2
1649638520000|2022-04-11 00:55:20|20.12|19.92|20.12|19.92|20.12|19.92|20.12|19.92|1
1649638540000|2022-04-11 00:55:40|20.13|19.93|20.13|19.93|20.13|19.93|20.12|19.92|3
1649638550000|2022-04-11 00:55:50|20.14|19.94|20.13|19.93|20.14|19.94|20.13|19.93|4
1649638560000|2022-04-11 00:56:00|20.14|19.94|20.13|19.93|20.14|19.94|20.13|19.93|4
1649638590000|2022-04-11 00:56:30|20.14|19.94|20.13|19.93|20.14|19.94|20.13|19.93|4
1649638620000|2022-04-11 00:57:00|20.12|19.92|20.12|19.92|20.13|19.93|20.12|19.92|3
1649638670000|2022-04-11 00:57:50|20.13|19.93|20.13|19.93|20.13|19.93|20.13|19.93|1
1649638690000|2022-04-11 00:58:10|20.14|19.94|20.13|19.93|20.14|19.94|20.13|19.93|4
1649638720000|2022-04-11 00:58:40|20.12|19.92|20.12|19.92|20.12|19.92|20.12|19.92|1
1649638740000|2022-04-11 00:59:00|20.11|19.91|20.12|19.92|20.12|19.92|20.11|19.91|2
1649638750000|2022-04-11 00:59:10|20.11|19.91|20.12|19.92|20.12|19.92|20.11|19.91|2
1649638760000|2022-04-11 00:59:20|20.11|19.91|20.11|19.91|20.11|19.91|20.11|19.91|1
1649638790000|2022-04-11 00:59:50|20.12|19.92|20.12|19.92|20.12|19.92|20.12|19.92|1
1649638800000|2022-04-11 01:00:00|20.11|19.91|20.1|19.9|20.12|19.92|20.1|19.9|4
1649638810000|2022-04-11 01:00:10|20.11|19.91|20.11|19.91|20.11|19.91|20.1|19.9|3
1649638820000|2022-04-11 01:00:20|20.1|19.9|20.1|19.9|20.11|19.91|20.1|19.9|3
1649638840000|2022-04-11 01:00:40|20.11|19.91|20.11|19.91|20.11|19.91|20.1|19.9|3
1649638850000|2022-04-11 01:00:50|20.12|19.92|20.11|19.91|20.12|19.92|20.11|19.91|2
1649638860000|2022-04-11 01:01:00|20.12|19.92|20.11|19.91|20.12|19.92|20.11|19.91|4
1649638900000|2022-04-11 01:01:40|20.12|19.92|20.12|19.92|20.12|19.92|20.12|19.92|1
1649638920000|2022-04-11 01:02:00|20.13|19.93|20.13|19.93|20.13|19.93|20.13|19.93|1
1649638930000|2022-04-11 01:02:10|20.14|19.94|20.13|19.93|20.14|19.94|20.13|19.93|2
1649638950000|2022-04-11 01:02:30|20.14|19.94|20.13|19.93|20.14|19.94|20.13|19.93|8
1649638960000|2022-04-11 01:02:40|20.14|19.94|20.14|19.94|20.14|19.94|20.13|19.93|5
1649639030000|2022-04-11 01:03:50|20.15|19.95|20.15|19.95|20.15|19.95|20.15|19.95|1
1649639040000|2022-04-11 01:04:00|20.14|19.94|20.13|19.93|20.15|19.95|20.13|19.93|6
1649639050000|2022-04-11 01:04:10|20.12|19.92|20.12|19.92|20.13|19.93|20.12|19.92|3
1649639060000|2022-04-11 01:04:20|20.13|19.93|20.13|19.93|20.13|19.93|20.13|19.93|1
1649639100000|2022-04-11 01:05:00|20.12|19.92|20.12|19.92|20.13|19.93|20.12|19.92|7
1649639120000|2022-04-11 01:05:20|20.13|19.93|20.12|19.92|20.13|19.93|20.12|19.92|4
1649639130000|2022-04-11 01:05:30|20.13|19.93|20.12|19.92|20.13|19.93|20.12|19.92|4
1649639140000|2022-04-11 01:05:40|20.11|19.91|20.12|19.92|20.12|19.92|20.11|19.91|2
1649639150000|2022-04-11 01:05:50|20.11|19.91|20.11|19.91|20.12|19.92|20.1|19.9|11
1649639160000|2022-04-11 01:06:00|20.1|19.9|20.1|19.9|20.11|19.91|20.1|19.9|5
1649639170000|2022-04-11 01:06:10|20.11|19.91|20.1|19.9|20.11|19.91|20.1|19.9|2
1649639180000|2022-04-11 01:06:20|20.11|19.91|20.1|19.9|20.11|19.91|20.1|19.9|2
1649639190000|2022-04-11 01:06:30|20.11|19.91|20.11|19.91|20.11|19.91|20.1|19.9|3
1649639200000|2022-04-11 01:06:40|20.1|19.9|20.1|19.9|20.1|19.9|20.1|19.9|1
1649639220000|2022-04-11 01:07:00|20.11|19.91|20.1|19.9|20.11|19.91|20.1|19.9|4
1649639230000|2022-04-11 01:07:10|20.11|19.91|20.12|19.92|20.12|19.92|20.11|19.91|2
1649639250000|2022-04-11 01:07:30|20.13|19.93|20.13|19.93|20.13|19.93|20.13|19.93|1
1649639260000|2022-04-11 01:07:40|20.12|19.92|20.12|19.92|20.12|19.92|20.12|19.92|1
1649639270000|2022-04-11 01:07:50|20.13|19.93|20.12|19.92|20.13|19.93|20.12|19.92|2
1649639330000|2022-04-11 01:08:50|20.11|19.91|20.11|19.91|20.12|19.92|20.11|19.91|9
1649639380000|2022-04-11 01:09:40|20.1|19.9|20.11|19.91|20.11|19.91|20.1|19.9|4
1649639410000|2022-04-11 01:10:10|20.1|19.9|20.11|19.91|20.11|19.91|20.1|19.9|4
1649639430000|2022-04-11 01:10:30|20.12|19.92|20.11|19.91|20.12|19.92|20.11|19.91|2
1649639450000|2022-04-11 01:10:50|20.12|19.92|20.13|19.93|20.13|19.93|20.11|19.91|4
1649639460000|2022-04-11 01:11:00|20.12|19.92|20.12|19.92|20.13|19.93|20.12|19.92|9
1649639550000|2022-04-11 01:12:30|20.11|19.91|20.11|19.91|20.12|19.92|20.11|19.91|5
1649639560000|2022-04-11 01:12:40|20.12|19.92|20.12|19.92|20.12|19.92|20.12|19.92|1
1649639590000|2022-04-11 01:13:10|20.13|19.93|20.13|19.93|20.13|19.93|20.12|19.92|5
1649639630000|2022-04-11 01:13:50|20.14|19.94|20.13|19.93|20.14|19.94|20.13|19.93|2
1649639640000|2022-04-11 01:14:00|20.14|19.94|20.14|19.94|20.14|19.94|20.14|19.94|1
1649639650000|2022-04-11 01:14:10|20.13|19.93|20.13|19.93|20.13|19.93|20.13|19.93|1
1649639660000|2022-04-11 01:14:20|20.14|19.94|20.13|19.93|20.14|19.94|20.13|19.93|2
1649639670000|2022-04-11 01:14:30|20.14|19.94|20.14|19.94|20.14|19.94|20.13|19.93|3
1649639680000|2022-04-11 01:14:40|20.13|19.93|20.13|19.93|20.13|19.93|20.13|19.93|1
1649639690000|2022-04-11 01:14:50|20.14|19.94|20.13|19.93|20.14|19.94|20.13|19.93|4
1649639700000|2022-04-11 01:15:00|20.14|19.94|20.12|19.92|20.14|19.94|20.12|19.92|9
1649639710000|2022-04-11 01:15:10|20.13|19.93|20.13|19.93|20.13|19.93|20.12|19.92|3
1649639720000|2022-04-11 01:15:20|20.14|19.94|20.14|19.94|20.14|19.94|20.14|19.94|1
1649639730000|2022-04-11 01:15:30|20.13|19.93|20.14|19.94|20.14|19.94|20.13|19.93|2
1649639750000|2022-04-11 01:15:50|20.15|19.95|20.15|19.95|20.15|19.95|20.15|19.95|1
1649639760000|2022-04-11 01:16:00|20.14|19.94|20.14|19.94|20.15|19.95|20.14|19.94|3
1649639770000|2022-04-11 01:16:10|20.13|19.93|20.13|19.93|20.14|19.94|20.13|19.93|5
1649639780000|2022-04-11 01:16:20|20.14|19.94|20.13|19.93|20.14|19.94|20.13|19.93|2
1649639790000|2022-04-11 01:16:30|20.14|19.94|20.14|19.94|20.14|19.94|20.13|19.93|3
1649639800000|2022-04-11 01:16:40|20.13|19.93|20.14|19.94|20.14|19.94|20.13|19.93|2
1649639820000|2022-04-11 01:17:00|20.13|19.93|20.13|19.93|20.14|19.94|20.13|19.93|3
1649639830000|2022-04-11 01:17:10|20.12|19.92|20.12|19.92|20.13|19.93|20.12|19.92|3
1649639850000|2022-04-11 01:17:30|20.13|19.93|20.12|19.92|20.13|19.93|20.12|19.92|4
1649639860000|2022-04-11 01:17:40|20.13|19.93|20.13|19.93|20.13|19.93|20.12|19.92|5
1649639880000|2022-04-11 01:18:00|20.12|19.92|20.13|19.93|20.13|19.93|20.12|19.92|10
1649639890000|2022-04-11 01:18:10|20.12|19.92|20.13|19.93|20.13|19.93|20.12|19.92|2
1649639910000|2022-04-11 01:18:30|20.14|19.94|20.14|19.94|20.14|19.94|20.13|19.93|3
1649639940000|2022-04-11 01:19:00|20.15|19.95|20.14|19.94|20.15|19.95|20.14|19.94|2
1649640020000|2022-04-11 01:20:20|20.13|19.93|20.13|19.93|20.13|19.93|20.13|19.93|1
1649640030000|2022-04-11 01:20:30|20.14|19.94|20.14|19.94|20.14|19.94|20.13|19.93|5
1649640060000|2022-04-11 01:21:00|20.15|19.95|20.14|19.94|20.15|19.95|20.14|19.94|2
1649640070000|2022-04-11 01:21:10|20.15|19.95|20.14|19.94|20.15|19.95|20.14|19.94|2
1649640150000|2022-04-11 01:22:30|20.15|19.95|20.15|19.95|20.15|19.95|20.15|19.95|1
1649640170000|2022-04-11 01:22:50|20.16|19.96|20.15|19.95|20.16|19.96|20.15|19.95|2
1649640180000|2022-04-11 01:23:00|20.16|19.96|20.16|19.96|20.16|19.96|20.16|19.96|1
1649640210000|2022-04-11 01:23:30|20.17|19.97|20.17|19.97|20.17|19.97|20.16|19.96|3
1649640220000|2022-04-11 01:23:40|20.16|19.96|20.17|19.97|20.17|19.97|20.16|19.96|2
1649640250000|2022-04-11 01:24:10|20.16|19.96|20.16|19.96|20.17|19.97|20.16|19.96|3
1649640260000|2022-04-11 01:24:20|20.15|19.95|20.15|19.95|20.16|19.96|20.15|19.95|7
1649640280000|2022-04-11 01:24:40|20.16|19.96|20.16|19.96|20.16|19.96|20.16|19.96|1
1649640290000|2022-04-11 01:24:50|20.15|19.95|20.16|19.96|20.16|19.96|20.15|19.95|2
1649640330000|2022-04-11 01:25:30|20.17|19.97|20.17|19.97|20.17|19.97|20.17|19.97|1
1649640350000|2022-04-11 01:25:50|20.18|19.98|20.17|19.97|20.18|19.98|20.17|19.97|2
1649640360000|2022-04-11 01:26:00|20.18|19.98|20.17|19.97|20.18|19.98|20.17|19.97|2
1649640400000|2022-04-11 01:26:40|20.18|19.98|20.18|19.98|20.18|19.98|20.18|19.98|1
1649640410000|2022-04-11 01:26:50|20.17|19.97|20.17|19.97|20.17|19.97|20.17|19.97|1
1649640430000|2022-04-11 01:27:10|20.16|19.96|20.17|19.97|20.17|19.97|20.16|19.96|4
1649640440000|2022-04-11 01:27:20|20.16|19.96|20.17|19.97|20.17|19.97|20.16|19.96|6
1649640450000|2022-04-11 01:27:30|20.16|19.96|20.16|19.96|20.16|19.96|20.16|19.96|1
1649640460000|2022-04-11 01:27:40|20.17|19.97|20.17|19.97|20.17|19.97|20.16|19.96|3
1649640470000|2022-04-11 01:27:50|20.16|19.96|20.17|19.97|20.17|19.97|20.16|19.96|6
1649640480000|2022-04-11 01:28:00|20.16|19.96|20.17|19.97|20.17|19.97|20.16|19.96|2
1649640490000|2022-04-11 01:28:10|20.16|19.96|20.16|19.96|20.17|19.97|20.16|19.96|3
1649640500000|2022-04-11 01:28:20|20.17|19.97|20.16|19.96|20.17|19.97|20.16|19.96|2
1649640510000|2022-04-11 01:28:30|20.17|19.97|20.17|19.97|20.17|19.97|20.16|19.96|9
1649640520000|2022-04-11 01:28:40|20.16|19.96|20.17|19.97|20.17|19.97|20.16|19.96|6
1649640540000|2022-04-11 01:29:00|20.18|19.98|20.17|19.97|20.18|19.98|20.17|19.97|4
1649640550000|2022-04-11 01:29:10|20.16|19.96|20.16|19.96|20.17|19.97|20.16|19.96|5
1649640580000|2022-04-11 01:29:40|20.15|19.95|20.15|19.95|20.16|19.96|20.15|19.95|3
1649640590000|2022-04-11 01:29:50|20.16|19.96|20.15|19.95|20.16|19.96|20.15|19.95|12
1649640600000|2022-04-11 01:30:00|20.14|19.94|20.14|19.94|20.15|19.95|20.14|19.94|3
1649640610000|2022-04-11 01:30:10|20.15|19.95|20.14|19.94|20.15|19.95|20.14|19.94|2
1649640630000|2022-04-11 01:30:30|20.13|19.93|20.13|19.93|20.14|19.94|20.13|19.93|5
1649640640000|2022-04-11 01:30:40|20.12|19.92|20.13|19.93|20.13|19.93|20.12|19.92|6
1649640650000|2022-04-11 01:30:50|20.12|19.92|20.13|19.93|20.13|19.93|20.12|19.92|4
1649640660000|2022-04-11 01:31:00|20.12|19.92|20.12|19.92|20.13|19.93|20.12|19.92|5
1649640700000|2022-04-11 01:31:40|20.13|19.93|20.12|19.92|20.13|19.93|20.12|19.92|2
1649640730000|2022-04-11 01:32:10|20.13|19.93|20.12|19.92|20.13|19.93|20.12|19.92|2
1649640750000|2022-04-11 01:32:30|20.11|19.91|20.11|19.91|20.12|19.92|20.11|19.91|7
1649640760000|2022-04-11 01:32:40|20.12|19.92|20.12|19.92|20.12|19.92|20.12|19.92|1
1649640800000|2022-04-11 01:33:20|20.11|19.91|20.12|19.92|20.12|19.92|20.11|19.91|4
1649640830000|2022-04-11 01:33:50|20.13|19.93|20.12|19.92|20.13|19.93|20.12|19.92|4
1649640840000|2022-04-11 01:34:00|20.13|19.93|20.12|19.92|20.13|19.93|20.12|19.92|12
1649640850000|2022-04-11 01:34:10|20.13|19.93|20.13|19.93|20.13|19.93|20.13|19.93|1
1649640870000|2022-04-11 01:34:30|20.14|19.94|20.13|19.93|20.14|19.94|20.13|19.93|2
1649640880000|2022-04-11 01:34:40|20.14|19.94|20.13|19.93|20.14|19.94|20.13|19.93|2
1649640890000|2022-04-11 01:34:50|20.14|19.94|20.14|19.94|20.14|19.94|20.13|19.93|3
1649640900000|2022-04-11 01:35:00|20.13|19.93|20.12|19.92|20.13|19.93|20.12|19.92|4
1649640910000|2022-04-11 01:35:10|20.13|19.93|20.11|19.91|20.13|19.93|20.11|19.91|3
1649640950000|2022-04-11 01:35:50|20.1|19.9|20.1|19.9|20.11|19.91|20.1|19.9|3
1649640960000|2022-04-11 01:36:00|20.11|19.91|20.11|19.91|20.11|19.91|20.1|19.9|3
1649640970000|2022-04-11 01:36:10|20.1|19.9|20.11|19.91|20.11|19.91|20.1|19.9|2
1649641010000|2022-04-11 01:36:50|20.1|19.9|20.1|19.9|20.1|19.9|20.1|19.9|1
1649641020000|2022-04-11 01:37:00|20.09|19.89|20.09|19.89|20.09|19.89|20.09|19.89|1
1649641030000|2022-04-11 01:37:10|20.08|19.88|20.09|19.89|20.09|19.89|20.08|19.88|8
1649641040000|2022-04-11 01:37:20|20.08|19.88|20.08|19.88|20.09|19.89|20.08|19.88|5
1649641060000|2022-04-11 01:37:40|20.09|19.89|20.09|19.89|20.09|19.89|20.09|19.89|1
1649641070000|2022-04-11 01:37:50|20.1|19.9|20.09|19.89|20.1|19.9|20.09|19.89|2
1649641130000|2022-04-11 01:38:50|20.08|19.88|20.08|19.88|20.08|19.88|20.08|19.88|1
1649641160000|2022-04-11 01:39:20|20.09|19.89|20.09|19.89|20.09|19.89|20.08|19.88|3
1649641200000|2022-04-11 01:40:00|20.08|19.88|20.08|19.88|20.08|19.88|20.08|19.88|1
1649641230000|2022-04-11 01:40:30|20.09|19.89|20.08|19.88|20.09|19.89|20.08|19.88|2
1649641250000|2022-04-11 01:40:50|20.09|19.89|20.09|19.89|20.09|19.89|20.09|19.89|1
1649641260000|2022-04-11 01:41:00|20.08|19.88|20.08|19.88|20.08|19.88|20.08|19.88|1
1649641300000|2022-04-11 01:41:40|20.09|19.89|20.09|19.89|20.09|19.89|20.09|19.89|1
1649641320000|2022-04-11 01:42:00|20.1|19.9|20.09|19.89|20.1|19.9|20.09|19.89|6
1649641330000|2022-04-11 01:42:10|20.1|19.9|20.09|19.89|20.1|19.9|20.09|19.89|6
1649641340000|2022-04-11 01:42:20|20.1|19.9|20.09|19.89|20.1|19.9|20.09|19.89|2
1649641350000|2022-04-11 01:42:30|20.1|19.9|20.09|19.89|20.1|19.9|20.09|19.89|2
1649641360000|2022-04-11 01:42:40|20.1|19.9|20.1|19.9|20.1|19.9|20.09|19.89|7
1649641370000|2022-04-11 01:42:50|20.09|19.89|20.1|19.9|20.1|19.9|20.09|19.89|16
1649641380000|2022-04-11 01:43:00|20.09|19.89|20.09|19.89|20.1|19.9|20.09|19.89|11
1649641390000|2022-04-11 01:43:10|20.1|19.9|20.1|19.9|20.1|19.9|20.1|19.9|1
1649641430000|2022-04-11 01:43:50|20.11|19.91|20.11|19.91|20.11|19.91|20.1|19.9|5
1649641440000|2022-04-11 01:44:00|20.12|19.92|20.11|19.91|20.12|19.92|20.11|19.91|4
1649641450000|2022-04-11 01:44:10|20.1|19.9|20.11|19.91|20.11|19.91|20.1|19.9|2
1649641460000|2022-04-11 01:44:20|20.1|19.9|20.11|19.91|20.11|19.91|20.1|19.9|4
1649641480000|2022-04-11 01:44:40|20.1|19.9|20.11|19.91|20.11|19.91|20.1|19.9|10
1649641490000|2022-04-11 01:44:50|20.1|19.9|20.11|19.91|20.11|19.91|20.1|19.9|6
1649641500000|2022-04-11 01:45:00|20.1|19.9|20.1|19.9|20.11|19.91|20.1|19.9|7
1649641510000|2022-04-11 01:45:10|20.09|19.89|20.09|19.89|20.09|19.89|20.09|19.89|1
1649641520000|2022-04-11 01:45:20|20.1|19.9|20.09|19.89|20.1|19.9|20.09|19.89|4
1649641540000|2022-04-11 01:45:40|20.08|19.88|20.09|19.89|20.09|19.89|20.08|19.88|2
1649641550000|2022-04-11 01:45:50|20.08|19.88|20.09|19.89|20.09|19.89|20.08|19.88|2
1649641560000|2022-04-11 01:46:00|20.08|19.88|20.08|19.88|20.09|19.89|20.08|19.88|7
1649641570000|2022-04-11 01:46:10|20.09|19.89|20.08|19.88|20.09|19.89|20.08|19.88|2
1649641590000|2022-04-11 01:46:30|20.07|19.87|20.08|19.88|20.08|19.88|20.07|19.87|4
1649641600000|2022-04-11 01:46:40|20.07|19.87|20.07|19.87|20.08|19.88|20.07|19.87|5
1649641610000|2022-04-11 01:46:50|20.06|19.86|20.06|19.86|20.07|19.87|20.05|19.85|15
1649641620000|2022-04-11 01:47:00|20.07|19.87|20.04|19.84|20.07|19.87|20.03|19.83|8
1649641640000|2022-04-11 01:47:20|20.03|19.83|20.03|19.83|20.03|19.83|20.03|19.83|1
1649641650000|2022-04-11 01:47:30|20.02|19.82|20.03|19.83|20.03|19.83|20.02|19.82|2
1649641660000|2022-04-11 01:47:40|20.02|19.82|20.02|19.82|20.03|19.83|20.02|19.82|7
1649641670000|2022-04-11 01:47:50|20.03|19.83|20.04|19.84|20.04|19.84|20.03|19.83|2
1649641690000|2022-04-11 01:48:10|20.05|19.85|20.05|19.85|20.05|19.85|20.05|19.85|1
1649641710000|2022-04-11 01:48:30|20.04|19.84|20.05|19.85|20.05|19.85|20.04|19.84|4
1649641720000|2022-04-11 01:48:40|20.04|19.84|20.05|19.85|20.05|19.85|20.04|19.84|4
1649641740000|2022-04-11 01:49:00|20.04|19.84|20.04|19.84|20.05|19.85|20.04|19.84|3
1649641750000|2022-04-11 01:49:10|20.03|19.83|20.03|19.83|20.04|19.84|20.03|19.83|3
1649641760000|2022-04-11 01:49:20|20.04|19.84|20.04|19.84|20.04|19.84|20.03|19.83|5
1649641770000|2022-04-11 01:49:30|20.03|19.83|20.03|19.83|20.04|19.84|20.03|19.83|5
1649641780000|2022-04-11 01:49:40|20.02|19.82|20.02|19.82|20.02|19.82|20.02|19.82|1
1649641820000|2022-04-11 01:50:20|20.03|19.83|20.03|19.83|20.03|19.83|20.03|19.83|1
1649641830000|2022-04-11 01:50:30|20.02|19.82|20.03|19.83|20.04|19.84|20.02|19.82|6
1649641840000|2022-04-11 01:50:40|20.04|19.84|20.03|19.83|20.04|19.84|20.03|19.83|4
1649641880000|2022-04-11 01:51:20|20.04|19.84|20.03|19.83|20.04|19.84|20.03|19.83|4
1649641890000|2022-04-11 01:51:30|20.02|19.82|20.03|19.83|20.03|19.83|20.02|19.82|2
1649641920000|2022-04-11 01:52:00|20.04|19.84|20.03|19.83|20.04|19.84|20.03|19.83|2
1649641930000|2022-04-11 01:52:10|20.04|19.84|20.04|19.84|20.04|19.84|20.03|19.83|5
1649641940000|2022-04-11 01:52:20|20.03|19.83|20.03|19.83|20.03|19.83|20.03|19.83|1
1649641960000|2022-04-11 01:52:40|20.02|19.82|20.03|19.83|20.03|19.83|20.02|19.82|2
1649641970000|2022-04-11 01:52:50|20.02|19.82|20.02|19.82|20.02|19.82|20.02|19.82|1
1649642040000|2022-04-11 01:54:00|20.01|19.81|20.01|19.81|20.01|19.81|20.01|19.81|1
1649642080000|2022-04-11 01:54:40|20|19.8|20.01|19.81|20.01|19.81|20|19.8|2
1649642100000|2022-04-11 01:55:00|20.02|19.82|20.02|19.82|20.02|19.82|20.02|19.82|1
1649642110000|2022-04-11 01:55:10|20.03|19.83|20.02|19.82|20.03|19.83|20.02|19.82|6
1649642130000|2022-04-11 01:55:30|20.03|19.83|20.03|19.83|20.04|19.84|20.03|19.83|3
1649642140000|2022-04-11 01:55:40|20.02|19.82|20.03|19.83|20.03|19.83|20.02|19.82|2
1649642160000|2022-04-11 01:56:00|20.04|19.84|20.05|19.85|20.05|19.85|20.04|19.84|2
1649642170000|2022-04-11 01:56:10|20.06|19.86|20.06|19.86|20.06|19.86|20.05|19.85|5
1649642180000|2022-04-11 01:56:20|20.05|19.85|20.05|19.85|20.05|19.85|20.05|19.85|1
1649642190000|2022-04-11 01:56:30|20.06|19.86|20.06|19.86|20.06|19.86|20.06|19.86|1
1649642220000|2022-04-11 01:57:00|20.05|19.85|20.05|19.85|20.06|19.86|20.05|19.85|11
1649642230000|2022-04-11 01:57:10|20.06|19.86|20.05|19.85|20.06|19.86|20.05|19.85|4
1649642270000|2022-04-11 01:57:50|20.04|19.84|20.05|19.85|20.05|19.85|20.04|19.84|8
1649642280000|2022-04-11 01:58:00|20.04|19.84|20.04|19.84|20.05|19.85|20.04|19.84|3
1649642290000|2022-04-11 01:58:10|20.05|19.85|20.04|19.84|20.05|19.85|20.04|19.84|2
1649642300000|2022-04-11 01:58:20|20.05|19.85|20.05|19.85|20.05|19.85|20.04|19.84|3
1649642330000|2022-04-11 01:58:50|20.04|19.84|20.05|19.85|20.05|19.85|20.04|19.84|2
1649642340000|2022-04-11 01:59:00|20.04|19.84|20.05|19.85|20.05|19.85|20.04|19.84|4
1649642350000|2022-04-11 01:59:10|20.04|19.84|20.04|19.84|20.05|19.85|20.04|19.84|7
1649642390000|2022-04-11 01:59:50|20.03|19.83|20.04|19.84|20.04|19.84|20.03|19.83|4
1649642400000|2022-04-11 02:00:00|20.03|19.83|20.03|19.83|20.03|19.83|20.02|19.82|5
1649642490000|2022-04-11 02:01:30|20.02|19.82|20.03|19.83|20.03|19.83|20.02|19.82|2
1649642500000|2022-04-11 02:01:40|20.02|19.82|20.03|19.83|20.03|19.83|20.02|19.82|2
1649642510000|2022-04-11 02:01:50|20.02|19.82|20.03|19.83|20.03|19.83|20.02|19.82|6
1649642520000|2022-04-11 02:02:00|20.04|19.84|20.03|19.83|20.04|19.84|20.03|19.83|6
1649642530000|2022-04-11 02:02:10|20.04|19.84|20.04|19.84|20.04|19.84|20.03|19.83|3
1649642600000|2022-04-11 02:03:20|20.03|19.83|20.02|19.82|20.03|19.83|20.02|19.82|2
1649642620000|2022-04-11 02:03:40|20.01|19.81|20|19.8|20.01|19.81|20|19.8|4
1649642630000|2022-04-11 02:03:50|20.01|19.81|20|19.8|20.01|19.81|20|19.8|4
1649642640000|2022-04-11 02:04:00|19.99|19.79|19.99|19.79|19.99|19.79|19.99|19.79|1
1649642650000|2022-04-11 02:04:10|20|19.8|19.99|19.79|20|19.8|19.99|19.79|2
1649642660000|2022-04-11 02:04:20|19.98|19.78|19.96|19.76|19.98|19.78|19.96|19.76|3
1649642670000|2022-04-11 02:04:30|19.97|19.77|19.97|19.77|19.97|19.77|19.96|19.76|11
1649642690000|2022-04-11 02:04:50|19.96|19.76|19.97|19.77|19.97|19.77|19.96|19.76|2
1649642700000|2022-04-11 02:05:00|19.96|19.76|19.97|19.77|19.97|19.77|19.96|19.76|4
1649642710000|2022-04-11 02:05:10|19.98|19.78|19.97|19.77|19.98|19.78|19.97|19.77|4
1649642740000|2022-04-11 02:05:40|19.98|19.78|19.97|19.77|19.98|19.78|19.97|19.77|4
1649642750000|2022-04-11 02:05:50|19.98|19.78|19.98|19.78|19.98|19.78|19.98|19.78|1
1649642760000|2022-04-11 02:06:00|19.99|19.79|19.99|19.79|19.99|19.79|19.98|19.78|5
1649642780000|2022-04-11 02:06:20|20|19.8|20|19.8|20|19.8|20|19.8|1
1649642790000|2022-04-11 02:06:30|19.99|19.79|20.01|19.81|20.01|19.81|19.99|19.79|5
1649642800000|2022-04-11 02:06:40|20.02|19.82|20.01|19.81|20.02|19.82|20.01|19.81|2
1649642810000|2022-04-11 02:06:50|20.02|19.82|20.02|19.82|20.02|19.82|20.02|19.82|1
1649642820000|2022-04-11 02:07:00|20.03|19.83|20.04|19.84|20.04|19.84|20.03|19.83|2
1649642830000|2022-04-11 02:07:10|20.05|19.85|20.05|19.85|20.05|19.85|20.05|19.85|1
1649642850000|2022-04-11 02:07:30|20.04|19.84|20.04|19.84|20.04|19.84|20.04|19.84|1
1649642870000|2022-04-11 02:07:50|20.03|19.83|20.03|19.83|20.03|19.83|20.03|19.83|1
1649642890000|2022-04-11 02:08:10|20.04|19.84|20.03|19.83|20.04|19.84|20.03|19.83|2
1649642900000|2022-04-11 02:08:20|20.04|19.84|20.04|19.84|20.04|19.84|20.04|19.84|1
1649642910000|2022-04-11 02:08:30|20.03|19.83|20.04|19.84|20.04|19.84|20.03|19.83|6
1649642950000|2022-04-11 02:09:10|20.03|19.83|20.03|19.83|20.04|19.84|20.03|19.83|3
1649642960000|2022-04-11 02:09:20|20.02|19.82|20.03|19.83|20.03|19.83|20.01|19.81|4
1649642980000|2022-04-11 02:09:40|20.02|19.82|20.03|19.83|20.03|19.83|20.02|19.82|2
1649642990000|2022-04-11 02:09:50|20.02|19.82|20.03|19.83|20.03|19.83|20.02|19.82|4
1649643000000|2022-04-11 02:10:00|20.02|19.82|20.02|19.82|20.02|19.82|20.02|19.82|1
1649643010000|2022-04-11 02:10:10|20.03|19.83|20.03|19.83|20.03|19.83|20.02|19.82|3
1649643020000|2022-04-11 02:10:20|20.04|19.84|20.06|19.86|20.06|19.86|20.04|19.84|3
1649643030000|2022-04-11 02:10:30|20.05|19.85|20.07|19.87|20.07|19.87|20.05|19.85|7
1649643050000|2022-04-11 02:10:50|20.08|19.88|20.08|19.88|20.08|19.88|20.07|19.87|3
1649643080000|2022-04-11 02:11:20|20.09|19.89|20.08|19.88|20.09|19.89|20.08|19.88|2
1649643110000|2022-04-11 02:11:50|20.09|19.89|20.08|19.88|20.09|19.89|20.08|19.88|6
1649643130000|2022-04-11 02:12:10|20.09|19.89|20.09|19.89|20.09|19.89|20.08|19.88|3
1649643140000|2022-04-11 02:12:20|20.1|19.9|20.1|19.9|20.1|19.9|20.1|19.9|1
1649643150000|2022-04-11 02:12:30|20.09|19.89|20.1|19.9|20.1|19.9|20.09|19.89|8
1649643160000|2022-04-11 02:12:40|20.09|19.89|20.09|19.89|20.09|19.89|20.09|19.89|1
1649643180000|2022-04-11 02:13:00|20.08|19.88|20.08|19.88|20.08|19.88|20.08|19.88|1
1649643190000|2022-04-11 02:13:10|20.09|19.89|20.09|19.89|20.09|19.89|20.08|19.88|3
1649643200000|2022-04-11 02:13:20|20.08|19.88|20.08|19.88|20.09|19.89|20.08|19.88|3
1649643220000|2022-04-11 02:13:40|20.09|19.89|20.08|19.88|20.09|19.89|20.08|19.88|4
1649643310000|2022-04-11 02:15:10|20.09|19.89|20.1|19.9|20.1|19.9|20.09|19.89|2
1649643330000|2022-04-11 02:15:30|20.11|19.91|20.1|19.9|20.11|19.91|20.1|19.9|6
1649643340000|2022-04-11 02:15:40|20.11|19.91|20.11|19.91|20.11|19.91|20.11|19.91|1
1649643350000|2022-04-11 02:15:50|20.12|19.92|20.11|19.91|20.12|19.92|20.11|19.91|4
1649643360000|2022-04-11 02:16:00|20.12|19.92|20.11|19.91|20.12|19.92|20.11|19.91|2
1649643390000|2022-04-11 02:16:30|20.1|19.9|20.1|19.9|20.11|19.91|20.1|19.9|3
1649643410000|2022-04-11 02:16:50|20.09|19.89|20.08|19.88|20.1|19.9|20.08|19.88|4
1649643420000|2022-04-11 02:17:00|20.09|19.89|20.09|19.89|20.09|19.89|20.08|19.88|3
1649643430000|2022-04-11 02:17:10|20.08|19.88|20.07|19.87|20.09|19.89|20.07|19.87|6
1649643440000|2022-04-11 02:17:20|20.08|19.88|20.06|19.86|20.08|19.88|20.06|19.86|3
1649643450000|2022-04-11 02:17:30|20.05|19.85|20.04|19.84|20.05|19.85|20.04|19.84|2
1649643470000|2022-04-11 02:17:50|20.03|19.83|20.03|19.83|20.03|19.83|20.02|19.82|5
1649643480000|2022-04-11 02:18:00|20.02|19.82|20.02|19.82|20.03|19.83|20.02|19.82|3
1649643500000|2022-04-11 02:18:20|20.03|19.83|20.04|19.84|20.04|19.84|20.03|19.83|2
1649643510000|2022-04-11 02:18:30|20.03|19.83|20.04|19.84|20.04|19.84|20.03|19.83|12
1649643520000|2022-04-11 02:18:40|20.03|19.83|20.03|19.83|20.04|19.84|20.03|19.83|5
1649643530000|2022-04-11 02:18:50|20.04|19.84|20.04|19.84|20.04|19.84|20.03|19.83|3
1649643540000|2022-04-11 02:19:00|20.03|19.83|20.03|19.83|20.03|19.83|20.02|19.82|3
1649643560000|2022-04-11 02:19:20|20.02|19.82|20.02|19.82|20.02|19.82|20.02|19.82|1
1649643570000|2022-04-11 02:19:30|20.03|19.83|20.02|19.82|20.03|19.83|20.02|19.82|4
1649643620000|2022-04-11 02:20:20|20.01|19.81|20.01|19.81|20.02|19.82|20.01|19.81|3
1649643650000|2022-04-11 02:20:50|20|19.8|19.99|19.79|20|19.8|19.99|19.79|2
1649643660000|2022-04-11 02:21:00|19.98|19.78|19.97|19.77|19.99|19.79|19.96|19.76|10
1649643670000|2022-04-11 02:21:10|19.96|19.76|19.95|19.75|19.96|19.76|19.94|19.74|14
1649643680000|2022-04-11 02:21:20|19.94|19.74|19.95|19.75|19.95|19.75|19.94|19.74|2
1649643690000|2022-04-11 02:21:30|19.96|19.76|19.98|19.78|19.98|19.78|19.95|19.75|7
1649643700000|2022-04-11 02:21:40|19.99|19.79|19.99|19.79|20|19.8|19.98|19.78|11
1649643710000|2022-04-11 02:21:50|20|19.8|20|19.8|20|19.8|19.99|19.79|15
1649643720000|2022-04-11 02:22:00|19.99|19.79|19.97|19.77|20|19.8|19.97|19.77|7
1649643730000|2022-04-11 02:22:10|19.98|19.78|19.95|19.75|19.98|19.78|19.95|19.75|6
1649643740000|2022-04-11 02:22:20|19.96|19.76|19.96|19.76|19.96|19.76|19.95|19.75|9
1649643750000|2022-04-11 02:22:30|19.95|19.75|19.95|19.75|19.96|19.76|19.95|19.75|11
1649643760000|2022-04-11 02:22:40|19.96|19.76|19.96|19.76|19.96|19.76|19.96|19.76|1
1649643770000|2022-04-11 02:22:50|19.97|19.77|19.97|19.77|19.97|19.77|19.96|19.76|7
1649643780000|2022-04-11 02:23:00|19.98|19.78|19.98|19.78|19.98|19.78|19.98|19.78|1
1649643790000|2022-04-11 02:23:10|19.97|19.77|19.97|19.77|19.98|19.78|19.97|19.77|5
1649643800000|2022-04-11 02:23:20|19.98|19.78|19.97|19.77|19.98|19.78|19.97|19.77|4
1649643810000|2022-04-11 02:23:30|19.96|19.76|19.96|19.76|19.97|19.77|19.96|19.76|5
1649643820000|2022-04-11 02:23:40|19.97|19.77|19.96|19.76|19.97|19.77|19.96|19.76|2
1649643830000|2022-04-11 02:23:50|19.97|19.77|19.97|19.77|19.97|19.77|19.96|19.76|5
1649643840000|2022-04-11 02:24:00|19.96|19.76|19.96|19.76|19.97|19.77|19.96|19.76|7
1649643850000|2022-04-11 02:24:10|19.97|19.77|19.96|19.76|19.97|19.77|19.96|19.76|4
1649643860000|2022-04-11 02:24:20|19.97|19.77|19.97|19.77|19.97|19.77|19.97|19.77|1
1649643870000|2022-04-11 02:24:30|19.96|19.76|19.96|19.76|19.97|19.77|19.96|19.76|5
1649643880000|2022-04-11 02:24:40|19.97|19.77|19.97|19.77|19.97|19.77|19.96|19.76|9
1649643900000|2022-04-11 02:25:00|19.98|19.78|19.97|19.77|19.98|19.78|19.97|19.77|4
1649643910000|2022-04-11 02:25:10|19.98|19.78|19.97|19.77|19.98|19.78|19.97|19.77|6
1649643930000|2022-04-11 02:25:30|19.96|19.76|19.96|19.76|19.97|19.77|19.96|19.76|3
1649643940000|2022-04-11 02:25:40|19.97|19.77|19.96|19.76|19.97|19.77|19.96|19.76|4
1649643960000|2022-04-11 02:26:00|19.97|19.77|19.97|19.77|19.97|19.77|19.97|19.77|1
1649643970000|2022-04-11 02:26:10|19.96|19.76|19.96|19.76|19.96|19.76|19.96|19.76|1
1649643990000|2022-04-11 02:26:30|19.97|19.77|19.96|19.76|19.97|19.77|19.96|19.76|2
1649644000000|2022-04-11 02:26:40|19.97|19.77|19.97|19.77|19.97|19.77|19.97|19.77|1
1649644060000|2022-04-11 02:27:40|19.96|19.76|19.97|19.77|19.97|19.77|19.96|19.76|2
1649644070000|2022-04-11 02:27:50|19.96|19.76|19.96|19.76|19.97|19.77|19.96|19.76|3
1649644080000|2022-04-11 02:28:00|19.97|19.77|19.96|19.76|19.97|19.77|19.96|19.76|2
1649644090000|2022-04-11 02:28:10|19.97|19.77|19.97|19.77|19.97|19.77|19.96|19.76|3
1649644100000|2022-04-11 02:28:20|19.98|19.78|19.98|19.78|19.98|19.78|19.98|19.78|1
1649644140000|2022-04-11 02:29:00|19.97|19.77|19.97|19.77|19.97|19.77|19.97|19.77|1
1649644170000|2022-04-11 02:29:30|19.96|19.76|19.97|19.77|19.97|19.77|19.96|19.76|2
1649644180000|2022-04-11 02:29:40|19.96|19.76|19.96|19.76|19.97|19.77|19.96|19.76|5
1649644190000|2022-04-11 02:29:50|19.95|19.75|19.95|19.75|19.96|19.76|19.95|19.75|7
1649644200000|2022-04-11 02:30:00|19.94|19.74|19.95|19.75|19.95|19.75|19.94|19.74|4
1649644210000|2022-04-11 02:30:10|19.96|19.76|19.94|19.74|19.96|19.76|19.94|19.74|7
1649644220000|2022-04-11 02:30:20|19.93|19.73|19.94|19.74|19.94|19.74|19.93|19.73|6
1649644250000|2022-04-11 02:30:50|19.93|19.73|19.92|19.72|19.93|19.73|19.92|19.72|6
1649644260000|2022-04-11 02:31:00|19.91|19.71|19.92|19.72|19.92|19.72|19.91|19.71|6
1649644270000|2022-04-11 02:31:10|19.93|19.73|19.94|19.74|19.94|19.74|19.93|19.73|2
1649644280000|2022-04-11 02:31:20|19.93|19.73|19.93|19.73|19.94|19.74|19.93|19.73|5
1649644290000|2022-04-11 02:31:30|19.94|19.74|19.93|19.73|19.94|19.74|19.93|19.73|2
1649644300000|2022-04-11 02:31:40|19.94|19.74|19.94|19.74|19.94|19.74|19.94|19.74|1
1649644320000|2022-04-11 02:32:00|19.93|19.73|19.94|19.74|19.94|19.74|19.93|19.73|2
1649644340000|2022-04-11 02:32:20|19.95|19.75|19.95|19.75|19.95|19.75|19.94|19.74|3
1649644350000|2022-04-11 02:32:30|19.94|19.74|19.94|19.74|19.95|19.75|19.94|19.74|3
1649644360000|2022-04-11 02:32:40|19.95|19.75|19.94|19.74|19.95|19.75|19.94|19.74|10
1649644370000|2022-04-11 02:32:50|19.93|19.73|19.93|19.73|19.94|19.74|19.93|19.73|3
1649644390000|2022-04-11 02:33:10|19.92|19.72|19.93|19.73|19.93|19.73|19.92|19.72|6
1649644410000|2022-04-11 02:33:30|19.92|19.72|19.92|19.72|19.93|19.73|19.92|19.72|3
1649644420000|2022-04-11 02:33:40|19.93|19.73|19.93|19.73|19.93|19.73|19.92|19.72|3
1649644430000|2022-04-11 02:33:50|19.92|19.72|19.93|19.73|19.93|19.73|19.92|19.72|2
1649644450000|2022-04-11 02:34:10|19.94|19.74|19.94|19.74|19.94|19.74|19.94|19.74|1
1649644460000|2022-04-11 02:34:20|19.95|19.75|19.95|19.75|19.95|19.75|19.94|19.74|7
1649644470000|2022-04-11 02:34:30|19.94|19.74|19.96|19.76|19.96|19.76|19.94|19.74|7
1649644480000|2022-04-11 02:34:40|19.95|19.75|19.96|19.76|19.96|19.76|19.95|19.75|2
1649644490000|2022-04-11 02:34:50|19.97|19.77|19.97|19.77|19.97|19.77|19.97|19.77|1
1649644500000|2022-04-11 02:35:00|19.98|19.78|19.98|19.78|19.98|19.78|19.97|19.77|7
1649644510000|2022-04-11 02:35:10|19.97|19.77|19.98|19.78|19.98|19.78|19.97|19.77|4
1649644520000|2022-04-11 02:35:20|19.97|19.77|19.97|19.77|19.98|19.78|19.97|19.77|9
1649644530000|2022-04-11 02:35:30|19.98|19.78|19.98|19.78|19.98|19.78|19.97|19.77|7
1649644540000|2022-04-11 02:35:40|19.97|19.77|19.97|19.77|19.98|19.78|19.97|19.77|3
1649644560000|2022-04-11 02:36:00|19.96|19.76|19.97|19.77|19.97|19.77|19.96|19.76|10
1649644570000|2022-04-11 02:36:10|19.96|19.76|19.96|19.76|19.97|19.77|19.96|19.76|3
1649644590000|2022-04-11 02:36:30|19.97|19.77|19.96|19.76|19.97|19.77|19.96|19.76|2
1649644600000|2022-04-11 02:36:40|19.95|19.75|19.94|19.74|19.95|19.75|19.94|19.74|4
1649644610000|2022-04-11 02:36:50|19.93|19.73|19.93|19.73|19.93|19.73|19.92|19.72|3
1649644640000|2022-04-11 02:37:20|19.94|19.74|19.93|19.73|19.94|19.74|19.93|19.73|2
1649644660000|2022-04-11 02:37:40|19.94|19.74|19.93|19.73|19.94|19.74|19.93|19.73|2
1649644700000|2022-04-11 02:38:20|19.94|19.74|19.94|19.74|19.94|19.74|19.93|19.73|5
1649644720000|2022-04-11 02:38:40|19.93|19.73|19.94|19.74|19.94|19.74|19.93|19.73|2
1649644740000|2022-04-11 02:39:00|19.93|19.73|19.93|19.73|19.94|19.74|19.93|19.73|3
1649644750000|2022-04-11 02:39:10|19.94|19.74|19.93|19.73|19.94|19.74|19.93|19.73|6
1649644760000|2022-04-11 02:39:20|19.94|19.74|19.94|19.74|19.94|19.74|19.94|19.74|1
1649644780000|2022-04-11 02:39:40|19.95|19.75|19.95|19.75|19.95|19.75|19.94|19.74|3
1649644790000|2022-04-11 02:39:50|19.94|19.74|19.94|19.74|19.94|19.74|19.94|19.74|1
1649644800000|2022-04-11 02:40:00|19.95|19.75|19.95|19.75|19.95|19.75|19.94|19.74|3
1649644840000|2022-04-11 02:40:40|19.94|19.74|19.94|19.74|19.95|19.75|19.94|19.74|3
1649644860000|2022-04-11 02:41:00|19.93|19.73|19.93|19.73|19.94|19.74|19.93|19.73|3
1649644880000|2022-04-11 02:41:20|19.92|19.72|19.92|19.72|19.92|19.72|19.92|19.72|1
1649644890000|2022-04-11 02:41:30|19.93|19.73|19.92|19.72|19.93|19.73|19.92|19.72|4
1649644930000|2022-04-11 02:42:10|19.93|19.73|19.92|19.72|19.93|19.73|19.92|19.72|2
1649644940000|2022-04-11 02:42:20|19.91|19.71|19.92|19.72|19.92|19.72|19.91|19.71|2
1649644950000|2022-04-11 02:42:30|19.93|19.73|19.92|19.72|19.93|19.73|19.92|19.72|4
1649644960000|2022-04-11 02:42:40|19.93|19.73|19.93|19.73|19.93|19.73|19.92|19.72|5
1649644970000|2022-04-11 02:42:50|19.92|19.72|19.93|19.73|19.93|19.73|19.92|19.72|4
1649644980000|2022-04-11 02:43:00|19.92|19.72|19.93|19.73|19.93|19.73|19.92|19.72|2
1649644990000|2022-04-11 02:43:10|19.92|19.72|19.93|19.73|19.93|19.73|19.92|19.72|4
1649645010000|2022-04-11 02:43:30|19.94|19.74|19.93|19.73|19.94|19.74|19.92|19.72|6
1649645020000|2022-04-11 02:43:40|19.92|19.72|19.92|19.72|19.93|19.73|19.92|19.72|5
1649645030000|2022-04-11 02:43:50|19.93|19.73|19.92|19.72|19.93|19.73|19.92|19.72|2
1649645040000|2022-04-11 02:44:00|19.93|19.73|19.93|19.73|19.94|19.74|19.92|19.72|7
1649645070000|2022-04-11 02:44:30|19.94|19.74|19.94|19.74|19.94|19.74|19.93|19.73|5
1649645080000|2022-04-11 02:44:40|19.93|19.73|19.94|19.74|19.94|19.74|19.93|19.73|8
1649645090000|2022-04-11 02:44:50|19.93|19.73|19.93|19.73|19.94|19.74|19.93|19.73|5
1649645100000|2022-04-11 02:45:00|19.94|19.74|19.93|19.73|19.94|19.74|19.93|19.73|4
1649645110000|2022-04-11 02:45:10|19.94|19.74|19.93|19.73|19.94|19.74|19.92|19.72|8
1649645120000|2022-04-11 02:45:20|19.92|19.72|19.93|19.73|19.93|19.73|19.92|19.72|8
1649645130000|2022-04-11 02:45:30|19.92|19.72|19.93|19.73|19.94|19.74|19.92|19.72|6
1649645140000|2022-04-11 02:45:40|19.92|19.72|19.93|19.73|19.93|19.73|19.92|19.72|8
1649645160000|2022-04-11 02:46:00|19.92|19.72|19.92|19.72|19.93|19.73|19.92|19.72|3
1649645170000|2022-04-11 02:46:10|19.93|19.73|19.92|19.72|19.93|19.73|19.92|19.72|10
1649645180000|2022-04-11 02:46:20|19.91|19.71|19.91|19.71|19.92|19.72|19.91|19.71|3
1649645190000|2022-04-11 02:46:30|19.9|19.7|19.89|19.69|19.91|19.71|19.89|19.69|4
1649645200000|2022-04-11 02:46:40|19.88|19.68|19.89|19.69|19.89|19.69|19.88|19.68|12
1649645210000|2022-04-11 02:46:50|19.88|19.68|19.89|19.69|19.89|19.69|19.88|19.68|4
1649645230000|2022-04-11 02:47:10|19.88|19.68|19.88|19.68|19.89|19.69|19.87|19.67|9
1649645240000|2022-04-11 02:47:20|19.87|19.67|19.88|19.68|19.88|19.68|19.86|19.66|5
1649645250000|2022-04-11 02:47:30|19.87|19.67|19.87|19.67|19.88|19.68|19.86|19.66|7
1649645260000|2022-04-11 02:47:40|19.88|19.68|19.88|19.68|19.89|19.69|19.87|19.67|5
1649645270000|2022-04-11 02:47:50|19.89|19.69|19.89|19.69|19.9|19.7|19.89|19.69|3
1649645280000|2022-04-11 02:48:00|19.88|19.68|19.89|19.69|19.89|19.69|19.88|19.68|6
1649645290000|2022-04-11 02:48:10|19.88|19.68|19.87|19.67|19.89|19.69|19.87|19.67|6
1649645300000|2022-04-11 02:48:20|19.88|19.68|19.88|19.68|19.88|19.68|19.86|19.66|9
1649645310000|2022-04-11 02:48:30|19.87|19.67|19.87|19.67|19.88|19.68|19.87|19.67|3
1649645330000|2022-04-11 02:48:50|19.86|19.66|19.86|19.66|19.87|19.67|19.86|19.66|3
1649645340000|2022-04-11 02:49:00|19.85|19.65|19.88|19.68|19.88|19.68|19.85|19.65|10
1649645350000|2022-04-11 02:49:10|19.87|19.67|19.86|19.66|19.88|19.68|19.86|19.66|6
1649645360000|2022-04-11 02:49:20|19.87|19.67|19.86|19.66|19.87|19.67|19.86|19.66|6
1649645370000|2022-04-11 02:49:30|19.87|19.67|19.87|19.67|19.87|19.67|19.86|19.66|5
1649645380000|2022-04-11 02:49:40|19.86|19.66|19.86|19.66|19.86|19.66|19.86|19.66|1
1649645390000|2022-04-11 02:49:50|19.87|19.67|19.87|19.67|19.87|19.67|19.86|19.66|11
1649645400000|2022-04-11 02:50:00|19.86|19.66|19.85|19.65|19.87|19.67|19.85|19.65|10
1649645410000|2022-04-11 02:50:10|19.86|19.66|19.85|19.65|19.86|19.66|19.85|19.65|2
1649645420000|2022-04-11 02:50:20|19.84|19.64|19.82|19.62|19.84|19.64|19.82|19.62|3
1649645430000|2022-04-11 02:50:30|19.83|19.63|19.81|19.61|19.83|19.63|19.81|19.61|10
1649645440000|2022-04-11 02:50:40|19.8|19.6|19.79|19.59|19.81|19.61|19.79|19.59|6
1649645450000|2022-04-11 02:50:50|19.78|19.58|19.76|19.56|19.78|19.58|19.76|19.56|9
1649645460000|2022-04-11 02:51:00|19.77|19.57|19.77|19.57|19.77|19.57|19.76|19.56|15
1649645470000|2022-04-11 02:51:10|19.78|19.58|19.79|19.59|19.79|19.59|19.77|19.57|12
1649645480000|2022-04-11 02:51:20|19.8|19.6|19.79|19.59|19.8|19.6|19.79|19.59|2
1649645490000|2022-04-11 02:51:30|19.8|19.6|19.78|19.58|19.8|19.6|19.78|19.58|5
1649645500000|2022-04-11 02:51:40|19.79|19.59|19.78|19.58|19.79|19.59|19.77|19.57|4
1649645510000|2022-04-11 02:51:50|19.77|19.57|19.79|19.59|19.79|19.59|19.77|19.57|5
1649645520000|2022-04-11 02:52:00|19.78|19.58|19.79|19.59|19.8|19.6|19.78|19.58|8
1649645530000|2022-04-11 02:52:10|19.8|19.6|19.79|19.59|19.8|19.6|19.79|19.59|2
1649645540000|2022-04-11 02:52:20|19.78|19.58|19.79|19.59|19.8|19.6|19.78|19.58|7
1649645550000|2022-04-11 02:52:30|19.8|19.6|19.8|19.6|19.8|19.6|19.79|19.59|9
1649645560000|2022-04-11 02:52:40|19.79|19.59|19.79|19.59|19.8|19.6|19.78|19.58|11
1649645580000|2022-04-11 02:53:00|19.78|19.58|19.79|19.59|19.79|19.59|19.78|19.58|2
1649645590000|2022-04-11 02:53:10|19.78|19.58|19.78|19.58|19.78|19.58|19.78|19.58|1
1649645600000|2022-04-11 02:53:20|19.77|19.57|19.77|19.57|19.77|19.57|19.77|19.57|1
1649645610000|2022-04-11 02:53:30|19.76|19.56|19.76|19.56|19.77|19.57|19.76|19.56|3
1649645620000|2022-04-11 02:53:40|19.77|19.57|19.78|19.58|19.78|19.58|19.77|19.57|2
1649645630000|2022-04-11 02:53:50|19.79|19.59|19.79|19.59|19.79|19.59|19.79|19.59|1
1649645640000|2022-04-11 02:54:00|19.78|19.58|19.79|19.59|19.79|19.59|19.78|19.58|2
1649645650000|2022-04-11 02:54:10|19.8|19.6|19.81|19.61|19.81|19.61|19.8|19.6|6
1649645670000|2022-04-11 02:54:30|19.82|19.62|19.81|19.61|19.82|19.62|19.81|19.61|2
1649645690000|2022-04-11 02:54:50|19.8|19.6|19.8|19.6|19.8|19.6|19.8|19.6|1
1649645710000|2022-04-11 02:55:10|19.79|19.59|19.79|19.59|19.8|19.6|19.79|19.59|5
1649645720000|2022-04-11 02:55:20|19.78|19.58|19.78|19.58|19.78|19.58|19.78|19.58|1
1649645730000|2022-04-11 02:55:30|19.77|19.57|19.76|19.56|19.77|19.57|19.76|19.56|2
1649645740000|2022-04-11 02:55:40|19.75|19.55|19.74|19.54|19.75|19.55|19.74|19.54|2
1649645750000|2022-04-11 02:55:50|19.75|19.55|19.75|19.55|19.75|19.55|19.74|19.54|5
1649645760000|2022-04-11 02:56:00|19.74|19.54|19.75|19.55|19.75|19.55|19.74|19.54|4
1649645770000|2022-04-11 02:56:10|19.74|19.54|19.75|19.55|19.75|19.55|19.74|19.54|4
1649645780000|2022-04-11 02:56:20|19.74|19.54|19.74|19.54|19.75|19.55|19.74|19.54|3
1649645790000|2022-04-11 02:56:30|19.75|19.55|19.75|19.55|19.75|19.55|19.75|19.55|1
1649645800000|2022-04-11 02:56:40|19.76|19.56|19.75|19.55|19.76|19.56|19.75|19.55|2
1649645810000|2022-04-11 02:56:50|19.76|19.56|19.76|19.56|19.76|19.56|19.76|19.56|1
1649645820000|2022-04-11 02:57:00|19.75|19.55|19.74|19.54|19.76|19.56|19.74|19.54|6
1649645830000|2022-04-11 02:57:10|19.73|19.53|19.74|19.54|19.74|19.54|19.73|19.53|2
1649645840000|2022-04-11 02:57:20|19.75|19.55|19.74|19.54|19.75|19.55|19.74|19.54|2
1649645850000|2022-04-11 02:57:30|19.75|19.55|19.74|19.54|19.75|19.55|19.74|19.54|2
1649645860000|2022-04-11 02:57:40|19.73|19.53|19.73|19.53|19.74|19.54|19.73|19.53|3
1649645870000|2022-04-11 02:57:50|19.74|19.54|19.74|19.54|19.75|19.55|19.74|19.54|3
1649645910000|2022-04-11 02:58:30|19.73|19.53|19.74|19.54|19.74|19.54|19.73|19.53|2
1649645920000|2022-04-11 02:58:40|19.75|19.55|19.74|19.54|19.75|19.55|19.74|19.54|6
1649645930000|2022-04-11 02:58:50|19.75|19.55|19.75|19.55|19.75|19.55|19.74|19.54|9
1649645940000|2022-04-11 02:59:00|19.74|19.54|19.74|19.54|19.74|19.54|19.74|19.54|1
1649645950000|2022-04-11 02:59:10|19.75|19.55|19.75|19.55|19.75|19.55|19.75|19.55|1
1649645960000|2022-04-11 02:59:20|19.74|19.54|19.75|19.55|19.75|19.55|19.74|19.54|2
1649645970000|2022-04-11 02:59:30|19.74|19.54|19.74|19.54|19.74|19.54|19.74|19.54|1
1649645980000|2022-04-11 02:59:40|19.75|19.55|19.75|19.55|19.75|19.55|19.75|19.55|1
1649645990000|2022-04-11 02:59:50|19.74|19.54|19.75|19.55|19.75|19.55|19.74|19.54|4
1649646010000|2022-04-11 03:00:10|19.74|19.54|19.75|19.55|19.75|19.55|19.74|19.54|4
1649646020000|2022-04-11 03:00:20|19.76|19.56|19.75|19.55|19.76|19.56|19.75|19.55|2
1649646030000|2022-04-11 03:00:30|19.74|19.54|19.74|19.54|19.74|19.54|19.74|19.54|1
1649646040000|2022-04-11 03:00:40|19.75|19.55|19.75|19.55|19.75|19.55|19.74|19.54|7
1649646050000|2022-04-11 03:00:50|19.74|19.54|19.75|19.55|19.75|19.55|19.74|19.54|2
1649646070000|2022-04-11 03:01:10|19.74|19.54|19.74|19.54|19.75|19.55|19.74|19.54|3
1649646080000|2022-04-11 03:01:20|19.73|19.53|19.74|19.54|19.74|19.54|19.73|19.53|10
1649646090000|2022-04-11 03:01:30|19.73|19.53|19.72|19.52|19.74|19.54|19.72|19.52|12
1649646100000|2022-04-11 03:01:40|19.73|19.53|19.73|19.53|19.73|19.53|19.72|19.52|7
1649646110000|2022-04-11 03:01:50|19.72|19.52|19.73|19.53|19.73|19.53|19.72|19.52|2
1649646120000|2022-04-11 03:02:00|19.72|19.52|19.73|19.53|19.74|19.54|19.72|19.52|14
1649646130000|2022-04-11 03:02:10|19.72|19.52|19.73|19.53|19.73|19.53|19.72|19.52|4
1649646140000|2022-04-11 03:02:20|19.72|19.52|19.74|19.54|19.74|19.54|19.72|19.52|5
1649646150000|2022-04-11 03:02:30|19.75|19.55|19.75|19.55|19.75|19.55|19.75|19.55|1
1649646160000|2022-04-11 03:02:40|19.76|19.56|19.76|19.56|19.76|19.56|19.76|19.56|1
1649646180000|2022-04-11 03:03:00|19.77|19.57|19.76|19.56|19.77|19.57|19.76|19.56|2
1649646190000|2022-04-11 03:03:10|19.77|19.57|19.77|19.57|19.77|19.57|19.77|19.57|1
1649646200000|2022-04-11 03:03:20|19.76|19.56|19.77|19.57|19.77|19.57|19.76|19.56|4
1649646210000|2022-04-11 03:03:30|19.76|19.56|19.77|19.57|19.77|19.57|19.76|19.56|16
1649646220000|2022-04-11 03:03:40|19.76|19.56|19.76|19.56|19.77|19.57|19.76|19.56|7
1649646230000|2022-04-11 03:03:50|19.75|19.55|19.73|19.53|19.76|19.56|19.73|19.53|9
1649646240000|2022-04-11 03:04:00|19.74|19.54|19.73|19.53|19.74|19.54|19.73|19.53|2
1649646270000|2022-04-11 03:04:30|19.74|19.54|19.74|19.54|19.74|19.54|19.74|19.54|1
1649646280000|2022-04-11 03:04:40|19.73|19.53|19.73|19.53|19.73|19.53|19.73|19.53|1
1649646290000|2022-04-11 03:04:50|19.72|19.52|19.72|19.52|19.73|19.53|19.72|19.52|15
1649646300000|2022-04-11 03:05:00|19.73|19.53|19.74|19.54|19.74|19.54|19.73|19.53|2
1649646310000|2022-04-11 03:05:10|19.73|19.53|19.73|19.53|19.74|19.54|19.73|19.53|9
1649646320000|2022-04-11 03:05:20|19.74|19.54|19.73|19.53|19.74|19.54|19.73|19.53|8
1649646340000|2022-04-11 03:05:40|19.72|19.52|19.72|19.52|19.72|19.52|19.72|19.52|1
1649646350000|2022-04-11 03:05:50|19.73|19.53|19.72|19.52|19.73|19.53|19.72|19.52|8
1649646370000|2022-04-11 03:06:10|19.71|19.51|19.71|19.51|19.72|19.52|19.71|19.51|15
1649646380000|2022-04-11 03:06:20|19.72|19.52|19.71|19.51|19.72|19.52|19.71|19.51|12
1649646390000|2022-04-11 03:06:30|19.72|19.52|19.71|19.51|19.72|19.52|19.71|19.51|4
1649646400000|2022-04-11 03:06:40|19.72|19.52|19.72|19.52|19.72|19.52|19.71|19.51|3
1649646410000|2022-04-11 03:06:50|19.73|19.53|19.73|19.53|19.74|19.54|19.73|19.53|3
1649646420000|2022-04-11 03:07:00|19.74|19.54|19.76|19.56|19.76|19.56|19.74|19.54|7
1649646430000|2022-04-11 03:07:10|19.75|19.55|19.75|19.55|19.76|19.56|19.75|19.55|7
1649646440000|2022-04-11 03:07:20|19.76|19.56|19.76|19.56|19.76|19.56|19.75|19.55|11
1649646450000|2022-04-11 03:07:30|19.75|19.55|19.77|19.57|19.77|19.57|19.75|19.55|3
1649646470000|2022-04-11 03:07:50|19.76|19.56|19.77|19.57|19.77|19.57|19.76|19.56|2
1649646500000|2022-04-11 03:08:20|19.76|19.56|19.75|19.55|19.76|19.56|19.75|19.55|2
1649646510000|2022-04-11 03:08:30|19.76|19.56|19.76|19.56|19.76|19.56|19.75|19.55|3
1649646520000|2022-04-11 03:08:40|19.77|19.57|19.76|19.56|19.77|19.57|19.76|19.56|4
1649646530000|2022-04-11 03:08:50|19.77|19.57|19.77|19.57|19.77|19.57|19.76|19.56|5
1649646540000|2022-04-11 03:09:00|19.76|19.56|19.76|19.56|19.77|19.57|19.75|19.55|11
1649646550000|2022-04-11 03:09:10|19.75|19.55|19.75|19.55|19.75|19.55|19.75|19.55|1
1649646570000|2022-04-11 03:09:30|19.74|19.54|19.75|19.55|19.75|19.55|19.74|19.54|2
1649646580000|2022-04-11 03:09:40|19.74|19.54|19.74|19.54|19.75|19.55|19.74|19.54|9
1649646590000|2022-04-11 03:09:50|19.75|19.55|19.75|19.55|19.75|19.55|19.74|19.54|3
1649646600000|2022-04-11 03:10:00|19.74|19.54|19.75|19.55|19.75|19.55|19.74|19.54|6
1649646610000|2022-04-11 03:10:10|19.74|19.54|19.76|19.56|19.76|19.56|19.74|19.54|5
1649646630000|2022-04-11 03:10:30|19.77|19.57|19.76|19.56|19.77|19.57|19.76|19.56|4
1649646640000|2022-04-11 03:10:40|19.77|19.57|19.76|19.56|19.77|19.57|19.76|19.56|8
1649646650000|2022-04-11 03:10:50|19.75|19.55|19.75|19.55|19.76|19.56|19.75|19.55|7
1649646660000|2022-04-11 03:11:00|19.76|19.56|19.76|19.56|19.76|19.56|19.76|19.56|1
1649646700000|2022-04-11 03:11:40|19.75|19.55|19.75|19.55|19.76|19.56|19.75|19.55|3
1649646720000|2022-04-11 03:12:00|19.76|19.56|19.75|19.55|19.76|19.56|19.75|19.55|8
1649646740000|2022-04-11 03:12:20|19.74|19.54|19.74|19.54|19.74|19.54|19.74|19.54|1
1649646750000|2022-04-11 03:12:30|19.73|19.53|19.75|19.55|19.75|19.55|19.73|19.53|3
1649646760000|2022-04-11 03:12:40|19.74|19.54|19.74|19.54|19.75|19.55|19.74|19.54|3
1649646770000|2022-04-11 03:12:50|19.75|19.55|19.74|19.54|19.75|19.55|19.74|19.54|6
1649646780000|2022-04-11 03:13:00|19.75|19.55|19.74|19.54|19.75|19.55|19.74|19.54|4
1649646800000|2022-04-11 03:13:20|19.73|19.53|19.73|19.53|19.74|19.54|19.73|19.53|3
1649646810000|2022-04-11 03:13:30|19.74|19.54|19.73|19.53|19.74|19.54|19.73|19.53|2
1649646820000|2022-04-11 03:13:40|19.74|19.54|19.74|19.54|19.74|19.54|19.73|19.53|7
1649646880000|2022-04-11 03:14:40|19.75|19.55|19.74|19.54|19.75|19.55|19.74|19.54|2
1649646890000|2022-04-11 03:14:50|19.75|19.55|19.74|19.54|19.75|19.55|19.74|19.54|10
1649646900000|2022-04-11 03:15:00|19.75|19.55|19.74|19.54|19.75|19.55|19.74|19.54|6
1649646910000|2022-04-11 03:15:10|19.75|19.55|19.75|19.55|19.75|19.55|19.74|19.54|5
1649646930000|2022-04-11 03:15:30|19.76|19.56|19.75|19.55|19.76|19.56|19.75|19.55|6
1649646940000|2022-04-11 03:15:40|19.76|19.56|19.76|19.56|19.76|19.56|19.75|19.55|9
1649646950000|2022-04-11 03:15:50|19.77|19.57|19.76|19.56|19.77|19.57|19.76|19.56|2
1649646960000|2022-04-11 03:16:00|19.77|19.57|19.77|19.57|19.77|19.57|19.76|19.56|7
1649646970000|2022-04-11 03:16:10|19.76|19.56|19.76|19.56|19.77|19.57|19.76|19.56|3
1649646980000|2022-04-11 03:16:20|19.75|19.55|19.75|19.55|19.75|19.55|19.75|19.55|1
1649646990000|2022-04-11 03:16:30|19.76|19.56|19.76|19.56|19.76|19.56|19.75|19.55|5
1649647000000|2022-04-11 03:16:40|19.75|19.55|19.75|19.55|19.75|19.55|19.75|19.55|1
1649647030000|2022-04-11 03:17:10|19.74|19.54|19.74|19.54|19.74|19.54|19.74|19.54|1
1649647040000|2022-04-11 03:17:20|19.73|19.53|19.74|19.54|19.74|19.54|19.73|19.53|2
1649647050000|2022-04-11 03:17:30|19.73|19.53|19.73|19.53|19.74|19.54|19.73|19.53|5
1649647060000|2022-04-11 03:17:40|19.74|19.54|19.73|19.53|19.74|19.54|19.73|19.53|4
1649647070000|2022-04-11 03:17:50|19.74|19.54|19.73|19.53|19.74|19.54|19.73|19.53|8
1649647080000|2022-04-11 03:18:00|19.74|19.54|19.73|19.53|19.74|19.54|19.73|19.53|4
1649647090000|2022-04-11 03:18:10|19.74|19.54|19.73|19.53|19.74|19.54|19.73|19.53|2
1649647100000|2022-04-11 03:18:20|19.74|19.54|19.73|19.53|19.74|19.54|19.73|19.53|4
1649647130000|2022-04-11 03:18:50|19.74|19.54|19.73|19.53|19.74|19.54|19.73|19.53|4
1649647140000|2022-04-11 03:19:00|19.74|19.54|19.73|19.53|19.74|19.54|19.73|19.53|2
1649647150000|2022-04-11 03:19:10|19.74|19.54|19.73|19.53|19.74|19.54|19.73|19.53|2
1649647170000|2022-04-11 03:19:30|19.74|19.54|19.75|19.55|19.75|19.55|19.74|19.54|2
1649647180000|2022-04-11 03:19:40|19.74|19.54|19.75|19.55|19.75|19.55|19.74|19.54|2
1649647200000|2022-04-11 03:20:00|19.74|19.54|19.75|19.55|19.75|19.55|19.74|19.54|2
1649647210000|2022-04-11 03:20:10|19.74|19.54|19.74|19.54|19.75|19.55|19.74|19.54|3
1649647220000|2022-04-11 03:20:20|19.73|19.53|19.74|19.54|19.74|19.54|19.73|19.53|2
1649647230000|2022-04-11 03:20:30|19.73|19.53|19.74|19.54|19.74|19.54|19.73|19.53|8
1649647240000|2022-04-11 03:20:40|19.73|19.53|19.74|19.54|19.74|19.54|19.73|19.53|4
1649647250000|2022-04-11 03:20:50|19.75|19.55|19.75|19.55|19.75|19.55|19.75|19.55|1
1649647260000|2022-04-11 03:21:00|19.74|19.54|19.74|19.54|19.75|19.55|19.74|19.54|5
1649647270000|2022-04-11 03:21:10|19.75|19.55|19.75|19.55|19.75|19.55|19.74|19.54|3
1649647280000|2022-04-11 03:21:20|19.74|19.54|19.74|19.54|19.74|19.54|19.74|19.54|1
1649647300000|2022-04-11 03:21:40|19.73|19.53|19.73|19.53|19.74|19.54|19.73|19.53|3
1649647330000|2022-04-11 03:22:10|19.72|19.52|19.73|19.53|19.73|19.53|19.72|19.52|2
1649647340000|2022-04-11 03:22:20|19.72|19.52|19.72|19.52|19.72|19.52|19.72|19.52|1
1649647360000|2022-04-11 03:22:40|19.71|19.51|19.72|19.52|19.72|19.52|19.71|19.51|8
1649647380000|2022-04-11 03:23:00|19.73|19.53|19.72|19.52|19.73|19.53|19.72|19.52|4
1649647390000|2022-04-11 03:23:10|19.73|19.53|19.74|19.54|19.74|19.54|19.72|19.52|6
1649647400000|2022-04-11 03:23:20|19.73|19.53|19.74|19.54|19.75|19.55|19.73|19.53|6
1649647410000|2022-04-11 03:23:30|19.75|19.55|19.74|19.54|19.75|19.55|19.74|19.54|4
1649647420000|2022-04-11 03:23:40|19.75|19.55|19.74|19.54|19.75|19.55|19.74|19.54|10
1649647450000|2022-04-11 03:24:10|19.73|19.53|19.74|19.54|19.74|19.54|19.73|19.53|6
1649647460000|2022-04-11 03:24:20|19.73|19.53|19.73|19.53|19.74|19.54|19.73|19.53|3
1649647480000|2022-04-11 03:24:40|19.74|19.54|19.74|19.54|19.75|19.55|19.74|19.54|3
1649647490000|2022-04-11 03:24:50|19.75|19.55|19.75|19.55|19.75|19.55|19.74|19.54|3
1649647500000|2022-04-11 03:25:00|19.74|19.54|19.74|19.54|19.75|19.55|19.74|19.54|5
1649647510000|2022-04-11 03:25:10|19.73|19.53|19.73|19.53|19.74|19.54|19.73|19.53|7
1649647520000|2022-04-11 03:25:20|19.74|19.54|19.74|19.54|19.74|19.54|19.73|19.53|13
1649647530000|2022-04-11 03:25:30|19.73|19.53|19.73|19.53|19.74|19.54|19.73|19.53|7
1649647550000|2022-04-11 03:25:50|19.74|19.54|19.73|19.53|19.74|19.54|19.73|19.53|4
1649647560000|2022-04-11 03:26:00|19.72|19.52|19.73|19.53|19.73|19.53|19.72|19.52|2
1649647580000|2022-04-11 03:26:20|19.74|19.54|19.74|19.54|19.74|19.54|19.73|19.53|3
1649647590000|2022-04-11 03:26:30|19.73|19.53|19.73|19.53|19.74|19.54|19.73|19.53|3
1649647600000|2022-04-11 03:26:40|19.74|19.54|19.73|19.53|19.74|19.54|19.73|19.53|6
1649647640000|2022-04-11 03:27:20|19.74|19.54|19.73|19.53|19.74|19.54|19.73|19.53|10
1649647650000|2022-04-11 03:27:30|19.74|19.54|19.73|19.53|19.74|19.54|19.73|19.53|6
1649647670000|2022-04-11 03:27:50|19.74|19.54|19.74|19.54|19.74|19.54|19.74|19.54|1
1649647700000|2022-04-11 03:28:20|19.75|19.55|19.75|19.55|19.75|19.55|19.75|19.55|1
1649647710000|2022-04-11 03:28:30|19.74|19.54|19.74|19.54|19.75|19.55|19.74|19.54|3
1649647720000|2022-04-11 03:28:40|19.75|19.55|19.74|19.54|19.75|19.55|19.74|19.54|2
1649647730000|2022-04-11 03:28:50|19.75|19.55|19.74|19.54|19.75|19.55|19.74|19.54|2
1649647740000|2022-04-11 03:29:00|19.75|19.55|19.74|19.54|19.75|19.55|19.74|19.54|2
1649647750000|2022-04-11 03:29:10|19.73|19.53|19.74|19.54|19.74|19.54|19.73|19.53|4
1649647760000|2022-04-11 03:29:20|19.73|19.53|19.73|19.53|19.74|19.54|19.73|19.53|5
1649647780000|2022-04-11 03:29:40|19.72|19.52|19.73|19.53|19.73|19.53|19.72|19.52|4
1649647810000|2022-04-11 03:30:10|19.72|19.52|19.73|19.53|19.74|19.54|19.72|19.52|6
1649647820000|2022-04-11 03:30:20|19.74|19.54|19.75|19.55|19.75|19.55|19.74|19.54|2
1649647830000|2022-04-11 03:30:30|19.76|19.56|19.75|19.55|19.76|19.56|19.75|19.55|6
1649647840000|2022-04-11 03:30:40|19.76|19.56|19.75|19.55|19.76|19.56|19.75|19.55|6
1649647860000|2022-04-11 03:31:00|19.76|19.56|19.76|19.56|19.76|19.56|19.76|19.56|1
1649647870000|2022-04-11 03:31:10|19.75|19.55|19.76|19.56|19.76|19.56|19.75|19.55|2
1649647880000|2022-04-11 03:31:20|19.75|19.55|19.75|19.55|19.75|19.55|19.75|19.55|1
1649647890000|2022-04-11 03:31:30|19.76|19.56|19.75|19.55|19.76|19.56|19.75|19.55|4
1649647910000|2022-04-11 03:31:50|19.76|19.56|19.76|19.56|19.76|19.56|19.75|19.55|5
1649647920000|2022-04-11 03:32:00|19.75|19.55|19.74|19.54|19.76|19.56|19.74|19.54|4
1649647930000|2022-04-11 03:32:10|19.73|19.53|19.73|19.53|19.73|19.53|19.73|19.53|1
1649647940000|2022-04-11 03:32:20|19.72|19.52|19.73|19.53|19.73|19.53|19.72|19.52|4
1649647950000|2022-04-11 03:32:30|19.72|19.52|19.72|19.52|19.73|19.53|19.72|19.52|7
1649647960000|2022-04-11 03:32:40|19.73|19.53|19.72|19.52|19.73|19.53|19.72|19.52|2
1649647970000|2022-04-11 03:32:50|19.73|19.53|19.72|19.52|19.73|19.53|19.72|19.52|4
1649647980000|2022-04-11 03:33:00|19.73|19.53|19.72|19.52|19.73|19.53|19.72|19.52|8
1649647990000|2022-04-11 03:33:10|19.73|19.53|19.72|19.52|19.73|19.53|19.72|19.52|4
1649648000000|2022-04-11 03:33:20|19.73|19.53|19.72|19.52|19.73|19.53|19.72|19.52|4
1649648010000|2022-04-11 03:33:30|19.71|19.51|19.72|19.52|19.72|19.52|19.71|19.51|2
1649648020000|2022-04-11 03:33:40|19.73|19.53|19.72|19.52|19.73|19.53|19.72|19.52|2
1649648040000|2022-04-11 03:34:00|19.73|19.53|19.73|19.53|19.73|19.53|19.72|19.52|3
1649648050000|2022-04-11 03:34:10|19.74|19.54|19.74|19.54|19.74|19.54|19.73|19.53|7
1649648060000|2022-04-11 03:34:20|19.75|19.55|19.77|19.57|19.77|19.57|19.74|19.54|9
1649648070000|2022-04-11 03:34:30|19.76|19.56|19.77|19.57|19.77|19.57|19.75|19.55|8
1649648080000|2022-04-11 03:34:40|19.76|19.56|19.75|19.55|19.76|19.56|19.75|19.55|4
1649648090000|2022-04-11 03:34:50|19.76|19.56|19.77|19.57|19.77|19.57|19.75|19.55|14
1649648100000|2022-04-11 03:35:00|19.76|19.56|19.76|19.56|19.77|19.57|19.76|19.56|5
1649648110000|2022-04-11 03:35:10|19.77|19.57|19.77|19.57|19.77|19.57|19.77|19.57|1
1649648120000|2022-04-11 03:35:20|19.76|19.56|19.76|19.56|19.77|19.57|19.76|19.56|13
1649648130000|2022-04-11 03:35:30|19.77|19.57|19.76|19.56|19.77|19.57|19.76|19.56|4
1649648140000|2022-04-11 03:35:40|19.77|19.57|19.77|19.57|19.77|19.57|19.76|19.56|3
1649648160000|2022-04-11 03:36:00|19.78|19.58|19.78|19.58|19.78|19.58|19.77|19.57|13
1649648170000|2022-04-11 03:36:10|19.79|19.59|19.79|19.59|19.79|19.59|19.78|19.58|3
1649648180000|2022-04-11 03:36:20|19.8|19.6|19.8|19.6|19.81|19.61|19.8|19.6|9
1649648190000|2022-04-11 03:36:30|19.81|19.61|19.8|19.6|19.81|19.61|19.8|19.6|8
1649648200000|2022-04-11 03:36:40|19.81|19.61|19.8|19.6|19.81|19.61|19.8|19.6|8
1649648210000|2022-04-11 03:36:50|19.81|19.61|19.81|19.61|19.81|19.61|19.81|19.61|1
1649648220000|2022-04-11 03:37:00|19.8|19.6|19.81|19.61|19.81|19.61|19.8|19.6|10
1649648240000|2022-04-11 03:37:20|19.8|19.6|19.8|19.6|19.8|19.6|19.8|19.6|1
1649648250000|2022-04-11 03:37:30|19.81|19.61|19.8|19.6|19.81|19.61|19.8|19.6|6
1649648270000|2022-04-11 03:37:50|19.79|19.59|19.8|19.6|19.8|19.6|19.79|19.59|6
1649648290000|2022-04-11 03:38:10|19.79|19.59|19.8|19.6|19.8|19.6|19.79|19.59|6
1649648300000|2022-04-11 03:38:20|19.79|19.59|19.79|19.59|19.79|19.59|19.79|19.59|1
1649648310000|2022-04-11 03:38:30|19.8|19.6|19.8|19.6|19.8|19.6|19.79|19.59|7
1649648320000|2022-04-11 03:38:40|19.79|19.59|19.79|19.59|19.8|19.6|19.79|19.59|5
1649648340000|2022-04-11 03:39:00|19.78|19.58|19.78|19.58|19.78|19.58|19.78|19.58|1
1649648350000|2022-04-11 03:39:10|19.79|19.59|19.78|19.58|19.79|19.59|19.78|19.58|4
1649648360000|2022-04-11 03:39:20|19.79|19.59|19.78|19.58|19.79|19.59|19.78|19.58|2
1649648370000|2022-04-11 03:39:30|19.79|19.59|19.78|19.58|19.79|19.59|19.78|19.58|2
1649648380000|2022-04-11 03:39:40|19.79|19.59|19.79|19.59|19.79|19.59|19.78|19.58|5
1649648390000|2022-04-11 03:39:50|19.78|19.58|19.79|19.59|19.79|19.59|19.78|19.58|2
1649648410000|2022-04-11 03:40:10|19.78|19.58|19.78|19.58|19.78|19.58|19.77|19.57|9
1649648450000|2022-04-11 03:40:50|19.79|19.59|19.78|19.58|19.79|19.59|19.78|19.58|2
1649648460000|2022-04-11 03:41:00|19.79|19.59|19.8|19.6|19.8|19.6|19.78|19.58|4
1649648470000|2022-04-11 03:41:10|19.79|19.59|19.78|19.58|19.8|19.6|19.78|19.58|4
1649648480000|2022-04-11 03:41:20|19.79|19.59|19.78|19.58|19.79|19.59|19.78|19.58|6
1649648500000|2022-04-11 03:41:40|19.79|19.59|19.79|19.59|19.79|19.59|19.79|19.59|1
1649648510000|2022-04-11 03:41:50|19.78|19.58|19.78|19.58|19.78|19.58|19.78|19.58|1
1649648570000|2022-04-11 03:42:50|19.79|19.59|19.79|19.59|19.79|19.59|19.78|19.58|3
1649648580000|2022-04-11 03:43:00|19.78|19.58|19.78|19.58|19.79|19.59|19.78|19.58|3
1649648610000|2022-04-11 03:43:30|19.77|19.57|19.78|19.58|19.78|19.58|19.77|19.57|2
1649648640000|2022-04-11 03:44:00|19.77|19.57|19.78|19.58|19.78|19.58|19.77|19.57|10
1649648650000|2022-04-11 03:44:10|19.77|19.57|19.78|19.58|19.78|19.58|19.77|19.57|4
1649648660000|2022-04-11 03:44:20|19.79|19.59|19.79|19.59|19.79|19.59|19.78|19.58|3
1649648670000|2022-04-11 03:44:30|19.78|19.58|19.79|19.59|19.79|19.59|19.78|19.58|6
1649648680000|2022-04-11 03:44:40|19.78|19.58|19.78|19.58|19.78|19.58|19.78|19.58|1
1649648700000|2022-04-11 03:45:00|19.77|19.57|19.78|19.58|19.78|19.58|19.77|19.57|2
1649648710000|2022-04-11 03:45:10|19.77|19.57|19.77|19.57|19.77|19.57|19.77|19.57|1
1649648720000|2022-04-11 03:45:20|19.76|19.56|19.77|19.57|19.77|19.57|19.76|19.56|4
1649648730000|2022-04-11 03:45:30|19.78|19.58|19.77|19.57|19.78|19.58|19.77|19.57|2
1649648740000|2022-04-11 03:45:40|19.78|19.58|19.78|19.58|19.78|19.58|19.77|19.57|5
1649648750000|2022-04-11 03:45:50|19.79|19.59|19.78|19.58|19.79|19.59|19.78|19.58|12
1649648770000|2022-04-11 03:46:10|19.79|19.59|19.79|19.59|19.79|19.59|19.78|19.58|13
1649648790000|2022-04-11 03:46:30|19.8|19.6|19.8|19.6|19.8|19.6|19.79|19.59|5
1649648800000|2022-04-11 03:46:40|19.79|19.59|19.8|19.6|19.8|19.6|19.79|19.59|2
1649648810000|2022-04-11 03:46:50|19.81|19.61|19.8|19.6|19.81|19.61|19.8|19.6|2
1649648830000|2022-04-11 03:47:10|19.81|19.61|19.81|19.61|19.81|19.61|19.8|19.6|5
1649648840000|2022-04-11 03:47:20|19.8|19.6|19.8|19.6|19.81|19.61|19.8|19.6|11
1649648850000|2022-04-11 03:47:30|19.81|19.61|19.8|19.6|19.81|19.61|19.8|19.6|8
1649648870000|2022-04-11 03:47:50|19.81|19.61|19.81|19.61|19.81|19.61|19.8|19.6|5
1649648880000|2022-04-11 03:48:00|19.8|19.6|19.81|19.61|19.81|19.61|19.8|19.6|6
1649648890000|2022-04-11 03:48:10|19.8|19.6|19.8|19.6|19.81|19.61|19.8|19.6|3
1649648910000|2022-04-11 03:48:30|19.81|19.61|19.81|19.61|19.81|19.61|19.81|19.61|1
1649648920000|2022-04-11 03:48:40|19.8|19.6|19.81|19.61|19.81|19.61|19.8|19.6|4
1649648930000|2022-04-11 03:48:50|19.8|19.6|19.81|19.61|19.81|19.61|19.8|19.6|2
1649648940000|2022-04-11 03:49:00|19.8|19.6|19.81|19.61|19.81|19.61|19.8|19.6|6
1649648950000|2022-04-11 03:49:10|19.8|19.6|19.8|19.6|19.81|19.61|19.8|19.6|5
1649648960000|2022-04-11 03:49:20|19.79|19.59|19.79|19.59|19.8|19.6|19.79|19.59|5
1649648990000|2022-04-11 03:49:50|19.78|19.58|19.79|19.59|19.79|19.59|19.78|19.58|2
1649649060000|2022-04-11 03:51:00|19.78|19.58|19.78|19.58|19.78|19.58|19.78|19.58|1
1649649080000|2022-04-11 03:51:20|19.79|19.59|19.78|19.58|19.79|19.59|19.78|19.58|2
1649649120000|2022-04-11 03:52:00|19.77|19.57|19.78|19.58|19.78|19.58|19.77|19.57|2
1649649140000|2022-04-11 03:52:20|19.77|19.57|19.76|19.56|19.77|19.57|19.76|19.56|8
1649649150000|2022-04-11 03:52:30|19.77|19.57|19.77|19.57|19.77|19.57|19.76|19.56|3
1649649160000|2022-04-11 03:52:40|19.76|19.56|19.77|19.57|19.77|19.57|19.76|19.56|4
1649649170000|2022-04-11 03:52:50|19.76|19.56|19.75|19.55|19.76|19.56|19.75|19.55|2
1649649180000|2022-04-11 03:53:00|19.76|19.56|19.76|19.56|19.76|19.56|19.76|19.56|1
1649649190000|2022-04-11 03:53:10|19.75|19.55|19.75|19.55|19.75|19.55|19.75|19.55|1
1649649240000|2022-04-11 03:54:00|19.76|19.56|19.77|19.57|19.77|19.57|19.76|19.56|8
1649649250000|2022-04-11 03:54:10|19.78|19.58|19.78|19.58|19.78|19.58|19.77|19.57|7
1649649270000|2022-04-11 03:54:30|19.79|19.59|19.78|19.58|19.79|19.59|19.78|19.58|2
1649649310000|2022-04-11 03:55:10|19.77|19.57|19.77|19.57|19.77|19.57|19.77|19.57|1
1649649350000|2022-04-11 03:55:50|19.76|19.56|19.77|19.57|19.77|19.57|19.76|19.56|2
1649649380000|2022-04-11 03:56:20|19.76|19.56|19.77|19.57|19.77|19.57|19.76|19.56|2
1649649390000|2022-04-11 03:56:30|19.76|19.56|19.77|19.57|19.77|19.57|19.76|19.56|8
1649649400000|2022-04-11 03:56:40|19.76|19.56|19.76|19.56|19.77|19.57|19.76|19.56|7
1649649410000|2022-04-11 03:56:50|19.77|19.57|19.77|19.57|19.77|19.57|19.77|19.57|1
1649649440000|2022-04-11 03:57:20|19.78|19.58|19.78|19.58|19.78|19.58|19.78|19.58|1
1649649450000|2022-04-11 03:57:30|19.77|19.57|19.78|19.58|19.78|19.58|19.77|19.57|4
1649649460000|2022-04-11 03:57:40|19.77|19.57|19.77|19.57|19.78|19.58|19.77|19.57|11
1649649480000|2022-04-11 03:58:00|19.76|19.56|19.77|19.57|19.77|19.57|19.76|19.56|4
1649649490000|2022-04-11 03:58:10|19.76|19.56|19.76|19.56|19.77|19.57|19.76|19.56|9
1649649510000|2022-04-11 03:58:30|19.75|19.55|19.75|19.55|19.75|19.55|19.75|19.55|1
1649649520000|2022-04-11 03:58:40|19.76|19.56|19.75|19.55|19.76|19.56|19.75|19.55|8
1649649570000|2022-04-11 03:59:30|19.76|19.56|19.76|19.56|19.76|19.56|19.76|19.56|1
1649649580000|2022-04-11 03:59:40|19.77|19.57|19.76|19.56|19.77|19.57|19.76|19.56|2
1649649590000|2022-04-11 03:59:50|19.77|19.57|19.76|19.56|19.77|19.57|19.76|19.56|6
1649649600000|2022-04-11 04:00:00|19.77|19.57|19.77|19.57|19.77|19.57|19.77|19.57|1
1649649610000|2022-04-11 04:00:10|19.76|19.56|19.76|19.56|19.77|19.57|19.76|19.56|3
1649649630000|2022-04-11 04:00:30|19.75|19.55|19.74|19.54|19.75|19.55|19.74|19.54|6
1649649640000|2022-04-11 04:00:40|19.75|19.55|19.75|19.55|19.75|19.55|19.75|19.55|1
1649649660000|2022-04-11 04:01:00|19.74|19.54|19.75|19.55|19.75|19.55|19.74|19.54|4
1649649670000|2022-04-11 04:01:10|19.76|19.56|19.75|19.55|19.76|19.56|19.75|19.55|6
1649649680000|2022-04-11 04:01:20|19.76|19.56|19.76|19.56|19.76|19.56|19.76|19.56|1
1649649700000|2022-04-11 04:01:40|19.77|19.57|19.77|19.57|19.77|19.57|19.76|19.56|5
1649649710000|2022-04-11 04:01:50|19.76|19.56|19.78|19.58|19.78|19.58|19.76|19.56|7
1649649730000|2022-04-11 04:02:10|19.79|19.59|19.78|19.58|19.79|19.59|19.78|19.58|4
1649649740000|2022-04-11 04:02:20|19.79|19.59|19.78|19.58|19.79|19.59|19.78|19.58|2
1649649750000|2022-04-11 04:02:30|19.79|19.59|19.78|19.58|19.79|19.59|19.78|19.58|2
1649649770000|2022-04-11 04:02:50|19.77|19.57|19.77|19.57|19.78|19.58|19.77|19.57|3
1649649780000|2022-04-11 04:03:00|19.76|19.56|19.76|19.56|19.77|19.57|19.75|19.55|5
1649649790000|2022-04-11 04:03:10|19.75|19.55|19.76|19.56|19.76|19.56|19.75|19.55|2
1649649800000|2022-04-11 04:03:20|19.75|19.55|19.75|19.55|19.76|19.56|19.75|19.55|7
1649649810000|2022-04-11 04:03:30|19.76|19.56|19.75|19.55|19.76|19.56|19.75|19.55|2
1649649820000|2022-04-11 04:03:40|19.76|19.56|19.76|19.56|19.76|19.56|19.75|19.55|9
1649649890000|2022-04-11 04:04:50|19.75|19.55|19.75|19.55|19.76|19.56|19.75|19.55|5
1649649910000|2022-04-11 04:05:10|19.76|19.56|19.75|19.55|19.76|19.56|19.75|19.55|2
1649649920000|2022-04-11 04:05:20|19.76|19.56|19.75|19.55|19.76|19.56|19.75|19.55|2
1649649950000|2022-04-11 04:05:50|19.74|19.54|19.74|19.54|19.75|19.55|19.74|19.54|3
1649649970000|2022-04-11 04:06:10|19.75|19.55|19.75|19.55|19.75|19.55|19.75|19.55|1
1649649980000|2022-04-11 04:06:20|19.74|19.54|19.74|19.54|19.74|19.54|19.74|19.54|1
1649650000000|2022-04-11 04:06:40|19.75|19.55|19.75|19.55|19.75|19.55|19.75|19.55|1
1649650030000|2022-04-11 04:07:10|19.74|19.54|19.74|19.54|19.74|19.54|19.74|19.54|1
1649650040000|2022-04-11 04:07:20|19.75|19.55|19.74|19.54|19.75|19.55|19.74|19.54|2
1649650050000|2022-04-11 04:07:30|19.75|19.55|19.75|19.55|19.75|19.55|19.75|19.55|1
1649650060000|2022-04-11 04:07:40|19.76|19.56|19.76|19.56|19.76|19.56|19.76|19.56|1
1649650070000|2022-04-11 04:07:50|19.75|19.55|19.75|19.55|19.75|19.55|19.75|19.55|1
1649650150000|2022-04-11 04:09:10|19.74|19.54|19.75|19.55|19.75|19.55|19.74|19.54|2
1649650180000|2022-04-11 04:09:40|19.74|19.54|19.75|19.55|19.75|19.55|19.74|19.54|2
1649650190000|2022-04-11 04:09:50|19.74|19.54|19.73|19.53|19.75|19.55|19.73|19.53|4
1649650200000|2022-04-11 04:10:00|19.74|19.54|19.74|19.54|19.74|19.54|19.74|19.54|1
1649650210000|2022-04-11 04:10:10|19.75|19.55|19.74|19.54|19.75|19.55|19.74|19.54|8
1649650230000|2022-04-11 04:10:30|19.75|19.55|19.75|19.55|19.75|19.55|19.75|19.55|1
1649650250000|2022-04-11 04:10:50|19.74|19.54|19.74|19.54|19.74|19.54|19.74|19.54|1
1649650260000|2022-04-11 04:11:00|19.75|19.55|19.74|19.54|19.75|19.55|19.74|19.54|4
1649650270000|2022-04-11 04:11:10|19.75|19.55|19.75|19.55|19.75|19.55|19.75|19.55|1
1649650310000|2022-04-11 04:11:50|19.74|19.54|19.74|19.54|19.74|19.54|19.74|19.54|1
1649650320000|2022-04-11 04:12:00|19.75|19.55|19.74|19.54|19.75|19.55|19.74|19.54|4
1649650330000|2022-04-11 04:12:10|19.75|19.55|19.74|19.54|19.75|19.55|19.74|19.54|4
1649650340000|2022-04-11 04:12:20|19.75|19.55|19.75|19.55|19.75|19.55|19.74|19.54|3
1649650350000|2022-04-11 04:12:30|19.74|19.54|19.74|19.54|19.75|19.55|19.74|19.54|3
1649650360000|2022-04-11 04:12:40|19.75|19.55|19.74|19.54|19.75|19.55|19.74|19.54|2
1649650370000|2022-04-11 04:12:50|19.75|19.55|19.74|19.54|19.75|19.55|19.74|19.54|2
1649650380000|2022-04-11 04:13:00|19.75|19.55|19.75|19.55|19.75|19.55|19.75|19.55|1
1649650400000|2022-04-11 04:13:20|19.74|19.54|19.74|19.54|19.75|19.55|19.74|19.54|3
1649650410000|2022-04-11 04:13:30|19.73|19.53|19.74|19.54|19.74|19.54|19.73|19.53|2
1649650420000|2022-04-11 04:13:40|19.73|19.53|19.74|19.54|19.74|19.54|19.73|19.53|6
1649650430000|2022-04-11 04:13:50|19.73|19.53|19.74|19.54|19.74|19.54|19.73|19.53|4
1649650440000|2022-04-11 04:14:00|19.73|19.53|19.73|19.53|19.74|19.54|19.73|19.53|3
1649650560000|2022-04-11 04:16:00|19.74|19.54|19.74|19.54|19.74|19.54|19.73|19.53|3
1649650600000|2022-04-11 04:16:40|19.73|19.53|19.75|19.55|19.75|19.55|19.73|19.53|3
1649650610000|2022-04-11 04:16:50|19.74|19.54|19.74|19.54|19.75|19.55|19.74|19.54|7
1649650620000|2022-04-11 04:17:00|19.75|19.55|19.75|19.55|19.76|19.56|19.74|19.54|7
1649650630000|2022-04-11 04:17:10|19.76|19.56|19.75|19.55|19.76|19.56|19.75|19.55|2
1649650640000|2022-04-11 04:17:20|19.76|19.56|19.75|19.55|19.76|19.56|19.75|19.55|2
1649650650000|2022-04-11 04:17:30|19.76|19.56|19.75|19.55|19.76|19.56|19.75|19.55|2
1649650660000|2022-04-11 04:17:40|19.74|19.54|19.75|19.55|19.75|19.55|19.74|19.54|4
1649650680000|2022-04-11 04:18:00|19.74|19.54|19.74|19.54|19.74|19.54|19.74|19.54|1
1649650710000|2022-04-11 04:18:30|19.73|19.53|19.74|19.54|19.74|19.54|19.73|19.53|2
1649650720000|2022-04-11 04:18:40|19.75|19.55|19.74|19.54|19.75|19.55|19.74|19.54|2
1649650730000|2022-04-11 04:18:50|19.73|19.53|19.73|19.53|19.73|19.53|19.73|19.53|1
1649650740000|2022-04-11 04:19:00|19.74|19.54|19.74|19.54|19.74|19.54|19.74|19.54|1
1649650770000|2022-04-11 04:19:30|19.73|19.53|19.74|19.54|19.74|19.54|19.73|19.53|2
1649650800000|2022-04-11 04:20:00|19.73|19.53|19.73|19.53|19.74|19.54|19.73|19.53|3
1649650810000|2022-04-11 04:20:10|19.74|19.54|19.74|19.54|19.74|19.54|19.73|19.53|7
1649650820000|2022-04-11 04:20:20|19.73|19.53|19.74|19.54|19.74|19.54|19.73|19.53|8
1649650830000|2022-04-11 04:20:30|19.73|19.53|19.74|19.54|19.74|19.54|19.73|19.53|6
1649650930000|2022-04-11 04:22:10|19.73|19.53|19.73|19.53|19.73|19.53|19.73|19.53|1
1649650940000|2022-04-11 04:22:20|19.74|19.54|19.75|19.55|19.75|19.55|19.73|19.53|8
1649650950000|2022-04-11 04:22:30|19.74|19.54|19.74|19.54|19.75|19.55|19.74|19.54|3
1649650970000|2022-04-11 04:22:50|19.75|19.55|19.75|19.55|19.75|19.55|19.75|19.55|1
1649650980000|2022-04-11 04:23:00|19.74|19.54|19.74|19.54|19.75|19.55|19.74|19.54|5
1649650990000|2022-04-11 04:23:10|19.75|19.55|19.74|19.54|19.75|19.55|19.74|19.54|6
1649651020000|2022-04-11 04:23:40|19.75|19.55|19.74|19.54|19.75|19.55|19.74|19.54|6
1649651030000|2022-04-11 04:23:50|19.75|19.55|19.75|19.55|19.75|19.55|19.74|19.54|7
1649651040000|2022-04-11 04:24:00|19.74|19.54|19.74|19.54|19.75|19.55|19.74|19.54|3
1649651050000|2022-04-11 04:24:10|19.75|19.55|19.75|19.55|19.75|19.55|19.75|19.55|1
1649651060000|2022-04-11 04:24:20|19.74|19.54|19.74|19.54|19.74|19.54|19.74|19.54|1
1649651070000|2022-04-11 04:24:30|19.75|19.55|19.75|19.55|19.75|19.55|19.74|19.54|5
1649651080000|2022-04-11 04:24:40|19.74|19.54|19.75|19.55|19.75|19.55|19.74|19.54|2
1649651090000|2022-04-11 04:24:50|19.74|19.54|19.74|19.54|19.74|19.54|19.74|19.54|1
1649651110000|2022-04-11 04:25:10|19.73|19.53|19.74|19.54|19.74|19.54|19.73|19.53|4
1649651170000|2022-04-11 04:26:10|19.73|19.53|19.74|19.54|19.74|19.54|19.73|19.53|2
1649651180000|2022-04-11 04:26:20|19.73|19.53|19.74|19.54|19.74|19.54|19.73|19.53|2
1649651270000|2022-04-11 04:27:50|19.75|19.55|19.74|19.54|19.75|19.55|19.74|19.54|2
1649651280000|2022-04-11 04:28:00|19.75|19.55|19.75|19.55|19.75|19.55|19.74|19.54|3
1649651300000|2022-04-11 04:28:20|19.74|19.54|19.74|19.54|19.74|19.54|19.74|19.54|1
1649651310000|2022-04-11 04:28:30|19.75|19.55|19.75|19.55|19.75|19.55|19.75|19.55|1
1649651320000|2022-04-11 04:28:40|19.74|19.54|19.75|19.55|19.75|19.55|19.74|19.54|2
1649651330000|2022-04-11 04:28:50|19.74|19.54|19.75|19.55|19.75|19.55|19.74|19.54|4
1649651360000|2022-04-11 04:29:20|19.74|19.54|19.74|19.54|19.74|19.54|19.74|19.54|1
1649651370000|2022-04-11 04:29:30|19.75|19.55|19.75|19.55|19.75|19.55|19.75|19.55|1
1649651380000|2022-04-11 04:29:40|19.76|19.56|19.75|19.55|19.76|19.56|19.75|19.55|2
1649651390000|2022-04-11 04:29:50|19.76|19.56|19.75|19.55|19.76|19.56|19.75|19.55|4
1649651400000|2022-04-11 04:30:00|19.76|19.56|19.75|19.55|19.76|19.56|19.75|19.55|2
1649651410000|2022-04-11 04:30:10|19.74|19.54|19.74|19.54|19.75|19.55|19.74|19.54|5
1649651430000|2022-04-11 04:30:30|19.75|19.55|19.74|19.54|19.75|19.55|19.74|19.54|2
1649651490000|2022-04-11 04:31:30|19.73|19.53|19.74|19.54|19.74|19.54|19.73|19.53|2
1649651550000|2022-04-11 04:32:30|19.73|19.53|19.74|19.54|19.74|19.54|19.73|19.53|4
1649651560000|2022-04-11 04:32:40|19.73|19.53|19.74|19.54|19.75|19.55|19.73|19.53|10
1649651570000|2022-04-11 04:32:50|19.75|19.55|19.75|19.55|19.75|19.55|19.75|19.55|1
1649651620000|2022-04-11 04:33:40|19.76|19.56|19.75|19.55|19.76|19.56|19.75|19.55|2
1649651630000|2022-04-11 04:33:50|19.74|19.54|19.75|19.55|19.75|19.55|19.74|19.54|4
1649651650000|2022-04-11 04:34:10|19.74|19.54|19.75|19.55|19.75|19.55|19.74|19.54|8
1649651660000|2022-04-11 04:34:20|19.74|19.54|19.74|19.54|19.75|19.55|19.74|19.54|7
1649651670000|2022-04-11 04:34:30|19.75|19.55|19.74|19.54|19.75|19.55|19.74|19.54|2
1649651680000|2022-04-11 04:34:40|19.75|19.55|19.75|19.55|19.75|19.55|19.74|19.54|3
1649651690000|2022-04-11 04:34:50|19.74|19.54|19.75|19.55|19.75|19.55|19.74|19.54|8
1649651700000|2022-04-11 04:35:00|19.74|19.54|19.74|19.54|19.75|19.55|19.74|19.54|3
1649651860000|2022-04-11 04:37:40|19.75|19.55|19.75|19.55|19.75|19.55|19.74|19.54|3
1649651870000|2022-04-11 04:37:50|19.74|19.54|19.75|19.55|19.75|19.55|19.74|19.54|2
1649651920000|2022-04-11 04:38:40|19.76|19.56|19.77|19.57|19.77|19.57|19.76|19.56|6
1649651950000|2022-04-11 04:39:10|19.76|19.56|19.76|19.56|19.76|19.56|19.76|19.56|1
1649651960000|2022-04-11 04:39:20|19.75|19.55|19.76|19.56|19.76|19.56|19.75|19.55|8
1649651980000|2022-04-11 04:39:40|19.75|19.55|19.76|19.56|19.76|19.56|19.75|19.55|8
1649651990000|2022-04-11 04:39:50|19.75|19.55|19.75|19.55|19.76|19.56|19.75|19.55|13
1649652000000|2022-04-11 04:40:00|19.76|19.56|19.75|19.55|19.76|19.56|19.75|19.55|10
1649652020000|2022-04-11 04:40:20|19.76|19.56|19.76|19.56|19.76|19.56|19.75|19.55|3
1649652030000|2022-04-11 04:40:30|19.75|19.55|19.76|19.56|19.76|19.56|19.75|19.55|2
1649652110000|2022-04-11 04:41:50|19.75|19.55|19.76|19.56|19.76|19.56|19.75|19.55|2
1649652130000|2022-04-11 04:42:10|19.75|19.55|19.75|19.55|19.75|19.55|19.75|19.55|1
1649652150000|2022-04-11 04:42:30|19.76|19.56|19.76|19.56|19.76|19.56|19.75|19.55|7
1649652210000|2022-04-11 04:43:30|19.77|19.57|19.77|19.57|19.77|19.57|19.76|19.56|5
1649652230000|2022-04-11 04:43:50|19.78|19.58|19.78|19.58|19.78|19.58|19.77|19.57|3
1649652240000|2022-04-11 04:44:00|19.77|19.57|19.77|19.57|19.78|19.58|19.77|19.57|7
1649652250000|2022-04-11 04:44:10|19.78|19.58|19.78|19.58|19.78|19.58|19.78|19.58|1
1649652270000|2022-04-11 04:44:30|19.79|19.59|19.78|19.58|19.79|19.59|19.78|19.58|12
1649652280000|2022-04-11 04:44:40|19.79|19.59|19.79|19.59|19.79|19.59|19.78|19.58|11
1649652290000|2022-04-11 04:44:50|19.78|19.58|19.79|19.59|19.79|19.59|19.78|19.58|4
1649652300000|2022-04-11 04:45:00|19.78|19.58|19.79|19.59|19.79|19.59|19.78|19.58|6
1649652310000|2022-04-11 04:45:10|19.78|19.58|19.79|19.59|19.79|19.59|19.78|19.58|4
1649652320000|2022-04-11 04:45:20|19.78|19.58|19.79|19.59|19.79|19.59|19.78|19.58|2
1649652350000|2022-04-11 04:45:50|19.78|19.58|19.78|19.58|19.78|19.58|19.78|19.58|1
1649652360000|2022-04-11 04:46:00|19.77|19.57|19.78|19.58|19.78|19.58|19.77|19.57|2
1649652460000|2022-04-11 04:47:40|19.79|19.59|19.78|19.58|19.79|19.59|19.78|19.58|10
1649652470000|2022-04-11 04:47:50|19.79|19.59|19.79|19.59|19.79|19.59|19.78|19.58|9
1649652480000|2022-04-11 04:48:00|19.78|19.58|19.79|19.59|19.79|19.59|19.78|19.58|2
1649652510000|2022-04-11 04:48:30|19.8|19.6|19.8|19.6|19.8|19.6|19.8|19.6|1
1649652540000|2022-04-11 04:49:00|19.81|19.61|19.81|19.61|19.81|19.61|19.81|19.61|1
1649652550000|2022-04-11 04:49:10|19.82|19.62|19.82|19.62|19.82|19.62|19.82|19.62|1
1649652560000|2022-04-11 04:49:20|19.83|19.63|19.83|19.63|19.84|19.64|19.83|19.63|3
1649652600000|2022-04-11 04:50:00|19.82|19.62|19.82|19.62|19.83|19.63|19.82|19.62|11
1649652610000|2022-04-11 04:50:10|19.83|19.63|19.83|19.63|19.83|19.63|19.82|19.62|9
1649652630000|2022-04-11 04:50:30|19.82|19.62|19.83|19.63|19.83|19.63|19.82|19.62|4
1649652640000|2022-04-11 04:50:40|19.82|19.62|19.83|19.63|19.83|19.63|19.82|19.62|14
1649652650000|2022-04-11 04:50:50|19.82|19.62|19.81|19.61|19.83|19.63|19.81|19.61|4
1649652660000|2022-04-11 04:51:00|19.8|19.6|19.81|19.61|19.81|19.61|19.8|19.6|2
1649652670000|2022-04-11 04:51:10|19.8|19.6|19.8|19.6|19.81|19.61|19.8|19.6|11
1649652680000|2022-04-11 04:51:20|19.81|19.61|19.8|19.6|19.81|19.61|19.8|19.6|8
1649652690000|2022-04-11 04:51:30|19.81|19.61|19.81|19.61|19.81|19.61|19.81|19.61|1
1649652700000|2022-04-11 04:51:40|19.8|19.6|19.81|19.61|19.81|19.61|19.8|19.6|2
1649652710000|2022-04-11 04:51:50|19.8|19.6|19.8|19.6|19.81|19.61|19.8|19.6|7
1649652720000|2022-04-11 04:52:00|19.81|19.61|19.8|19.6|19.81|19.61|19.8|19.6|2
1649652730000|2022-04-11 04:52:10|19.79|19.59|19.8|19.6|19.8|19.6|19.79|19.59|2
1649652810000|2022-04-11 04:53:30|19.81|19.61|19.81|19.61|19.81|19.61|19.8|19.6|3
1649652830000|2022-04-11 04:53:50|19.8|19.6|19.81|19.61|19.81|19.61|19.8|19.6|2
1649652840000|2022-04-11 04:54:00|19.8|19.6|19.8|19.6|19.8|19.6|19.8|19.6|1
1649652850000|2022-04-11 04:54:10|19.81|19.61|19.8|19.6|19.81|19.61|19.8|19.6|2
1649652870000|2022-04-11 04:54:30|19.81|19.61|19.81|19.61|19.81|19.61|19.8|19.6|3
1649652960000|2022-04-11 04:56:00|19.8|19.6|19.8|19.6|19.8|19.6|19.8|19.6|1
1649652980000|2022-04-11 04:56:20|19.81|19.61|19.81|19.61|19.81|19.61|19.8|19.6|3
1649652990000|2022-04-11 04:56:30|19.8|19.6|19.81|19.61|19.81|19.61|19.8|19.6|4
1649653000000|2022-04-11 04:56:40|19.8|19.6|19.8|19.6|19.8|19.6|19.8|19.6|1
1649653010000|2022-04-11 04:56:50|19.81|19.61|19.81|19.61|19.81|19.61|19.8|19.6|3
1649653020000|2022-04-11 04:57:00|19.8|19.6|19.81|19.61|19.81|19.61|19.8|19.6|2
1649653040000|2022-04-11 04:57:20|19.82|19.62|19.82|19.62|19.82|19.62|19.82|19.62|1
1649653060000|2022-04-11 04:57:40|19.83|19.63|19.83|19.63|19.83|19.63|19.83|19.63|1
1649653070000|2022-04-11 04:57:50|19.82|19.62|19.81|19.61|19.83|19.63|19.81|19.61|4
1649653080000|2022-04-11 04:58:00|19.82|19.62|19.81|19.61|19.82|19.62|19.81|19.61|4
1649653110000|2022-04-11 04:58:30|19.8|19.6|19.81|19.61|19.81|19.61|19.8|19.6|2
1649653130000|2022-04-11 04:58:50|19.8|19.6|19.8|19.6|19.8|19.6|19.8|19.6|1
1649653160000|2022-04-11 04:59:20|19.81|19.61|19.81|19.61|19.81|19.61|19.81|19.61|1
1649653170000|2022-04-11 04:59:30|19.8|19.6|19.8|19.6|19.81|19.61|19.8|19.6|9
1649653190000|2022-04-11 04:59:50|19.81|19.61|19.81|19.61|19.81|19.61|19.81|19.61|1
1649653200000|2022-04-11 05:00:00|19.82|19.62|19.81|19.61|19.82|19.62|19.81|19.61|2
1649653230000|2022-04-11 05:00:30|19.82|19.62|19.82|19.62|19.82|19.62|19.81|19.61|3
1649653280000|2022-04-11 05:01:20|19.83|19.63|19.82|19.62|19.83|19.63|19.82|19.62|4
1649653330000|2022-04-11 05:02:10|19.83|19.63|19.82|19.62|19.83|19.63|19.82|19.62|2
1649653360000|2022-04-11 05:02:40|19.83|19.63|19.82|19.62|19.83|19.63|19.82|19.62|2
1649653380000|2022-04-11 05:03:00|19.83|19.63|19.82|19.62|19.83|19.63|19.82|19.62|4
1649653400000|2022-04-11 05:03:20|19.83|19.63|19.83|19.63|19.83|19.63|19.82|19.62|3
1649653430000|2022-04-11 05:03:50|19.84|19.64|19.83|19.63|19.84|19.64|19.83|19.63|2
1649653460000|2022-04-11 05:04:20|19.84|19.64|19.83|19.63|19.84|19.64|19.83|19.63|4
1649653470000|2022-04-11 05:04:30|19.84|19.64|19.83|19.63|19.84|19.64|19.83|19.63|8
1649653510000|2022-04-11 05:05:10|19.82|19.62|19.82|19.62|19.82|19.62|19.82|19.62|1
1649653520000|2022-04-11 05:05:20|19.81|19.61|19.82|19.62|19.82|19.62|19.81|19.61|4
1649653530000|2022-04-11 05:05:30|19.81|19.61|19.81|19.61|19.81|19.61|19.81|19.61|1
1649653560000|2022-04-11 05:06:00|19.8|19.6|19.81|19.61|19.81|19.61|19.8|19.6|2
1649653570000|2022-04-11 05:06:10|19.8|19.6|19.8|19.6|19.8|19.6|19.8|19.6|1
1649653620000|2022-04-11 05:07:00|19.79|19.59|19.8|19.6|19.8|19.6|19.79|19.59|2
1649653640000|2022-04-11 05:07:20|19.81|19.61|19.8|19.6|19.81|19.61|19.8|19.6|2
1649653650000|2022-04-11 05:07:30|19.81|19.61|19.8|19.6|19.81|19.61|19.8|19.6|2
1649653660000|2022-04-11 05:07:40|19.81|19.61|19.8|19.6|19.81|19.61|19.8|19.6|8
1649653670000|2022-04-11 05:07:50|19.81|19.61|19.81|19.61|19.81|19.61|19.8|19.6|5
1649653690000|2022-04-11 05:08:10|19.8|19.6|19.81|19.61|19.81|19.61|19.8|19.6|2
1649653740000|2022-04-11 05:09:00|19.82|19.62|19.82|19.62|19.82|19.62|19.81|19.61|7
1649653750000|2022-04-11 05:09:10|19.81|19.61|19.81|19.61|19.81|19.61|19.81|19.61|1
1649653770000|2022-04-11 05:09:30|19.8|19.6|19.8|19.6|19.8|19.6|19.8|19.6|1
1649653780000|2022-04-11 05:09:40|19.81|19.61|19.8|19.6|19.81|19.61|19.8|19.6|6
1649653800000|2022-04-11 05:10:00|19.81|19.61|19.8|19.6|19.81|19.61|19.8|19.6|2
1649653810000|2022-04-11 05:10:10|19.79|19.59|19.8|19.6|19.8|19.6|19.79|19.59|2
1649653820000|2022-04-11 05:10:20|19.79|19.59|19.8|19.6|19.8|19.6|19.79|19.59|6
1649653830000|2022-04-11 05:10:30|19.79|19.59|19.8|19.6|19.8|19.6|19.79|19.59|2
1649653840000|2022-04-11 05:10:40|19.79|19.59|19.79|19.59|19.8|19.6|19.79|19.59|3
1649653870000|2022-04-11 05:11:10|19.8|19.6|19.8|19.6|19.8|19.6|19.79|19.59|5
1649653880000|2022-04-11 05:11:20|19.79|19.59|19.8|19.6|19.8|19.6|19.79|19.59|8
1649653900000|2022-04-11 05:11:40|19.79|19.59|19.79|19.59|19.79|19.59|19.79|19.59|1
1649653910000|2022-04-11 05:11:50|19.8|19.6|19.8|19.6|19.8|19.6|19.8|19.6|1
1649653930000|2022-04-11 05:12:10|19.79|19.59|19.79|19.59|19.79|19.59|19.79|19.59|1
1649654030000|2022-04-11 05:13:50|19.8|19.6|19.79|19.59|19.8|19.6|19.79|19.59|2
1649654050000|2022-04-11 05:14:10|19.8|19.6|19.8|19.6|19.8|19.6|19.79|19.59|3
1649654080000|2022-04-11 05:14:40|19.81|19.61|19.8|19.6|19.81|19.61|19.8|19.6|8
1649654110000|2022-04-11 05:15:10|19.79|19.59|19.79|19.59|19.8|19.6|19.79|19.59|5
1649654120000|2022-04-11 05:15:20|19.8|19.6|19.8|19.6|19.8|19.6|19.79|19.59|3
1649654130000|2022-04-11 05:15:30|19.79|19.59|19.8|19.6|19.8|19.6|19.79|19.59|4
1649654140000|2022-04-11 05:15:40|19.79|19.59|19.8|19.6|19.8|19.6|19.79|19.59|4
1649654150000|2022-04-11 05:15:50|19.79|19.59|19.8|19.6|19.8|19.6|19.79|19.59|4
1649654180000|2022-04-11 05:16:20|19.81|19.61|19.81|19.61|19.81|19.61|19.8|19.6|7
1649654190000|2022-04-11 05:16:30|19.8|19.6|19.8|19.6|19.81|19.61|19.8|19.6|9
1649654200000|2022-04-11 05:16:40|19.81|19.61|19.8|19.6|19.81|19.61|19.8|19.6|6
1649654210000|2022-04-11 05:16:50|19.81|19.61|19.8|19.6|19.81|19.61|19.8|19.6|6
1649654220000|2022-04-11 05:17:00|19.81|19.61|19.8|19.6|19.81|19.61|19.8|19.6|6
1649654230000|2022-04-11 05:17:10|19.81|19.61|19.81|19.61|19.81|19.61|19.81|19.61|1
1649654240000|2022-04-11 05:17:20|19.8|19.6|19.8|19.6|19.81|19.61|19.8|19.6|3
1649654250000|2022-04-11 05:17:30|19.81|19.61|19.81|19.61|19.81|19.61|19.81|19.61|1
1649654260000|2022-04-11 05:17:40|19.8|19.6|19.8|19.6|19.81|19.61|19.8|19.6|13
1649654270000|2022-04-11 05:17:50|19.81|19.61|19.8|19.6|19.81|19.61|19.8|19.6|6
1649654330000|2022-04-11 05:18:50|19.81|19.61|19.8|19.6|19.81|19.61|19.8|19.6|4
1649654350000|2022-04-11 05:19:10|19.81|19.61|19.81|19.61|19.81|19.61|19.8|19.6|3
1649654390000|2022-04-11 05:19:50|19.8|19.6|19.81|19.61|19.81|19.61|19.8|19.6|8
1649654400000|2022-04-11 05:20:00|19.8|19.6|19.8|19.6|19.81|19.61|19.8|19.6|5
1649654410000|2022-04-11 05:20:10|19.81|19.61|19.8|19.6|19.81|19.61|19.8|19.6|6
1649654420000|2022-04-11 05:20:20|19.79|19.59|19.79|19.59|19.8|19.6|19.79|19.59|3
1649654430000|2022-04-11 05:20:30|19.8|19.6|19.81|19.61|19.81|19.61|19.8|19.6|2
1649654450000|2022-04-11 05:20:50|19.82|19.62|19.82|19.62|19.82|19.62|19.82|19.62|1
1649654460000|2022-04-11 05:21:00|19.83|19.63|19.82|19.62|19.83|19.63|19.82|19.62|6
1649654470000|2022-04-11 05:21:10|19.81|19.61|19.81|19.61|19.81|19.61|19.81|19.61|1
1649654490000|2022-04-11 05:21:30|19.82|19.62|19.81|19.61|19.82|19.62|19.81|19.61|8
1649654500000|2022-04-11 05:21:40|19.82|19.62|19.84|19.64|19.84|19.64|19.81|19.61|11
1649654510000|2022-04-11 05:21:50|19.83|19.63|19.83|19.63|19.84|19.64|19.83|19.63|5
1649654520000|2022-04-11 05:22:00|19.84|19.64|19.84|19.64|19.84|19.64|19.84|19.64|1
1649654530000|2022-04-11 05:22:10|19.85|19.65|19.84|19.64|19.85|19.65|19.84|19.64|2
1649654540000|2022-04-11 05:22:20|19.85|19.65|19.85|19.65|19.85|19.65|19.85|19.65|1
1649654560000|2022-04-11 05:22:40|19.84|19.64|19.84|19.64|19.84|19.64|19.84|19.64|1
1649654570000|2022-04-11 05:22:50|19.85|19.65|19.85|19.65|19.85|19.65|19.84|19.64|5
1649654590000|2022-04-11 05:23:10|19.84|19.64|19.84|19.64|19.84|19.64|19.84|19.64|1
1649654600000|2022-04-11 05:23:20|19.83|19.63|19.83|19.63|19.84|19.64|19.83|19.63|3
1649654610000|2022-04-11 05:23:30|19.84|19.64|19.83|19.63|19.84|19.64|19.83|19.63|4
1649654620000|2022-04-11 05:23:40|19.84|19.64|19.84|19.64|19.84|19.64|19.83|19.63|3
1649654630000|2022-04-11 05:23:50|19.83|19.63|19.83|19.63|19.83|19.63|19.83|19.63|1
1649654640000|2022-04-11 05:24:00|19.82|19.62|19.82|19.62|19.83|19.63|19.82|19.62|7
1649654650000|2022-04-11 05:24:10|19.83|19.63|19.83|19.63|19.83|19.63|19.82|19.62|9
1649654660000|2022-04-11 05:24:20|19.84|19.64|19.84|19.64|19.84|19.64|19.84|19.64|1
1649654670000|2022-04-11 05:24:30|19.83|19.63|19.85|19.65|19.85|19.65|19.83|19.63|3
1649654690000|2022-04-11 05:24:50|19.84|19.64|19.84|19.64|19.84|19.64|19.84|19.64|1
1649654720000|2022-04-11 05:25:20|19.85|19.65|19.85|19.65|19.85|19.65|19.85|19.65|1
1649654730000|2022-04-11 05:25:30|19.86|19.66|19.88|19.68|19.88|19.68|19.86|19.66|3
1649654740000|2022-04-11 05:25:40|19.89|19.69|19.88|19.68|19.89|19.69|19.88|19.68|12
1649654750000|2022-04-11 05:25:50|19.89|19.69|19.88|19.68|19.89|19.69|19.88|19.68|10
1649654760000|2022-04-11 05:26:00|19.89|19.69|19.88|19.68|19.89|19.69|19.87|19.67|6
1649654780000|2022-04-11 05:26:20|19.87|19.67|19.87|19.67|19.87|19.67|19.87|19.67|1
1649654790000|2022-04-11 05:26:30|19.86|19.66|19.87|19.67|19.87|19.67|19.86|19.66|4
1649654800000|2022-04-11 05:26:40|19.88|19.68|19.88|19.68|19.88|19.68|19.88|19.68|1
1649654810000|2022-04-11 05:26:50|19.87|19.67|19.88|19.68|19.88|19.68|19.87|19.67|2
1649654820000|2022-04-11 05:27:00|19.89|19.69|19.88|19.68|19.89|19.69|19.88|19.68|2
1649654830000|2022-04-11 05:27:10|19.87|19.67|19.86|19.66|19.87|19.67|19.86|19.66|2
1649654840000|2022-04-11 05:27:20|19.85|19.65|19.86|19.66|19.86|19.66|19.85|19.65|2
1649654850000|2022-04-11 05:27:30|19.85|19.65|19.89|19.69|19.89|19.69|19.85|19.65|7
1649654860000|2022-04-11 05:27:40|19.88|19.68|19.89|19.69|19.89|19.69|19.88|19.68|2
1649654870000|2022-04-11 05:27:50|19.88|19.68|19.88|19.68|19.89|19.69|19.88|19.68|3
1649654880000|2022-04-11 05:28:00|19.87|19.67|19.86|19.66|19.87|19.67|19.86|19.66|2
1649654890000|2022-04-11 05:28:10|19.87|19.67|19.86|19.66|19.87|19.67|19.86|19.66|2
1649654900000|2022-04-11 05:28:20|19.85|19.65|19.85|19.65|19.85|19.65|19.85|19.65|1
1649654910000|2022-04-11 05:28:30|19.86|19.66|19.86|19.66|19.86|19.66|19.86|19.66|1
1649654920000|2022-04-11 05:28:40|19.87|19.67|19.88|19.68|19.88|19.68|19.87|19.67|2
1649654930000|2022-04-11 05:28:50|19.87|19.67|19.87|19.67|19.87|19.67|19.87|19.67|1
1649654940000|2022-04-11 05:29:00|19.86|19.66|19.87|19.67|19.87|19.67|19.86|19.66|2
1649654950000|2022-04-11 05:29:10|19.86|19.66|19.86|19.66|19.86|19.66|19.85|19.65|3
1649654960000|2022-04-11 05:29:20|19.87|19.67|19.87|19.67|19.87|19.67|19.86|19.66|3
1649654970000|2022-04-11 05:29:30|19.88|19.68|19.88|19.68|19.88|19.68|19.88|19.68|1
1649654990000|2022-04-11 05:29:50|19.87|19.67|19.87|19.67|19.87|19.67|19.87|19.67|1
1649655020000|2022-04-11 05:30:20|19.88|19.68|19.88|19.68|19.88|19.68|19.87|19.67|7
1649655040000|2022-04-11 05:30:40|19.89|19.69|19.89|19.69|19.89|19.69|19.89|19.69|1
1649655050000|2022-04-11 05:30:50|19.88|19.68|19.89|19.69|19.89|19.69|19.88|19.68|6
1649655060000|2022-04-11 05:31:00|19.88|19.68|19.87|19.67|19.88|19.68|19.87|19.67|2
1649655070000|2022-04-11 05:31:10|19.86|19.66|19.87|19.67|19.87|19.67|19.86|19.66|2
1649655100000|2022-04-11 05:31:40|19.88|19.68|19.88|19.68|19.88|19.68|19.88|19.68|1
1649655130000|2022-04-11 05:32:10|19.87|19.67|19.88|19.68|19.88|19.68|19.87|19.67|4
1649655140000|2022-04-11 05:32:20|19.87|19.67|19.87|19.67|19.88|19.68|19.87|19.67|7
1649655150000|2022-04-11 05:32:30|19.88|19.68|19.88|19.68|19.88|19.68|19.87|19.67|7
1649655160000|2022-04-11 05:32:40|19.89|19.69|19.89|19.69|19.89|19.69|19.89|19.69|1
1649655170000|2022-04-11 05:32:50|19.88|19.68|19.88|19.68|19.89|19.69|19.88|19.68|3
1649655190000|2022-04-11 05:33:10|19.89|19.69|19.88|19.68|19.89|19.69|19.88|19.68|2
1649655220000|2022-04-11 05:33:40|19.87|19.67|19.87|19.67|19.87|19.67|19.87|19.67|1
1649655250000|2022-04-11 05:34:10|19.88|19.68|19.88|19.68|19.88|19.68|19.88|19.68|1
1649655270000|2022-04-11 05:34:30|19.87|19.67|19.87|19.67|19.88|19.68|19.87|19.67|3
1649655280000|2022-04-11 05:34:40|19.86|19.66|19.87|19.67|19.87|19.67|19.86|19.66|2
1649655300000|2022-04-11 05:35:00|19.88|19.68|19.87|19.67|19.88|19.68|19.87|19.67|4
1649655310000|2022-04-11 05:35:10|19.88|19.68|19.87|19.67|19.88|19.68|19.87|19.67|4
1649655340000|2022-04-11 05:35:40|19.88|19.68|19.88|19.68|19.88|19.68|19.87|19.67|3
1649655350000|2022-04-11 05:35:50|19.89|19.69|19.91|19.71|19.92|19.72|19.89|19.69|9
1649655360000|2022-04-11 05:36:00|19.9|19.7|19.9|19.7|19.91|19.71|19.9|19.7|11
1649655370000|2022-04-11 05:36:10|19.91|19.71|19.9|19.7|19.91|19.71|19.89|19.69|8
1649655390000|2022-04-11 05:36:30|19.89|19.69|19.89|19.69|19.89|19.69|19.89|19.69|1
1649655410000|2022-04-11 05:36:50|19.88|19.68|19.89|19.69|19.89|19.69|19.88|19.68|2
1649655420000|2022-04-11 05:37:00|19.9|19.7|19.9|19.7|19.9|19.7|19.89|19.69|13
1649655440000|2022-04-11 05:37:20|19.89|19.69|19.89|19.69|19.89|19.69|19.89|19.69|1
1649655450000|2022-04-11 05:37:30|19.88|19.68|19.89|19.69|19.89|19.69|19.88|19.68|6
1649655510000|2022-04-11 05:38:30|19.9|19.7|19.9|19.7|19.91|19.71|19.89|19.69|7
1649655520000|2022-04-11 05:38:40|19.91|19.71|19.91|19.71|19.91|19.71|19.91|19.71|1
1649655530000|2022-04-11 05:38:50|19.9|19.7|19.9|19.7|19.91|19.71|19.9|19.7|3
1649655540000|2022-04-11 05:39:00|19.91|19.71|19.9|19.7|19.91|19.71|19.9|19.7|4
1649655550000|2022-04-11 05:39:10|19.91|19.71|19.91|19.71|19.91|19.71|19.9|19.7|5
1649655560000|2022-04-11 05:39:20|19.9|19.7|19.9|19.7|19.9|19.7|19.9|19.7|1
1649655570000|2022-04-11 05:39:30|19.91|19.71|19.9|19.7|19.91|19.71|19.9|19.7|2
1649655650000|2022-04-11 05:40:50|19.91|19.71|19.91|19.71|19.91|19.71|19.9|19.7|5
1649655680000|2022-04-11 05:41:20|19.9|19.7|19.9|19.7|19.9|19.7|19.9|19.7|1
1649655730000|2022-04-11 05:42:10|19.91|19.71|19.9|19.7|19.91|19.71|19.9|19.7|4
1649655740000|2022-04-11 05:42:20|19.91|19.71|19.91|19.71|19.91|19.71|19.9|19.7|17
1649655750000|2022-04-11 05:42:30|19.9|19.7|19.9|19.7|19.91|19.71|19.9|19.7|9
1649655760000|2022-04-11 05:42:40|19.91|19.71|19.9|19.7|19.91|19.71|19.9|19.7|2
1649655780000|2022-04-11 05:43:00|19.89|19.69|19.9|19.7|19.9|19.7|19.89|19.69|2
1649655790000|2022-04-11 05:43:10|19.89|19.69|19.89|19.69|19.9|19.7|19.89|19.69|5
1649655800000|2022-04-11 05:43:20|19.9|19.7|19.89|19.69|19.9|19.7|19.89|19.69|2
1649655810000|2022-04-11 05:43:30|19.9|19.7|19.89|19.69|19.9|19.7|19.89|19.69|4
1649655840000|2022-04-11 05:44:00|19.88|19.68|19.89|19.69|19.89|19.69|19.88|19.68|6
1649655880000|2022-04-11 05:44:40|19.88|19.68|19.88|19.68|19.89|19.69|19.88|19.68|3
1649655900000|2022-04-11 05:45:00|19.89|19.69|19.89|19.69|19.89|19.69|19.89|19.69|1
1649655910000|2022-04-11 05:45:10|19.88|19.68|19.88|19.68|19.89|19.69|19.88|19.68|5
1649655920000|2022-04-11 05:45:20|19.89|19.69|19.88|19.68|19.89|19.69|19.88|19.68|8
1649655940000|2022-04-11 05:45:40|19.89|19.69|19.89|19.69|19.89|19.69|19.88|19.68|3
1649655950000|2022-04-11 05:45:50|19.88|19.68|19.89|19.69|19.89|19.69|19.88|19.68|10
1649655960000|2022-04-11 05:46:00|19.88|19.68|19.88|19.68|19.88|19.68|19.88|19.68|1
1649656000000|2022-04-11 05:46:40|19.89|19.69|19.89|19.69|19.89|19.69|19.89|19.69|1
1649656010000|2022-04-11 05:46:50|19.88|19.68|19.88|19.68|19.88|19.68|19.88|19.68|1
1649656020000|2022-04-11 05:47:00|19.89|19.69|19.88|19.68|19.89|19.69|19.88|19.68|2
1649656070000|2022-04-11 05:47:50|19.89|19.69|19.89|19.69|19.89|19.69|19.88|19.68|3
1649656110000|2022-04-11 05:48:30|19.9|19.7|19.9|19.7|19.9|19.7|19.9|19.7|1
1649656240000|2022-04-11 05:50:40|19.91|19.71|19.9|19.7|19.91|19.71|19.9|19.7|2
1649656260000|2022-04-11 05:51:00|19.91|19.71|19.91|19.71|19.91|19.71|19.91|19.71|1
1649656270000|2022-04-11 05:51:10|19.9|19.7|19.9|19.7|19.9|19.7|19.9|19.7|1
1649656280000|2022-04-11 05:51:20|19.91|19.71|19.91|19.71|19.91|19.71|19.91|19.71|1
1649656380000|2022-04-11 05:53:00|19.9|19.7|19.91|19.71|19.91|19.71|19.9|19.7|2
1649656400000|2022-04-11 05:53:20|19.92|19.72|19.92|19.72|19.92|19.72|19.92|19.72|1
1649656410000|2022-04-11 05:53:30|19.91|19.71|19.92|19.72|19.92|19.72|19.91|19.71|2
1649656430000|2022-04-11 05:53:50|19.91|19.71|19.92|19.72|19.92|19.72|19.91|19.71|2
1649656450000|2022-04-11 05:54:10|19.91|19.71|19.92|19.72|19.92|19.72|19.91|19.71|8
1649656460000|2022-04-11 05:54:20|19.91|19.71|19.92|19.72|19.92|19.72|19.91|19.71|4
1649656470000|2022-04-11 05:54:30|19.91|19.71|19.91|19.71|19.91|19.71|19.91|19.71|1
1649656620000|2022-04-11 05:57:00|19.9|19.7|19.9|19.7|19.9|19.7|19.9|19.7|1
1649656630000|2022-04-11 05:57:10|19.91|19.71|19.9|19.7|19.91|19.71|19.9|19.7|2
1649656640000|2022-04-11 05:57:20|19.91|19.71|19.9|19.7|19.91|19.71|19.9|19.7|2
1649656650000|2022-04-11 05:57:30|19.91|19.71|19.91|19.71|19.91|19.71|19.9|19.7|3
1649656670000|2022-04-11 05:57:50|19.9|19.7|19.9|19.7|19.9|19.7|19.9|19.7|1
1649656680000|2022-04-11 05:58:00|19.91|19.71|19.91|19.71|19.91|19.71|19.91|19.71|1
1649656690000|2022-04-11 05:58:10|19.9|19.7|19.91|19.71|19.91|19.71|19.9|19.7|2
1649656730000|2022-04-11 05:58:50|19.92|19.72|19.92|19.72|19.92|19.72|19.92|19.72|1
1649656800000|2022-04-11 06:00:00|19.91|19.71|19.9|19.7|19.91|19.71|19.9|19.7|2
1649656820000|2022-04-11 06:00:20|19.91|19.71|19.91|19.71|19.91|19.71|19.9|19.7|11
1649656830000|2022-04-11 06:00:30|19.9|19.7|19.9|19.7|19.91|19.71|19.9|19.7|5
1649656840000|2022-04-11 06:00:40|19.91|19.71|19.9|19.7|19.91|19.71|19.9|19.7|2
1649656850000|2022-04-11 06:00:50|19.89|19.69|19.9|19.7|19.9|19.7|19.89|19.69|4
1649656890000|2022-04-11 06:01:30|19.89|19.69|19.89|19.69|19.9|19.7|19.89|19.69|3
1649656910000|2022-04-11 06:01:50|19.9|19.7|19.89|19.69|19.9|19.7|19.89|19.69|2
1649656920000|2022-04-11 06:02:00|19.9|19.7|19.9|19.7|19.9|19.7|19.9|19.7|1
1649656930000|2022-04-11 06:02:10|19.89|19.69|19.9|19.7|19.9|19.7|19.89|19.69|12
1649656940000|2022-04-11 06:02:20|19.89|19.69|19.89|19.69|19.9|19.7|19.89|19.69|3
1649656950000|2022-04-11 06:02:30|19.9|19.7|19.9|19.7|19.9|19.7|19.9|19.7|1
1649656960000|2022-04-11 06:02:40|19.89|19.69|19.89|19.69|19.9|19.7|19.89|19.69|3
1649656970000|2022-04-11 06:02:50|19.9|19.7|19.9|19.7|19.9|19.7|19.89|19.69|3
1649656980000|2022-04-11 06:03:00|19.89|19.69|19.9|19.7|19.9|19.7|19.89|19.69|2
1649656990000|2022-04-11 06:03:10|19.89|19.69|19.89|19.69|19.9|19.7|19.89|19.69|5
1649657000000|2022-04-11 06:03:20|19.9|19.7|19.9|19.7|19.9|19.7|19.89|19.69|11
1649657010000|2022-04-11 06:03:30|19.89|19.69|19.88|19.68|19.9|19.7|19.88|19.68|4
1649657020000|2022-04-11 06:03:40|19.89|19.69|19.89|19.69|19.89|19.69|19.88|19.68|3
1649657030000|2022-04-11 06:03:50|19.88|19.68|19.88|19.68|19.89|19.69|19.88|19.68|3
1649657060000|2022-04-11 06:04:20|19.89|19.69|19.89|19.69|19.89|19.69|19.88|19.68|5
1649657080000|2022-04-11 06:04:40|19.88|19.68|19.88|19.68|19.89|19.69|19.88|19.68|5
1649657090000|2022-04-11 06:04:50|19.89|19.69|19.89|19.69|19.89|19.69|19.89|19.69|1
1649657100000|2022-04-11 06:05:00|19.9|19.7|19.9|19.7|19.9|19.7|19.9|19.7|1
1649657110000|2022-04-11 06:05:10|19.89|19.69|19.89|19.69|19.89|19.69|19.89|19.69|1
1649657140000|2022-04-11 06:05:40|19.88|19.68|19.88|19.68|19.88|19.68|19.88|19.68|1
1649657150000|2022-04-11 06:05:50|19.89|19.69|19.89|19.69|19.89|19.69|19.88|19.68|13
1649657160000|2022-04-11 06:06:00|19.88|19.68|19.88|19.68|19.89|19.69|19.88|19.68|7
1649657230000|2022-04-11 06:07:10|19.87|19.67|19.87|19.67|19.88|19.68|19.87|19.67|9
1649657240000|2022-04-11 06:07:20|19.88|19.68|19.88|19.68|19.88|19.68|19.87|19.67|3
1649657260000|2022-04-11 06:07:40|19.89|19.69|19.89|19.69|19.89|19.69|19.89|19.69|1
1649657320000|2022-04-11 06:08:40|19.9|19.7|19.9|19.7|19.9|19.7|19.89|19.69|3
1649657370000|2022-04-11 06:09:30|19.91|19.71|19.9|19.7|19.91|19.71|19.9|19.7|2
1649657420000|2022-04-11 06:10:20|19.91|19.71|19.91|19.71|19.91|19.71|19.91|19.71|1
1649657450000|2022-04-11 06:10:50|19.92|19.72|19.91|19.71|19.92|19.72|19.91|19.71|2
1649657470000|2022-04-11 06:11:10|19.92|19.72|19.92|19.72|19.92|19.72|19.92|19.72|1
1649657520000|2022-04-11 06:12:00|19.91|19.71|19.91|19.71|19.91|19.71|19.91|19.71|1
1649657530000|2022-04-11 06:12:10|19.92|19.72|19.91|19.71|19.92|19.72|19.91|19.71|6
1649657550000|2022-04-11 06:12:30|19.9|19.7|19.9|19.7|19.9|19.7|19.9|19.7|1
1649657580000|2022-04-11 06:13:00|19.91|19.71|19.9|19.7|19.91|19.71|19.9|19.7|2
1649657590000|2022-04-11 06:13:10|19.91|19.71|19.91|19.71|19.91|19.71|19.91|19.71|1
1649657630000|2022-04-11 06:13:50|19.9|19.7|19.9|19.7|19.91|19.71|19.9|19.7|5
1649657640000|2022-04-11 06:14:00|19.91|19.71|19.9|19.7|19.91|19.71|19.9|19.7|2
1649657660000|2022-04-11 06:14:20|19.91|19.71|19.91|19.71|19.91|19.71|19.91|19.71|1
1649657670000|2022-04-11 06:14:30|19.9|19.7|19.91|19.71|19.91|19.71|19.9|19.7|4
1649657700000|2022-04-11 06:15:00|19.9|19.7|19.91|19.71|19.91|19.71|19.9|19.7|4
1649657720000|2022-04-11 06:15:20|19.92|19.72|19.92|19.72|19.92|19.72|19.92|19.72|1
1649657740000|2022-04-11 06:15:40|19.91|19.71|19.91|19.71|19.92|19.72|19.91|19.71|5
1649657750000|2022-04-11 06:15:50|19.92|19.72|19.91|19.71|19.92|19.72|19.91|19.71|2
1649657770000|2022-04-11 06:16:10|19.92|19.72|19.91|19.71|19.92|19.72|19.91|19.71|2
1649657790000|2022-04-11 06:16:30|19.92|19.72|19.91|19.71|19.92|19.72|19.91|19.71|2
1649657810000|2022-04-11 06:16:50|19.9|19.7|19.91|19.71|19.91|19.71|19.9|19.7|2
1649657820000|2022-04-11 06:17:00|19.9|19.7|19.91|19.71|19.91|19.71|19.9|19.7|20
1649657830000|2022-04-11 06:17:10|19.9|19.7|19.91|19.71|19.91|19.71|19.9|19.7|12
1649657840000|2022-04-11 06:17:20|19.9|19.7|19.91|19.71|19.91|19.71|19.9|19.7|6
1649657850000|2022-04-11 06:17:30|19.9|19.7|19.91|19.71|19.91|19.71|19.9|19.7|16
1649657860000|2022-04-11 06:17:40|19.9|19.7|19.91|19.71|19.91|19.71|19.9|19.7|2
1649657870000|2022-04-11 06:17:50|19.9|19.7|19.9|19.7|19.91|19.71|19.9|19.7|5
1649657930000|2022-04-11 06:18:50|19.89|19.69|19.9|19.7|19.9|19.7|19.89|19.69|4
1649657940000|2022-04-11 06:19:00|19.89|19.69|19.89|19.69|19.9|19.7|19.89|19.69|5
1649657990000|2022-04-11 06:19:50|19.88|19.68|19.88|19.68|19.88|19.68|19.88|19.68|1
1649658000000|2022-04-11 06:20:00|19.89|19.69|19.88|19.68|19.89|19.69|19.88|19.68|4
1649658010000|2022-04-11 06:20:10|19.89|19.69|19.89|19.69|19.89|19.69|19.88|19.68|5
1649658020000|2022-04-11 06:20:20|19.88|19.68|19.88|19.68|19.89|19.69|19.88|19.68|5
1649658030000|2022-04-11 06:20:30|19.89|19.69|19.88|19.68|19.89|19.69|19.88|19.68|4
1649658040000|2022-04-11 06:20:40|19.89|19.69|19.88|19.68|19.89|19.69|19.88|19.68|8
1649658060000|2022-04-11 06:21:00|19.89|19.69|19.89|19.69|19.89|19.69|19.89|19.69|1
1649658100000|2022-04-11 06:21:40|19.88|19.68|19.88|19.68|19.89|19.69|19.88|19.68|3
1649658110000|2022-04-11 06:21:50|19.87|19.67|19.87|19.67|19.87|19.67|19.87|19.67|1
1649658120000|2022-04-11 06:22:00|19.88|19.68|19.87|19.67|19.88|19.68|19.87|19.67|2
1649658130000|2022-04-11 06:22:10|19.88|19.68|19.87|19.67|19.88|19.68|19.87|19.67|4
1649658140000|2022-04-11 06:22:20|19.88|19.68|19.87|19.67|19.88|19.68|19.87|19.67|2
1649658170000|2022-04-11 06:22:50|19.86|19.66|19.86|19.66|19.87|19.67|19.86|19.66|9
1649658180000|2022-04-11 06:23:00|19.87|19.67|19.86|19.66|19.87|19.67|19.86|19.66|2
1649658280000|2022-04-11 06:24:40|19.87|19.67|19.86|19.66|19.87|19.67|19.86|19.66|4
1649658300000|2022-04-11 06:25:00|19.87|19.67|19.86|19.66|19.87|19.67|19.86|19.66|2
1649658310000|2022-04-11 06:25:10|19.87|19.67|19.87|19.67|19.87|19.67|19.87|19.67|1
1649658330000|2022-04-11 06:25:30|19.88|19.68|19.88|19.68|19.88|19.68|19.88|19.68|1
1649658370000|2022-04-11 06:26:10|19.87|19.67|19.88|19.68|19.88|19.68|19.87|19.67|2
1649658380000|2022-04-11 06:26:20|19.87|19.67|19.87|19.67|19.87|19.67|19.87|19.67|1
1649658400000|2022-04-11 06:26:40|19.88|19.68|19.87|19.67|19.88|19.68|19.87|19.67|2
1649658420000|2022-04-11 06:27:00|19.88|19.68|19.87|19.67|19.88|19.68|19.87|19.67|8
1649658440000|2022-04-11 06:27:20|19.86|19.66|19.86|19.66|19.87|19.67|19.86|19.66|9
1649658470000|2022-04-11 06:27:50|19.87|19.67|19.87|19.67|19.87|19.67|19.87|19.67|1
1649658480000|2022-04-11 06:28:00|19.88|19.68|19.87|19.67|19.88|19.68|19.87|19.67|2
1649658500000|2022-04-11 06:28:20|19.86|19.66|19.86|19.66|19.87|19.67|19.86|19.66|11
1649658510000|2022-04-11 06:28:30|19.87|19.67|19.87|19.67|19.87|19.67|19.86|19.66|11
1649658520000|2022-04-11 06:28:40|19.86|19.66|19.86|19.66|19.87|19.67|19.86|19.66|3
1649658530000|2022-04-11 06:28:50|19.85|19.65|19.85|19.65|19.86|19.66|19.85|19.65|3
1649658540000|2022-04-11 06:29:00|19.86|19.66|19.86|19.66|19.86|19.66|19.85|19.65|17
1649658550000|2022-04-11 06:29:10|19.85|19.65|19.85|19.65|19.86|19.66|19.85|19.65|5
1649658560000|2022-04-11 06:29:20|19.84|19.64|19.85|19.65|19.85|19.65|19.84|19.64|4
1649658580000|2022-04-11 06:29:40|19.86|19.66|19.86|19.66|19.86|19.66|19.85|19.65|5
1649658600000|2022-04-11 06:30:00|19.85|19.65|19.85|19.65|19.85|19.65|19.85|19.65|1
1649658610000|2022-04-11 06:30:10|19.86|19.66|19.86|19.66|19.86|19.66|19.85|19.65|9
1649658620000|2022-04-11 06:30:20|19.85|19.65|19.86|19.66|19.86|19.66|19.85|19.65|2
1649658630000|2022-04-11 06:30:30|19.85|19.65|19.86|19.66|19.86|19.66|19.85|19.65|4
1649658670000|2022-04-11 06:31:10|19.87|19.67|19.86|19.66|19.87|19.67|19.86|19.66|2
1649658690000|2022-04-11 06:31:30|19.87|19.67|19.87|19.67|19.87|19.67|19.86|19.66|9
1649658700000|2022-04-11 06:31:40|19.86|19.66|19.87|19.67|19.87|19.67|19.86|19.66|10
1649658710000|2022-04-11 06:31:50|19.86|19.66|19.86|19.66|19.87|19.67|19.86|19.66|5
1649658740000|2022-04-11 06:32:20|19.87|19.67|19.87|19.67|19.87|19.67|19.87|19.67|1
1649658750000|2022-04-11 06:32:30|19.86|19.66|19.86|19.66|19.87|19.67|19.86|19.66|7
1649658790000|2022-04-11 06:33:10|19.87|19.67|19.86|19.66|19.87|19.67|19.86|19.66|6
1649658800000|2022-04-11 06:33:20|19.87|19.67|19.86|19.66|19.87|19.67|19.86|19.66|6
1649658810000|2022-04-11 06:33:30|19.87|19.67|19.86|19.66|19.87|19.67|19.86|19.66|2
1649658830000|2022-04-11 06:33:50|19.87|19.67|19.87|19.67|19.87|19.67|19.87|19.67|1
1649658870000|2022-04-11 06:34:30|19.86|19.66|19.87|19.67|19.87|19.67|19.86|19.66|2
1649658880000|2022-04-11 06:34:40|19.86|19.66|19.87|19.67|19.87|19.67|19.86|19.66|2
1649658890000|2022-04-11 06:34:50|19.86|19.66|19.87|19.67|19.87|19.67|19.86|19.66|8
1649658900000|2022-04-11 06:35:00|19.86|19.66|19.87|19.67|19.87|19.67|19.86|19.66|8
1649658910000|2022-04-11 06:35:10|19.86|19.66|19.87|19.67|19.87|19.67|19.86|19.66|6
1649658940000|2022-04-11 06:35:40|19.88|19.68|19.88|19.68|19.88|19.68|19.88|19.68|1
1649658950000|2022-04-11 06:35:50|19.87|19.67|19.87|19.67|19.88|19.68|19.87|19.67|5
1649658960000|2022-04-11 06:36:00|19.88|19.68|19.87|19.67|19.88|19.68|19.87|19.67|4
1649658970000|2022-04-11 06:36:10|19.88|19.68|19.88|19.68|19.88|19.68|19.87|19.67|3
1649659020000|2022-04-11 06:37:00|19.89|19.69|19.88|19.68|19.89|19.69|19.88|19.68|2
1649659030000|2022-04-11 06:37:10|19.89|19.69|19.88|19.68|19.89|19.69|19.88|19.68|2
1649659050000|2022-04-11 06:37:30|19.89|19.69|19.89|19.69|19.89|19.69|19.88|19.68|3
1649659060000|2022-04-11 06:37:40|19.88|19.68|19.88|19.68|19.89|19.69|19.88|19.68|3
1649659120000|2022-04-11 06:38:40|19.89|19.69|19.89|19.69|19.89|19.69|19.89|19.69|1
1649659160000|2022-04-11 06:39:20|19.88|19.68|19.88|19.68|19.89|19.69|19.88|19.68|3
1649659230000|2022-04-11 06:40:30|19.87|19.67|19.87|19.67|19.88|19.68|19.87|19.67|3
1649659240000|2022-04-11 06:40:40|19.88|19.68|19.87|19.67|19.88|19.68|19.87|19.67|2
1649659260000|2022-04-11 06:41:00|19.88|19.68|19.88|19.68|19.88|19.68|19.88|19.68|1
1649659270000|2022-04-11 06:41:10|19.87|19.67|19.88|19.68|19.88|19.68|19.87|19.67|2
1649659300000|2022-04-11 06:41:40|19.89|19.69|19.89|19.69|19.89|19.69|19.89|19.69|1
1649659310000|2022-04-11 06:41:50|19.9|19.7|19.9|19.7|19.9|19.7|19.89|19.69|5
1649659320000|2022-04-11 06:42:00|19.89|19.69|19.9|19.7|19.9|19.7|19.89|19.69|2
1649659360000|2022-04-11 06:42:40|19.89|19.69|19.89|19.69|19.9|19.7|19.89|19.69|3
1649659390000|2022-04-11 06:43:10|19.88|19.68|19.89|19.69|19.89|19.69|19.88|19.68|4
1649659410000|2022-04-11 06:43:30|19.88|19.68|19.88|19.68|19.89|19.69|19.88|19.68|3
1649659420000|2022-04-11 06:43:40|19.89|19.69|19.89|19.69|19.89|19.69|19.89|19.69|1
1649659440000|2022-04-11 06:44:00|19.9|19.7|19.89|19.69|19.9|19.7|19.89|19.69|2
1649659540000|2022-04-11 06:45:40|19.9|19.7|19.89|19.69|19.9|19.7|19.89|19.69|4
1649659550000|2022-04-11 06:45:50|19.9|19.7|19.89|19.69|19.9|19.7|19.89|19.69|10
1649659560000|2022-04-11 06:46:00|19.9|19.7|19.9|19.7|19.9|19.7|19.89|19.69|3
1649659570000|2022-04-11 06:46:10|19.89|19.69|19.9|19.7|19.9|19.7|19.89|19.69|2
1649659590000|2022-04-11 06:46:30|19.89|19.69|19.9|19.7|19.9|19.7|19.89|19.69|2
1649659670000|2022-04-11 06:47:50|19.91|19.71|19.91|19.71|19.91|19.71|19.91|19.71|1
1649659810000|2022-04-11 06:50:10|19.92|19.72|19.92|19.72|19.92|19.72|19.92|19.72|1
1649659820000|2022-04-11 06:50:20|19.91|19.71|19.91|19.71|19.91|19.71|19.91|19.71|1
1649659830000|2022-04-11 06:50:30|19.92|19.72|19.92|19.72|19.92|19.72|19.92|19.72|1
1649659910000|2022-04-11 06:51:50|19.91|19.71|19.91|19.71|19.91|19.71|19.91|19.71|1
1649659930000|2022-04-11 06:52:10|19.9|19.7|19.9|19.7|19.9|19.7|19.9|19.7|1
1649659950000|2022-04-11 06:52:30|19.91|19.71|19.9|19.7|19.91|19.71|19.9|19.7|2
1649659970000|2022-04-11 06:52:50|19.91|19.71|19.91|19.71|19.91|19.71|19.9|19.7|3
1649660000000|2022-04-11 06:53:20|19.9|19.7|19.9|19.7|19.91|19.71|19.9|19.7|5
1649660010000|2022-04-11 06:53:30|19.91|19.71|19.9|19.7|19.91|19.71|19.9|19.7|8
1649660020000|2022-04-11 06:53:40|19.91|19.71|19.91|19.71|19.91|19.71|19.9|19.7|13
1649660030000|2022-04-11 06:53:50|19.9|19.7|19.91|19.71|19.91|19.71|19.9|19.7|2
1649660040000|2022-04-11 06:54:00|19.9|19.7|19.91|19.71|19.91|19.71|19.9|19.7|4
1649660060000|2022-04-11 06:54:20|19.9|19.7|19.91|19.71|19.91|19.71|19.9|19.7|2
1649660070000|2022-04-11 06:54:30|19.9|19.7|19.91|19.71|19.91|19.71|19.9|19.7|6
1649660100000|2022-04-11 06:55:00|19.9|19.7|19.9|19.7|19.9|19.7|19.9|19.7|1
1649660110000|2022-04-11 06:55:10|19.91|19.71|19.9|19.7|19.91|19.71|19.9|19.7|2
1649660140000|2022-04-11 06:55:40|19.91|19.71|19.91|19.71|19.91|19.71|19.91|19.71|1
1649660160000|2022-04-11 06:56:00|19.9|19.7|19.9|19.7|19.91|19.71|19.9|19.7|3
1649660220000|2022-04-11 06:57:00|19.91|19.71|19.9|19.7|19.91|19.71|19.9|19.7|2
1649660230000|2022-04-11 06:57:10|19.89|19.69|19.89|19.69|19.89|19.69|19.89|19.69|1
1649660240000|2022-04-11 06:57:20|19.9|19.7|19.9|19.7|19.9|19.7|19.9|19.7|1
1649660250000|2022-04-11 06:57:30|19.89|19.69|19.89|19.69|19.89|19.69|19.89|19.69|1
1649660270000|2022-04-11 06:57:50|19.9|19.7|19.89|19.69|19.9|19.7|19.89|19.69|2
1649660280000|2022-04-11 06:58:00|19.9|19.7|19.89|19.69|19.9|19.7|19.89|19.69|2
1649660350000|2022-04-11 06:59:10|19.88|19.68|19.88|19.68|19.88|19.68|19.88|19.68|1
1649660390000|2022-04-11 06:59:50|19.89|19.69|19.89|19.69|19.89|19.69|19.89|19.69|1
1649660400000|2022-04-11 07:00:00|19.9|19.7|19.89|19.69|19.9|19.7|19.89|19.69|2
1649660450000|2022-04-11 07:00:50|19.9|19.7|19.89|19.69|19.9|19.7|19.89|19.69|10
1649660480000|2022-04-11 07:01:20|19.88|19.68|19.88|19.68|19.88|19.68|19.88|19.68|1
1649660490000|2022-04-11 07:01:30|19.89|19.69|19.88|19.68|19.89|19.69|19.88|19.68|4
1649660500000|2022-04-11 07:01:40|19.87|19.67|19.87|19.67|19.87|19.67|19.87|19.67|1
1649660510000|2022-04-11 07:01:50|19.88|19.68|19.88|19.68|19.88|19.68|19.87|19.67|5
1649660520000|2022-04-11 07:02:00|19.87|19.67|19.87|19.67|19.87|19.67|19.87|19.67|1
1649660550000|2022-04-11 07:02:30|19.88|19.68|19.88|19.68|19.88|19.68|19.88|19.68|1
1649660570000|2022-04-11 07:02:50|19.89|19.69|19.89|19.69|19.89|19.69|19.88|19.68|3
1649660580000|2022-04-11 07:03:00|19.88|19.68|19.88|19.68|19.89|19.69|19.88|19.68|9
1649660590000|2022-04-11 07:03:10|19.89|19.69|19.89|19.69|19.89|19.69|19.89|19.69|1
1649660620000|2022-04-11 07:03:40|19.88|19.68|19.88|19.68|19.88|19.68|19.88|19.68|1
1649660630000|2022-04-11 07:03:50|19.89|19.69|19.89|19.69|19.89|19.69|19.88|19.68|9
1649660640000|2022-04-11 07:04:00|19.88|19.68|19.88|19.68|19.89|19.69|19.88|19.68|7
1649660650000|2022-04-11 07:04:10|19.87|19.67|19.88|19.68|19.88|19.68|19.87|19.67|2
1649660660000|2022-04-11 07:04:20|19.87|19.67|19.87|19.67|19.87|19.67|19.87|19.67|1
1649660680000|2022-04-11 07:04:40|19.88|19.68|19.87|19.67|19.88|19.68|19.87|19.67|2
1649660720000|2022-04-11 07:05:20|19.88|19.68|19.87|19.67|19.88|19.68|19.87|19.67|10
1649660730000|2022-04-11 07:05:30|19.88|19.68|19.88|19.68|19.88|19.68|19.87|19.67|7
1649660740000|2022-04-11 07:05:40|19.87|19.67|19.88|19.68|19.88|19.68|19.87|19.67|6
1649660800000|2022-04-11 07:06:40|19.87|19.67|19.87|19.67|19.88|19.68|19.87|19.67|5
1649660810000|2022-04-11 07:06:50|19.86|19.66|19.86|19.66|19.87|19.67|19.86|19.66|9
1649660880000|2022-04-11 07:08:00|19.87|19.67|19.86|19.66|19.87|19.67|19.86|19.66|4
1649660930000|2022-04-11 07:08:50|19.87|19.67|19.86|19.66|19.87|19.67|19.86|19.66|2
1649660980000|2022-04-11 07:09:40|19.85|19.65|19.85|19.65|19.85|19.65|19.85|19.65|1
1649661000000|2022-04-11 07:10:00|19.84|19.64|19.84|19.64|19.85|19.65|19.84|19.64|3
1649661030000|2022-04-11 07:10:30|19.85|19.65|19.85|19.65|19.85|19.65|19.85|19.65|1
1649661090000|2022-04-11 07:11:30|19.84|19.64|19.84|19.64|19.84|19.64|19.84|19.64|1
1649661100000|2022-04-11 07:11:40|19.85|19.65|19.84|19.64|19.85|19.65|19.84|19.64|12
1649661110000|2022-04-11 07:11:50|19.85|19.65|19.83|19.63|19.85|19.65|19.83|19.63|7
1649661150000|2022-04-11 07:12:30|19.82|19.62|19.82|19.62|19.83|19.63|19.82|19.62|9
1649661160000|2022-04-11 07:12:40|19.83|19.63|19.82|19.62|19.83|19.63|19.82|19.62|2
1649661200000|2022-04-11 07:13:20|19.83|19.63|19.83|19.63|19.84|19.64|19.82|19.62|5
1649661210000|2022-04-11 07:13:30|19.84|19.64|19.84|19.64|19.84|19.64|19.83|19.63|5
1649661240000|2022-04-11 07:14:00|19.85|19.65|19.85|19.65|19.85|19.65|19.84|19.64|3
1649661250000|2022-04-11 07:14:10|19.84|19.64|19.84|19.64|19.84|19.64|19.84|19.64|1
1649661260000|2022-04-11 07:14:20|19.85|19.65|19.85|19.65|19.85|19.65|19.85|19.65|1
1649661280000|2022-04-11 07:14:40|19.84|19.64|19.84|19.64|19.85|19.65|19.84|19.64|3
1649661300000|2022-04-11 07:15:00|19.83|19.63|19.82|19.62|19.84|19.64|19.82|19.62|4
1649661310000|2022-04-11 07:15:10|19.81|19.61|19.82|19.62|19.82|19.62|19.81|19.61|2
1649661320000|2022-04-11 07:15:20|19.81|19.61|19.82|19.62|19.82|19.62|19.81|19.61|2
1649661340000|2022-04-11 07:15:40|19.83|19.63|19.82|19.62|19.83|19.63|19.82|19.62|2
1649661370000|2022-04-11 07:16:10|19.83|19.63|19.83|19.63|19.83|19.63|19.83|19.63|1
1649661450000|2022-04-11 07:17:30|19.84|19.64|19.84|19.64|19.84|19.64|19.84|19.64|1
1649661480000|2022-04-11 07:18:00|19.83|19.63|19.84|19.64|19.84|19.64|19.83|19.63|2
1649661540000|2022-04-11 07:19:00|19.85|19.65|19.84|19.64|19.85|19.65|19.84|19.64|6
1649661550000|2022-04-11 07:19:10|19.85|19.65|19.84|19.64|19.85|19.65|19.84|19.64|6
1649661560000|2022-04-11 07:19:20|19.85|19.65|19.85|19.65|19.85|19.65|19.85|19.65|1
1649661570000|2022-04-11 07:19:30|19.84|19.64|19.84|19.64|19.85|19.65|19.84|19.64|5
1649661580000|2022-04-11 07:19:40|19.85|19.65|19.85|19.65|19.85|19.65|19.85|19.65|1
1649661590000|2022-04-11 07:19:50|19.84|19.64|19.84|19.64|19.84|19.64|19.84|19.64|1
1649661600000|2022-04-11 07:20:00|19.85|19.65|19.85|19.65|19.85|19.65|19.85|19.65|1
1649661640000|2022-04-11 07:20:40|19.86|19.66|19.86|19.66|19.86|19.66|19.85|19.65|7
1649661650000|2022-04-11 07:20:50|19.85|19.65|19.86|19.66|19.86|19.66|19.85|19.65|2
1649661680000|2022-04-11 07:21:20|19.85|19.65|19.86|19.66|19.86|19.66|19.85|19.65|2
1649661730000|2022-04-11 07:22:10|19.87|19.67|19.86|19.66|19.87|19.67|19.86|19.66|4
1649661740000|2022-04-11 07:22:20|19.87|19.67|19.86|19.66|19.87|19.67|19.86|19.66|2
1649661760000|2022-04-11 07:22:40|19.85|19.65|19.86|19.66|19.86|19.66|19.85|19.65|2
1649661800000|2022-04-11 07:23:20|19.87|19.67|19.86|19.66|19.87|19.67|19.86|19.66|2
1649661810000|2022-04-11 07:23:30|19.87|19.67|19.86|19.66|19.87|19.67|19.86|19.66|4
1649661820000|2022-04-11 07:23:40|19.87|19.67|19.87|19.67|19.87|19.67|19.87|19.67|1
1649661830000|2022-04-11 07:23:50|19.86|19.66|19.87|19.67|19.87|19.67|19.86|19.66|2
1649661860000|2022-04-11 07:24:20|19.88|19.68|19.87|19.67|19.88|19.68|19.87|19.67|2
1649661870000|2022-04-11 07:24:30|19.88|19.68|19.88|19.68|19.88|19.68|19.88|19.68|1
1649661880000|2022-04-11 07:24:40|19.87|19.67|19.88|19.68|19.88|19.68|19.87|19.67|2
1649661900000|2022-04-11 07:25:00|19.89|19.69|19.89|19.69|19.89|19.69|19.89|19.69|1
1649661910000|2022-04-11 07:25:10|19.88|19.68|19.89|19.69|19.89|19.69|19.88|19.68|4
1649662000000|2022-04-11 07:26:40|19.9|19.7|19.89|19.69|19.9|19.7|19.89|19.69|4
1649662010000|2022-04-11 07:26:50|19.9|19.7|19.9|19.7|19.9|19.7|19.9|19.7|1
1649662080000|2022-04-11 07:28:00|19.91|19.71|19.91|19.71|19.91|19.71|19.91|19.71|1
1649662140000|2022-04-11 07:29:00|19.9|19.7|19.9|19.7|19.91|19.71|19.9|19.7|3
1649662150000|2022-04-11 07:29:10|19.91|19.71|19.9|19.7|19.91|19.71|19.9|19.7|8
1649662160000|2022-04-11 07:29:20|19.91|19.71|19.91|19.71|19.91|19.71|19.9|19.7|5
1649662170000|2022-04-11 07:29:30|19.9|19.7|19.9|19.7|19.91|19.71|19.9|19.7|5
1649662180000|2022-04-11 07:29:40|19.91|19.71|19.91|19.71|19.91|19.71|19.91|19.71|1
1649662200000|2022-04-11 07:30:00|19.9|19.7|19.91|19.71|19.91|19.71|19.9|19.7|2
1649662220000|2022-04-11 07:30:20|19.9|19.7|19.91|19.71|19.91|19.71|19.9|19.7|2
1649662230000|2022-04-11 07:30:30|19.9|19.7|19.91|19.71|19.91|19.71|19.9|19.7|2
1649662280000|2022-04-11 07:31:20|19.92|19.72|19.91|19.71|19.92|19.72|19.91|19.71|6
1649662290000|2022-04-11 07:31:30|19.92|19.72|19.92|19.72|19.92|19.72|19.91|19.71|23
1649662300000|2022-04-11 07:31:40|19.91|19.71|19.91|19.71|19.92|19.72|19.91|19.71|5
1649662310000|2022-04-11 07:31:50|19.92|19.72|19.91|19.71|19.92|19.72|19.91|19.71|16
1649662340000|2022-04-11 07:32:20|19.9|19.7|19.91|19.71|19.91|19.71|19.9|19.7|2
1649662350000|2022-04-11 07:32:30|19.9|19.7|19.91|19.71|19.91|19.71|19.9|19.7|4
1649662360000|2022-04-11 07:32:40|19.9|19.7|19.91|19.71|19.91|19.71|19.9|19.7|4
1649662370000|2022-04-11 07:32:50|19.9|19.7|19.91|19.71|19.91|19.71|19.9|19.7|2
1649662380000|2022-04-11 07:33:00|19.9|19.7|19.9|19.7|19.91|19.71|19.9|19.7|3
1649662420000|2022-04-11 07:33:40|19.91|19.71|19.91|19.71|19.91|19.71|19.91|19.71|1
1649662430000|2022-04-11 07:33:50|19.9|19.7|19.9|19.7|19.91|19.71|19.9|19.7|5
1649662460000|2022-04-11 07:34:20|19.91|19.71|19.91|19.71|19.91|19.71|19.9|19.7|5
1649662510000|2022-04-11 07:35:10|19.9|19.7|19.9|19.7|19.9|19.7|19.9|19.7|1
1649662520000|2022-04-11 07:35:20|19.91|19.71|19.9|19.7|19.91|19.71|19.9|19.7|6
1649662540000|2022-04-11 07:35:40|19.89|19.69|19.9|19.7|19.9|19.7|19.89|19.69|2
1649662630000|2022-04-11 07:37:10|19.89|19.69|19.9|19.7|19.9|19.7|19.89|19.69|2
1649662640000|2022-04-11 07:37:20|19.89|19.69|19.89|19.69|19.9|19.7|19.89|19.69|5
1649662700000|2022-04-11 07:38:20|19.9|19.7|19.9|19.7|19.9|19.7|19.89|19.69|5
1649662710000|2022-04-11 07:38:30|19.89|19.69|19.89|19.69|19.9|19.7|19.89|19.69|3
1649662760000|2022-04-11 07:39:20|19.88|19.68|19.88|19.68|19.89|19.69|19.88|19.68|3
1649662780000|2022-04-11 07:39:40|19.89|19.69|19.88|19.68|19.89|19.69|19.88|19.68|2
1649662800000|2022-04-11 07:40:00|19.89|19.69|19.88|19.68|19.89|19.69|19.88|19.68|2
1649662810000|2022-04-11 07:40:10|19.87|19.67|19.87|19.67|19.87|19.67|19.86|19.66|11
1649662820000|2022-04-11 07:40:20|19.86|19.66|19.86|19.66|19.87|19.67|19.86|19.66|7
1649662830000|2022-04-11 07:40:30|19.87|19.67|19.87|19.67|19.87|19.67|19.86|19.66|3
1649662840000|2022-04-11 07:40:40|19.86|19.66|19.87|19.67|19.87|19.67|19.86|19.66|4
1649662850000|2022-04-11 07:40:50|19.86|19.66|19.86|19.66|19.87|19.67|19.86|19.66|3
1649662860000|2022-04-11 07:41:00|19.87|19.67|19.86|19.66|19.87|19.67|19.86|19.66|6
1649662870000|2022-04-11 07:41:10|19.87|19.67|19.86|19.66|19.87|19.67|19.86|19.66|4
1649662880000|2022-04-11 07:41:20|19.87|19.67|19.86|19.66|19.87|19.67|19.86|19.66|4
1649662900000|2022-04-11 07:41:40|19.87|19.67|19.87|19.67|19.87|19.67|19.86|19.66|3
1649662910000|2022-04-11 07:41:50|19.86|19.66|19.86|19.66|19.86|19.66|19.86|19.66|1
1649662920000|2022-04-11 07:42:00|19.87|19.67|19.86|19.66|19.87|19.67|19.86|19.66|4
1649662930000|2022-04-11 07:42:10|19.87|19.67|19.86|19.66|19.87|19.67|19.86|19.66|2
1649662950000|2022-04-11 07:42:30|19.87|19.67|19.87|19.67|19.87|19.67|19.86|19.66|3
1649662960000|2022-04-11 07:42:40|19.86|19.66|19.87|19.67|19.87|19.67|19.86|19.66|16
1649662970000|2022-04-11 07:42:50|19.88|19.68|19.88|19.68|19.88|19.68|19.88|19.68|1
1649663000000|2022-04-11 07:43:20|19.87|19.67|19.87|19.67|19.87|19.67|19.87|19.67|1
1649663020000|2022-04-11 07:43:40|19.88|19.68|19.88|19.68|19.88|19.68|19.87|19.67|9
1649663030000|2022-04-11 07:43:50|19.87|19.67|19.87|19.67|19.87|19.67|19.87|19.67|1
1649663040000|2022-04-11 07:44:00|19.88|19.68|19.88|19.68|19.88|19.68|19.87|19.67|3
1649663060000|2022-04-11 07:44:20|19.87|19.67|19.87|19.67|19.87|19.67|19.87|19.67|1
1649663070000|2022-04-11 07:44:30|19.88|19.68|19.87|19.67|19.88|19.68|19.87|19.67|2
1649663120000|2022-04-11 07:45:20|19.86|19.66|19.86|19.66|19.87|19.67|19.86|19.66|3
1649663140000|2022-04-11 07:45:40|19.87|19.67|19.87|19.67|19.87|19.67|19.87|19.67|1
1649663190000|2022-04-11 07:46:30|19.88|19.68|19.88|19.68|19.88|19.68|19.87|19.67|3
1649663210000|2022-04-11 07:46:50|19.87|19.67|19.88|19.68|19.88|19.68|19.87|19.67|4
1649663220000|2022-04-11 07:47:00|19.87|19.67|19.87|19.67|19.87|19.67|19.87|19.67|1
1649663240000|2022-04-11 07:47:20|19.88|19.68|19.88|19.68|19.88|19.68|19.88|19.68|1
1649663250000|2022-04-11 07:47:30|19.89|19.69|19.88|19.68|19.89|19.69|19.88|19.68|4
1649663260000|2022-04-11 07:47:40|19.89|19.69|19.88|19.68|19.89|19.69|19.88|19.68|2
1649663270000|2022-04-11 07:47:50|19.89|19.69|19.88|19.68|19.89|19.69|19.88|19.68|4
1649663280000|2022-04-11 07:48:00|19.89|19.69|19.88|19.68|19.89|19.69|19.88|19.68|4
1649663290000|2022-04-11 07:48:10|19.89|19.69|19.89|19.69|19.89|19.69|19.88|19.68|9
1649663300000|2022-04-11 07:48:20|19.9|19.7|19.89|19.69|19.9|19.7|19.89|19.69|4
1649663310000|2022-04-11 07:48:30|19.9|19.7|19.9|19.7|19.9|19.7|19.9|19.7|1
1649663330000|2022-04-11 07:48:50|19.91|19.71|19.91|19.71|19.91|19.71|19.91|19.71|1
1649663340000|2022-04-11 07:49:00|19.9|19.7|19.91|19.71|19.91|19.71|19.9|19.7|4
1649663350000|2022-04-11 07:49:10|19.9|19.7|19.9|19.7|19.91|19.71|19.9|19.7|3
1649663380000|2022-04-11 07:49:40|19.91|19.71|19.9|19.7|19.91|19.71|19.9|19.7|2
1649663440000|2022-04-11 07:50:40|19.89|19.69|19.89|19.69|19.9|19.7|19.89|19.69|7
1649663450000|2022-04-11 07:50:50|19.9|19.7|19.89|19.69|19.9|19.7|19.89|19.69|6
1649663460000|2022-04-11 07:51:00|19.9|19.7|19.9|19.7|19.9|19.7|19.89|19.69|5
1649663510000|2022-04-11 07:51:50|19.91|19.71|19.9|19.7|19.91|19.71|19.9|19.7|6
1649663580000|2022-04-11 07:53:00|19.91|19.71|19.9|19.7|19.91|19.71|19.9|19.7|4
1649663590000|2022-04-11 07:53:10|19.91|19.71|19.91|19.71|19.91|19.71|19.91|19.71|1
1649663600000|2022-04-11 07:53:20|19.9|19.7|19.91|19.71|19.91|19.71|19.9|19.7|2
1649663610000|2022-04-11 07:53:30|19.9|19.7|19.9|19.7|19.91|19.71|19.9|19.7|3
1649663640000|2022-04-11 07:54:00|19.89|19.69|19.89|19.69|19.9|19.7|19.89|19.69|3
1649663700000|2022-04-11 07:55:00|19.88|19.68|19.88|19.68|19.89|19.69|19.88|19.68|3
1649663710000|2022-04-11 07:55:10|19.89|19.69|19.88|19.68|19.89|19.69|19.88|19.68|8
1649663720000|2022-04-11 07:55:20|19.89|19.69|19.89|19.69|19.89|19.69|19.88|19.68|3
1649663820000|2022-04-11 07:57:00|19.9|19.7|19.9|19.7|19.9|19.7|19.89|19.69|9
1649663830000|2022-04-11 07:57:10|19.89|19.69|19.89|19.69|19.89|19.69|19.89|19.69|1
1649663930000|2022-04-11 07:58:50|19.9|19.7|19.89|19.69|19.9|19.7|19.89|19.69|2
1649663940000|2022-04-11 07:59:00|19.9|19.7|19.89|19.69|19.9|19.7|19.89|19.69|6
1649663950000|2022-04-11 07:59:10|19.9|19.7|19.9|19.7|19.9|19.7|19.89|19.69|7
1649663990000|2022-04-11 07:59:50|19.89|19.69|19.9|19.7|19.9|19.7|19.89|19.69|2
1649664010000|2022-04-11 08:00:10|19.89|19.69|19.89|19.69|19.9|19.7|19.89|19.69|7
1649664020000|2022-04-11 08:00:20|19.9|19.7|19.9|19.7|19.9|19.7|19.9|19.7|1
1649664030000|2022-04-11 08:00:30|19.91|19.71|19.91|19.71|19.91|19.71|19.9|19.7|7
1649664040000|2022-04-11 08:00:40|19.9|19.7|19.91|19.71|19.91|19.71|19.9|19.7|10
1649664060000|2022-04-11 08:01:00|19.92|19.72|19.91|19.71|19.92|19.72|19.91|19.71|2
1649664070000|2022-04-11 08:01:10|19.92|19.72|19.92|19.72|19.92|19.72|19.91|19.71|3
1649664080000|2022-04-11 08:01:20|19.91|19.71|19.92|19.72|19.92|19.72|19.91|19.71|2
1649664090000|2022-04-11 08:01:30|19.91|19.71|19.91|19.71|19.92|19.72|19.91|19.71|7
1649664100000|2022-04-11 08:01:40|19.92|19.72|19.91|19.71|19.92|19.72|19.91|19.71|4
1649664120000|2022-04-11 08:02:00|19.92|19.72|19.91|19.71|19.92|19.72|19.91|19.71|4
1649664130000|2022-04-11 08:02:10|19.92|19.72|19.91|19.71|19.92|19.72|19.91|19.71|12
1649664140000|2022-04-11 08:02:20|19.92|19.72|19.91|19.71|19.92|19.72|19.91|19.71|2
1649664150000|2022-04-11 08:02:30|19.92|19.72|19.91|19.71|19.92|19.72|19.91|19.71|6
1649664160000|2022-04-11 08:02:40|19.92|19.72|19.91|19.71|19.92|19.72|19.91|19.71|2
1649664170000|2022-04-11 08:02:50|19.92|19.72|19.92|19.72|19.92|19.72|19.92|19.72|1
1649664180000|2022-04-11 08:03:00|19.91|19.71|19.91|19.71|19.91|19.71|19.91|19.71|1
1649664230000|2022-04-11 08:03:50|19.9|19.7|19.91|19.71|19.91|19.71|19.9|19.7|2
1649664240000|2022-04-11 08:04:00|19.9|19.7|19.91|19.71|19.91|19.71|19.9|19.7|2
1649664300000|2022-04-11 08:05:00|19.9|19.7|19.9|19.7|19.9|19.7|19.9|19.7|1
1649664390000|2022-04-11 08:06:30|19.89|19.69|19.9|19.7|19.9|19.7|19.89|19.69|2
1649664400000|2022-04-11 08:06:40|19.89|19.69|19.9|19.7|19.9|19.7|19.89|19.69|4
1649664410000|2022-04-11 08:06:50|19.89|19.69|19.9|19.7|19.9|19.7|19.89|19.69|6
1649664420000|2022-04-11 08:07:00|19.89|19.69|19.9|19.7|19.9|19.7|19.89|19.69|12
1649664430000|2022-04-11 08:07:10|19.89|19.69|19.89|19.69|19.9|19.7|19.89|19.69|7
1649664450000|2022-04-11 08:07:30|19.88|19.68|19.89|19.69|19.89|19.69|19.88|19.68|8
1649664460000|2022-04-11 08:07:40|19.88|19.68|19.89|19.69|19.89|19.69|19.88|19.68|12
1649664480000|2022-04-11 08:08:00|19.9|19.7|19.9|19.7|19.9|19.7|19.89|19.69|3
1649664490000|2022-04-11 08:08:10|19.89|19.69|19.89|19.69|19.9|19.7|19.89|19.69|3
1649664500000|2022-04-11 08:08:20|19.88|19.68|19.88|19.68|19.89|19.69|19.88|19.68|5
1649664530000|2022-04-11 08:08:50|19.89|19.69|19.89|19.69|19.89|19.69|19.89|19.69|1
1649664550000|2022-04-11 08:09:10|19.88|19.68|19.88|19.68|19.89|19.69|19.88|19.68|5
1649664580000|2022-04-11 08:09:40|19.89|19.69|19.89|19.69|19.89|19.69|19.88|19.68|3
1649664590000|2022-04-11 08:09:50|19.88|19.68|19.89|19.69|19.89|19.69|19.88|19.68|4
1649664600000|2022-04-11 08:10:00|19.88|19.68|19.88|19.68|19.88|19.68|19.88|19.68|1
1649664610000|2022-04-11 08:10:10|19.87|19.67|19.88|19.68|19.88|19.68|19.87|19.67|2
1649664660000|2022-04-11 08:11:00|19.87|19.67|19.88|19.68|19.88|19.68|19.87|19.67|2
1649664680000|2022-04-11 08:11:20|19.87|19.67|19.88|19.68|19.88|19.68|19.87|19.67|2
1649664690000|2022-04-11 08:11:30|19.87|19.67|19.88|19.68|19.88|19.68|19.87|19.67|2
1649664720000|2022-04-11 08:12:00|19.89|19.69|19.89|19.69|19.89|19.69|19.89|19.69|1
1649664740000|2022-04-11 08:12:20|19.9|19.7|19.89|19.69|19.9|19.7|19.89|19.69|12
1649664750000|2022-04-11 08:12:30|19.9|19.7|19.9|19.7|19.9|19.7|19.9|19.7|1
1649664860000|2022-04-11 08:14:20|19.89|19.69|19.89|19.69|19.9|19.7|19.89|19.69|5
1649664870000|2022-04-11 08:14:30|19.9|19.7|19.89|19.69|19.9|19.7|19.89|19.69|2
1649664900000|2022-04-11 08:15:00|19.88|19.68|19.89|19.69|19.89|19.69|19.88|19.68|10
1649664930000|2022-04-11 08:15:30|19.88|19.68|19.89|19.69|19.89|19.69|19.88|19.68|8
1649664940000|2022-04-11 08:15:40|19.88|19.68|19.87|19.67|19.88|19.68|19.87|19.67|4
1649664950000|2022-04-11 08:15:50|19.86|19.66|19.86|19.66|19.86|19.66|19.86|19.66|1
1649664960000|2022-04-11 08:16:00|19.85|19.65|19.86|19.66|19.86|19.66|19.85|19.65|6
1649664990000|2022-04-11 08:16:30|19.87|19.67|19.87|19.67|19.87|19.67|19.86|19.66|3
1649665000000|2022-04-11 08:16:40|19.86|19.66|19.86|19.66|19.87|19.67|19.86|19.66|3
1649665010000|2022-04-11 08:16:50|19.87|19.67|19.87|19.67|19.87|19.67|19.86|19.66|7
1649665020000|2022-04-11 08:17:00|19.86|19.66|19.87|19.67|19.87|19.67|19.86|19.66|2
1649665040000|2022-04-11 08:17:20|19.86|19.66|19.87|19.67|19.87|19.67|19.86|19.66|8
1649665050000|2022-04-11 08:17:30|19.86|19.66|19.86|19.66|19.86|19.66|19.85|19.65|3
1649665060000|2022-04-11 08:17:40|19.85|19.65|19.86|19.66|19.86|19.66|19.85|19.65|8
1649665070000|2022-04-11 08:17:50|19.85|19.65|19.86|19.66|19.86|19.66|19.85|19.65|2
1649665080000|2022-04-11 08:18:00|19.87|19.67|19.86|19.66|19.87|19.67|19.86|19.66|2
1649665090000|2022-04-11 08:18:10|19.85|19.65|19.86|19.66|19.86|19.66|19.85|19.65|6
1649665110000|2022-04-11 08:18:30|19.85|19.65|19.85|19.65|19.85|19.65|19.85|19.65|1
1649665120000|2022-04-11 08:18:40|19.86|19.66|19.86|19.66|19.86|19.66|19.85|19.65|5
1649665140000|2022-04-11 08:19:00|19.85|19.65|19.85|19.65|19.86|19.66|19.85|19.65|3
1649665150000|2022-04-11 08:19:10|19.84|19.64|19.84|19.64|19.84|19.64|19.84|19.64|1
1649665160000|2022-04-11 08:19:20|19.83|19.63|19.83|19.63|19.83|19.63|19.83|19.63|1
1649665170000|2022-04-11 08:19:30|19.84|19.64|19.83|19.63|19.84|19.64|19.83|19.63|2
1649665180000|2022-04-11 08:19:40|19.84|19.64|19.83|19.63|19.84|19.64|19.83|19.63|12
1649665190000|2022-04-11 08:19:50|19.84|19.64|19.82|19.62|19.84|19.64|19.82|19.62|5
1649665200000|2022-04-11 08:20:00|19.83|19.63|19.83|19.63|19.83|19.63|19.82|19.62|5
1649665220000|2022-04-11 08:20:20|19.82|19.62|19.83|19.63|19.83|19.63|19.82|19.62|8
1649665230000|2022-04-11 08:20:30|19.82|19.62|19.82|19.62|19.83|19.63|19.82|19.62|7
1649665240000|2022-04-11 08:20:40|19.83|19.63|19.83|19.63|19.83|19.63|19.82|19.62|3
1649665260000|2022-04-11 08:21:00|19.84|19.64|19.83|19.63|19.84|19.64|19.83|19.63|2
1649665280000|2022-04-11 08:21:20|19.84|19.64|19.83|19.63|19.84|19.64|19.83|19.63|2
1649665290000|2022-04-11 08:21:30|19.84|19.64|19.83|19.63|19.84|19.64|19.83|19.63|4
1649665300000|2022-04-11 08:21:40|19.84|19.64|19.83|19.63|19.84|19.64|19.83|19.63|2
1649665310000|2022-04-11 08:21:50|19.84|19.64|19.83|19.63|19.84|19.64|19.83|19.63|4
1649665320000|2022-04-11 08:22:00|19.84|19.64|19.84|19.64|19.84|19.64|19.83|19.63|3
1649665360000|2022-04-11 08:22:40|19.83|19.63|19.83|19.63|19.83|19.63|19.83|19.63|1
1649665370000|2022-04-11 08:22:50|19.84|19.64|19.84|19.64|19.84|19.64|19.84|19.64|1
1649665380000|2022-04-11 08:23:00|19.83|19.63|19.83|19.63|19.83|19.63|19.83|19.63|1
1649665430000|2022-04-11 08:23:50|19.84|19.64|19.84|19.64|19.84|19.64|19.83|19.63|9
1649665500000|2022-04-11 08:25:00|19.85|19.65|19.84|19.64|19.85|19.65|19.84|19.64|2
1649665520000|2022-04-11 08:25:20|19.83|19.63|19.83|19.63|19.83|19.63|19.83|19.63|1
1649665540000|2022-04-11 08:25:40|19.84|19.64|19.84|19.64|19.84|19.64|19.83|19.63|3
1649665550000|2022-04-11 08:25:50|19.83|19.63|19.84|19.64|19.84|19.64|19.83|19.63|6
1649665590000|2022-04-11 08:26:30|19.83|19.63|19.83|19.63|19.83|19.63|19.83|19.63|1
1649665620000|2022-04-11 08:27:00|19.82|19.62|19.8|19.6|19.82|19.62|19.8|19.6|3
1649665630000|2022-04-11 08:27:10|19.81|19.61|19.8|19.6|19.81|19.61|19.8|19.6|4
1649665640000|2022-04-11 08:27:20|19.79|19.59|19.78|19.58|19.79|19.59|19.77|19.57|8
1649665650000|2022-04-11 08:27:30|19.77|19.57|19.77|19.57|19.77|19.57|19.77|19.57|1
1649665660000|2022-04-11 08:27:40|19.78|19.58|19.78|19.58|19.78|19.58|19.78|19.58|1
1649665670000|2022-04-11 08:27:50|19.77|19.57|19.78|19.58|19.78|19.58|19.77|19.57|6
1649665680000|2022-04-11 08:28:00|19.77|19.57|19.78|19.58|19.78|19.58|19.77|19.57|10
1649665690000|2022-04-11 08:28:10|19.79|19.59|19.78|19.58|19.79|19.59|19.78|19.58|2
1649665710000|2022-04-11 08:28:30|19.77|19.57|19.78|19.58|19.78|19.58|19.77|19.57|4
1649665720000|2022-04-11 08:28:40|19.77|19.57|19.77|19.57|19.78|19.58|19.77|19.57|3
1649665730000|2022-04-11 08:28:50|19.78|19.58|19.78|19.58|19.78|19.58|19.77|19.57|5
1649665740000|2022-04-11 08:29:00|19.77|19.57|19.77|19.57|19.77|19.57|19.77|19.57|1
1649665750000|2022-04-11 08:29:10|19.78|19.58|19.77|19.57|19.78|19.58|19.77|19.57|2
1649665760000|2022-04-11 08:29:20|19.78|19.58|19.78|19.58|19.78|19.58|19.77|19.57|3
1649665790000|2022-04-11 08:29:50|19.79|19.59|19.79|19.59|19.79|19.59|19.79|19.59|1
1649665800000|2022-04-11 08:30:00|19.78|19.58|19.79|19.59|19.79|19.59|19.78|19.58|6
1649665820000|2022-04-11 08:30:20|19.78|19.58|19.78|19.58|19.79|19.59|19.78|19.58|3
1649665830000|2022-04-11 08:30:30|19.79|19.59|19.79|19.59|19.79|19.59|19.79|19.59|1
1649665840000|2022-04-11 08:30:40|19.78|19.58|19.78|19.58|19.78|19.58|19.78|19.58|1
1649665850000|2022-04-11 08:30:50|19.77|19.57|19.77|19.57|19.78|19.58|19.77|19.57|3
1649665870000|2022-04-11 08:31:10|19.76|19.56|19.76|19.56|19.77|19.57|19.76|19.56|5
1649665880000|2022-04-11 08:31:20|19.75|19.55|19.76|19.56|19.76|19.56|19.75|19.55|4
1649665890000|2022-04-11 08:31:30|19.75|19.55|19.75|19.55|19.76|19.56|19.75|19.55|5
1649665910000|2022-04-11 08:31:50|19.76|19.56|19.75|19.55|19.76|19.56|19.75|19.55|4
1649665920000|2022-04-11 08:32:00|19.76|19.56|19.75|19.55|19.76|19.56|19.75|19.55|2
1649665940000|2022-04-11 08:32:20|19.76|19.56|19.76|19.56|19.76|19.56|19.75|19.55|3
1649665960000|2022-04-11 08:32:40|19.77|19.57|19.76|19.56|19.77|19.57|19.76|19.56|4
1649665970000|2022-04-11 08:32:50|19.77|19.57|19.76|19.56|19.77|19.57|19.76|19.56|2
1649665980000|2022-04-11 08:33:00|19.77|19.57|19.77|19.57|19.77|19.57|19.77|19.57|1
1649665990000|2022-04-11 08:33:10|19.76|19.56|19.76|19.56|19.77|19.57|19.76|19.56|3
1649666000000|2022-04-11 08:33:20|19.77|19.57|19.76|19.56|19.77|19.57|19.76|19.56|4
1649666010000|2022-04-11 08:33:30|19.77|19.57|19.77|19.57|19.77|19.57|19.76|19.56|3
1649666020000|2022-04-11 08:33:40|19.76|19.56|19.76|19.56|19.76|19.56|19.76|19.56|1
1649666030000|2022-04-11 08:33:50|19.77|19.57|19.77|19.57|19.77|19.57|19.77|19.57|1
1649666040000|2022-04-11 08:34:00|19.76|19.56|19.76|19.56|19.76|19.56|19.76|19.56|1
1649666050000|2022-04-11 08:34:10|19.77|19.57|19.76|19.56|19.77|19.57|19.76|19.56|6
1649666060000|2022-04-11 08:34:20|19.77|19.57|19.77|19.57|19.77|19.57|19.76|19.56|9
1649666070000|2022-04-11 08:34:30|19.76|19.56|19.76|19.56|19.77|19.57|19.76|19.56|3
1649666100000|2022-04-11 08:35:00|19.75|19.55|19.75|19.55|19.75|19.55|19.75|19.55|1
1649666110000|2022-04-11 08:35:10|19.74|19.54|19.74|19.54|19.75|19.55|19.74|19.54|5
1649666130000|2022-04-11 08:35:30|19.73|19.53|19.74|19.54|19.74|19.54|19.73|19.53|6
1649666140000|2022-04-11 08:35:40|19.75|19.55|19.74|19.54|19.75|19.55|19.74|19.54|6
1649666160000|2022-04-11 08:36:00|19.75|19.55|19.74|19.54|19.75|19.55|19.74|19.54|2
1649666170000|2022-04-11 08:36:10|19.73|19.53|19.75|19.55|19.75|19.55|19.73|19.53|5
1649666180000|2022-04-11 08:36:20|19.74|19.54|19.75|19.55|19.76|19.56|19.74|19.54|4
1649666190000|2022-04-11 08:36:30|19.74|19.54|19.75|19.55|19.75|19.55|19.74|19.54|4
1649666200000|2022-04-11 08:36:40|19.74|19.54|19.75|19.55|19.75|19.55|19.74|19.54|2
1649666210000|2022-04-11 08:36:50|19.76|19.56|19.76|19.56|19.76|19.56|19.75|19.55|5
1649666220000|2022-04-11 08:37:00|19.75|19.55|19.76|19.56|19.76|19.56|19.75|19.55|8
1649666230000|2022-04-11 08:37:10|19.75|19.55|19.76|19.56|19.76|19.56|19.75|19.55|2
1649666240000|2022-04-11 08:37:20|19.77|19.57|19.76|19.56|19.77|19.57|19.76|19.56|2
1649666250000|2022-04-11 08:37:30|19.77|19.57|19.76|19.56|19.77|19.57|19.76|19.56|4
1649666260000|2022-04-11 08:37:40|19.75|19.55|19.75|19.55|19.75|19.55|19.75|19.55|1
1649666270000|2022-04-11 08:37:50|19.76|19.56|19.74|19.54|19.76|19.56|19.74|19.54|3
1649666280000|2022-04-11 08:38:00|19.75|19.55|19.74|19.54|19.75|19.55|19.74|19.54|2
1649666290000|2022-04-11 08:38:10|19.73|19.53|19.73|19.53|19.74|19.54|19.73|19.53|3
1649666300000|2022-04-11 08:38:20|19.72|19.52|19.72|19.52|19.72|19.52|19.71|19.51|3
1649666310000|2022-04-11 08:38:30|19.71|19.51|19.74|19.54|19.74|19.54|19.71|19.51|8
1649666320000|2022-04-11 08:38:40|19.73|19.53|19.73|19.53|19.74|19.54|19.73|19.53|7
1649666330000|2022-04-11 08:38:50|19.74|19.54|19.74|19.54|19.74|19.54|19.74|19.54|1
1649666340000|2022-04-11 08:39:00|19.73|19.53|19.72|19.52|19.74|19.54|19.72|19.52|8
1649666350000|2022-04-11 08:39:10|19.73|19.53|19.74|19.54|19.74|19.54|19.72|19.52|6
1649666360000|2022-04-11 08:39:20|19.75|19.55|19.75|19.55|19.75|19.55|19.74|19.54|3
1649666370000|2022-04-11 08:39:30|19.74|19.54|19.75|19.55|19.75|19.55|19.74|19.54|6
1649666380000|2022-04-11 08:39:40|19.74|19.54|19.74|19.54|19.74|19.54|19.74|19.54|1
1649666390000|2022-04-11 08:39:50|19.75|19.55|19.74|19.54|19.75|19.55|19.73|19.53|4
1649666400000|2022-04-11 08:40:00|19.75|19.55|19.75|19.55|19.75|19.55|19.73|19.53|11
1649666420000|2022-04-11 08:40:20|19.74|19.54|19.75|19.55|19.75|19.55|19.74|19.54|2
1649666440000|2022-04-11 08:40:40|19.74|19.54|19.74|19.54|19.75|19.55|19.74|19.54|5
1649666450000|2022-04-11 08:40:50|19.75|19.55|19.75|19.55|19.75|19.55|19.74|19.54|5
1649666460000|2022-04-11 08:41:00|19.74|19.54|19.75|19.55|19.75|19.55|19.74|19.54|2
1649666480000|2022-04-11 08:41:20|19.76|19.56|19.77|19.57|19.77|19.57|19.76|19.56|2
1649666490000|2022-04-11 08:41:30|19.78|19.58|19.78|19.58|19.78|19.58|19.77|19.57|5
1649666500000|2022-04-11 08:41:40|19.79|19.59|19.78|19.58|19.79|19.59|19.78|19.58|2
1649666510000|2022-04-11 08:41:50|19.79|19.59|19.78|19.58|19.79|19.59|19.78|19.58|16
1649666520000|2022-04-11 08:42:00|19.77|19.57|19.76|19.56|19.77|19.57|19.76|19.56|2
1649666530000|2022-04-11 08:42:10|19.77|19.57|19.77|19.57|19.77|19.57|19.76|19.56|7
1649666540000|2022-04-11 08:42:20|19.76|19.56|19.77|19.57|19.77|19.57|19.76|19.56|2
1649666550000|2022-04-11 08:42:30|19.76|19.56|19.77|19.57|19.77|19.57|19.76|19.56|10
1649666580000|2022-04-11 08:43:00|19.76|19.56|19.76|19.56|19.77|19.57|19.76|19.56|3
1649666590000|2022-04-11 08:43:10|19.77|19.57|19.76|19.56|19.77|19.57|19.76|19.56|6
1649666600000|2022-04-11 08:43:20|19.77|19.57|19.76|19.56|19.77|19.57|19.76|19.56|2
1649666610000|2022-04-11 08:43:30|19.77|19.57|19.78|19.58|19.78|19.58|19.77|19.57|2
1649666620000|2022-04-11 08:43:40|19.77|19.57|19.78|19.58|19.78|19.58|19.77|19.57|4
1649666630000|2022-04-11 08:43:50|19.77|19.57|19.77|19.57|19.78|19.58|19.77|19.57|3
1649666640000|2022-04-11 08:44:00|19.78|19.58|19.77|19.57|19.78|19.58|19.77|19.57|6
1649666650000|2022-04-11 08:44:10|19.78|19.58|19.78|19.58|19.78|19.58|19.77|19.57|7
1649666660000|2022-04-11 08:44:20|19.77|19.57|19.77|19.57|19.78|19.58|19.77|19.57|3
1649666670000|2022-04-11 08:44:30|19.78|19.58|19.78|19.58|19.78|19.58|19.77|19.57|15
1649666680000|2022-04-11 08:44:40|19.77|19.57|19.77|19.57|19.78|19.58|19.77|19.57|7
1649666700000|2022-04-11 08:45:00|19.78|19.58|19.78|19.58|19.78|19.58|19.77|19.57|7
1649666710000|2022-04-11 08:45:10|19.77|19.57|19.76|19.56|19.78|19.58|19.76|19.56|6
1649666720000|2022-04-11 08:45:20|19.75|19.55|19.75|19.55|19.76|19.56|19.75|19.55|17
1649666730000|2022-04-11 08:45:30|19.76|19.56|19.75|19.55|19.76|19.56|19.75|19.55|4
1649666780000|2022-04-11 08:46:20|19.76|19.56|19.76|19.56|19.76|19.56|19.75|19.55|5
1649666790000|2022-04-11 08:46:30|19.75|19.55|19.77|19.57|19.77|19.57|19.75|19.55|3
1649666810000|2022-04-11 08:46:50|19.78|19.58|19.78|19.58|19.78|19.58|19.78|19.58|1
1649666820000|2022-04-11 08:47:00|19.79|19.59|19.78|19.58|19.79|19.59|19.78|19.58|6
1649666840000|2022-04-11 08:47:20|19.79|19.59|19.78|19.58|19.79|19.59|19.78|19.58|2
1649666850000|2022-04-11 08:47:30|19.79|19.59|19.79|19.59|19.79|19.59|19.78|19.58|7
1649666860000|2022-04-11 08:47:40|19.78|19.58|19.79|19.59|19.79|19.59|19.78|19.58|4
1649666870000|2022-04-11 08:47:50|19.8|19.6|19.79|19.59|19.8|19.6|19.79|19.59|6
1649666880000|2022-04-11 08:48:00|19.8|19.6|19.79|19.59|19.8|19.6|19.79|19.59|6
1649666890000|2022-04-11 08:48:10|19.78|19.58|19.79|19.59|19.79|19.59|19.78|19.58|2
1649666910000|2022-04-11 08:48:30|19.8|19.6|19.8|19.6|19.8|19.6|19.8|19.6|1
1649666930000|2022-04-11 08:48:50|19.79|19.59|19.79|19.59|19.79|19.59|19.79|19.59|1
1649666940000|2022-04-11 08:49:00|19.8|19.6|19.79|19.59|19.8|19.6|19.79|19.59|4
1649666950000|2022-04-11 08:49:10|19.8|19.6|19.8|19.6|19.8|19.6|19.8|19.6|1
1649666970000|2022-04-11 08:49:30|19.79|19.59|19.8|19.6|19.8|19.6|19.79|19.59|2
1649666990000|2022-04-11 08:49:50|19.79|19.59|19.79|19.59|19.8|19.6|19.79|19.59|3
1649667000000|2022-04-11 08:50:00|19.8|19.6|19.79|19.59|19.8|19.6|19.79|19.59|2
1649667020000|2022-04-11 08:50:20|19.78|19.58|19.78|19.58|19.79|19.59|19.78|19.58|3
1649667040000|2022-04-11 08:50:40|19.79|19.59|19.77|19.57|19.79|19.59|19.77|19.57|3
1649667050000|2022-04-11 08:50:50|19.78|19.58|19.78|19.58|19.78|19.58|19.78|19.58|1
1649667070000|2022-04-11 08:51:10|19.77|19.57|19.77|19.57|19.77|19.57|19.77|19.57|1
1649667080000|2022-04-11 08:51:20|19.78|19.58|19.78|19.58|19.78|19.58|19.78|19.58|1
1649667090000|2022-04-11 08:51:30|19.77|19.57|19.78|19.58|19.78|19.58|19.77|19.57|8
1649667100000|2022-04-11 08:51:40|19.77|19.57|19.78|19.58|19.78|19.58|19.77|19.57|2
1649667160000|2022-04-11 08:52:40|19.79|19.59|19.79|19.59|19.79|19.59|19.78|19.58|3
1649667170000|2022-04-11 08:52:50|19.8|19.6|19.79|19.59|19.8|19.6|19.79|19.59|2
1649667180000|2022-04-11 08:53:00|19.8|19.6|19.79|19.59|19.8|19.6|19.79|19.59|8
1649667190000|2022-04-11 08:53:10|19.8|19.6|19.79|19.59|19.8|19.6|19.79|19.59|8
1649667200000|2022-04-11 08:53:20|19.8|19.6|19.79|19.59|19.8|19.6|19.79|19.59|4
1649667240000|2022-04-11 08:54:00|19.8|19.6|19.79|19.59|19.8|19.6|19.79|19.59|4
1649667250000|2022-04-11 08:54:10|19.8|19.6|19.78|19.58|19.8|19.6|19.78|19.58|5
1649667260000|2022-04-11 08:54:20|19.79|19.59|19.79|19.59|19.79|19.59|19.78|19.58|3
1649667280000|2022-04-11 08:54:40|19.78|19.58|19.78|19.58|19.79|19.59|19.78|19.58|3
1649667300000|2022-04-11 08:55:00|19.79|19.59|19.79|19.59|19.79|19.59|19.79|19.59|1
1649667310000|2022-04-11 08:55:10|19.78|19.58|19.79|19.59|19.79|19.59|19.78|19.58|16
1649667320000|2022-04-11 08:55:20|19.8|19.6|19.8|19.6|19.8|19.6|19.79|19.59|3
1649667330000|2022-04-11 08:55:30|19.79|19.59|19.79|19.59|19.79|19.59|19.79|19.59|1
1649667400000|2022-04-11 08:56:40|19.8|19.6|19.8|19.6|19.8|19.6|19.8|19.6|1
1649667410000|2022-04-11 08:56:50|19.79|19.59|19.8|19.6|19.8|19.6|19.79|19.59|2
1649667430000|2022-04-11 08:57:10|19.81|19.61|19.81|19.61|19.81|19.61|19.81|19.61|1
1649667440000|2022-04-11 08:57:20|19.8|19.6|19.81|19.61|19.81|19.61|19.8|19.6|4
1649667450000|2022-04-11 08:57:30|19.8|19.6|19.8|19.6|19.81|19.61|19.8|19.6|3
1649667480000|2022-04-11 08:58:00|19.81|19.61|19.8|19.6|19.81|19.61|19.8|19.6|6
1649667490000|2022-04-11 08:58:10|19.79|19.59|19.79|19.59|19.79|19.59|19.79|19.59|1
1649667500000|2022-04-11 08:58:20|19.78|19.58|19.78|19.58|19.79|19.59|19.78|19.58|3
1649667510000|2022-04-11 08:58:30|19.79|19.59|19.78|19.58|19.79|19.59|19.78|19.58|2
1649667520000|2022-04-11 08:58:40|19.79|19.59|19.79|19.59|19.79|19.59|19.78|19.58|5
1649667600000|2022-04-11 09:00:00|19.78|19.58|19.78|19.58|19.79|19.59|19.78|19.58|3
1649667610000|2022-04-11 09:00:10|19.77|19.57|19.77|19.57|19.77|19.57|19.77|19.57|1
1649667620000|2022-04-11 09:00:20|19.78|19.58|19.78|19.58|19.78|19.58|19.78|19.58|1
1649667630000|2022-04-11 09:00:30|19.77|19.57|19.78|19.58|19.78|19.58|19.77|19.57|8
1649667640000|2022-04-11 09:00:40|19.77|19.57|19.77|19.57|19.78|19.58|19.77|19.57|7
1649667660000|2022-04-11 09:01:00|19.78|19.58|19.78|19.58|19.78|19.58|19.77|19.57|3
1649667670000|2022-04-11 09:01:10|19.77|19.57|19.77|19.57|19.78|19.58|19.77|19.57|3
1649667680000|2022-04-11 09:01:20|19.78|19.58|19.78|19.58|19.78|19.58|19.77|19.57|3
1649667690000|2022-04-11 09:01:30|19.77|19.57|19.77|19.57|19.78|19.58|19.77|19.57|3
1649667710000|2022-04-11 09:01:50|19.78|19.58|19.77|19.57|19.78|19.58|19.77|19.57|2
1649667730000|2022-04-11 09:02:10|19.76|19.56|19.76|19.56|19.76|19.56|19.76|19.56|1
1649667750000|2022-04-11 09:02:30|19.75|19.55|19.75|19.55|19.75|19.55|19.75|19.55|1
1649667830000|2022-04-11 09:03:50|19.76|19.56|19.75|19.55|19.76|19.56|19.75|19.55|2
1649667840000|2022-04-11 09:04:00|19.76|19.56|19.76|19.56|19.76|19.56|19.76|19.56|1
1649667850000|2022-04-11 09:04:10|19.75|19.55|19.75|19.55|19.75|19.55|19.75|19.55|1
1649667860000|2022-04-11 09:04:20|19.76|19.56|19.75|19.55|19.76|19.56|19.75|19.55|2
1649667880000|2022-04-11 09:04:40|19.76|19.56|19.75|19.55|19.76|19.56|19.75|19.55|2
1649667910000|2022-04-11 09:05:10|19.76|19.56|19.76|19.56|19.76|19.56|19.75|19.55|7
1649667940000|2022-04-11 09:05:40|19.75|19.55|19.75|19.55|19.76|19.56|19.75|19.55|5
1649667950000|2022-04-11 09:05:50|19.76|19.56|19.75|19.55|19.76|19.56|19.75|19.55|6
1649668000000|2022-04-11 09:06:40|19.74|19.54|19.74|19.54|19.74|19.54|19.74|19.54|1
1649668030000|2022-04-11 09:07:10|19.75|19.55|19.74|19.54|19.75|19.55|19.74|19.54|6
1649668050000|2022-04-11 09:07:30|19.73|19.53|19.73|19.53|19.73|19.53|19.73|19.53|1
1649668060000|2022-04-11 09:07:40|19.74|19.54|19.73|19.53|19.74|19.54|19.73|19.53|12
1649668070000|2022-04-11 09:07:50|19.74|19.54|19.73|19.53|19.74|19.54|19.73|19.53|8
1649668080000|2022-04-11 09:08:00|19.74|19.54|19.73|19.53|19.74|19.54|19.73|19.53|8
1649668090000|2022-04-11 09:08:10|19.72|19.52|19.72|19.52|19.73|19.53|19.72|19.52|5
1649668100000|2022-04-11 09:08:20|19.73|19.53|19.72|19.52|19.73|19.53|19.72|19.52|2
1649668110000|2022-04-11 09:08:30|19.71|19.51|19.72|19.52|19.72|19.52|19.71|19.51|8
1649668120000|2022-04-11 09:08:40|19.71|19.51|19.71|19.51|19.71|19.51|19.71|19.51|1
1649668130000|2022-04-11 09:08:50|19.7|19.5|19.71|19.51|19.71|19.51|19.7|19.5|2
1649668150000|2022-04-11 09:09:10|19.7|19.5|19.7|19.5|19.71|19.51|19.7|19.5|5
1649668160000|2022-04-11 09:09:20|19.71|19.51|19.7|19.5|19.71|19.51|19.7|19.5|6
1649668170000|2022-04-11 09:09:30|19.71|19.51|19.7|19.5|19.71|19.51|19.7|19.5|4
1649668210000|2022-04-11 09:10:10|19.69|19.49|19.69|19.49|19.69|19.49|19.69|19.49|1
1649668220000|2022-04-11 09:10:20|19.68|19.48|19.69|19.49|19.69|19.49|19.68|19.48|2
1649668230000|2022-04-11 09:10:30|19.68|19.48|19.69|19.49|19.69|19.49|19.68|19.48|4
1649668250000|2022-04-11 09:10:50|19.7|19.5|19.68|19.48|19.7|19.5|19.68|19.48|7
1649668260000|2022-04-11 09:11:00|19.69|19.49|19.66|19.46|19.69|19.49|19.66|19.46|6
1649668270000|2022-04-11 09:11:10|19.65|19.45|19.66|19.46|19.67|19.47|19.65|19.45|8
1649668280000|2022-04-11 09:11:20|19.65|19.45|19.65|19.45|19.66|19.46|19.65|19.45|7
1649668290000|2022-04-11 09:11:30|19.66|19.46|19.67|19.47|19.67|19.47|19.66|19.46|2
1649668300000|2022-04-11 09:11:40|19.68|19.48|19.68|19.48|19.68|19.48|19.67|19.47|3
1649668310000|2022-04-11 09:11:50|19.67|19.47|19.69|19.49|19.69|19.49|19.67|19.47|5
1649668320000|2022-04-11 09:12:00|19.7|19.5|19.69|19.49|19.71|19.51|19.69|19.49|6
1649668330000|2022-04-11 09:12:10|19.7|19.5|19.7|19.5|19.7|19.5|19.69|19.49|3
1649668340000|2022-04-11 09:12:20|19.69|19.49|19.7|19.5|19.7|19.5|19.69|19.49|4
1649668350000|2022-04-11 09:12:30|19.69|19.49|19.68|19.48|19.69|19.49|19.68|19.48|2
1649668370000|2022-04-11 09:12:50|19.67|19.47|19.67|19.47|19.67|19.47|19.67|19.47|1
1649668390000|2022-04-11 09:13:10|19.68|19.48|19.67|19.47|19.68|19.48|19.67|19.47|2
1649668440000|2022-04-11 09:14:00|19.68|19.48|19.67|19.47|19.68|19.48|19.67|19.47|2
1649668450000|2022-04-11 09:14:10|19.68|19.48|19.68|19.48|19.68|19.48|19.67|19.47|5
1649668470000|2022-04-11 09:14:30|19.67|19.47|19.67|19.47|19.68|19.48|19.67|19.47|7
1649668480000|2022-04-11 09:14:40|19.66|19.46|19.67|19.47|19.67|19.47|19.66|19.46|2
1649668540000|2022-04-11 09:15:40|19.68|19.48|19.68|19.48|19.68|19.48|19.67|19.47|7
1649668550000|2022-04-11 09:15:50|19.67|19.47|19.67|19.47|19.67|19.47|19.67|19.47|1
1649668560000|2022-04-11 09:16:00|19.66|19.46|19.67|19.47|19.67|19.47|19.66|19.46|4
1649668580000|2022-04-11 09:16:20|19.66|19.46|19.65|19.45|19.67|19.47|19.64|19.44|8
1649668590000|2022-04-11 09:16:30|19.64|19.44|19.64|19.44|19.65|19.45|19.64|19.44|9
1649668600000|2022-04-11 09:16:40|19.63|19.43|19.64|19.44|19.64|19.44|19.61|19.41|8
1649668610000|2022-04-11 09:16:50|19.65|19.45|19.63|19.43|19.65|19.45|19.62|19.42|11
1649668620000|2022-04-11 09:17:00|19.62|19.42|19.6|19.4|19.63|19.43|19.6|19.4|7
1649668630000|2022-04-11 09:17:10|19.61|19.41|19.62|19.42|19.63|19.43|19.61|19.41|3
1649668640000|2022-04-11 09:17:20|19.61|19.41|19.61|19.41|19.62|19.42|19.61|19.41|3
1649668650000|2022-04-11 09:17:30|19.62|19.42|19.59|19.39|19.62|19.42|19.59|19.39|4
1649668660000|2022-04-11 09:17:40|19.6|19.4|19.59|19.39|19.6|19.4|19.59|19.39|2
1649668670000|2022-04-11 09:17:50|19.58|19.38|19.58|19.38|19.59|19.39|19.58|19.38|3
1649668680000|2022-04-11 09:18:00|19.59|19.39|19.58|19.38|19.59|19.39|19.57|19.37|10
1649668690000|2022-04-11 09:18:10|19.57|19.37|19.55|19.35|19.58|19.38|19.55|19.35|7
1649668700000|2022-04-11 09:18:20|19.54|19.34|19.55|19.35|19.56|19.36|19.54|19.34|6
1649668710000|2022-04-11 09:18:30|19.56|19.36|19.57|19.37|19.58|19.38|19.55|19.35|12
1649668720000|2022-04-11 09:18:40|19.56|19.36|19.56|19.36|19.57|19.37|19.56|19.36|3
1649668730000|2022-04-11 09:18:50|19.57|19.37|19.55|19.35|19.57|19.37|19.55|19.35|13
1649668740000|2022-04-11 09:19:00|19.56|19.36|19.55|19.35|19.56|19.36|19.55|19.35|8
1649668750000|2022-04-11 09:19:10|19.54|19.34|19.54|19.34|19.55|19.35|19.54|19.34|13
1649668760000|2022-04-11 09:19:20|19.53|19.33|19.54|19.34|19.55|19.35|19.53|19.33|6
1649668770000|2022-04-11 09:19:30|19.55|19.35|19.55|19.35|19.55|19.35|19.54|19.34|7
1649668780000|2022-04-11 09:19:40|19.56|19.36|19.57|19.37|19.57|19.37|19.55|19.35|6
1649668790000|2022-04-11 09:19:50|19.58|19.38|19.58|19.38|19.58|19.38|19.58|19.38|1
1649668800000|2022-04-11 09:20:00|19.57|19.37|19.57|19.37|19.58|19.38|19.57|19.37|7
1649668810000|2022-04-11 09:20:10|19.56|19.36|19.56|19.36|19.57|19.37|19.56|19.36|3
1649668820000|2022-04-11 09:20:20|19.55|19.35|19.56|19.36|19.57|19.37|19.55|19.35|8
1649668830000|2022-04-11 09:20:30|19.55|19.35|19.55|19.35|19.55|19.35|19.55|19.35|1
1649668840000|2022-04-11 09:20:40|19.56|19.36|19.55|19.35|19.56|19.36|19.55|19.35|2
1649668850000|2022-04-11 09:20:50|19.54|19.34|19.54|19.34|19.54|19.34|19.54|19.34|1
1649668860000|2022-04-11 09:21:00|19.55|19.35|19.55|19.35|19.55|19.35|19.54|19.34|3
1649668870000|2022-04-11 09:21:10|19.54|19.34|19.53|19.33|19.54|19.34|19.53|19.33|4
1649668880000|2022-04-11 09:21:20|19.52|19.32|19.51|19.31|19.53|19.33|19.51|19.31|8
1649668890000|2022-04-11 09:21:30|19.52|19.32|19.52|19.32|19.52|19.32|19.51|19.31|11
1649668900000|2022-04-11 09:21:40|19.53|19.33|19.54|19.34|19.54|19.34|19.53|19.33|2
1649668910000|2022-04-11 09:21:50|19.53|19.33|19.54|19.34|19.54|19.34|19.52|19.32|13
1649668920000|2022-04-11 09:22:00|19.53|19.33|19.54|19.34|19.54|19.34|19.52|19.32|5
1649668930000|2022-04-11 09:22:10|19.53|19.33|19.54|19.34|19.54|19.34|19.53|19.33|4
1649668940000|2022-04-11 09:22:20|19.55|19.35|19.55|19.35|19.55|19.35|19.55|19.35|1
1649668950000|2022-04-11 09:22:30|19.56|19.36|19.56|19.36|19.56|19.36|19.55|19.35|3
1649668960000|2022-04-11 09:22:40|19.55|19.35|19.55|19.35|19.56|19.36|19.55|19.35|5
1649668970000|2022-04-11 09:22:50|19.54|19.34|19.54|19.34|19.54|19.34|19.54|19.34|1
1649668980000|2022-04-11 09:23:00|19.55|19.35|19.54|19.34|19.55|19.35|19.54|19.34|2
1649668990000|2022-04-11 09:23:10|19.55|19.35|19.55|19.35|19.55|19.35|19.55|19.35|1
1649669000000|2022-04-11 09:23:20|19.54|19.34|19.55|19.35|19.55|19.35|19.54|19.34|2
1649669020000|2022-04-11 09:23:40|19.56|19.36|19.56|19.36|19.56|19.36|19.56|19.36|1
1649669030000|2022-04-11 09:23:50|19.57|19.37|19.56|19.36|19.57|19.37|19.56|19.36|4
1649669040000|2022-04-11 09:24:00|19.57|19.37|19.55|19.35|19.57|19.37|19.55|19.35|5
1649669050000|2022-04-11 09:24:10|19.56|19.36|19.56|19.36|19.56|19.36|19.55|19.35|3
1649669060000|2022-04-11 09:24:20|19.55|19.35|19.55|19.35|19.56|19.36|19.55|19.35|9
1649669070000|2022-04-11 09:24:30|19.54|19.34|19.54|19.34|19.54|19.34|19.54|19.34|1
1649669080000|2022-04-11 09:24:40|19.55|19.35|19.55|19.35|19.55|19.35|19.54|19.34|3
1649669090000|2022-04-11 09:24:50|19.54|19.34|19.54|19.34|19.55|19.35|19.54|19.34|3
1649669110000|2022-04-11 09:25:10|19.55|19.35|19.54|19.34|19.55|19.35|19.54|19.34|2
1649669120000|2022-04-11 09:25:20|19.55|19.35|19.55|19.35|19.55|19.35|19.55|19.35|1
1649669130000|2022-04-11 09:25:30|19.54|19.34|19.55|19.35|19.56|19.36|19.54|19.34|6
1649669140000|2022-04-11 09:25:40|19.54|19.34|19.55|19.35|19.55|19.35|19.54|19.34|2
1649669150000|2022-04-11 09:25:50|19.56|19.36|19.56|19.36|19.56|19.36|19.55|19.35|11
1649669160000|2022-04-11 09:26:00|19.55|19.35|19.56|19.36|19.56|19.36|19.55|19.35|8
1649669170000|2022-04-11 09:26:10|19.55|19.35|19.56|19.36|19.56|19.36|19.55|19.35|4
1649669190000|2022-04-11 09:26:30|19.57|19.37|19.57|19.37|19.57|19.37|19.57|19.37|1
1649669200000|2022-04-11 09:26:40|19.58|19.38|19.58|19.38|19.58|19.38|19.57|19.37|3
1649669210000|2022-04-11 09:26:50|19.57|19.37|19.58|19.38|19.58|19.38|19.57|19.37|2
1649669220000|2022-04-11 09:27:00|19.57|19.37|19.58|19.38|19.58|19.38|19.57|19.37|2
1649669230000|2022-04-11 09:27:10|19.59|19.39|19.58|19.38|19.59|19.39|19.58|19.38|2
1649669240000|2022-04-11 09:27:20|19.59|19.39|19.58|19.38|19.59|19.39|19.58|19.38|8
1649669260000|2022-04-11 09:27:40|19.57|19.37|19.57|19.37|19.58|19.38|19.57|19.37|3
1649669270000|2022-04-11 09:27:50|19.58|19.38|19.58|19.38|19.58|19.38|19.58|19.38|1
1649669280000|2022-04-11 09:28:00|19.57|19.37|19.58|19.38|19.58|19.38|19.57|19.37|2
1649669320000|2022-04-11 09:28:40|19.57|19.37|19.58|19.38|19.58|19.38|19.57|19.37|2
1649669330000|2022-04-11 09:28:50|19.57|19.37|19.57|19.37|19.57|19.37|19.57|19.37|1
1649669350000|2022-04-11 09:29:10|19.56|19.36|19.57|19.37|19.57|19.37|19.56|19.36|2
1649669360000|2022-04-11 09:29:20|19.56|19.36|19.57|19.37|19.57|19.37|19.56|19.36|8
1649669370000|2022-04-11 09:29:30|19.56|19.36|19.56|19.36|19.56|19.36|19.56|19.36|1
1649669380000|2022-04-11 09:29:40|19.57|19.37|19.56|19.36|19.57|19.37|19.56|19.36|2
1649669390000|2022-04-11 09:29:50|19.57|19.37|19.56|19.36|19.57|19.37|19.56|19.36|4
1649669410000|2022-04-11 09:30:10|19.55|19.35|19.55|19.35|19.55|19.35|19.54|19.34|5
1649669420000|2022-04-11 09:30:20|19.56|19.36|19.56|19.36|19.56|19.36|19.55|19.35|7
1649669430000|2022-04-11 09:30:30|19.55|19.35|19.57|19.37|19.57|19.37|19.55|19.35|3
1649669440000|2022-04-11 09:30:40|19.56|19.36|19.56|19.36|19.56|19.36|19.56|19.36|1
1649669450000|2022-04-11 09:30:50|19.57|19.37|19.56|19.36|19.57|19.37|19.56|19.36|10
1649669460000|2022-04-11 09:31:00|19.57|19.37|19.56|19.36|19.57|19.37|19.56|19.36|8
1649669470000|2022-04-11 09:31:10|19.57|19.37|19.55|19.35|19.57|19.37|19.55|19.35|7
1649669480000|2022-04-11 09:31:20|19.54|19.34|19.53|19.33|19.55|19.35|19.53|19.33|8
1649669490000|2022-04-11 09:31:30|19.52|19.32|19.54|19.34|19.54|19.34|19.52|19.32|5
1649669500000|2022-04-11 09:31:40|19.55|19.35|19.54|19.34|19.55|19.35|19.54|19.34|2
1649669520000|2022-04-11 09:32:00|19.53|19.33|19.55|19.35|19.55|19.35|19.53|19.33|5
1649669530000|2022-04-11 09:32:10|19.54|19.34|19.54|19.34|19.55|19.35|19.54|19.34|3
1649669540000|2022-04-11 09:32:20|19.55|19.35|19.55|19.35|19.55|19.35|19.54|19.34|3
1649669570000|2022-04-11 09:32:50|19.56|19.36|19.56|19.36|19.56|19.36|19.55|19.35|3
1649669580000|2022-04-11 09:33:00|19.57|19.37|19.57|19.37|19.57|19.37|19.56|19.36|3
1649669600000|2022-04-11 09:33:20|19.58|19.38|19.59|19.39|19.59|19.39|19.58|19.38|4
1649669610000|2022-04-11 09:33:30|19.58|19.38|19.59|19.39|19.59|19.39|19.58|19.38|2
1649669620000|2022-04-11 09:33:40|19.58|19.38|19.58|19.38|19.59|19.39|19.58|19.38|3
1649669630000|2022-04-11 09:33:50|19.57|19.37|19.58|19.38|19.58|19.38|19.57|19.37|2
1649669640000|2022-04-11 09:34:00|19.57|19.37|19.56|19.36|19.57|19.37|19.56|19.36|8
1649669650000|2022-04-11 09:34:10|19.57|19.37|19.55|19.35|19.57|19.37|19.55|19.35|5
1649669660000|2022-04-11 09:34:20|19.54|19.34|19.54|19.34|19.55|19.35|19.54|19.34|11
1649669670000|2022-04-11 09:34:30|19.53|19.33|19.52|19.32|19.53|19.33|19.52|19.32|4
1649669680000|2022-04-11 09:34:40|19.51|19.31|19.51|19.31|19.52|19.32|19.51|19.31|3
1649669690000|2022-04-11 09:34:50|19.5|19.3|19.53|19.33|19.53|19.33|19.5|19.3|12
1649669700000|2022-04-11 09:35:00|19.54|19.34|19.55|19.35|19.55|19.35|19.54|19.34|6
1649669710000|2022-04-11 09:35:10|19.54|19.34|19.53|19.33|19.55|19.35|19.52|19.32|6
1649669720000|2022-04-11 09:35:20|19.52|19.32|19.53|19.33|19.53|19.33|19.51|19.31|12
1649669730000|2022-04-11 09:35:30|19.52|19.32|19.53|19.33|19.53|19.33|19.52|19.32|4
1649669760000|2022-04-11 09:36:00|19.52|19.32|19.52|19.32|19.52|19.32|19.51|19.31|3
1649669770000|2022-04-11 09:36:10|19.51|19.31|19.53|19.33|19.53|19.33|19.51|19.31|7
1649669780000|2022-04-11 09:36:20|19.52|19.32|19.54|19.34|19.55|19.35|19.52|19.32|9
1649669790000|2022-04-11 09:36:30|19.55|19.35|19.54|19.34|19.55|19.35|19.54|19.34|4
1649669800000|2022-04-11 09:36:40|19.53|19.33|19.53|19.33|19.54|19.34|19.53|19.33|5
1649669810000|2022-04-11 09:36:50|19.54|19.34|19.54|19.34|19.54|19.34|19.54|19.34|1
1649669820000|2022-04-11 09:37:00|19.55|19.35|19.55|19.35|19.55|19.35|19.54|19.34|9
1649669830000|2022-04-11 09:37:10|19.54|19.34|19.55|19.35|19.55|19.35|19.54|19.34|6
1649669840000|2022-04-11 09:37:20|19.56|19.36|19.56|19.36|19.56|19.36|19.55|19.35|5
1649669850000|2022-04-11 09:37:30|19.57|19.37|19.57|19.37|19.57|19.37|19.56|19.36|5
1649669860000|2022-04-11 09:37:40|19.56|19.36|19.57|19.37|19.57|19.37|19.56|19.36|8
1649669870000|2022-04-11 09:37:50|19.56|19.36|19.57|19.37|19.57|19.37|19.56|19.36|2
1649669890000|2022-04-11 09:38:10|19.56|19.36|19.56|19.36|19.56|19.36|19.55|19.35|3
1649669900000|2022-04-11 09:38:20|19.55|19.35|19.55|19.35|19.56|19.36|19.55|19.35|3
1649669910000|2022-04-11 09:38:30|19.54|19.34|19.52|19.32|19.55|19.35|19.52|19.32|5
1649669920000|2022-04-11 09:38:40|19.53|19.33|19.54|19.34|19.54|19.34|19.53|19.33|2
1649669930000|2022-04-11 09:38:50|19.55|19.35|19.55|19.35|19.55|19.35|19.54|19.34|5
1649669960000|2022-04-11 09:39:20|19.56|19.36|19.56|19.36|19.56|19.36|19.55|19.35|3
1649669990000|2022-04-11 09:39:50|19.55|19.35|19.55|19.35|19.56|19.36|19.54|19.34|11
1649670000000|2022-04-11 09:40:00|19.54|19.34|19.55|19.35|19.56|19.36|19.54|19.34|4
1649670010000|2022-04-11 09:40:10|19.56|19.36|19.56|19.36|19.56|19.36|19.55|19.35|5
1649670020000|2022-04-11 09:40:20|19.55|19.35|19.55|19.35|19.55|19.35|19.55|19.35|1
1649670040000|2022-04-11 09:40:40|19.54|19.34|19.53|19.33|19.54|19.34|19.53|19.33|6
1649670050000|2022-04-11 09:40:50|19.54|19.34|19.52|19.32|19.54|19.34|19.52|19.32|13
1649670060000|2022-04-11 09:41:00|19.51|19.31|19.51|19.31|19.52|19.32|19.51|19.31|9
1649670070000|2022-04-11 09:41:10|19.52|19.32|19.51|19.31|19.52|19.32|19.51|19.31|2
1649670080000|2022-04-11 09:41:20|19.5|19.3|19.5|19.3|19.5|19.3|19.5|19.3|1
1649670090000|2022-04-11 09:41:30|19.51|19.31|19.5|19.3|19.51|19.31|19.49|19.29|4
1649670100000|2022-04-11 09:41:40|19.49|19.29|19.5|19.3|19.51|19.31|19.49|19.29|4
1649670110000|2022-04-11 09:41:50|19.49|19.29|19.49|19.29|19.5|19.3|19.49|19.29|7
1649670130000|2022-04-11 09:42:10|19.48|19.28|19.49|19.29|19.49|19.29|19.48|19.28|8
1649670140000|2022-04-11 09:42:20|19.48|19.28|19.48|19.28|19.49|19.29|19.48|19.28|7
1649670150000|2022-04-11 09:42:30|19.49|19.29|19.49|19.29|19.49|19.29|19.48|19.28|9
1649670190000|2022-04-11 09:43:10|19.5|19.3|19.5|19.3|19.5|19.3|19.49|19.29|5
1649670200000|2022-04-11 09:43:20|19.51|19.31|19.5|19.3|19.51|19.31|19.5|19.3|6
1649670210000|2022-04-11 09:43:30|19.51|19.31|19.52|19.32|19.52|19.32|19.5|19.3|22
1649670220000|2022-04-11 09:43:40|19.51|19.31|19.51|19.31|19.51|19.31|19.51|19.31|1
1649670230000|2022-04-11 09:43:50|19.5|19.3|19.5|19.3|19.51|19.31|19.5|19.3|9
1649670240000|2022-04-11 09:44:00|19.51|19.31|19.5|19.3|19.51|19.31|19.5|19.3|2
1649670250000|2022-04-11 09:44:10|19.49|19.29|19.49|19.29|19.49|19.29|19.48|19.28|5
1649670270000|2022-04-11 09:44:30|19.48|19.28|19.48|19.28|19.49|19.29|19.47|19.27|5
1649670280000|2022-04-11 09:44:40|19.49|19.29|19.48|19.28|19.49|19.29|19.48|19.28|12
1649670300000|2022-04-11 09:45:00|19.49|19.29|19.48|19.28|19.49|19.29|19.48|19.28|2
1649670310000|2022-04-11 09:45:10|19.47|19.27|19.48|19.28|19.48|19.28|19.47|19.27|2
1649670320000|2022-04-11 09:45:20|19.47|19.27|19.48|19.28|19.48|19.28|19.47|19.27|4
1649670330000|2022-04-11 09:45:30|19.49|19.29|19.49|19.29|19.49|19.29|19.48|19.28|5
1649670340000|2022-04-11 09:45:40|19.48|19.28|19.48|19.28|19.48|19.28|19.48|19.28|1
1649670360000|2022-04-11 09:46:00|19.47|19.27|19.48|19.28|19.48|19.28|19.47|19.27|16
1649670370000|2022-04-11 09:46:10|19.47|19.27|19.48|19.28|19.48|19.28|19.47|19.27|12
1649670380000|2022-04-11 09:46:20|19.47|19.27|19.48|19.28|19.48|19.28|19.47|19.27|6
1649670390000|2022-04-11 09:46:30|19.47|19.27|19.48|19.28|19.48|19.28|19.47|19.27|6
1649670400000|2022-04-11 09:46:40|19.47|19.27|19.48|19.28|19.48|19.28|19.47|19.27|2
1649670410000|2022-04-11 09:46:50|19.49|19.29|19.49|19.29|19.49|19.29|19.49|19.29|1
1649670420000|2022-04-11 09:47:00|19.5|19.3|19.52|19.32|19.52|19.32|19.5|19.3|3
1649670430000|2022-04-11 09:47:10|19.51|19.31|19.51|19.31|19.51|19.31|19.51|19.31|1
1649670440000|2022-04-11 09:47:20|19.5|19.3|19.5|19.3|19.51|19.31|19.5|19.3|3
1649670450000|2022-04-11 09:47:30|19.49|19.29|19.49|19.29|19.5|19.3|19.49|19.29|5
1649670460000|2022-04-11 09:47:40|19.48|19.28|19.49|19.29|19.49|19.29|19.48|19.28|4
1649670470000|2022-04-11 09:47:50|19.5|19.3|19.5|19.3|19.5|19.3|19.49|19.29|3
1649670490000|2022-04-11 09:48:10|19.49|19.29|19.48|19.28|19.5|19.3|19.48|19.28|8
1649670500000|2022-04-11 09:48:20|19.49|19.29|19.48|19.28|19.49|19.29|19.48|19.28|2
1649670510000|2022-04-11 09:48:30|19.49|19.29|19.48|19.28|19.49|19.29|19.48|19.28|8
1649670520000|2022-04-11 09:48:40|19.49|19.29|19.47|19.27|19.49|19.29|19.47|19.27|7
1649670530000|2022-04-11 09:48:50|19.48|19.28|19.48|19.28|19.48|19.28|19.47|19.27|5
1649670540000|2022-04-11 09:49:00|19.47|19.27|19.47|19.27|19.47|19.27|19.47|19.27|1
1649670550000|2022-04-11 09:49:10|19.46|19.26|19.42|19.22|19.47|19.27|19.42|19.22|9
1649670560000|2022-04-11 09:49:20|19.41|19.21|19.42|19.22|19.43|19.23|19.41|19.21|6
1649670570000|2022-04-11 09:49:30|19.43|19.23|19.43|19.23|19.44|19.24|19.43|19.23|9
1649670580000|2022-04-11 09:49:40|19.44|19.24|19.45|19.25|19.45|19.25|19.43|19.23|4
1649670590000|2022-04-11 09:49:50|19.44|19.24|19.45|19.25|19.45|19.25|19.44|19.24|2
1649670600000|2022-04-11 09:50:00|19.44|19.24|19.45|19.25|19.45|19.25|19.44|19.24|6
1649670610000|2022-04-11 09:50:10|19.44|19.24|19.45|19.25|19.45|19.25|19.44|19.24|6
1649670620000|2022-04-11 09:50:20|19.44|19.24|19.44|19.24|19.45|19.25|19.44|19.24|5
1649670640000|2022-04-11 09:50:40|19.43|19.23|19.43|19.23|19.44|19.24|19.43|19.23|3
1649670650000|2022-04-11 09:50:50|19.44|19.24|19.43|19.23|19.44|19.24|19.42|19.22|4
1649670660000|2022-04-11 09:51:00|19.42|19.22|19.42|19.22|19.43|19.23|19.42|19.22|15
1649670670000|2022-04-11 09:51:10|19.43|19.23|19.43|19.23|19.43|19.23|19.42|19.22|5
1649670690000|2022-04-11 09:51:30|19.44|19.24|19.44|19.24|19.44|19.24|19.44|19.24|1
1649670710000|2022-04-11 09:51:50|19.43|19.23|19.43|19.23|19.43|19.23|19.43|19.23|1
1649670730000|2022-04-11 09:52:10|19.42|19.22|19.42|19.22|19.42|19.22|19.42|19.22|1
1649670740000|2022-04-11 09:52:20|19.43|19.23|19.43|19.23|19.43|19.23|19.43|19.23|1
1649670750000|2022-04-11 09:52:30|19.42|19.22|19.43|19.23|19.43|19.23|19.42|19.22|6
1649670760000|2022-04-11 09:52:40|19.42|19.22|19.43|19.23|19.43|19.23|19.42|19.22|2
1649670770000|2022-04-11 09:52:50|19.42|19.22|19.43|19.23|19.43|19.23|19.42|19.22|4
1649670780000|2022-04-11 09:53:00|19.42|19.22|19.42|19.22|19.43|19.23|19.42|19.22|11
1649670790000|2022-04-11 09:53:10|19.43|19.23|19.42|19.22|19.43|19.23|19.42|19.22|12
1649670800000|2022-04-11 09:53:20|19.43|19.23|19.43|19.23|19.43|19.23|19.43|19.23|1
1649670810000|2022-04-11 09:53:30|19.42|19.22|19.42|19.22|19.43|19.23|19.42|19.22|5
1649670820000|2022-04-11 09:53:40|19.41|19.21|19.41|19.21|19.42|19.22|19.41|19.21|3
1649670830000|2022-04-11 09:53:50|19.4|19.2|19.4|19.2|19.4|19.2|19.4|19.2|1
1649670840000|2022-04-11 09:54:00|19.41|19.21|19.4|19.2|19.41|19.21|19.39|19.19|11
1649670850000|2022-04-11 09:54:10|19.41|19.21|19.4|19.2|19.41|19.21|19.4|19.2|2
1649670860000|2022-04-11 09:54:20|19.41|19.21|19.41|19.21|19.41|19.21|19.4|19.2|3
1649670880000|2022-04-11 09:54:40|19.42|19.22|19.41|19.21|19.42|19.22|19.41|19.21|2
1649670890000|2022-04-11 09:54:50|19.42|19.22|19.42|19.22|19.42|19.22|19.42|19.22|1
1649670900000|2022-04-11 09:55:00|19.43|19.23|19.43|19.23|19.43|19.23|19.42|19.22|7
1649670910000|2022-04-11 09:55:10|19.44|19.24|19.43|19.23|19.44|19.24|19.43|19.23|4
1649670920000|2022-04-11 09:55:20|19.44|19.24|19.44|19.24|19.44|19.24|19.43|19.23|5
1649670930000|2022-04-11 09:55:30|19.43|19.23|19.44|19.24|19.44|19.24|19.43|19.23|6
1649670950000|2022-04-11 09:55:50|19.45|19.25|19.45|19.25|19.45|19.25|19.45|19.25|1
1649670960000|2022-04-11 09:56:00|19.46|19.26|19.46|19.26|19.46|19.26|19.45|19.25|5
1649670970000|2022-04-11 09:56:10|19.45|19.25|19.45|19.25|19.45|19.25|19.45|19.25|1
1649670980000|2022-04-11 09:56:20|19.44|19.24|19.44|19.24|19.44|19.24|19.44|19.24|1
1649670990000|2022-04-11 09:56:30|19.43|19.23|19.43|19.23|19.44|19.24|19.43|19.23|3
1649671000000|2022-04-11 09:56:40|19.42|19.22|19.41|19.21|19.42|19.22|19.41|19.21|4
1649671010000|2022-04-11 09:56:50|19.42|19.22|19.4|19.2|19.42|19.22|19.4|19.2|11
1649671020000|2022-04-11 09:57:00|19.41|19.21|19.39|19.19|19.41|19.21|19.39|19.19|5
1649671030000|2022-04-11 09:57:10|19.38|19.18|19.36|19.16|19.39|19.19|19.35|19.15|8
1649671040000|2022-04-11 09:57:20|19.35|19.15|19.35|19.15|19.36|19.16|19.35|19.15|3
1649671050000|2022-04-11 09:57:30|19.36|19.16|19.36|19.16|19.36|19.16|19.35|19.15|5
1649671060000|2022-04-11 09:57:40|19.35|19.15|19.37|19.17|19.37|19.17|19.35|19.15|7
1649671070000|2022-04-11 09:57:50|19.36|19.16|19.37|19.17|19.37|19.17|19.36|19.16|2
1649671080000|2022-04-11 09:58:00|19.36|19.16|19.36|19.16|19.37|19.17|19.36|19.16|3
1649671090000|2022-04-11 09:58:10|19.35|19.15|19.34|19.14|19.35|19.15|19.34|19.14|2
1649671100000|2022-04-11 09:58:20|19.33|19.13|19.34|19.14|19.34|19.14|19.33|19.13|10
1649671110000|2022-04-11 09:58:30|19.33|19.13|19.29|19.09|19.34|19.14|19.29|19.09|11
1649671120000|2022-04-11 09:58:40|19.3|19.1|19.3|19.1|19.3|19.1|19.29|19.09|7
1649671130000|2022-04-11 09:58:50|19.31|19.11|19.33|19.13|19.33|19.13|19.3|19.1|7
1649671140000|2022-04-11 09:59:00|19.32|19.12|19.28|19.08|19.32|19.12|19.28|19.08|9
1649671150000|2022-04-11 09:59:10|19.29|19.09|19.28|19.08|19.29|19.09|19.27|19.07|12
1649671160000|2022-04-11 09:59:20|19.29|19.09|19.28|19.08|19.29|19.09|19.27|19.07|8
1649671170000|2022-04-11 09:59:30|19.29|19.09|19.28|19.08|19.3|19.1|19.28|19.08|16
1649671180000|2022-04-11 09:59:40|19.27|19.07|19.25|19.05|19.27|19.07|19.24|19.04|9
1649671190000|2022-04-11 09:59:50|19.24|19.04|19.23|19.03|19.25|19.05|19.21|19.01|17
1649671200000|2022-04-11 10:00:00|19.22|19.02|19.24|19.04|19.25|19.05|19.2|19|14
1649671210000|2022-04-11 10:00:10|19.25|19.05|19.25|19.05|19.25|19.05|19.24|19.04|5
1649671220000|2022-04-11 10:00:20|19.26|19.06|19.25|19.05|19.26|19.06|19.25|19.05|8
1649671230000|2022-04-11 10:00:30|19.24|19.04|19.22|19.02|19.24|19.04|19.22|19.02|9
1649671240000|2022-04-11 10:00:40|19.21|19.01|19.17|18.97|19.22|19.02|19.16|18.96|15
1649671250000|2022-04-11 10:00:50|19.15|18.95|19.18|18.98|19.18|18.98|19.14|18.94|13
1649671260000|2022-04-11 10:01:00|19.19|18.99|19.21|19.01|19.21|19.01|19.19|18.99|7
1649671270000|2022-04-11 10:01:10|19.2|19|19.16|18.96|19.21|19.01|19.16|18.96|17
1649671280000|2022-04-11 10:01:20|19.15|18.95|19.14|18.94|19.16|18.96|19.12|18.92|10
1649671290000|2022-04-11 10:01:30|19.15|18.95|19.17|18.97|19.17|18.97|19.14|18.94|11
1649671300000|2022-04-11 10:01:40|19.16|18.96|19.14|18.94|19.16|18.96|19.14|18.94|7
1649671310000|2022-04-11 10:01:50|19.15|18.95|19.15|18.95|19.16|18.96|19.14|18.94|9
1649671320000|2022-04-11 10:02:00|19.14|18.94|19.11|18.91|19.14|18.94|19.11|18.91|6
1649671330000|2022-04-11 10:02:10|19.12|18.92|19.12|18.92|19.12|18.92|19.1|18.9|13
1649671340000|2022-04-11 10:02:20|19.11|18.91|19.13|18.93|19.13|18.93|19.1|18.9|10
1649671350000|2022-04-11 10:02:30|19.12|18.92|19.13|18.93|19.13|18.93|19.12|18.92|2
1649671360000|2022-04-11 10:02:40|19.14|18.94|19.15|18.95|19.15|18.95|19.13|18.93|7
1649671370000|2022-04-11 10:02:50|19.14|18.94|19.14|18.94|19.14|18.94|19.14|18.94|1
1649671380000|2022-04-11 10:03:00|19.15|18.95|19.12|18.92|19.15|18.95|19.11|18.91|6
1649671390000|2022-04-11 10:03:10|19.13|18.93|19.13|18.93|19.14|18.94|19.12|18.92|9
1649671400000|2022-04-11 10:03:20|19.12|18.92|19.12|18.92|19.13|18.93|19.11|18.91|8
1649671410000|2022-04-11 10:03:30|19.13|18.93|19.1|18.9|19.13|18.93|19.1|18.9|13
1649671420000|2022-04-11 10:03:40|19.11|18.91|19.09|18.89|19.11|18.91|19.09|18.89|13
1649671430000|2022-04-11 10:03:50|19.1|18.9|19.09|18.89|19.1|18.9|19.08|18.88|10
1649671440000|2022-04-11 10:04:00|19.08|18.88|19.09|18.89|19.1|18.9|19.08|18.88|4
1649671450000|2022-04-11 10:04:10|19.08|18.88|19.1|18.9|19.1|18.9|19.08|18.88|11
1649671460000|2022-04-11 10:04:20|19.09|18.89|19.1|18.9|19.11|18.91|19.09|18.89|11
1649671470000|2022-04-11 10:04:30|19.11|18.91|19.11|18.91|19.12|18.92|19.1|18.9|9
1649671480000|2022-04-11 10:04:40|19.12|18.92|19.12|18.92|19.12|18.92|19.11|18.91|3
1649671490000|2022-04-11 10:04:50|19.11|18.91|19.11|18.91|19.12|18.92|19.1|18.9|7
1649671510000|2022-04-11 10:05:10|19.12|18.92|19.13|18.93|19.13|18.93|19.11|18.91|6
1649671520000|2022-04-11 10:05:20|19.14|18.94|19.15|18.95|19.15|18.95|19.14|18.94|4
1649671530000|2022-04-11 10:05:30|19.14|18.94|19.16|18.96|19.16|18.96|19.14|18.94|5
1649671540000|2022-04-11 10:05:40|19.15|18.95|19.15|18.95|19.15|18.95|19.15|18.95|1
1649671550000|2022-04-11 10:05:50|19.16|18.96|19.16|18.96|19.16|18.96|19.15|18.95|7
1649671560000|2022-04-11 10:06:00|19.15|18.95|19.16|18.96|19.16|18.96|19.15|18.95|4
1649671570000|2022-04-11 10:06:10|19.15|18.95|19.17|18.97|19.17|18.97|19.15|18.95|7
1649671580000|2022-04-11 10:06:20|19.16|18.96|19.16|18.96|19.17|18.97|19.16|18.96|7
1649671590000|2022-04-11 10:06:30|19.17|18.97|19.17|18.97|19.17|18.97|19.16|18.96|3
1649671600000|2022-04-11 10:06:40|19.18|18.98|19.17|18.97|19.18|18.98|19.17|18.97|2
1649671620000|2022-04-11 10:07:00|19.18|18.98|19.17|18.97|19.18|18.98|19.17|18.97|4
1649671630000|2022-04-11 10:07:10|19.18|18.98|19.19|18.99|19.2|19|19.17|18.97|8
1649671640000|2022-04-11 10:07:20|19.2|19|19.21|19.01|19.21|19.01|19.2|19|4
1649671650000|2022-04-11 10:07:30|19.22|19.02|19.21|19.01|19.22|19.02|19.21|19.01|4
1649671660000|2022-04-11 10:07:40|19.2|19|19.21|19.01|19.21|19.01|19.2|19|2
1649671670000|2022-04-11 10:07:50|19.22|19.02|19.22|19.02|19.22|19.02|19.21|19.01|11
1649671680000|2022-04-11 10:08:00|19.21|19.01|19.22|19.02|19.23|19.03|19.21|19.01|6
1649671690000|2022-04-11 10:08:10|19.21|19.01|19.22|19.02|19.23|19.03|19.21|19.01|4
1649671700000|2022-04-11 10:08:20|19.23|19.03|19.23|19.03|19.23|19.03|19.22|19.02|5
1649671710000|2022-04-11 10:08:30|19.22|19.02|19.23|19.03|19.23|19.03|19.22|19.02|2
1649671720000|2022-04-11 10:08:40|19.24|19.04|19.26|19.06|19.26|19.06|19.24|19.04|3
1649671730000|2022-04-11 10:08:50|19.25|19.05|19.25|19.05|19.25|19.05|19.25|19.05|1
1649671740000|2022-04-11 10:09:00|19.24|19.04|19.24|19.04|19.25|19.05|19.24|19.04|3
1649671750000|2022-04-11 10:09:10|19.25|19.05|19.25|19.05|19.25|19.05|19.24|19.04|5
1649671760000|2022-04-11 10:09:20|19.24|19.04|19.24|19.04|19.25|19.05|19.24|19.04|7
1649671780000|2022-04-11 10:09:40|19.23|19.03|19.23|19.03|19.24|19.04|19.22|19.02|7
1649671790000|2022-04-11 10:09:50|19.22|19.02|19.22|19.02|19.23|19.03|19.22|19.02|3
1649671800000|2022-04-11 10:10:00|19.23|19.03|19.23|19.03|19.23|19.03|19.23|19.03|1
1649671840000|2022-04-11 10:10:40|19.24|19.04|19.24|19.04|19.24|19.04|19.24|19.04|1
1649671850000|2022-04-11 10:10:50|19.25|19.05|19.26|19.06|19.26|19.06|19.24|19.04|8
1649671860000|2022-04-11 10:11:00|19.25|19.05|19.28|19.08|19.28|19.08|19.25|19.05|4
1649671870000|2022-04-11 10:11:10|19.27|19.07|19.28|19.08|19.28|19.08|19.27|19.07|4
1649671880000|2022-04-11 10:11:20|19.27|19.07|19.28|19.08|19.28|19.08|19.27|19.07|4
1649671900000|2022-04-11 10:11:40|19.27|19.07|19.27|19.07|19.28|19.08|19.26|19.06|5
1649671910000|2022-04-11 10:11:50|19.28|19.08|19.29|19.09|19.29|19.09|19.28|19.08|4
1649671920000|2022-04-11 10:12:00|19.28|19.08|19.29|19.09|19.3|19.1|19.28|19.08|10
1649671930000|2022-04-11 10:12:10|19.28|19.08|19.28|19.08|19.28|19.08|19.28|19.08|1
1649671940000|2022-04-11 10:12:20|19.27|19.07|19.29|19.09|19.29|19.09|19.27|19.07|5
1649671950000|2022-04-11 10:12:30|19.3|19.1|19.29|19.09|19.3|19.1|19.29|19.09|8
1649671960000|2022-04-11 10:12:40|19.3|19.1|19.29|19.09|19.3|19.1|19.29|19.09|2
1649671970000|2022-04-11 10:12:50|19.28|19.08|19.27|19.07|19.29|19.09|19.27|19.07|8
1649671980000|2022-04-11 10:13:00|19.28|19.08|19.28|19.08|19.28|19.08|19.27|19.07|3
1649671990000|2022-04-11 10:13:10|19.29|19.09|19.29|19.09|19.29|19.09|19.28|19.08|3
1649672000000|2022-04-11 10:13:20|19.28|19.08|19.28|19.08|19.29|19.09|19.28|19.08|7
1649672010000|2022-04-11 10:13:30|19.29|19.09|19.28|19.08|19.29|19.09|19.28|19.08|4
1649672020000|2022-04-11 10:13:40|19.29|19.09|19.29|19.09|19.29|19.09|19.28|19.08|9
1649672030000|2022-04-11 10:13:50|19.28|19.08|19.29|19.09|19.29|19.09|19.28|19.08|8
1649672040000|2022-04-11 10:14:00|19.3|19.1|19.3|19.1|19.3|19.1|19.3|19.1|1
1649672050000|2022-04-11 10:14:10|19.29|19.09|19.29|19.09|19.3|19.1|19.29|19.09|5
1649672060000|2022-04-11 10:14:20|19.28|19.08|19.28|19.08|19.28|19.08|19.28|19.08|1
1649672070000|2022-04-11 10:14:30|19.29|19.09|19.28|19.08|19.29|19.09|19.28|19.08|4
1649672090000|2022-04-11 10:14:50|19.27|19.07|19.27|19.07|19.28|19.08|19.27|19.07|5
1649672100000|2022-04-11 10:15:00|19.28|19.08|19.28|19.08|19.28|19.08|19.27|19.07|5
1649672110000|2022-04-11 10:15:10|19.29|19.09|19.29|19.09|19.29|19.09|19.28|19.08|3
1649672130000|2022-04-11 10:15:30|19.28|19.08|19.29|19.09|19.29|19.09|19.28|19.08|4
1649672160000|2022-04-11 10:16:00|19.28|19.08|19.29|19.09|19.29|19.09|19.28|19.08|2
1649672170000|2022-04-11 10:16:10|19.3|19.1|19.29|19.09|19.3|19.1|19.29|19.09|14
1649672180000|2022-04-11 10:16:20|19.3|19.1|19.31|19.11|19.31|19.11|19.29|19.09|10
1649672200000|2022-04-11 10:16:40|19.32|19.12|19.32|19.12|19.32|19.12|19.31|19.11|5
1649672210000|2022-04-11 10:16:50|19.33|19.13|19.33|19.13|19.33|19.13|19.32|19.12|3
1649672220000|2022-04-11 10:17:00|19.32|19.12|19.33|19.13|19.33|19.13|19.32|19.12|10
1649672230000|2022-04-11 10:17:10|19.34|19.14|19.34|19.14|19.34|19.14|19.33|19.13|3
1649672250000|2022-04-11 10:17:30|19.33|19.13|19.33|19.13|19.34|19.14|19.33|19.13|3
1649672270000|2022-04-11 10:17:50|19.32|19.12|19.32|19.12|19.32|19.12|19.32|19.12|1
1649672280000|2022-04-11 10:18:00|19.31|19.11|19.31|19.11|19.32|19.12|19.31|19.11|3
1649672290000|2022-04-11 10:18:10|19.3|19.1|19.29|19.09|19.31|19.11|19.29|19.09|4
1649672300000|2022-04-11 10:18:20|19.28|19.08|19.29|19.09|19.29|19.09|19.28|19.08|10
1649672310000|2022-04-11 10:18:30|19.28|19.08|19.28|19.08|19.29|19.09|19.28|19.08|9
1649672320000|2022-04-11 10:18:40|19.29|19.09|19.28|19.08|19.29|19.09|19.28|19.08|4
1649672340000|2022-04-11 10:19:00|19.27|19.07|19.28|19.08|19.28|19.08|19.27|19.07|8
1649672350000|2022-04-11 10:19:10|19.27|19.07|19.28|19.08|19.28|19.08|19.27|19.07|12
1649672360000|2022-04-11 10:19:20|19.27|19.07|19.27|19.07|19.27|19.07|19.26|19.06|3
1649672390000|2022-04-11 10:19:50|19.28|19.08|19.27|19.07|19.28|19.08|19.27|19.07|2
1649672400000|2022-04-11 10:20:00|19.28|19.08|19.28|19.08|19.28|19.08|19.28|19.08|1
1649672430000|2022-04-11 10:20:30|19.29|19.09|19.29|19.09|19.29|19.09|19.28|19.08|3
1649672440000|2022-04-11 10:20:40|19.28|19.08|19.29|19.09|19.29|19.09|19.28|19.08|2
1649672450000|2022-04-11 10:20:50|19.28|19.08|19.28|19.08|19.28|19.08|19.28|19.08|1
1649672460000|2022-04-11 10:21:00|19.29|19.09|19.27|19.07|19.29|19.09|19.27|19.07|5
1649672470000|2022-04-11 10:21:10|19.28|19.08|19.27|19.07|19.28|19.08|19.27|19.07|2
1649672480000|2022-04-11 10:21:20|19.26|19.06|19.26|19.06|19.26|19.06|19.26|19.06|1
1649672490000|2022-04-11 10:21:30|19.27|19.07|19.24|19.04|19.27|19.07|19.24|19.04|11
1649672500000|2022-04-11 10:21:40|19.25|19.05|19.24|19.04|19.25|19.05|19.24|19.04|2
1649672520000|2022-04-11 10:22:00|19.23|19.03|19.23|19.03|19.23|19.03|19.23|19.03|1
1649672530000|2022-04-11 10:22:10|19.24|19.04|19.24|19.04|19.24|19.04|19.24|19.04|1
1649672560000|2022-04-11 10:22:40|19.25|19.05|19.25|19.05|19.25|19.05|19.25|19.05|1
1649672570000|2022-04-11 10:22:50|19.26|19.06|19.26|19.06|19.26|19.06|19.25|19.05|7
1649672590000|2022-04-11 10:23:10|19.27|19.07|19.27|19.07|19.27|19.07|19.26|19.06|7
1649672600000|2022-04-11 10:23:20|19.26|19.06|19.26|19.06|19.27|19.07|19.26|19.06|3
1649672620000|2022-04-11 10:23:40|19.27|19.07|19.26|19.06|19.27|19.07|19.26|19.06|2
1649672630000|2022-04-11 10:23:50|19.27|19.07|19.27|19.07|19.27|19.07|19.27|19.07|1
1649672640000|2022-04-11 10:24:00|19.28|19.08|19.27|19.07|19.28|19.08|19.27|19.07|4
1649672650000|2022-04-11 10:24:10|19.28|19.08|19.27|19.07|19.28|19.08|19.27|19.07|14
1649672660000|2022-04-11 10:24:20|19.26|19.06|19.26|19.06|19.27|19.07|19.26|19.06|7
1649672700000|2022-04-11 10:25:00|19.25|19.05|19.25|19.05|19.26|19.06|19.25|19.05|5
1649672710000|2022-04-11 10:25:10|19.26|19.06|19.26|19.06|19.26|19.06|19.25|19.05|7
1649672730000|2022-04-11 10:25:30|19.25|19.05|19.25|19.05|19.26|19.06|19.25|19.05|3
1649672740000|2022-04-11 10:25:40|19.26|19.06|19.26|19.06|19.26|19.06|19.25|19.05|3
1649672770000|2022-04-11 10:26:10|19.25|19.05|19.25|19.05|19.25|19.05|19.25|19.05|1
1649672790000|2022-04-11 10:26:30|19.24|19.04|19.24|19.04|19.25|19.05|19.24|19.04|5
1649672800000|2022-04-11 10:26:40|19.25|19.05|19.24|19.04|19.25|19.05|19.24|19.04|2
1649672810000|2022-04-11 10:26:50|19.23|19.03|19.24|19.04|19.24|19.04|19.23|19.03|6
1649672820000|2022-04-11 10:27:00|19.23|19.03|19.23|19.03|19.23|19.03|19.23|19.03|1
1649672830000|2022-04-11 10:27:10|19.24|19.04|19.24|19.04|19.24|19.04|19.24|19.04|1
1649672840000|2022-04-11 10:27:20|19.23|19.03|19.23|19.03|19.23|19.03|19.23|19.03|1
1649672870000|2022-04-11 10:27:50|19.22|19.02|19.22|19.02|19.22|19.02|19.22|19.02|1
1649672880000|2022-04-11 10:28:00|19.21|19.01|19.22|19.02|19.22|19.02|19.21|19.01|2
1649672890000|2022-04-11 10:28:10|19.21|19.01|19.21|19.01|19.22|19.02|19.21|19.01|3
1649672900000|2022-04-11 10:28:20|19.22|19.02|19.22|19.02|19.23|19.03|19.22|19.02|9
1649672910000|2022-04-11 10:28:30|19.21|19.01|19.22|19.02|19.22|19.02|19.21|19.01|2
1649672970000|2022-04-11 10:29:30|19.21|19.01|19.21|19.01|19.22|19.02|19.21|19.01|7
1649672980000|2022-04-11 10:29:40|19.22|19.02|19.22|19.02|19.22|19.02|19.22|19.02|1
1649672990000|2022-04-11 10:29:50|19.23|19.03|19.23|19.03|19.23|19.03|19.22|19.02|3
1649673000000|2022-04-11 10:30:00|19.22|19.02|19.23|19.03|19.23|19.03|19.22|19.02|16
1649673010000|2022-04-11 10:30:10|19.22|19.02|19.22|19.02|19.23|19.03|19.22|19.02|3
1649673020000|2022-04-11 10:30:20|19.21|19.01|19.21|19.01|19.22|19.02|19.21|19.01|5
1649673030000|2022-04-11 10:30:30|19.22|19.02|19.22|19.02|19.22|19.02|19.22|19.02|1
1649673040000|2022-04-11 10:30:40|19.21|19.01|19.22|19.02|19.22|19.02|19.21|19.01|2
1649673050000|2022-04-11 10:30:50|19.23|19.03|19.23|19.03|19.23|19.03|19.22|19.02|5
1649673060000|2022-04-11 10:31:00|19.22|19.02|19.23|19.03|19.23|19.03|19.22|19.02|2
1649673080000|2022-04-11 10:31:20|19.24|19.04|19.24|19.04|19.24|19.04|19.23|19.03|7
1649673090000|2022-04-11 10:31:30|19.25|19.05|19.25|19.05|19.25|19.05|19.24|19.04|3
1649673110000|2022-04-11 10:31:50|19.26|19.06|19.26|19.06|19.26|19.06|19.26|19.06|1
1649673120000|2022-04-11 10:32:00|19.27|19.07|19.26|19.06|19.27|19.07|19.26|19.06|2
1649673130000|2022-04-11 10:32:10|19.25|19.05|19.26|19.06|19.26|19.06|19.25|19.05|4
1649673140000|2022-04-11 10:32:20|19.27|19.07|19.26|19.06|19.27|19.07|19.26|19.06|2
1649673150000|2022-04-11 10:32:30|19.25|19.05|19.25|19.05|19.26|19.06|19.25|19.05|3
1649673170000|2022-04-11 10:32:50|19.24|19.04|19.24|19.04|19.24|19.04|19.24|19.04|1
1649673200000|2022-04-11 10:33:20|19.23|19.03|19.24|19.04|19.24|19.04|19.23|19.03|2
1649673210000|2022-04-11 10:33:30|19.23|19.03|19.24|19.04|19.24|19.04|19.23|19.03|2
1649673240000|2022-04-11 10:34:00|19.23|19.03|19.23|19.03|19.23|19.03|19.23|19.03|1
1649673250000|2022-04-11 10:34:10|19.24|19.04|19.24|19.04|19.24|19.04|19.23|19.03|3
1649673260000|2022-04-11 10:34:20|19.23|19.03|19.23|19.03|19.23|19.03|19.23|19.03|1
1649673270000|2022-04-11 10:34:30|19.22|19.02|19.22|19.02|19.22|19.02|19.22|19.02|1
1649673290000|2022-04-11 10:34:50|19.23|19.03|19.23|19.03|19.24|19.04|19.22|19.02|5
1649673300000|2022-04-11 10:35:00|19.24|19.04|19.23|19.03|19.24|19.04|19.22|19.02|4
1649673310000|2022-04-11 10:35:10|19.22|19.02|19.22|19.02|19.22|19.02|19.21|19.01|5
1649673320000|2022-04-11 10:35:20|19.21|19.01|19.22|19.02|19.22|19.02|19.21|19.01|2
1649673330000|2022-04-11 10:35:30|19.21|19.01|19.22|19.02|19.22|19.02|19.21|19.01|4
1649673340000|2022-04-11 10:35:40|19.21|19.01|19.23|19.03|19.23|19.03|19.21|19.01|3
1649673350000|2022-04-11 10:35:50|19.22|19.02|19.23|19.03|19.23|19.03|19.22|19.02|2
1649673360000|2022-04-11 10:36:00|19.22|19.02|19.22|19.02|19.23|19.03|19.22|19.02|3
1649673370000|2022-04-11 10:36:10|19.23|19.03|19.23|19.03|19.24|19.04|19.22|19.02|9
1649673380000|2022-04-11 10:36:20|19.24|19.04|19.22|19.02|19.24|19.04|19.22|19.02|3
1649673390000|2022-04-11 10:36:30|19.23|19.03|19.22|19.02|19.23|19.03|19.22|19.02|4
1649673400000|2022-04-11 10:36:40|19.23|19.03|19.23|19.03|19.23|19.03|19.22|19.02|7
1649673410000|2022-04-11 10:36:50|19.22|19.02|19.24|19.04|19.24|19.04|19.22|19.02|5
1649673420000|2022-04-11 10:37:00|19.23|19.03|19.24|19.04|19.24|19.04|19.23|19.03|4
1649673430000|2022-04-11 10:37:10|19.23|19.03|19.23|19.03|19.24|19.04|19.23|19.03|7
1649673470000|2022-04-11 10:37:50|19.22|19.02|19.22|19.02|19.22|19.02|19.22|19.02|1
1649673480000|2022-04-11 10:38:00|19.21|19.01|19.2|19|19.21|19.01|19.2|19|2
1649673490000|2022-04-11 10:38:10|19.19|18.99|19.19|18.99|19.2|19|19.19|18.99|5
1649673500000|2022-04-11 10:38:20|19.2|19|19.2|19|19.21|19.01|19.2|19|3
1649673510000|2022-04-11 10:38:30|19.21|19.01|19.19|18.99|19.21|19.01|19.19|18.99|3
1649673530000|2022-04-11 10:38:50|19.18|18.98|19.18|18.98|19.18|18.98|19.18|18.98|1
1649673540000|2022-04-11 10:39:00|19.17|18.97|19.16|18.96|19.17|18.97|19.16|18.96|2
1649673550000|2022-04-11 10:39:10|19.17|18.97|19.16|18.96|19.17|18.97|19.16|18.96|2
1649673560000|2022-04-11 10:39:20|19.15|18.95|19.15|18.95|19.16|18.96|19.15|18.95|9
1649673570000|2022-04-11 10:39:30|19.16|18.96|19.15|18.95|19.16|18.96|19.15|18.95|10
1649673580000|2022-04-11 10:39:40|19.16|18.96|19.15|18.95|19.16|18.96|19.15|18.95|12
1649673590000|2022-04-11 10:39:50|19.14|18.94|19.14|18.94|19.15|18.95|19.14|18.94|3
1649673600000|2022-04-11 10:40:00|19.15|18.95|19.14|18.94|19.15|18.95|19.14|18.94|2
1649673610000|2022-04-11 10:40:10|19.15|18.95|19.14|18.94|19.15|18.95|19.13|18.93|8
1649673620000|2022-04-11 10:40:20|19.13|18.93|19.14|18.94|19.14|18.94|19.13|18.93|4
1649673630000|2022-04-11 10:40:30|19.13|18.93|19.11|18.91|19.14|18.94|19.11|18.91|5
1649673640000|2022-04-11 10:40:40|19.12|18.92|19.12|18.92|19.12|18.92|19.11|18.91|5
1649673650000|2022-04-11 10:40:50|19.13|18.93|19.14|18.94|19.14|18.94|19.12|18.92|4
1649673660000|2022-04-11 10:41:00|19.15|18.95|19.14|18.94|19.15|18.95|19.14|18.94|6
1649673670000|2022-04-11 10:41:10|19.15|18.95|19.15|18.95|19.15|18.95|19.15|18.95|1
1649673690000|2022-04-11 10:41:30|19.16|18.96|19.17|18.97|19.18|18.98|19.15|18.95|6
1649673700000|2022-04-11 10:41:40|19.18|18.98|19.19|18.99|19.19|18.99|19.17|18.97|4
1649673710000|2022-04-11 10:41:50|19.2|19|19.2|19|19.2|19|19.19|18.99|5
1649673730000|2022-04-11 10:42:10|19.21|19.01|19.21|19.01|19.21|19.01|19.2|19|3
1649673750000|2022-04-11 10:42:30|19.22|19.02|19.21|19.01|19.22|19.02|19.21|19.01|4
1649673760000|2022-04-11 10:42:40|19.22|19.02|19.22|19.02|19.22|19.02|19.21|19.01|5
1649673780000|2022-04-11 10:43:00|19.23|19.03|19.23|19.03|19.23|19.03|19.23|19.03|1
1649673820000|2022-04-11 10:43:40|19.24|19.04|19.25|19.05|19.25|19.05|19.24|19.04|2
1649673830000|2022-04-11 10:43:50|19.24|19.04|19.24|19.04|19.24|19.04|19.24|19.04|1
1649673840000|2022-04-11 10:44:00|19.23|19.03|19.23|19.03|19.24|19.04|19.23|19.03|3
1649673850000|2022-04-11 10:44:10|19.22|19.02|19.22|19.02|19.22|19.02|19.22|19.02|1
1649673860000|2022-04-11 10:44:20|19.23|19.03|19.22|19.02|19.23|19.03|19.22|19.02|4
1649673880000|2022-04-11 10:44:40|19.23|19.03|19.22|19.02|19.23|19.03|19.22|19.02|2
1649673900000|2022-04-11 10:45:00|19.23|19.03|19.23|19.03|19.23|19.03|19.22|19.02|9
1649673930000|2022-04-11 10:45:30|19.22|19.02|19.22|19.02|19.23|19.03|19.22|19.02|3
1649673940000|2022-04-11 10:45:40|19.23|19.03|19.22|19.02|19.23|19.03|19.22|19.02|2
1649673960000|2022-04-11 10:46:00|19.21|19.01|19.21|19.01|19.22|19.02|19.2|19|13
1649673970000|2022-04-11 10:46:10|19.22|19.02|19.23|19.03|19.23|19.03|19.21|19.01|6
1649674000000|2022-04-11 10:46:40|19.24|19.04|19.24|19.04|19.24|19.04|19.24|19.04|1
1649674010000|2022-04-11 10:46:50|19.23|19.03|19.24|19.04|19.24|19.04|19.23|19.03|2
1649674030000|2022-04-11 10:47:10|19.23|19.03|19.24|19.04|19.24|19.04|19.23|19.03|2
1649674040000|2022-04-11 10:47:20|19.23|19.03|19.24|19.04|19.24|19.04|19.23|19.03|2
1649674050000|2022-04-11 10:47:30|19.23|19.03|19.24|19.04|19.24|19.04|19.23|19.03|2
1649674060000|2022-04-11 10:47:40|19.23|19.03|19.24|19.04|19.24|19.04|19.23|19.03|2
1649674070000|2022-04-11 10:47:50|19.23|19.03|19.23|19.03|19.24|19.04|19.23|19.03|5
1649674080000|2022-04-11 10:48:00|19.24|19.04|19.23|19.03|19.24|19.04|19.23|19.03|2
1649674090000|2022-04-11 10:48:10|19.24|19.04|19.24|19.04|19.24|19.04|19.23|19.03|3
1649674100000|2022-04-11 10:48:20|19.23|19.03|19.23|19.03|19.23|19.03|19.23|19.03|1
1649674120000|2022-04-11 10:48:40|19.24|19.04|19.24|19.04|19.24|19.04|19.24|19.04|1
1649674130000|2022-04-11 10:48:50|19.23|19.03|19.23|19.03|19.23|19.03|19.23|19.03|1
1649674140000|2022-04-11 10:49:00|19.24|19.04|19.24|19.04|19.24|19.04|19.23|19.03|3
1649674180000|2022-04-11 10:49:40|19.23|19.03|19.24|19.04|19.24|19.04|19.23|19.03|4
1649674250000|2022-04-11 10:50:50|19.25|19.05|19.25|19.05|19.25|19.05|19.25|19.05|1
1649674260000|2022-04-11 10:51:00|19.26|19.06|19.27|19.07|19.27|19.07|19.25|19.05|4
1649674270000|2022-04-11 10:51:10|19.28|19.08|19.27|19.07|19.28|19.08|19.27|19.07|6
1649674280000|2022-04-11 10:51:20|19.28|19.08|19.28|19.08|19.28|19.08|19.27|19.07|3
1649674290000|2022-04-11 10:51:30|19.27|19.07|19.28|19.08|19.28|19.08|19.27|19.07|2
1649674320000|2022-04-11 10:52:00|19.29|19.09|19.29|19.09|19.29|19.09|19.29|19.09|1
1649674330000|2022-04-11 10:52:10|19.3|19.1|19.3|19.1|19.3|19.1|19.3|19.1|1
1649674350000|2022-04-11 10:52:30|19.29|19.09|19.3|19.1|19.3|19.1|19.29|19.09|6
1649674360000|2022-04-11 10:52:40|19.29|19.09|19.3|19.1|19.3|19.1|19.29|19.09|4
1649674380000|2022-04-11 10:53:00|19.29|19.09|19.3|19.1|19.3|19.1|19.29|19.09|2
1649674390000|2022-04-11 10:53:10|19.29|19.09|19.3|19.1|19.3|19.1|19.29|19.09|2
1649674410000|2022-04-11 10:53:30|19.29|19.09|19.29|19.09|19.3|19.1|19.29|19.09|3
1649674430000|2022-04-11 10:53:50|19.28|19.08|19.28|19.08|19.29|19.09|19.28|19.08|3
1649674450000|2022-04-11 10:54:10|19.27|19.07|19.28|19.08|19.28|19.08|19.27|19.07|2
1649674460000|2022-04-11 10:54:20|19.29|19.09|19.28|19.08|19.29|19.09|19.28|19.08|2
1649674470000|2022-04-11 10:54:30|19.29|19.09|19.29|19.09|19.29|19.09|19.28|19.08|3
1649674480000|2022-04-11 10:54:40|19.28|19.08|19.28|19.08|19.29|19.09|19.28|19.08|3
1649674510000|2022-04-11 10:55:10|19.29|19.09|19.29|19.09|19.29|19.09|19.29|19.09|1
1649674520000|2022-04-11 10:55:20|19.28|19.08|19.29|19.09|19.29|19.09|19.28|19.08|2
1649674560000|2022-04-11 10:56:00|19.3|19.1|19.3|19.1|19.3|19.1|19.29|19.09|13
1649674570000|2022-04-11 10:56:10|19.29|19.09|19.29|19.09|19.3|19.1|19.29|19.09|7
1649674580000|2022-04-11 10:56:20|19.3|19.1|19.3|19.1|19.3|19.1|19.29|19.09|11
1649674600000|2022-04-11 10:56:40|19.29|19.09|19.3|19.1|19.3|19.1|19.29|19.09|6
1649674610000|2022-04-11 10:56:50|19.29|19.09|19.29|19.09|19.29|19.09|19.29|19.09|1
1649674630000|2022-04-11 10:57:10|19.3|19.1|19.29|19.09|19.3|19.1|19.29|19.09|6
1649674640000|2022-04-11 10:57:20|19.3|19.1|19.3|19.1|19.3|19.1|19.3|19.1|1
1649674650000|2022-04-11 10:57:30|19.29|19.09|19.29|19.09|19.3|19.1|19.28|19.08|4
1649674660000|2022-04-11 10:57:40|19.28|19.08|19.29|19.09|19.29|19.09|19.28|19.08|2
1649674690000|2022-04-11 10:58:10|19.3|19.1|19.3|19.1|19.3|19.1|19.3|19.1|1
1649674710000|2022-04-11 10:58:30|19.31|19.11|19.3|19.1|19.31|19.11|19.3|19.1|2
1649674740000|2022-04-11 10:59:00|19.31|19.11|19.31|19.11|19.31|19.11|19.31|19.11|1
1649674750000|2022-04-11 10:59:10|19.3|19.1|19.31|19.11|19.31|19.11|19.3|19.1|8
1649674760000|2022-04-11 10:59:20|19.3|19.1|19.29|19.09|19.3|19.1|19.29|19.09|2
1649674770000|2022-04-11 10:59:30|19.3|19.1|19.28|19.08|19.3|19.1|19.28|19.08|3
1649674780000|2022-04-11 10:59:40|19.29|19.09|19.29|19.09|19.3|19.1|19.28|19.08|5
1649674790000|2022-04-11 10:59:50|19.3|19.1|19.31|19.11|19.31|19.11|19.29|19.09|14
1649674800000|2022-04-11 11:00:00|19.3|19.1|19.29|19.09|19.31|19.11|19.29|19.09|6
1649674810000|2022-04-11 11:00:10|19.3|19.1|19.29|19.09|19.3|19.1|19.29|19.09|2
1649674820000|2022-04-11 11:00:20|19.3|19.1|19.29|19.09|19.3|19.1|19.29|19.09|4
1649674840000|2022-04-11 11:00:40|19.28|19.08|19.28|19.08|19.28|19.08|19.28|19.08|1
1649674850000|2022-04-11 11:00:50|19.29|19.09|19.29|19.09|19.29|19.09|19.28|19.08|7
1649674860000|2022-04-11 11:01:00|19.28|19.08|19.27|19.07|19.28|19.08|19.27|19.07|2
1649674870000|2022-04-11 11:01:10|19.26|19.06|19.27|19.07|19.27|19.07|19.26|19.06|12
1649674900000|2022-04-11 11:01:40|19.26|19.06|19.26|19.06|19.26|19.06|19.26|19.06|1
1649674910000|2022-04-11 11:01:50|19.25|19.05|19.25|19.05|19.26|19.06|19.25|19.05|3
1649674930000|2022-04-11 11:02:10|19.26|19.06|19.27|19.07|19.27|19.07|19.26|19.06|2
1649675000000|2022-04-11 11:03:20|19.28|19.08|19.28|19.08|19.28|19.08|19.28|19.08|1
1649675030000|2022-04-11 11:03:50|19.29|19.09|19.29|19.09|19.29|19.09|19.29|19.09|1
1649675040000|2022-04-11 11:04:00|19.28|19.08|19.29|19.09|19.29|19.09|19.28|19.08|6
1649675050000|2022-04-11 11:04:10|19.28|19.08|19.29|19.09|19.29|19.09|19.28|19.08|2
1649675060000|2022-04-11 11:04:20|19.3|19.1|19.3|19.1|19.3|19.1|19.3|19.1|1
1649675070000|2022-04-11 11:04:30|19.31|19.11|19.3|19.1|19.31|19.11|19.3|19.1|6
1649675080000|2022-04-11 11:04:40|19.31|19.11|19.3|19.1|19.31|19.11|19.3|19.1|2
1649675100000|2022-04-11 11:05:00|19.31|19.11|19.31|19.11|19.31|19.11|19.3|19.1|3
1649675110000|2022-04-11 11:05:10|19.3|19.1|19.3|19.1|19.31|19.11|19.3|19.1|5
1649675120000|2022-04-11 11:05:20|19.29|19.09|19.29|19.09|19.3|19.1|19.28|19.08|5
1649675130000|2022-04-11 11:05:30|19.28|19.08|19.29|19.09|19.29|19.09|19.28|19.08|4
1649675140000|2022-04-11 11:05:40|19.28|19.08|19.29|19.09|19.29|19.09|19.28|19.08|2
1649675150000|2022-04-11 11:05:50|19.28|19.08|19.27|19.07|19.28|19.08|19.27|19.07|4
1649675160000|2022-04-11 11:06:00|19.26|19.06|19.27|19.07|19.27|19.07|19.26|19.06|2
1649675170000|2022-04-11 11:06:10|19.26|19.06|19.26|19.06|19.27|19.07|19.26|19.06|3
1649675180000|2022-04-11 11:06:20|19.27|19.07|19.26|19.06|19.27|19.07|19.26|19.06|4
1649675190000|2022-04-11 11:06:30|19.25|19.05|19.26|19.06|19.26|19.06|19.25|19.05|4
1649675200000|2022-04-11 11:06:40|19.25|19.05|19.25|19.05|19.26|19.06|19.25|19.05|13
1649675210000|2022-04-11 11:06:50|19.24|19.04|19.25|19.05|19.25|19.05|19.24|19.04|2
1649675230000|2022-04-11 11:07:10|19.24|19.04|19.24|19.04|19.25|19.05|19.24|19.04|5
1649675260000|2022-04-11 11:07:40|19.25|19.05|19.25|19.05|19.25|19.05|19.24|19.04|3
1649675270000|2022-04-11 11:07:50|19.24|19.04|19.25|19.05|19.25|19.05|19.24|19.04|4
1649675280000|2022-04-11 11:08:00|19.26|19.06|19.25|19.05|19.26|19.06|19.25|19.05|2
1649675290000|2022-04-11 11:08:10|19.26|19.06|19.26|19.06|19.26|19.06|19.25|19.05|5
1649675300000|2022-04-11 11:08:20|19.25|19.05|19.25|19.05|19.25|19.05|19.25|19.05|1
1649675320000|2022-04-11 11:08:40|19.26|19.06|19.25|19.05|19.26|19.06|19.25|19.05|4
1649675340000|2022-04-11 11:09:00|19.26|19.06|19.26|19.06|19.26|19.06|19.26|19.06|1
1649675350000|2022-04-11 11:09:10|19.25|19.05|19.25|19.05|19.26|19.06|19.25|19.05|5
1649675380000|2022-04-11 11:09:40|19.26|19.06|19.25|19.05|19.26|19.06|19.25|19.05|2
1649675390000|2022-04-11 11:09:50|19.26|19.06|19.27|19.07|19.27|19.07|19.25|19.05|4
1649675400000|2022-04-11 11:10:00|19.26|19.06|19.26|19.06|19.27|19.07|19.26|19.06|3
1649675440000|2022-04-11 11:10:40|19.25|19.05|19.25|19.05|19.26|19.06|19.25|19.05|3
1649675450000|2022-04-11 11:10:50|19.26|19.06|19.24|19.04|19.26|19.06|19.24|19.04|5
1649675470000|2022-04-11 11:11:10|19.23|19.03|19.24|19.04|19.24|19.04|19.23|19.03|4
1649675480000|2022-04-11 11:11:20|19.25|19.05|19.24|19.04|19.25|19.05|19.24|19.04|6
1649675490000|2022-04-11 11:11:30|19.25|19.05|19.25|19.05|19.25|19.05|19.24|19.04|9
1649675500000|2022-04-11 11:11:40|19.24|19.04|19.24|19.04|19.25|19.05|19.24|19.04|9
1649675510000|2022-04-11 11:11:50|19.25|19.05|19.24|19.04|19.25|19.05|19.24|19.04|6
1649675520000|2022-04-11 11:12:00|19.25|19.05|19.25|19.05|19.26|19.06|19.25|19.05|7
1649675530000|2022-04-11 11:12:10|19.26|19.06|19.26|19.06|19.26|19.06|19.25|19.05|3
1649675540000|2022-04-11 11:12:20|19.25|19.05|19.24|19.04|19.26|19.06|19.23|19.03|10
1649675570000|2022-04-11 11:12:50|19.23|19.03|19.24|19.04|19.24|19.04|19.23|19.03|2
1649675580000|2022-04-11 11:13:00|19.25|19.05|19.25|19.05|19.25|19.05|19.25|19.05|1
1649675590000|2022-04-11 11:13:10|19.24|19.04|19.24|19.04|19.24|19.04|19.24|19.04|1
1649675640000|2022-04-11 11:14:00|19.23|19.03|19.23|19.03|19.23|19.03|19.23|19.03|1
1649675650000|2022-04-11 11:14:10|19.24|19.04|19.23|19.03|19.24|19.04|19.23|19.03|6
1649675660000|2022-04-11 11:14:20|19.22|19.02|19.24|19.04|19.24|19.04|19.22|19.02|7
1649675670000|2022-04-11 11:14:30|19.25|19.05|19.25|19.05|19.25|19.05|19.24|19.04|7
1649675680000|2022-04-11 11:14:40|19.24|19.04|19.25|19.05|19.26|19.06|19.24|19.04|10
1649675690000|2022-04-11 11:14:50|19.26|19.06|19.26|19.06|19.26|19.06|19.25|19.05|3
1649675700000|2022-04-11 11:15:00|19.25|19.05|19.25|19.05|19.26|19.06|19.25|19.05|5
1649675710000|2022-04-11 11:15:10|19.26|19.06|19.25|19.05|19.26|19.06|19.25|19.05|2
1649675720000|2022-04-11 11:15:20|19.24|19.04|19.24|19.04|19.25|19.05|19.24|19.04|3
1649675730000|2022-04-11 11:15:30|19.25|19.05|19.25|19.05|19.25|19.05|19.25|19.05|1
1649675760000|2022-04-11 11:16:00|19.24|19.04|19.24|19.04|19.25|19.05|19.24|19.04|7
1649675770000|2022-04-11 11:16:10|19.25|19.05|19.25|19.05|19.25|19.05|19.24|19.04|9
1649675800000|2022-04-11 11:16:40|19.26|19.06|19.25|19.05|19.26|19.06|19.25|19.05|4
1649675810000|2022-04-11 11:16:50|19.26|19.06|19.26|19.06|19.26|19.06|19.26|19.06|1
1649675900000|2022-04-11 11:18:20|19.25|19.05|19.25|19.05|19.25|19.05|19.25|19.05|1
1649675920000|2022-04-11 11:18:40|19.24|19.04|19.25|19.05|19.25|19.05|19.24|19.04|2
1649675930000|2022-04-11 11:18:50|19.24|19.04|19.24|19.04|19.25|19.05|19.24|19.04|3
1649675940000|2022-04-11 11:19:00|19.23|19.03|19.23|19.03|19.24|19.04|19.23|19.03|3
1649675960000|2022-04-11 11:19:20|19.22|19.02|19.21|19.01|19.23|19.03|19.21|19.01|8
1649675970000|2022-04-11 11:19:30|19.2|19|19.2|19|19.21|19.01|19.19|18.99|11
1649675990000|2022-04-11 11:19:50|19.19|18.99|19.19|18.99|19.2|19|19.19|18.99|5
1649676010000|2022-04-11 11:20:10|19.18|18.98|19.18|18.98|19.18|18.98|19.18|18.98|1
1649676030000|2022-04-11 11:20:30|19.17|18.97|19.18|18.98|19.18|18.98|19.17|18.97|2
1649676040000|2022-04-11 11:20:40|19.19|18.99|19.18|18.98|19.19|18.99|19.18|18.98|4
1649676050000|2022-04-11 11:20:50|19.19|18.99|19.2|19|19.2|19|19.19|18.99|6
1649676060000|2022-04-11 11:21:00|19.19|18.99|19.19|18.99|19.2|19|19.19|18.99|5
1649676070000|2022-04-11 11:21:10|19.2|19|19.2|19|19.2|19|19.19|18.99|3
1649676080000|2022-04-11 11:21:20|19.19|18.99|19.19|18.99|19.19|18.99|19.19|18.99|1
1649676100000|2022-04-11 11:21:40|19.18|18.98|19.18|18.98|19.18|18.98|19.17|18.97|7
1649676110000|2022-04-11 11:21:50|19.17|18.97|19.17|18.97|19.17|18.97|19.17|18.97|1
1649676120000|2022-04-11 11:22:00|19.16|18.96|19.17|18.97|19.17|18.97|19.16|18.96|2
1649676130000|2022-04-11 11:22:10|19.16|18.96|19.15|18.95|19.16|18.96|19.15|18.95|2
1649676140000|2022-04-11 11:22:20|19.14|18.94|19.14|18.94|19.15|18.95|19.14|18.94|3
1649676150000|2022-04-11 11:22:30|19.13|18.93|19.13|18.93|19.14|18.94|19.12|18.92|15
1649676160000|2022-04-11 11:22:40|19.12|18.92|19.11|18.91|19.13|18.93|19.11|18.91|4
1649676170000|2022-04-11 11:22:50|19.12|18.92|19.11|18.91|19.12|18.92|19.11|18.91|2
1649676180000|2022-04-11 11:23:00|19.12|18.92|19.1|18.9|19.12|18.92|19.1|18.9|7
1649676190000|2022-04-11 11:23:10|19.09|18.89|19.08|18.88|19.1|18.9|19.08|18.88|4
1649676200000|2022-04-11 11:23:20|19.07|18.87|19.04|18.84|19.08|18.88|19.02|18.82|13
1649676210000|2022-04-11 11:23:30|19.05|18.85|19.06|18.86|19.06|18.86|19.03|18.83|9
1649676220000|2022-04-11 11:23:40|19.05|18.85|19.05|18.85|19.06|18.86|19.04|18.84|5
1649676230000|2022-04-11 11:23:50|19.04|18.84|19.05|18.85|19.05|18.85|19.04|18.84|10
1649676240000|2022-04-11 11:24:00|19.06|18.86|19.06|18.86|19.06|18.86|19.06|18.86|1
1649676250000|2022-04-11 11:24:10|19.05|18.85|19.05|18.85|19.06|18.86|19.05|18.85|5
1649676260000|2022-04-11 11:24:20|19.06|18.86|19.06|18.86|19.07|18.87|19.05|18.85|11
1649676270000|2022-04-11 11:24:30|19.05|18.85|19.05|18.85|19.06|18.86|19.05|18.85|9
1649676280000|2022-04-11 11:24:40|19.06|18.86|19.03|18.83|19.06|18.86|19.03|18.83|8
1649676290000|2022-04-11 11:24:50|19.04|18.84|19.03|18.83|19.04|18.84|19.03|18.83|4
1649676300000|2022-04-11 11:25:00|19.04|18.84|19.04|18.84|19.04|18.84|19.04|18.84|1
1649676310000|2022-04-11 11:25:10|19.05|18.85|19.05|18.85|19.05|18.85|19.05|18.85|1
1649676320000|2022-04-11 11:25:20|19.04|18.84|19.05|18.85|19.06|18.86|19.04|18.84|12
1649676330000|2022-04-11 11:25:30|19.04|18.84|19.06|18.86|19.06|18.86|19.04|18.84|7
1649676340000|2022-04-11 11:25:40|19.05|18.85|19.06|18.86|19.07|18.87|19.05|18.85|8
1649676360000|2022-04-11 11:26:00|19.07|18.87|19.08|18.88|19.08|18.88|19.06|18.86|6
1649676370000|2022-04-11 11:26:10|19.07|18.87|19.07|18.87|19.07|18.87|19.07|18.87|1
1649676380000|2022-04-11 11:26:20|19.06|18.86|19.06|18.86|19.07|18.87|19.06|18.86|5
1649676390000|2022-04-11 11:26:30|19.07|18.87|19.07|18.87|19.07|18.87|19.06|18.86|5
1649676400000|2022-04-11 11:26:40|19.06|18.86|19.07|18.87|19.07|18.87|19.06|18.86|12
1649676410000|2022-04-11 11:26:50|19.06|18.86|19.07|18.87|19.07|18.87|19.06|18.86|4
1649676430000|2022-04-11 11:27:10|19.06|18.86|19.05|18.85|19.06|18.86|19.05|18.85|4
1649676440000|2022-04-11 11:27:20|19.06|18.86|19.05|18.85|19.06|18.86|19.05|18.85|6
1649676450000|2022-04-11 11:27:30|19.06|18.86|19.06|18.86|19.06|18.86|19.05|18.85|5
1649676460000|2022-04-11 11:27:40|19.05|18.85|19.05|18.85|19.05|18.85|19.04|18.84|3
1649676470000|2022-04-11 11:27:50|19.04|18.84|19.05|18.85|19.05|18.85|19.04|18.84|2
1649676480000|2022-04-11 11:28:00|19.04|18.84|19.04|18.84|19.05|18.85|19.04|18.84|3
1649676490000|2022-04-11 11:28:10|19.05|18.85|19.04|18.84|19.05|18.85|19.04|18.84|2
1649676510000|2022-04-11 11:28:30|19.05|18.85|19.05|18.85|19.05|18.85|19.05|18.85|1
1649676520000|2022-04-11 11:28:40|19.06|18.86|19.06|18.86|19.06|18.86|19.05|18.85|3
1649676530000|2022-04-11 11:28:50|19.05|18.85|19.06|18.86|19.07|18.87|19.05|18.85|4
1649676540000|2022-04-11 11:29:00|19.07|18.87|19.07|18.87|19.07|18.87|19.06|18.86|3
1649676550000|2022-04-11 11:29:10|19.06|18.86|19.05|18.85|19.07|18.87|19.05|18.85|4
1649676560000|2022-04-11 11:29:20|19.04|18.84|19.04|18.84|19.05|18.85|19.04|18.84|3
1649676570000|2022-04-11 11:29:30|19.05|18.85|19.03|18.83|19.05|18.85|19.03|18.83|5
1649676580000|2022-04-11 11:29:40|19.04|18.84|19.03|18.83|19.04|18.84|19.03|18.83|6
1649676590000|2022-04-11 11:29:50|19.04|18.84|19.05|18.85|19.06|18.86|19.04|18.84|10
1649676600000|2022-04-11 11:30:00|19.04|18.84|19.05|18.85|19.05|18.85|19.04|18.84|4
1649676610000|2022-04-11 11:30:10|19.06|18.86|19.09|18.89|19.09|18.89|19.06|18.86|10
1649676620000|2022-04-11 11:30:20|19.08|18.88|19.07|18.87|19.09|18.89|19.07|18.87|4
1649676630000|2022-04-11 11:30:30|19.08|18.88|19.06|18.86|19.08|18.88|19.06|18.86|5
1649676640000|2022-04-11 11:30:40|19.05|18.85|19.07|18.87|19.08|18.88|19.05|18.85|8
1649676650000|2022-04-11 11:30:50|19.06|18.86|19.06|18.86|19.07|18.87|19.06|18.86|11
1649676660000|2022-04-11 11:31:00|19.05|18.85|19.05|18.85|19.06|18.86|19.05|18.85|3
1649676670000|2022-04-11 11:31:10|19.06|18.86|19.05|18.85|19.06|18.86|19.05|18.85|2
1649676680000|2022-04-11 11:31:20|19.04|18.84|19.03|18.83|19.04|18.84|19.03|18.83|2
1649676690000|2022-04-11 11:31:30|19.04|18.84|19.04|18.84|19.04|18.84|19.03|18.83|13
1649676710000|2022-04-11 11:31:50|19.03|18.83|19.04|18.84|19.04|18.84|19.03|18.83|2
1649676720000|2022-04-11 11:32:00|19.05|18.85|19.04|18.84|19.05|18.85|19.04|18.84|2
1649676730000|2022-04-11 11:32:10|19.05|18.85|19.04|18.84|19.05|18.85|19.04|18.84|2
1649676740000|2022-04-11 11:32:20|19.05|18.85|19.05|18.85|19.06|18.86|19.05|18.85|5
1649676750000|2022-04-11 11:32:30|19.04|18.84|19.05|18.85|19.05|18.85|19.04|18.84|12
1649676760000|2022-04-11 11:32:40|19.04|18.84|19.05|18.85|19.06|18.86|19.04|18.84|8
1649676770000|2022-04-11 11:32:50|19.06|18.86|19.06|18.86|19.06|18.86|19.05|18.85|3
1649676790000|2022-04-11 11:33:10|19.07|18.87|19.07|18.87|19.07|18.87|19.07|18.87|1
1649676800000|2022-04-11 11:33:20|19.06|18.86|19.07|18.87|19.07|18.87|19.06|18.86|4
1649676810000|2022-04-11 11:33:30|19.06|18.86|19.06|18.86|19.07|18.87|19.06|18.86|3
1649676820000|2022-04-11 11:33:40|19.07|18.87|19.06|18.86|19.07|18.87|19.06|18.86|6
1649676830000|2022-04-11 11:33:50|19.07|18.87|19.06|18.86|19.07|18.87|19.06|18.86|6
1649676850000|2022-04-11 11:34:10|19.05|18.85|19.04|18.84|19.05|18.85|19.04|18.84|6
1649676860000|2022-04-11 11:34:20|19.05|18.85|19.06|18.86|19.06|18.86|19.05|18.85|4
1649676870000|2022-04-11 11:34:30|19.07|18.87|19.05|18.85|19.07|18.87|19.05|18.85|5
1649676880000|2022-04-11 11:34:40|19.06|18.86|19.04|18.84|19.06|18.86|19.04|18.84|3
1649676890000|2022-04-11 11:34:50|19.03|18.83|19.04|18.84|19.04|18.84|19.03|18.83|6
1649676900000|2022-04-11 11:35:00|19.03|18.83|19.04|18.84|19.04|18.84|19.02|18.82|6
1649676910000|2022-04-11 11:35:10|19.03|18.83|19.03|18.83|19.04|18.84|19.03|18.83|3
1649676920000|2022-04-11 11:35:20|19.04|18.84|19.04|18.84|19.04|18.84|19.03|18.83|9
1649676930000|2022-04-11 11:35:30|19.03|18.83|19.01|18.81|19.03|18.83|19.01|18.81|11
1649676940000|2022-04-11 11:35:40|19|18.8|19|18.8|19.01|18.81|19|18.8|9
1649676950000|2022-04-11 11:35:50|19.01|18.81|19|18.8|19.01|18.81|19|18.8|12
1649676960000|2022-04-11 11:36:00|19.01|18.81|19|18.8|19.01|18.81|19|18.8|6
1649676970000|2022-04-11 11:36:10|19.01|18.81|19|18.8|19.01|18.81|19|18.8|16
1649676980000|2022-04-11 11:36:20|18.99|18.79|18.99|18.79|19|18.8|18.99|18.79|3
1649676990000|2022-04-11 11:36:30|19|18.8|19.02|18.82|19.02|18.82|19|18.8|3
1649677000000|2022-04-11 11:36:40|19.03|18.83|19.02|18.82|19.03|18.83|19.02|18.82|2
1649677010000|2022-04-11 11:36:50|19.01|18.81|19.01|18.81|19.02|18.82|19|18.8|7
1649677020000|2022-04-11 11:37:00|19|18.8|19.01|18.81|19.01|18.81|19|18.8|8
1649677030000|2022-04-11 11:37:10|19|18.8|19.01|18.81|19.01|18.81|19|18.8|16
1649677040000|2022-04-11 11:37:20|19|18.8|19|18.8|19.01|18.81|19|18.8|9
1649677050000|2022-04-11 11:37:30|18.99|18.79|18.98|18.78|19|18.8|18.98|18.78|4
1649677060000|2022-04-11 11:37:40|18.97|18.77|18.97|18.77|18.98|18.78|18.96|18.76|5
1649677070000|2022-04-11 11:37:50|18.98|18.78|18.97|18.77|18.98|18.78|18.97|18.77|2
1649677080000|2022-04-11 11:38:00|18.96|18.76|18.97|18.77|18.97|18.77|18.96|18.76|6
1649677090000|2022-04-11 11:38:10|18.96|18.76|18.95|18.75|18.97|18.77|18.95|18.75|4
1649677100000|2022-04-11 11:38:20|18.94|18.74|18.95|18.75|18.95|18.75|18.94|18.74|4
1649677110000|2022-04-11 11:38:30|18.96|18.76|18.96|18.76|18.96|18.76|18.95|18.75|3
1649677120000|2022-04-11 11:38:40|18.97|18.77|18.97|18.77|18.98|18.78|18.97|18.77|3
1649677130000|2022-04-11 11:38:50|18.96|18.76|18.96|18.76|18.97|18.77|18.96|18.76|3
1649677140000|2022-04-11 11:39:00|18.97|18.77|18.99|18.79|18.99|18.79|18.97|18.77|3
1649677150000|2022-04-11 11:39:10|18.98|18.78|19|18.8|19|18.8|18.98|18.78|5
1649677160000|2022-04-11 11:39:20|19.01|18.81|19.02|18.82|19.03|18.83|19.01|18.81|11
1649677170000|2022-04-11 11:39:30|19.03|18.83|19.04|18.84|19.04|18.84|19.02|18.82|6
1649677180000|2022-04-11 11:39:40|19.05|18.85|19.06|18.86|19.06|18.86|19.04|18.84|8
1649677190000|2022-04-11 11:39:50|19.05|18.85|19.08|18.88|19.08|18.88|19.05|18.85|8
1649677200000|2022-04-11 11:40:00|19.07|18.87|19.06|18.86|19.07|18.87|19.06|18.86|2
1649677210000|2022-04-11 11:40:10|19.07|18.87|19.08|18.88|19.09|18.89|19.07|18.87|6
1649677220000|2022-04-11 11:40:20|19.09|18.89|19.08|18.88|19.09|18.89|19.08|18.88|4
1649677230000|2022-04-11 11:40:30|19.09|18.89|19.09|18.89|19.09|18.89|19.08|18.88|3
1649677250000|2022-04-11 11:40:50|19.08|18.88|19.08|18.88|19.09|18.89|19.07|18.87|5
1649677260000|2022-04-11 11:41:00|19.07|18.87|19.08|18.88|19.08|18.88|19.07|18.87|12
1649677270000|2022-04-11 11:41:10|19.07|18.87|19.07|18.87|19.08|18.88|19.06|18.86|13
1649677280000|2022-04-11 11:41:20|19.06|18.86|19.07|18.87|19.07|18.87|19.06|18.86|12
1649677290000|2022-04-11 11:41:30|19.06|18.86|19.07|18.87|19.07|18.87|19.06|18.86|6
1649677330000|2022-04-11 11:42:10|19.06|18.86|19.06|18.86|19.07|18.87|19.06|18.86|3
1649677370000|2022-04-11 11:42:50|19.05|18.85|19.06|18.86|19.06|18.86|19.05|18.85|2
1649677400000|2022-04-11 11:43:20|19.07|18.87|19.07|18.87|19.07|18.87|19.07|18.87|1
1649677410000|2022-04-11 11:43:30|19.08|18.88|19.09|18.89|19.09|18.89|19.08|18.88|2
1649677420000|2022-04-11 11:43:40|19.1|18.9|19.1|18.9|19.1|18.9|19.09|18.89|3
1649677430000|2022-04-11 11:43:50|19.09|18.89|19.1|18.9|19.1|18.9|19.09|18.89|2
1649677440000|2022-04-11 11:44:00|19.11|18.91|19.1|18.9|19.11|18.91|19.1|18.9|2
1649677450000|2022-04-11 11:44:10|19.11|18.91|19.11|18.91|19.11|18.91|19.1|18.9|5
1649677470000|2022-04-11 11:44:30|19.1|18.9|19.1|18.9|19.1|18.9|19.1|18.9|1
1649677480000|2022-04-11 11:44:40|19.11|18.91|19.1|18.9|19.12|18.92|19.1|18.9|10
1649677490000|2022-04-11 11:44:50|19.09|18.89|19.08|18.88|19.1|18.9|19.08|18.88|11
1649677500000|2022-04-11 11:45:00|19.09|18.89|19.09|18.89|19.09|18.89|19.09|18.89|1
1649677510000|2022-04-11 11:45:10|19.08|18.88|19.08|18.88|19.08|18.88|19.08|18.88|1
1649677520000|2022-04-11 11:45:20|19.07|18.87|19.07|18.87|19.08|18.88|19.07|18.87|3
1649677530000|2022-04-11 11:45:30|19.08|18.88|19.07|18.87|19.08|18.88|19.07|18.87|4
1649677540000|2022-04-11 11:45:40|19.06|18.86|19.07|18.87|19.07|18.87|19.06|18.86|4
1649677560000|2022-04-11 11:46:00|19.08|18.88|19.07|18.87|19.08|18.88|19.07|18.87|6
1649677570000|2022-04-11 11:46:10|19.08|18.88|19.08|18.88|19.08|18.88|19.07|18.87|3
1649677590000|2022-04-11 11:46:30|19.09|18.89|19.1|18.9|19.1|18.9|19.08|18.88|4
1649677610000|2022-04-11 11:46:50|19.11|18.91|19.11|18.91|19.11|18.91|19.11|18.91|1
1649677620000|2022-04-11 11:47:00|19.1|18.9|19.1|18.9|19.1|18.9|19.1|18.9|1
1649677640000|2022-04-11 11:47:20|19.09|18.89|19.09|18.89|19.1|18.9|19.09|18.89|5
1649677650000|2022-04-11 11:47:30|19.1|18.9|19.09|18.89|19.1|18.9|19.09|18.89|2
1649677660000|2022-04-11 11:47:40|19.08|18.88|19.08|18.88|19.08|18.88|19.08|18.88|1
1649677670000|2022-04-11 11:47:50|19.07|18.87|19.08|18.88|19.08|18.88|19.07|18.87|2
1649677680000|2022-04-11 11:48:00|19.07|18.87|19.07|18.87|19.07|18.87|19.07|18.87|1
1649677690000|2022-04-11 11:48:10|19.06|18.86|19.06|18.86|19.06|18.86|19.06|18.86|1
1649677700000|2022-04-11 11:48:20|19.05|18.85|19.05|18.85|19.05|18.85|19.04|18.84|7
1649677710000|2022-04-11 11:48:30|19.04|18.84|19.04|18.84|19.05|18.85|19.04|18.84|3
1649677730000|2022-04-11 11:48:50|19.03|18.83|19.03|18.83|19.03|18.83|19.03|18.83|1
1649677760000|2022-04-11 11:49:20|19.04|18.84|19.04|18.84|19.04|18.84|19.04|18.84|1
1649677770000|2022-04-11 11:49:30|19.03|18.83|19.04|18.84|19.04|18.84|19.03|18.83|4
1649677780000|2022-04-11 11:49:40|19.03|18.83|19.02|18.82|19.03|18.83|19.02|18.82|8
1649677790000|2022-04-11 11:49:50|19.03|18.83|19.02|18.82|19.03|18.83|19.02|18.82|10
1649677800000|2022-04-11 11:50:00|19.03|18.83|19.03|18.83|19.03|18.83|19.02|18.82|5
1649677810000|2022-04-11 11:50:10|19.04|18.84|19.04|18.84|19.04|18.84|19.03|18.83|7
1649677820000|2022-04-11 11:50:20|19.05|18.85|19.05|18.85|19.05|18.85|19.05|18.85|1
1649677830000|2022-04-11 11:50:30|19.04|18.84|19.04|18.84|19.05|18.85|19.04|18.84|3
1649677840000|2022-04-11 11:50:40|19.05|18.85|19.05|18.85|19.05|18.85|19.05|18.85|1
1649677880000|2022-04-11 11:51:20|19.06|18.86|19.05|18.85|19.06|18.86|19.05|18.85|2
1649677890000|2022-04-11 11:51:30|19.06|18.86|19.06|18.86|19.06|18.86|19.06|18.86|1
1649677900000|2022-04-11 11:51:40|19.05|18.85|19.06|18.86|19.06|18.86|19.05|18.85|2
1649677920000|2022-04-11 11:52:00|19.05|18.85|19.04|18.84|19.05|18.85|19.04|18.84|12
1649677930000|2022-04-11 11:52:10|19.05|18.85|19.03|18.83|19.05|18.85|19.02|18.82|7
1649677940000|2022-04-11 11:52:20|19.02|18.82|19.03|18.83|19.03|18.83|19.02|18.82|8
1649677950000|2022-04-11 11:52:30|19.02|18.82|19.02|18.82|19.03|18.83|19.02|18.82|3
1649677960000|2022-04-11 11:52:40|19.01|18.81|19.01|18.81|19.02|18.82|19.01|18.81|3
1649677970000|2022-04-11 11:52:50|19.02|18.82|19|18.8|19.02|18.82|19|18.8|7
1649677980000|2022-04-11 11:53:00|19.01|18.81|19.01|18.81|19.01|18.81|19|18.8|5
1649677990000|2022-04-11 11:53:10|19.02|18.82|19.02|18.82|19.02|18.82|19.02|18.82|1
1649678000000|2022-04-11 11:53:20|19.01|18.81|19.02|18.82|19.02|18.82|19.01|18.81|2
1649678030000|2022-04-11 11:53:50|19.01|18.81|19.01|18.81|19.02|18.82|19.01|18.81|7
1649678040000|2022-04-11 11:54:00|19.02|18.82|19.02|18.82|19.02|18.82|19.01|18.81|5
1649678050000|2022-04-11 11:54:10|19.01|18.81|19.02|18.82|19.02|18.82|19.01|18.81|4
1649678060000|2022-04-11 11:54:20|19.03|18.83|19.03|18.83|19.03|18.83|19.02|18.82|3
1649678070000|2022-04-11 11:54:30|19.02|18.82|19.03|18.83|19.03|18.83|19.02|18.82|2
1649678090000|2022-04-11 11:54:50|19.04|18.84|19.03|18.83|19.04|18.84|19.03|18.83|4
1649678110000|2022-04-11 11:55:10|19.02|18.82|19.02|18.82|19.03|18.83|19.02|18.82|3
1649678120000|2022-04-11 11:55:20|19.01|18.81|19.01|18.81|19.02|18.82|19|18.8|5
1649678130000|2022-04-11 11:55:30|19|18.8|19|18.8|19.01|18.81|19|18.8|11
1649678150000|2022-04-11 11:55:50|18.99|18.79|18.99|18.79|19|18.8|18.99|18.79|5
1649678160000|2022-04-11 11:56:00|18.98|18.78|18.99|18.79|18.99|18.79|18.97|18.77|4
1649678170000|2022-04-11 11:56:10|18.98|18.78|18.98|18.78|18.99|18.79|18.98|18.78|11
1649678190000|2022-04-11 11:56:30|18.97|18.77|18.98|18.78|18.98|18.78|18.97|18.77|2
1649678200000|2022-04-11 11:56:40|18.97|18.77|18.98|18.78|18.98|18.78|18.97|18.77|6
1649678250000|2022-04-11 11:57:30|18.99|18.79|18.99|18.79|18.99|18.79|18.98|18.78|9
1649678260000|2022-04-11 11:57:40|18.98|18.78|18.98|18.78|18.99|18.79|18.98|18.78|3
1649678270000|2022-04-11 11:57:50|18.99|18.79|18.99|18.79|18.99|18.79|18.99|18.79|1
1649678290000|2022-04-11 11:58:10|19|18.8|19|18.8|19|18.8|18.99|18.79|3
1649678300000|2022-04-11 11:58:20|19.01|18.81|19.02|18.82|19.02|18.82|19.01|18.81|10
1649678310000|2022-04-11 11:58:30|19.01|18.81|19.02|18.82|19.02|18.82|19.01|18.81|2
1649678320000|2022-04-11 11:58:40|19.01|18.81|19.02|18.82|19.03|18.83|19.01|18.81|20
1649678330000|2022-04-11 11:58:50|19.03|18.83|19.02|18.82|19.03|18.83|19.02|18.82|6
1649678340000|2022-04-11 11:59:00|19.03|18.83|19.03|18.83|19.03|18.83|19.03|18.83|1
1649678350000|2022-04-11 11:59:10|19.04|18.84|19.03|18.83|19.04|18.84|19.03|18.83|2
1649678360000|2022-04-11 11:59:20|19.04|18.84|19.03|18.83|19.04|18.84|19.02|18.82|4
1649678370000|2022-04-11 11:59:30|19.04|18.84|19.04|18.84|19.05|18.85|19.03|18.83|9
1649678380000|2022-04-11 11:59:40|19.03|18.83|19.03|18.83|19.04|18.84|19.03|18.83|5
1649678390000|2022-04-11 11:59:50|19.02|18.82|19.03|18.83|19.03|18.83|19.02|18.82|2
1649678400000|2022-04-11 12:00:00|19.02|18.82|19.01|18.81|19.03|18.83|19.01|18.81|4
1649678410000|2022-04-11 12:00:10|19.02|18.82|19.03|18.83|19.03|18.83|19.01|18.81|4
1649678420000|2022-04-11 12:00:20|19.04|18.84|19.05|18.85|19.05|18.85|19.04|18.84|4
1649678430000|2022-04-11 12:00:30|19.06|18.86|19.06|18.86|19.06|18.86|19.05|18.85|11
1649678480000|2022-04-11 12:01:20|19.07|18.87|19.06|18.86|19.07|18.87|19.06|18.86|2
1649678490000|2022-04-11 12:01:30|19.07|18.87|19.07|18.87|19.07|18.87|19.06|18.86|3
1649678500000|2022-04-11 12:01:40|19.06|18.86|19.06|18.86|19.07|18.87|19.06|18.86|3
1649678510000|2022-04-11 12:01:50|19.05|18.85|19.06|18.86|19.06|18.86|19.05|18.85|2
1649678520000|2022-04-11 12:02:00|19.05|18.85|19.05|18.85|19.06|18.86|19.05|18.85|5
1649678530000|2022-04-11 12:02:10|19.04|18.84|19.04|18.84|19.05|18.85|19.04|18.84|5
1649678550000|2022-04-11 12:02:30|19.03|18.83|19.03|18.83|19.04|18.84|19.03|18.83|7
1649678560000|2022-04-11 12:02:40|19.02|18.82|19.02|18.82|19.03|18.83|19.02|18.82|5
1649678580000|2022-04-11 12:03:00|19.01|18.81|19.01|18.81|19.03|18.83|19.01|18.81|7
1649678590000|2022-04-11 12:03:10|19|18.8|19|18.8|19|18.8|19|18.8|1
1649678600000|2022-04-11 12:03:20|18.99|18.79|18.99|18.79|19|18.8|18.99|18.79|3
1649678610000|2022-04-11 12:03:30|18.98|18.78|18.98|18.78|18.98|18.78|18.98|18.78|1
1649678630000|2022-04-11 12:03:50|18.97|18.77|18.98|18.78|18.98|18.78|18.97|18.77|6
1649678640000|2022-04-11 12:04:00|18.99|18.79|18.98|18.78|18.99|18.79|18.98|18.78|2
1649678650000|2022-04-11 12:04:10|18.99|18.79|18.98|18.78|18.99|18.79|18.98|18.78|2
1649678660000|2022-04-11 12:04:20|18.99|18.79|18.99|18.79|18.99|18.79|18.99|18.79|1
1649678670000|2022-04-11 12:04:30|18.98|18.78|18.99|18.79|19|18.8|18.98|18.78|6
1649678680000|2022-04-11 12:04:40|19|18.8|19|18.8|19|18.8|18.99|18.79|3
1649678690000|2022-04-11 12:04:50|19.01|18.81|19|18.8|19.01|18.81|19|18.8|4
1649678700000|2022-04-11 12:05:00|19.01|18.81|19.02|18.82|19.02|18.82|19|18.8|6
1649678710000|2022-04-11 12:05:10|19.01|18.81|19.02|18.82|19.03|18.83|19.01|18.81|6
1649678720000|2022-04-11 12:05:20|19.03|18.83|19.02|18.82|19.03|18.83|19.01|18.81|4
1649678730000|2022-04-11 12:05:30|19.01|18.81|19.01|18.81|19.02|18.82|19.01|18.81|5
1649678740000|2022-04-11 12:05:40|19|18.8|19|18.8|19.01|18.81|19|18.8|3
1649678750000|2022-04-11 12:05:50|19.01|18.81|18.99|18.79|19.01|18.81|18.99|18.79|7
1649678760000|2022-04-11 12:06:00|18.98|18.78|18.99|18.79|18.99|18.79|18.98|18.78|2
1649678790000|2022-04-11 12:06:30|18.98|18.78|18.99|18.79|18.99|18.79|18.98|18.78|4
1649678810000|2022-04-11 12:06:50|18.98|18.78|18.98|18.78|18.99|18.79|18.98|18.78|7
1649678820000|2022-04-11 12:07:00|18.99|18.79|18.98|18.78|18.99|18.79|18.98|18.78|2
1649678830000|2022-04-11 12:07:10|18.97|18.77|18.97|18.77|18.98|18.78|18.97|18.77|3
1649678840000|2022-04-11 12:07:20|18.98|18.78|18.98|18.78|18.98|18.78|18.97|18.77|3
1649678850000|2022-04-11 12:07:30|18.99|18.79|18.99|18.79|18.99|18.79|18.98|18.78|9
1649678860000|2022-04-11 12:07:40|18.98|18.78|18.99|18.79|18.99|18.79|18.98|18.78|4
1649678870000|2022-04-11 12:07:50|18.98|18.78|18.98|18.78|18.99|18.79|18.98|18.78|7
1649678880000|2022-04-11 12:08:00|18.99|18.79|18.99|18.79|18.99|18.79|18.99|18.79|1
1649678890000|2022-04-11 12:08:10|18.98|18.78|18.98|18.78|18.98|18.78|18.98|18.78|1
1649678900000|2022-04-11 12:08:20|18.99|18.79|18.99|18.79|18.99|18.79|18.98|18.78|3
1649678910000|2022-04-11 12:08:30|18.98|18.78|18.99|18.79|18.99|18.79|18.98|18.78|2
1649678920000|2022-04-11 12:08:40|19|18.8|19|18.8|19|18.8|18.99|18.79|3
1649678930000|2022-04-11 12:08:50|18.99|18.79|19|18.8|19|18.8|18.99|18.79|2
1649678940000|2022-04-11 12:09:00|18.99|18.79|18.99|18.79|18.99|18.79|18.99|18.79|1
1649678950000|2022-04-11 12:09:10|19|18.8|18.99|18.79|19|18.8|18.99|18.79|2
1649678960000|2022-04-11 12:09:20|19|18.8|19|18.8|19|18.8|18.99|18.79|7
1649678970000|2022-04-11 12:09:30|19.01|18.81|19|18.8|19.01|18.81|19|18.8|6
1649679000000|2022-04-11 12:10:00|18.99|18.79|19|18.8|19|18.8|18.99|18.79|10
1649679030000|2022-04-11 12:10:30|18.99|18.79|18.99|18.79|19|18.8|18.99|18.79|9
1649679040000|2022-04-11 12:10:40|18.98|18.78|18.98|18.78|18.99|18.79|18.98|18.78|5
1649679060000|2022-04-11 12:11:00|18.99|18.79|19|18.8|19|18.8|18.99|18.79|4
1649679070000|2022-04-11 12:11:10|19.01|18.81|19.02|18.82|19.02|18.82|19.01|18.81|6
1649679080000|2022-04-11 12:11:20|19.03|18.83|19.03|18.83|19.03|18.83|19.02|18.82|3
1649679100000|2022-04-11 12:11:40|19.02|18.82|19.03|18.83|19.03|18.83|19.02|18.82|4
1649679120000|2022-04-11 12:12:00|19.02|18.82|19.02|18.82|19.03|18.83|19.02|18.82|5
1649679130000|2022-04-11 12:12:10|19.03|18.83|19.03|18.83|19.03|18.83|19.02|18.82|5
1649679150000|2022-04-11 12:12:30|19.02|18.82|19.05|18.85|19.05|18.85|19.02|18.82|6
1649679160000|2022-04-11 12:12:40|19.06|18.86|19.07|18.87|19.07|18.87|19.06|18.86|4
1649679170000|2022-04-11 12:12:50|19.08|18.88|19.07|18.87|19.08|18.88|19.07|18.87|8
1649679180000|2022-04-11 12:13:00|19.08|18.88|19.07|18.87|19.08|18.88|19.07|18.87|4
1649679190000|2022-04-11 12:13:10|19.08|18.88|19.07|18.87|19.08|18.88|19.07|18.87|2
1649679200000|2022-04-11 12:13:20|19.08|18.88|19.07|18.87|19.08|18.88|19.07|18.87|6
1649679210000|2022-04-11 12:13:30|19.08|18.88|19.07|18.87|19.08|18.88|19.07|18.87|6
1649679220000|2022-04-11 12:13:40|19.08|18.88|19.08|18.88|19.08|18.88|19.07|18.87|7
1649679260000|2022-04-11 12:14:20|19.07|18.87|19.07|18.87|19.08|18.88|19.07|18.87|3
1649679290000|2022-04-11 12:14:50|19.08|18.88|19.07|18.87|19.08|18.88|19.07|18.87|4
1649679330000|2022-04-11 12:15:30|19.08|18.88|19.08|18.88|19.08|18.88|19.07|18.87|3
1649679340000|2022-04-11 12:15:40|19.09|18.89|19.08|18.88|19.09|18.89|19.08|18.88|6
1649679350000|2022-04-11 12:15:50|19.09|18.89|19.08|18.88|19.09|18.89|19.08|18.88|2
1649679360000|2022-04-11 12:16:00|19.09|18.89|19.09|18.89|19.09|18.89|19.08|18.88|9
1649679370000|2022-04-11 12:16:10|19.08|18.88|19.09|18.89|19.09|18.89|19.08|18.88|4
1649679390000|2022-04-11 12:16:30|19.1|18.9|19.1|18.9|19.1|18.9|19.1|18.9|1
1649679400000|2022-04-11 12:16:40|19.11|18.91|19.11|18.91|19.11|18.91|19.11|18.91|1
1649679420000|2022-04-11 12:17:00|19.12|18.92|19.11|18.91|19.12|18.92|19.11|18.91|8
1649679450000|2022-04-11 12:17:30|19.12|18.92|19.11|18.91|19.12|18.92|19.11|18.91|6
1649679480000|2022-04-11 12:18:00|19.12|18.92|19.11|18.91|19.12|18.92|19.11|18.91|2
1649679490000|2022-04-11 12:18:10|19.12|18.92|19.12|18.92|19.12|18.92|19.11|18.91|5
1649679510000|2022-04-11 12:18:30|19.13|18.93|19.13|18.93|19.13|18.93|19.12|18.92|9
1649679520000|2022-04-11 12:18:40|19.12|18.92|19.12|18.92|19.13|18.93|19.12|18.92|7
1649679530000|2022-04-11 12:18:50|19.13|18.93|19.12|18.92|19.13|18.93|19.12|18.92|14
1649679540000|2022-04-11 12:19:00|19.13|18.93|19.13|18.93|19.13|18.93|19.12|18.92|7
1649679550000|2022-04-11 12:19:10|19.12|18.92|19.13|18.93|19.13|18.93|19.12|18.92|16
1649679560000|2022-04-11 12:19:20|19.12|18.92|19.13|18.93|19.13|18.93|19.12|18.92|2
1649679570000|2022-04-11 12:19:30|19.14|18.94|19.14|18.94|19.14|18.94|19.14|18.94|1
1649679580000|2022-04-11 12:19:40|19.13|18.93|19.14|18.94|19.14|18.94|19.13|18.93|6
1649679590000|2022-04-11 12:19:50|19.13|18.93|19.14|18.94|19.14|18.94|19.13|18.93|8
1649679600000|2022-04-11 12:20:00|19.13|18.93|19.15|18.95|19.15|18.95|19.13|18.93|5
1649679630000|2022-04-11 12:20:30|19.16|18.96|19.16|18.96|19.16|18.96|19.15|18.95|5
1649679640000|2022-04-11 12:20:40|19.15|18.95|19.16|18.96|19.16|18.96|19.15|18.95|8
1649679650000|2022-04-11 12:20:50|19.15|18.95|19.14|18.94|19.16|18.96|19.14|18.94|6
1649679660000|2022-04-11 12:21:00|19.15|18.95|19.14|18.94|19.15|18.95|19.14|18.94|4
1649679670000|2022-04-11 12:21:10|19.13|18.93|19.14|18.94|19.14|18.94|19.13|18.93|4
1649679680000|2022-04-11 12:21:20|19.13|18.93|19.13|18.93|19.14|18.94|19.13|18.93|7
1649679700000|2022-04-11 12:21:40|19.12|18.92|19.11|18.91|19.12|18.92|19.11|18.91|2
1649679710000|2022-04-11 12:21:50|19.12|18.92|19.11|18.91|19.12|18.92|19.11|18.91|6
1649679720000|2022-04-11 12:22:00|19.12|18.92|19.12|18.92|19.12|18.92|19.11|18.91|11
1649679730000|2022-04-11 12:22:10|19.11|18.91|19.1|18.9|19.11|18.91|19.1|18.9|2
1649679740000|2022-04-11 12:22:20|19.11|18.91|19.11|18.91|19.11|18.91|19.1|18.9|7
1649679750000|2022-04-11 12:22:30|19.1|18.9|19.11|18.91|19.12|18.92|19.1|18.9|6
1649679760000|2022-04-11 12:22:40|19.12|18.92|19.12|18.92|19.12|18.92|19.11|18.91|5
1649679770000|2022-04-11 12:22:50|19.13|18.93|19.13|18.93|19.13|18.93|19.13|18.93|1
1649679790000|2022-04-11 12:23:10|19.14|18.94|19.15|18.95|19.15|18.95|19.14|18.94|2
1649679800000|2022-04-11 12:23:20|19.16|18.96|19.16|18.96|19.16|18.96|19.16|18.96|1
1649679820000|2022-04-11 12:23:40|19.15|18.95|19.15|18.95|19.15|18.95|19.15|18.95|1
1649679830000|2022-04-11 12:23:50|19.16|18.96|19.15|18.95|19.16|18.96|19.15|18.95|4
1649679840000|2022-04-11 12:24:00|19.16|18.96|19.15|18.95|19.16|18.96|19.15|18.95|4
1649679880000|2022-04-11 12:24:40|19.14|18.94|19.14|18.94|19.14|18.94|19.14|18.94|1
1649679900000|2022-04-11 12:25:00|19.13|18.93|19.13|18.93|19.14|18.94|19.13|18.93|3
1649679930000|2022-04-11 12:25:30|19.12|18.92|19.11|18.91|19.12|18.92|19.11|18.91|4
1649679950000|2022-04-11 12:25:50|19.1|18.9|19.1|18.9|19.1|18.9|19.1|18.9|1
1649679960000|2022-04-11 12:26:00|19.11|18.91|19.11|18.91|19.11|18.91|19.11|18.91|1
1649679990000|2022-04-11 12:26:30|19.12|18.92|19.13|18.93|19.13|18.93|19.12|18.92|4
1649680000000|2022-04-11 12:26:40|19.12|18.92|19.12|18.92|19.12|18.92|19.12|18.92|1
1649680030000|2022-04-11 12:27:10|19.13|18.93|19.11|18.91|19.13|18.93|19.11|18.91|5
1649680040000|2022-04-11 12:27:20|19.12|18.92|19.11|18.91|19.12|18.92|19.11|18.91|4
1649680050000|2022-04-11 12:27:30|19.12|18.92|19.12|18.92|19.12|18.92|19.12|18.92|1
1649680080000|2022-04-11 12:28:00|19.11|18.91|19.11|18.91|19.11|18.91|19.11|18.91|1
1649680090000|2022-04-11 12:28:10|19.12|18.92|19.11|18.91|19.12|18.92|19.11|18.91|2
1649680110000|2022-04-11 12:28:30|19.1|18.9|19.1|18.9|19.11|18.91|19.1|18.9|5
1649680120000|2022-04-11 12:28:40|19.09|18.89|19.09|18.89|19.1|18.9|19.09|18.89|3
1649680130000|2022-04-11 12:28:50|19.1|18.9|19.1|18.9|19.1|18.9|19.1|18.9|1
1649680140000|2022-04-11 12:29:00|19.11|18.91|19.1|18.9|19.11|18.91|19.1|18.9|2
1649680150000|2022-04-11 12:29:10|19.11|18.91|19.1|18.9|19.11|18.91|19.1|18.9|2
1649680160000|2022-04-11 12:29:20|19.11|18.91|19.11|18.91|19.11|18.91|19.1|18.9|3
1649680170000|2022-04-11 12:29:30|19.12|18.92|19.11|18.91|19.12|18.92|19.11|18.91|2
1649680200000|2022-04-11 12:30:00|19.12|18.92|19.11|18.91|19.12|18.92|19.11|18.91|8
1649680210000|2022-04-11 12:30:10|19.1|18.9|19.1|18.9|19.11|18.91|19.1|18.9|3
1649680220000|2022-04-11 12:30:20|19.09|18.89|19.09|18.89|19.1|18.9|19.09|18.89|7
1649680230000|2022-04-11 12:30:30|19.1|18.9|19.1|18.9|19.1|18.9|19.09|18.89|9
1649680240000|2022-04-11 12:30:40|19.11|18.91|19.11|18.91|19.11|18.91|19.1|18.9|3
1649680250000|2022-04-11 12:30:50|19.12|18.92|19.12|18.92|19.12|18.92|19.11|18.91|7
1649680290000|2022-04-11 12:31:30|19.13|18.93|19.12|18.92|19.13|18.93|19.12|18.92|2
1649680320000|2022-04-11 12:32:00|19.13|18.93|19.13|18.93|19.13|18.93|19.12|18.92|5
1649680350000|2022-04-11 12:32:30|19.12|18.92|19.13|18.93|19.13|18.93|19.12|18.92|2
1649680360000|2022-04-11 12:32:40|19.12|18.92|19.12|18.92|19.13|18.93|19.12|18.92|3
1649680370000|2022-04-11 12:32:50|19.13|18.93|19.12|18.92|19.13|18.93|19.12|18.92|2
1649680380000|2022-04-11 12:33:00|19.13|18.93|19.11|18.91|19.13|18.93|19.11|18.91|7
1649680390000|2022-04-11 12:33:10|19.1|18.9|19.1|18.9|19.1|18.9|19.1|18.9|1
1649680400000|2022-04-11 12:33:20|19.09|18.89|19.1|18.9|19.1|18.9|19.09|18.89|8
1649680410000|2022-04-11 12:33:30|19.09|18.89|19.09|18.89|19.09|18.89|19.09|18.89|1
1649680430000|2022-04-11 12:33:50|19.08|18.88|19.08|18.88|19.08|18.88|19.08|18.88|1
1649680450000|2022-04-11 12:34:10|19.07|18.87|19.07|18.87|19.07|18.87|19.07|18.87|1
1649680460000|2022-04-11 12:34:20|19.06|18.86|19.07|18.87|19.07|18.87|19.06|18.86|6
1649680470000|2022-04-11 12:34:30|19.06|18.86|19.06|18.86|19.07|18.87|19.06|18.86|3
1649680480000|2022-04-11 12:34:40|19.05|18.85|19.05|18.85|19.06|18.86|19.05|18.85|5
1649680510000|2022-04-11 12:35:10|19.04|18.84|19.04|18.84|19.05|18.85|19.04|18.84|3
1649680520000|2022-04-11 12:35:20|19.05|18.85|19.04|18.84|19.05|18.85|19.04|18.84|4
1649680530000|2022-04-11 12:35:30|19.05|18.85|19.05|18.85|19.06|18.86|19.04|18.84|11
1649680560000|2022-04-11 12:36:00|19.06|18.86|19.06|18.86|19.06|18.86|19.05|18.85|3
1649680590000|2022-04-11 12:36:30|19.05|18.85|19.06|18.86|19.06|18.86|19.05|18.85|2
1649680600000|2022-04-11 12:36:40|19.07|18.87|19.08|18.88|19.08|18.88|19.06|18.86|4
1649680610000|2022-04-11 12:36:50|19.07|18.87|19.08|18.88|19.08|18.88|19.07|18.87|12
1649680620000|2022-04-11 12:37:00|19.07|18.87|19.07|18.87|19.08|18.88|19.07|18.87|9
1649680630000|2022-04-11 12:37:10|19.08|18.88|19.08|18.88|19.08|18.88|19.07|18.87|7
1649680640000|2022-04-11 12:37:20|19.07|18.87|19.07|18.87|19.07|18.87|19.07|18.87|1
1649680650000|2022-04-11 12:37:30|19.06|18.86|19.06|18.86|19.06|18.86|19.06|18.86|1
1649680680000|2022-04-11 12:38:00|19.05|18.85|19.05|18.85|19.05|18.85|19.05|18.85|1
1649680700000|2022-04-11 12:38:20|19.06|18.86|19.06|18.86|19.06|18.86|19.05|18.85|5
1649680720000|2022-04-11 12:38:40|19.05|18.85|19.06|18.86|19.06|18.86|19.05|18.85|2
1649680730000|2022-04-11 12:38:50|19.05|18.85|19.08|18.88|19.08|18.88|19.05|18.85|10
1649680770000|2022-04-11 12:39:30|19.09|18.89|19.09|18.89|19.09|18.89|19.08|18.88|7
1649680780000|2022-04-11 12:39:40|19.1|18.9|19.09|18.89|19.1|18.9|19.09|18.89|4
1649680790000|2022-04-11 12:39:50|19.1|18.9|19.1|18.9|19.1|18.9|19.09|18.89|7
1649680800000|2022-04-11 12:40:00|19.09|18.89|19.11|18.91|19.11|18.91|19.09|18.89|11
1649680810000|2022-04-11 12:40:10|19.1|18.9|19.1|18.9|19.11|18.91|19.1|18.9|5
1649680820000|2022-04-11 12:40:20|19.11|18.91|19.11|18.91|19.11|18.91|19.11|18.91|1
1649680830000|2022-04-11 12:40:30|19.12|18.92|19.11|18.91|19.12|18.92|19.11|18.91|2
1649680840000|2022-04-11 12:40:40|19.12|18.92|19.11|18.91|19.12|18.92|19.11|18.91|4
1649680850000|2022-04-11 12:40:50|19.12|18.92|19.12|18.92|19.12|18.92|19.11|18.91|11
1649680890000|2022-04-11 12:41:30|19.13|18.93|19.12|18.92|19.13|18.93|19.12|18.92|6
1649680900000|2022-04-11 12:41:40|19.13|18.93|19.12|18.92|19.13|18.93|19.12|18.92|10
1649680920000|2022-04-11 12:42:00|19.11|18.91|19.11|18.91|19.11|18.91|19.11|18.91|1
1649680930000|2022-04-11 12:42:10|19.12|18.92|19.11|18.91|19.12|18.92|19.11|18.91|8
1649680940000|2022-04-11 12:42:20|19.12|18.92|19.11|18.91|19.12|18.92|19.11|18.91|2
1649680950000|2022-04-11 12:42:30|19.12|18.92|19.12|18.92|19.12|18.92|19.11|18.91|9
1649680970000|2022-04-11 12:42:50|19.11|18.91|19.11|18.91|19.11|18.91|19.11|18.91|1
1649680980000|2022-04-11 12:43:00|19.1|18.9|19.11|18.91|19.11|18.91|19.1|18.9|8
1649680990000|2022-04-11 12:43:10|19.12|18.92|19.12|18.92|19.12|18.92|19.12|18.92|1
1649681000000|2022-04-11 12:43:20|19.11|18.91|19.12|18.92|19.12|18.92|19.11|18.91|6
1649681010000|2022-04-11 12:43:30|19.11|18.91|19.11|18.91|19.12|18.92|19.11|18.91|3
1649681020000|2022-04-11 12:43:40|19.12|18.92|19.12|18.92|19.12|18.92|19.12|18.92|1
1649681050000|2022-04-11 12:44:10|19.11|18.91|19.11|18.91|19.11|18.91|19.11|18.91|1
1649681070000|2022-04-11 12:44:30|19.1|18.9|19.1|18.9|19.11|18.91|19.1|18.9|5
1649681100000|2022-04-11 12:45:00|19.11|18.91|19.1|18.9|19.11|18.91|19.1|18.9|4
1649681110000|2022-04-11 12:45:10|19.11|18.91|19.11|18.91|19.11|18.91|19.1|18.9|7
1649681120000|2022-04-11 12:45:20|19.1|18.9|19.11|18.91|19.11|18.91|19.1|18.9|2
1649681130000|2022-04-11 12:45:30|19.1|18.9|19.1|18.9|19.1|18.9|19.1|18.9|1
1649681140000|2022-04-11 12:45:40|19.09|18.89|19.09|18.89|19.09|18.89|19.09|18.89|1
1649681150000|2022-04-11 12:45:50|19.08|18.88|19.09|18.89|19.09|18.89|19.08|18.88|2
1649681160000|2022-04-11 12:46:00|19.08|18.88|19.09|18.89|19.09|18.89|19.08|18.88|2
1649681170000|2022-04-11 12:46:10|19.1|18.9|19.1|18.9|19.1|18.9|19.09|18.89|5
1649681180000|2022-04-11 12:46:20|19.09|18.89|19.1|18.9|19.1|18.9|19.09|18.89|6
1649681190000|2022-04-11 12:46:30|19.11|18.91|19.11|18.91|19.11|18.91|19.1|18.9|3
1649681200000|2022-04-11 12:46:40|19.1|18.9|19.11|18.91|19.11|18.91|19.1|18.9|2
1649681220000|2022-04-11 12:47:00|19.12|18.92|19.11|18.91|19.12|18.92|19.11|18.91|10
1649681230000|2022-04-11 12:47:10|19.12|18.92|19.12|18.92|19.13|18.93|19.12|18.92|3
1649681240000|2022-04-11 12:47:20|19.13|18.93|19.13|18.93|19.14|18.94|19.12|18.92|9
1649681250000|2022-04-11 12:47:30|19.14|18.94|19.14|18.94|19.14|18.94|19.13|18.93|3
1649681260000|2022-04-11 12:47:40|19.15|18.95|19.15|18.95|19.15|18.95|19.15|18.95|1
1649681410000|2022-04-11 12:50:10|19.14|18.94|19.14|18.94|19.15|18.95|19.14|18.94|3
1649681420000|2022-04-11 12:50:20|19.13|18.93|19.14|18.94|19.14|18.94|19.13|18.93|10
1649681440000|2022-04-11 12:50:40|19.13|18.93|19.14|18.94|19.14|18.94|19.13|18.93|2
1649681450000|2022-04-11 12:50:50|19.13|18.93|19.13|18.93|19.14|18.94|19.13|18.93|7
1649681460000|2022-04-11 12:51:00|19.14|18.94|19.13|18.93|19.14|18.94|19.13|18.93|2
1649681470000|2022-04-11 12:51:10|19.14|18.94|19.13|18.93|19.14|18.94|19.13|18.93|2
1649681480000|2022-04-11 12:51:20|19.12|18.92|19.13|18.93|19.13|18.93|19.12|18.92|2
1649681490000|2022-04-11 12:51:30|19.12|18.92|19.13|18.93|19.13|18.93|19.12|18.92|2
1649681500000|2022-04-11 12:51:40|19.12|18.92|19.12|18.92|19.12|18.92|19.12|18.92|1
1649681520000|2022-04-11 12:52:00|19.11|18.91|19.1|18.9|19.11|18.91|19.1|18.9|2
1649681550000|2022-04-11 12:52:30|19.09|18.89|19.09|18.89|19.1|18.9|19.09|18.89|3
1649681570000|2022-04-11 12:52:50|19.1|18.9|19.1|18.9|19.1|18.9|19.09|18.89|3
1649681590000|2022-04-11 12:53:10|19.09|18.89|19.1|18.9|19.1|18.9|19.09|18.89|2
1649681600000|2022-04-11 12:53:20|19.09|18.89|19.09|18.89|19.1|18.9|19.09|18.89|3
1649681620000|2022-04-11 12:53:40|19.1|18.9|19.1|18.9|19.1|18.9|19.09|18.89|3
1649681640000|2022-04-11 12:54:00|19.09|18.89|19.09|18.89|19.1|18.9|19.09|18.89|5
1649681650000|2022-04-11 12:54:10|19.1|18.9|19.1|18.9|19.1|18.9|19.09|18.89|3
1649681690000|2022-04-11 12:54:50|19.09|18.89|19.1|18.9|19.1|18.9|19.09|18.89|2
1649681700000|2022-04-11 12:55:00|19.09|18.89|19.1|18.9|19.1|18.9|19.09|18.89|2
1649681710000|2022-04-11 12:55:10|19.11|18.91|19.1|18.9|19.11|18.91|19.1|18.9|4
1649681720000|2022-04-11 12:55:20|19.11|18.91|19.1|18.9|19.11|18.91|19.1|18.9|8
1649681740000|2022-04-11 12:55:40|19.09|18.89|19.1|18.9|19.1|18.9|19.09|18.89|4
1649681760000|2022-04-11 12:56:00|19.11|18.91|19.12|18.92|19.12|18.92|19.11|18.91|4
1649681780000|2022-04-11 12:56:20|19.13|18.93|19.13|18.93|19.13|18.93|19.12|18.92|5
1649681790000|2022-04-11 12:56:30|19.12|18.92|19.14|18.94|19.14|18.94|19.12|18.92|3
1649681800000|2022-04-11 12:56:40|19.13|18.93|19.14|18.94|19.14|18.94|19.13|18.93|12
1649681810000|2022-04-11 12:56:50|19.13|18.93|19.13|18.93|19.14|18.94|19.13|18.93|3
1649681820000|2022-04-11 12:57:00|19.12|18.92|19.13|18.93|19.13|18.93|19.12|18.92|8
1649681830000|2022-04-11 12:57:10|19.12|18.92|19.13|18.93|19.13|18.93|19.12|18.92|2
1649681840000|2022-04-11 12:57:20|19.12|18.92|19.12|18.92|19.13|18.93|19.12|18.92|3
1649681850000|2022-04-11 12:57:30|19.13|18.93|19.11|18.91|19.13|18.93|19.11|18.91|3
1649681870000|2022-04-11 12:57:50|19.1|18.9|19.1|18.9|19.1|18.9|19.1|18.9|1
1649681880000|2022-04-11 12:58:00|19.09|18.89|19.07|18.87|19.09|18.89|19.07|18.87|3
1649681890000|2022-04-11 12:58:10|19.08|18.88|19.08|18.88|19.08|18.88|19.07|18.87|5
1649681900000|2022-04-11 12:58:20|19.09|18.89|19.09|18.89|19.09|18.89|19.08|18.88|3
1649681910000|2022-04-11 12:58:30|19.1|18.9|19.09|18.89|19.1|18.9|19.09|18.89|2
1649681920000|2022-04-11 12:58:40|19.08|18.88|19.09|18.89|19.09|18.89|19.08|18.88|4
1649681930000|2022-04-11 12:58:50|19.1|18.9|19.09|18.89|19.1|18.9|19.09|18.89|2
1649681950000|2022-04-11 12:59:10|19.08|18.88|19.08|18.88|19.09|18.89|19.08|18.88|3
1649681960000|2022-04-11 12:59:20|19.07|18.87|19.07|18.87|19.08|18.88|19.07|18.87|3
1649681970000|2022-04-11 12:59:30|19.08|18.88|19.08|18.88|19.08|18.88|19.08|18.88|1
1649681980000|2022-04-11 12:59:40|19.07|18.87|19.08|18.88|19.08|18.88|19.07|18.87|4
1649681990000|2022-04-11 12:59:50|19.07|18.87|19.08|18.88|19.08|18.88|19.07|18.87|2
1649682000000|2022-04-11 13:00:00|19.07|18.87|19.08|18.88|19.08|18.88|19.07|18.87|4
1649682010000|2022-04-11 13:00:10|19.09|18.89|19.09|18.89|19.09|18.89|19.08|18.88|3
1649682020000|2022-04-11 13:00:20|19.1|18.9|19.1|18.9|19.1|18.9|19.09|18.89|3
1649682050000|2022-04-11 13:00:50|19.09|18.89|19.1|18.9|19.1|18.9|19.09|18.89|2
1649682060000|2022-04-11 13:01:00|19.09|18.89|19.09|18.89|19.09|18.89|19.09|18.89|1
1649682080000|2022-04-11 13:01:20|19.1|18.9|19.1|18.9|19.1|18.9|19.1|18.9|1
1649682090000|2022-04-11 13:01:30|19.09|18.89|19.09|18.89|19.1|18.9|19.09|18.89|3
1649682110000|2022-04-11 13:01:50|19.1|18.9|19.09|18.89|19.1|18.9|19.09|18.89|2
1649682150000|2022-04-11 13:02:30|19.08|18.88|19.09|18.89|19.09|18.89|19.08|18.88|6
1649682160000|2022-04-11 13:02:40|19.08|18.88|19.09|18.89|19.09|18.89|19.08|18.88|2
1649682200000|2022-04-11 13:03:20|19.1|18.9|19.09|18.89|19.1|18.9|19.09|18.89|2
1649682210000|2022-04-11 13:03:30|19.1|18.9|19.09|18.89|19.1|18.9|19.09|18.89|6
1649682220000|2022-04-11 13:03:40|19.1|18.9|19.11|18.91|19.12|18.92|19.1|18.9|4
1649682230000|2022-04-11 13:03:50|19.12|18.92|19.11|18.91|19.12|18.92|19.11|18.91|8
1649682240000|2022-04-11 13:04:00|19.1|18.9|19.1|18.9|19.11|18.91|19.1|18.9|5
1649682250000|2022-04-11 13:04:10|19.11|18.91|19.11|18.91|19.11|18.91|19.1|18.9|5
1649682260000|2022-04-11 13:04:20|19.1|18.9|19.1|18.9|19.11|18.91|19.1|18.9|3
1649682270000|2022-04-11 13:04:30|19.09|18.89|19.09|18.89|19.09|18.89|19.09|18.89|1
1649682290000|2022-04-11 13:04:50|19.1|18.9|19.09|18.89|19.1|18.9|19.09|18.89|2
1649682300000|2022-04-11 13:05:00|19.08|18.88|19.08|18.88|19.09|18.89|19.08|18.88|5
1649682310000|2022-04-11 13:05:10|19.07|18.87|19.07|18.87|19.08|18.88|19.07|18.87|5
1649682330000|2022-04-11 13:05:30|19.06|18.86|19.06|18.86|19.07|18.87|19.06|18.86|5
1649682350000|2022-04-11 13:05:50|19.05|18.85|19.05|18.85|19.06|18.86|19.05|18.85|3
1649682360000|2022-04-11 13:06:00|19.04|18.84|19.03|18.83|19.04|18.84|19.03|18.83|2
1649682370000|2022-04-11 13:06:10|19.02|18.82|19.01|18.81|19.02|18.82|19.01|18.81|2
1649682380000|2022-04-11 13:06:20|19.02|18.82|19.02|18.82|19.02|18.82|19.01|18.81|9
1649682390000|2022-04-11 13:06:30|19.01|18.81|19.02|18.82|19.02|18.82|19.01|18.81|6
1649682410000|2022-04-11 13:06:50|19.03|18.83|19.02|18.82|19.03|18.83|19.02|18.82|2
1649682420000|2022-04-11 13:07:00|19.03|18.83|19.02|18.82|19.03|18.83|19.02|18.82|4
1649682430000|2022-04-11 13:07:10|19.01|18.81|19.02|18.82|19.02|18.82|19.01|18.81|2
1649682440000|2022-04-11 13:07:20|19.01|18.81|19.02|18.82|19.02|18.82|19.01|18.81|2
1649682450000|2022-04-11 13:07:30|19.01|18.81|19.02|18.82|19.02|18.82|19.01|18.81|8
1649682470000|2022-04-11 13:07:50|19.01|18.81|19.03|18.83|19.03|18.83|19.01|18.81|3
1649682480000|2022-04-11 13:08:00|19.04|18.84|19.03|18.83|19.04|18.84|19.03|18.83|4
1649682490000|2022-04-11 13:08:10|19.02|18.82|19.03|18.83|19.03|18.83|19.02|18.82|4
1649682500000|2022-04-11 13:08:20|19.02|18.82|19.02|18.82|19.03|18.83|19.02|18.82|7
1649682510000|2022-04-11 13:08:30|19.03|18.83|19.02|18.82|19.03|18.83|19.02|18.82|2
1649682530000|2022-04-11 13:08:50|19.03|18.83|19.02|18.82|19.03|18.83|19.02|18.82|6
1649682540000|2022-04-11 13:09:00|19.03|18.83|19.02|18.82|19.03|18.83|19.02|18.82|4
1649682560000|2022-04-11 13:09:20|19.03|18.83|19.03|18.83|19.03|18.83|19.02|18.82|9
1649682580000|2022-04-11 13:09:40|19.02|18.82|19.03|18.83|19.03|18.83|19.02|18.82|12
1649682590000|2022-04-11 13:09:50|19.02|18.82|19.03|18.83|19.03|18.83|19.02|18.82|2
1649682600000|2022-04-11 13:10:00|19.02|18.82|19.02|18.82|19.03|18.83|19.02|18.82|7
1649682610000|2022-04-11 13:10:10|19.03|18.83|19.04|18.84|19.04|18.84|19.03|18.83|2
1649682620000|2022-04-11 13:10:20|19.05|18.85|19.04|18.84|19.05|18.85|19.04|18.84|12
1649682630000|2022-04-11 13:10:30|19.05|18.85|19.05|18.85|19.05|18.85|19.05|18.85|1
1649682640000|2022-04-11 13:10:40|19.04|18.84|19.05|18.85|19.05|18.85|19.04|18.84|2
1649682660000|2022-04-11 13:11:00|19.06|18.86|19.05|18.85|19.06|18.86|19.05|18.85|2
1649682670000|2022-04-11 13:11:10|19.04|18.84|19.05|18.85|19.05|18.85|19.04|18.84|2
1649682680000|2022-04-11 13:11:20|19.04|18.84|19.03|18.83|19.04|18.84|19.03|18.83|4
1649682690000|2022-04-11 13:11:30|19.02|18.82|19.03|18.83|19.03|18.83|19.02|18.82|4
1649682700000|2022-04-11 13:11:40|19.02|18.82|19.01|18.81|19.02|18.82|19|18.8|6
1649682710000|2022-04-11 13:11:50|19|18.8|19.01|18.81|19.01|18.81|19|18.8|2
1649682720000|2022-04-11 13:12:00|19|18.8|19|18.8|19.01|18.81|19|18.8|5
1649682730000|2022-04-11 13:12:10|19.01|18.81|19.01|18.81|19.01|18.81|19|18.8|5
1649682740000|2022-04-11 13:12:20|19|18.8|19|18.8|19.01|18.81|18.99|18.79|9
1649682750000|2022-04-11 13:12:30|19.01|18.81|19.02|18.82|19.02|18.82|19|18.8|8
1649682760000|2022-04-11 13:12:40|19.01|18.81|19.05|18.85|19.05|18.85|19.01|18.81|9
1649682770000|2022-04-11 13:12:50|19.06|18.86|19.07|18.87|19.07|18.87|19.05|18.85|4
1649682780000|2022-04-11 13:13:00|19.06|18.86|19.09|18.89|19.09|18.89|19.06|18.86|4
1649682790000|2022-04-11 13:13:10|19.1|18.9|19.09|18.89|19.1|18.9|19.09|18.89|6
1649682800000|2022-04-11 13:13:20|19.1|18.9|19.09|18.89|19.1|18.9|19.09|18.89|6
1649682820000|2022-04-11 13:13:40|19.08|18.88|19.07|18.87|19.08|18.88|19.07|18.87|2
1649682830000|2022-04-11 13:13:50|19.06|18.86|19.07|18.87|19.07|18.87|19.06|18.86|6
1649682840000|2022-04-11 13:14:00|19.06|18.86|19.04|18.84|19.07|18.87|19.04|18.84|7
1649682850000|2022-04-11 13:14:10|19.05|18.85|19.07|18.87|19.07|18.87|19.05|18.85|3
1649682860000|2022-04-11 13:14:20|19.08|18.88|19.06|18.86|19.08|18.88|19.06|18.86|13
1649682870000|2022-04-11 13:14:30|19.05|18.85|19.03|18.83|19.06|18.86|19.03|18.83|11
1649682880000|2022-04-11 13:14:40|19.04|18.84|19.04|18.84|19.04|18.84|19.04|18.84|1
1649682890000|2022-04-11 13:14:50|19.05|18.85|19.02|18.82|19.05|18.85|19.02|18.82|6
1649682900000|2022-04-11 13:15:00|19.03|18.83|19.02|18.82|19.03|18.83|19.02|18.82|8
1649682910000|2022-04-11 13:15:10|19.03|18.83|19.04|18.84|19.04|18.84|19.03|18.83|8
1649682920000|2022-04-11 13:15:20|19.03|18.83|19.03|18.83|19.04|18.84|19.02|18.82|11
1649682930000|2022-04-11 13:15:30|19.02|18.82|19.04|18.84|19.04|18.84|19.02|18.82|7
1649682950000|2022-04-11 13:15:50|19.05|18.85|19.05|18.85|19.05|18.85|19.04|18.84|3
1649682960000|2022-04-11 13:16:00|19.04|18.84|19.04|18.84|19.04|18.84|19.04|18.84|1
1649682970000|2022-04-11 13:16:10|19.05|18.85|19.04|18.84|19.05|18.85|19.04|18.84|2
1649682980000|2022-04-11 13:16:20|19.05|18.85|19.04|18.84|19.05|18.85|19.04|18.84|2
1649682990000|2022-04-11 13:16:30|19.05|18.85|19.05|18.85|19.05|18.85|19.04|18.84|7
1649683000000|2022-04-11 13:16:40|19.06|18.86|19.05|18.85|19.06|18.86|19.05|18.85|2
1649683020000|2022-04-11 13:17:00|19.06|18.86|19.05|18.85|19.06|18.86|19.05|18.85|2
1649683030000|2022-04-11 13:17:10|19.06|18.86|19.06|18.86|19.06|18.86|19.06|18.86|1
1649683040000|2022-04-11 13:17:20|19.05|18.85|19.05|18.85|19.06|18.86|19.05|18.85|3
1649683050000|2022-04-11 13:17:30|19.06|18.86|19.05|18.85|19.06|18.86|19.04|18.84|4
1649683080000|2022-04-11 13:18:00|19.06|18.86|19.05|18.85|19.06|18.86|19.05|18.85|4
1649683090000|2022-04-11 13:18:10|19.04|18.84|19.04|18.84|19.05|18.85|19.04|18.84|3
1649683100000|2022-04-11 13:18:20|19.05|18.85|19.05|18.85|19.05|18.85|19.04|18.84|13
1649683110000|2022-04-11 13:18:30|19.04|18.84|19.04|18.84|19.05|18.85|19.04|18.84|5
1649683120000|2022-04-11 13:18:40|19.05|18.85|19.04|18.84|19.05|18.85|19.04|18.84|10
1649683130000|2022-04-11 13:18:50|19.05|18.85|19.04|18.84|19.05|18.85|19.04|18.84|6
1649683140000|2022-04-11 13:19:00|19.05|18.85|19.05|18.85|19.05|18.85|19.04|18.84|5
1649683150000|2022-04-11 13:19:10|19.04|18.84|19.05|18.85|19.05|18.85|19.04|18.84|2
1649683180000|2022-04-11 13:19:40|19.04|18.84|19.04|18.84|19.05|18.85|19.04|18.84|3
1649683190000|2022-04-11 13:19:50|19.03|18.83|19.03|18.83|19.04|18.84|19.03|18.83|3
1649683200000|2022-04-11 13:20:00|19.04|18.84|19.04|18.84|19.04|18.84|19.03|18.83|3
1649683210000|2022-04-11 13:20:10|19.05|18.85|19.04|18.84|19.05|18.85|19.03|18.83|6
1649683220000|2022-04-11 13:20:20|19.03|18.83|19.02|18.82|19.03|18.83|19.02|18.82|4
1649683230000|2022-04-11 13:20:30|19.01|18.81|19.01|18.81|19.01|18.81|19.01|18.81|1
1649683240000|2022-04-11 13:20:40|19|18.8|19|18.8|19.01|18.81|19|18.8|7
1649683250000|2022-04-11 13:20:50|18.99|18.79|18.98|18.78|18.99|18.79|18.98|18.78|4
1649683260000|2022-04-11 13:21:00|18.99|18.79|18.99|18.79|18.99|18.79|18.98|18.78|7
1649683270000|2022-04-11 13:21:10|19|18.8|19|18.8|19|18.8|18.99|18.79|11
1649683280000|2022-04-11 13:21:20|18.99|18.79|18.99|18.79|19|18.8|18.99|18.79|3
1649683300000|2022-04-11 13:21:40|19|18.8|19|18.8|19|18.8|18.99|18.79|3
1649683320000|2022-04-11 13:22:00|18.99|18.79|19|18.8|19|18.8|18.99|18.79|2
1649683340000|2022-04-11 13:22:20|19.01|18.81|19.01|18.81|19.01|18.81|19|18.8|5
1649683380000|2022-04-11 13:23:00|19|18.8|19.01|18.81|19.01|18.81|19|18.8|4
1649683390000|2022-04-11 13:23:10|19|18.8|19.01|18.81|19.01|18.81|19|18.8|2
1649683400000|2022-04-11 13:23:20|19|18.8|19.01|18.81|19.01|18.81|19|18.8|4
1649683410000|2022-04-11 13:23:30|19.02|18.82|19.01|18.81|19.02|18.82|19.01|18.81|2
1649683420000|2022-04-11 13:23:40|19.02|18.82|19.01|18.81|19.02|18.82|19.01|18.81|4
1649683430000|2022-04-11 13:23:50|19.02|18.82|19.03|18.83|19.03|18.83|19.01|18.81|10
1649683440000|2022-04-11 13:24:00|19.02|18.82|19.04|18.84|19.04|18.84|19.02|18.82|5
1649683460000|2022-04-11 13:24:20|19.05|18.85|19.04|18.84|19.05|18.85|19.03|18.83|18
1649683470000|2022-04-11 13:24:30|19.03|18.83|19.03|18.83|19.04|18.84|19.03|18.83|3
1649683480000|2022-04-11 13:24:40|19.04|18.84|19.03|18.83|19.04|18.84|19.03|18.83|14
1649683490000|2022-04-11 13:24:50|19.04|18.84|19.04|18.84|19.04|18.84|19.03|18.83|9
1649683500000|2022-04-11 13:25:00|19.03|18.83|19.03|18.83|19.04|18.84|19.02|18.82|13
1649683510000|2022-04-11 13:25:10|19.02|18.82|19.02|18.82|19.02|18.82|19.02|18.82|1
1649683520000|2022-04-11 13:25:20|19.01|18.81|19.01|18.81|19.02|18.82|19.01|18.81|7
1649683530000|2022-04-11 13:25:30|19|18.8|19|18.8|19.01|18.81|19|18.8|3
1649683540000|2022-04-11 13:25:40|19.01|18.81|19|18.8|19.01|18.81|19|18.8|2
1649683550000|2022-04-11 13:25:50|18.99|18.79|18.98|18.78|19|18.8|18.98|18.78|8
1649683560000|2022-04-11 13:26:00|18.99|18.79|18.99|18.79|19|18.8|18.98|18.78|11
1649683570000|2022-04-11 13:26:10|18.98|18.78|18.98|18.78|18.98|18.78|18.98|18.78|1
1649683580000|2022-04-11 13:26:20|18.97|18.77|18.97|18.77|18.98|18.78|18.97|18.77|3
1649683590000|2022-04-11 13:26:30|18.98|18.78|18.98|18.78|18.98|18.78|18.97|18.77|7
1649683600000|2022-04-11 13:26:40|18.97|18.77|18.98|18.78|18.98|18.78|18.97|18.77|12
1649683620000|2022-04-11 13:27:00|18.99|18.79|18.99|18.79|18.99|18.79|18.98|18.78|3
1649683630000|2022-04-11 13:27:10|18.98|18.78|18.99|18.79|18.99|18.79|18.98|18.78|2
1649683680000|2022-04-11 13:28:00|18.98|18.78|18.98|18.78|18.99|18.79|18.98|18.78|3
1649683690000|2022-04-11 13:28:10|18.99|18.79|18.99|18.79|18.99|18.79|18.98|18.78|3
1649683710000|2022-04-11 13:28:30|18.98|18.78|18.98|18.78|18.98|18.78|18.98|18.78|1
1649683720000|2022-04-11 13:28:40|18.99|18.79|18.99|18.79|18.99|18.79|18.98|18.78|5
1649683730000|2022-04-11 13:28:50|18.98|18.78|18.99|18.79|18.99|18.79|18.98|18.78|2
1649683740000|2022-04-11 13:29:00|18.98|18.78|18.97|18.77|18.98|18.78|18.97|18.77|2
1649683750000|2022-04-11 13:29:10|18.98|18.78|18.97|18.77|18.98|18.78|18.97|18.77|2
1649683760000|2022-04-11 13:29:20|18.98|18.78|18.97|18.77|18.98|18.78|18.97|18.77|4
1649683780000|2022-04-11 13:29:40|18.98|18.78|18.98|18.78|18.98|18.78|18.97|18.77|7
1649683790000|2022-04-11 13:29:50|18.97|18.77|18.98|18.78|18.99|18.79|18.97|18.77|6
1649683800000|2022-04-11 13:30:00|18.99|18.79|18.99|18.79|18.99|18.79|18.98|18.78|3
1649683810000|2022-04-11 13:30:10|19|18.8|19.01|18.81|19.01|18.81|19|18.8|6
1649683820000|2022-04-11 13:30:20|19.02|18.82|19.01|18.81|19.02|18.82|19.01|18.81|2
1649683830000|2022-04-11 13:30:30|19.02|18.82|19.02|18.82|19.02|18.82|19.01|18.81|3
1649683840000|2022-04-11 13:30:40|19.01|18.81|19.01|18.81|19.01|18.81|19.01|18.81|1
1649683850000|2022-04-11 13:30:50|19|18.8|18.98|18.78|19|18.8|18.98|18.78|3
1649683860000|2022-04-11 13:31:00|18.99|18.79|18.99|18.79|18.99|18.79|18.98|18.78|3
1649683870000|2022-04-11 13:31:10|18.98|18.78|18.97|18.77|18.98|18.78|18.97|18.77|6
1649683880000|2022-04-11 13:31:20|18.96|18.76|18.96|18.76|18.96|18.76|18.95|18.75|9
1649683890000|2022-04-11 13:31:30|18.95|18.75|18.97|18.77|18.97|18.77|18.95|18.75|5
1649683910000|2022-04-11 13:31:50|18.96|18.76|18.97|18.77|18.97|18.77|18.96|18.76|8
1649683920000|2022-04-11 13:32:00|18.98|18.78|18.96|18.76|18.98|18.78|18.96|18.76|5
1649683930000|2022-04-11 13:32:10|18.97|18.77|18.96|18.76|18.98|18.78|18.96|18.76|12
1649683940000|2022-04-11 13:32:20|18.97|18.77|18.97|18.77|18.97|18.77|18.96|18.76|11
1649683950000|2022-04-11 13:32:30|18.98|18.78|18.97|18.77|18.98|18.78|18.97|18.77|2
1649683960000|2022-04-11 13:32:40|18.98|18.78|18.96|18.76|18.98|18.78|18.95|18.75|13
1649683970000|2022-04-11 13:32:50|18.97|18.77|18.95|18.75|18.97|18.77|18.94|18.74|15
1649683980000|2022-04-11 13:33:00|18.96|18.76|18.91|18.71|18.96|18.76|18.91|18.71|10
1649683990000|2022-04-11 13:33:10|18.92|18.72|18.9|18.7|18.93|18.73|18.9|18.7|9
1649684000000|2022-04-11 13:33:20|18.91|18.71|18.91|18.71|18.92|18.72|18.91|18.71|5
1649684010000|2022-04-11 13:33:30|18.92|18.72|18.92|18.72|18.92|18.72|18.92|18.72|1
1649684020000|2022-04-11 13:33:40|18.91|18.71|18.92|18.72|18.92|18.72|18.91|18.71|4
1649684030000|2022-04-11 13:33:50|18.93|18.73|18.92|18.72|18.93|18.73|18.92|18.72|4
1649684040000|2022-04-11 13:34:00|18.93|18.73|18.93|18.73|18.94|18.74|18.93|18.73|3
1649684050000|2022-04-11 13:34:10|18.92|18.72|18.91|18.71|18.93|18.73|18.91|18.71|8
1649684060000|2022-04-11 13:34:20|18.9|18.7|18.92|18.72|18.92|18.72|18.9|18.7|9
1649684070000|2022-04-11 13:34:30|18.91|18.71|18.94|18.74|18.95|18.75|18.91|18.71|12
1649684080000|2022-04-11 13:34:40|18.93|18.73|18.93|18.73|18.93|18.73|18.92|18.72|7
1649684090000|2022-04-11 13:34:50|18.94|18.74|18.94|18.74|18.95|18.75|18.93|18.73|9
1649684100000|2022-04-11 13:35:00|18.95|18.75|18.98|18.78|18.98|18.78|18.94|18.74|12
1649684110000|2022-04-11 13:35:10|18.97|18.77|18.96|18.76|18.97|18.77|18.96|18.76|8
1649684120000|2022-04-11 13:35:20|18.97|18.77|18.98|18.78|18.98|18.78|18.96|18.76|10
1649684130000|2022-04-11 13:35:30|18.97|18.77|18.97|18.77|18.98|18.78|18.96|18.76|7
1649684140000|2022-04-11 13:35:40|18.98|18.78|18.96|18.76|18.98|18.78|18.96|18.76|5
1649684150000|2022-04-11 13:35:50|18.97|18.77|18.98|18.78|18.98|18.78|18.97|18.77|10
1649684160000|2022-04-11 13:36:00|18.97|18.77|18.98|18.78|18.98|18.78|18.97|18.77|4
1649684170000|2022-04-11 13:36:10|18.99|18.79|19.01|18.81|19.01|18.81|18.99|18.79|11
1649684180000|2022-04-11 13:36:20|19|18.8|19.02|18.82|19.03|18.83|19|18.8|7
1649684190000|2022-04-11 13:36:30|19.03|18.83|19.05|18.85|19.05|18.85|19.02|18.82|9
1649684200000|2022-04-11 13:36:40|19.04|18.84|19.05|18.85|19.05|18.85|19.04|18.84|4
1649684210000|2022-04-11 13:36:50|19.04|18.84|19.05|18.85|19.05|18.85|19.04|18.84|4
1649684220000|2022-04-11 13:37:00|19.04|18.84|19.04|18.84|19.05|18.85|19.04|18.84|5
1649684230000|2022-04-11 13:37:10|19.03|18.83|19.04|18.84|19.04|18.84|19.03|18.83|2
1649684240000|2022-04-11 13:37:20|19.05|18.85|19.04|18.84|19.05|18.85|19.04|18.84|10
1649684250000|2022-04-11 13:37:30|19.05|18.85|19.03|18.83|19.05|18.85|19.03|18.83|3
1649684260000|2022-04-11 13:37:40|19.02|18.82|19.02|18.82|19.03|18.83|19.02|18.82|11
1649684280000|2022-04-11 13:38:00|19.03|18.83|19.02|18.82|19.03|18.83|19.01|18.81|8
1649684290000|2022-04-11 13:38:10|19.01|18.81|19.01|18.81|19.02|18.82|19|18.8|7
1649684300000|2022-04-11 13:38:20|19.02|18.82|19.02|18.82|19.02|18.82|19.01|18.81|3
1649684310000|2022-04-11 13:38:30|19.01|18.81|18.99|18.79|19.01|18.81|18.99|18.79|3
1649684320000|2022-04-11 13:38:40|18.98|18.78|18.99|18.79|18.99|18.79|18.98|18.78|4
1649684330000|2022-04-11 13:38:50|18.98|18.78|18.98|18.78|18.98|18.78|18.98|18.78|1
1649684340000|2022-04-11 13:39:00|18.97|18.77|18.97|18.77|18.98|18.78|18.97|18.77|5
1649684350000|2022-04-11 13:39:10|18.98|18.78|18.97|18.77|18.98|18.78|18.97|18.77|2
1649684360000|2022-04-11 13:39:20|18.96|18.76|18.96|18.76|18.97|18.77|18.95|18.75|9
1649684370000|2022-04-11 13:39:30|18.97|18.77|18.96|18.76|18.97|18.77|18.96|18.76|2
1649684380000|2022-04-11 13:39:40|18.97|18.77|18.97|18.77|18.97|18.77|18.96|18.76|5
1649684390000|2022-04-11 13:39:50|18.96|18.76|18.97|18.77|18.97|18.77|18.96|18.76|2
1649684400000|2022-04-11 13:40:00|18.98|18.78|18.99|18.79|18.99|18.79|18.97|18.77|6
1649684410000|2022-04-11 13:40:10|19|18.8|19.01|18.81|19.01|18.81|19|18.8|10
1649684420000|2022-04-11 13:40:20|19|18.8|19.01|18.81|19.01|18.81|19|18.8|6
1649684430000|2022-04-11 13:40:30|19|18.8|18.99|18.79|19|18.8|18.99|18.79|2
1649684440000|2022-04-11 13:40:40|18.98|18.78|18.98|18.78|18.99|18.79|18.98|18.78|11
1649684450000|2022-04-11 13:40:50|18.99|18.79|18.98|18.78|18.99|18.79|18.98|18.78|14
1649684460000|2022-04-11 13:41:00|18.99|18.79|18.99|18.79|18.99|18.79|18.98|18.78|11
1649684470000|2022-04-11 13:41:10|18.98|18.78|18.98|18.78|18.99|18.79|18.98|18.78|9
1649684480000|2022-04-11 13:41:20|18.99|18.79|18.98|18.78|18.99|18.79|18.98|18.78|8
1649684490000|2022-04-11 13:41:30|18.99|18.79|18.98|18.78|18.99|18.79|18.98|18.78|6
1649684510000|2022-04-11 13:41:50|18.97|18.77|18.98|18.78|18.98|18.78|18.97|18.77|6
1649684520000|2022-04-11 13:42:00|18.97|18.77|18.99|18.79|18.99|18.79|18.97|18.77|7
1649684530000|2022-04-11 13:42:10|19|18.8|19.01|18.81|19.02|18.82|19|18.8|6
1649684540000|2022-04-11 13:42:20|19.02|18.82|19.02|18.82|19.02|18.82|19.02|18.82|1
1649684550000|2022-04-11 13:42:30|19.01|18.81|19.01|18.81|19.01|18.81|19.01|18.81|1
1649684560000|2022-04-11 13:42:40|19.02|18.82|19.02|18.82|19.02|18.82|19.01|18.81|3
1649684570000|2022-04-11 13:42:50|19.03|18.83|19.02|18.82|19.03|18.83|19.01|18.81|4
1649684590000|2022-04-11 13:43:10|19.01|18.81|19.02|18.82|19.02|18.82|19.01|18.81|20
1649684610000|2022-04-11 13:43:30|19.01|18.81|19.02|18.82|19.02|18.82|19.01|18.81|8
1649684620000|2022-04-11 13:43:40|19.03|18.83|19.03|18.83|19.03|18.83|19.02|18.82|3
1649684630000|2022-04-11 13:43:50|19.02|18.82|19.02|18.82|19.02|18.82|19.02|18.82|1
1649684640000|2022-04-11 13:44:00|19.03|18.83|19.05|18.85|19.06|18.86|19.03|18.83|11
1649684650000|2022-04-11 13:44:10|19.04|18.84|19.05|18.85|19.05|18.85|19.04|18.84|2
1649684660000|2022-04-11 13:44:20|19.06|18.86|19.05|18.85|19.06|18.86|19.05|18.85|18
1649684670000|2022-04-11 13:44:30|19.06|18.86|19.03|18.83|19.06|18.86|19.03|18.83|10
1649684680000|2022-04-11 13:44:40|19.02|18.82|19.04|18.84|19.04|18.84|19.02|18.82|9
1649684690000|2022-04-11 13:44:50|19.05|18.85|19.04|18.84|19.05|18.85|19.04|18.84|2
1649684700000|2022-04-11 13:45:00|19.03|18.83|19.04|18.84|19.04|18.84|19.03|18.83|4
1649684710000|2022-04-11 13:45:10|19.05|18.85|19.05|18.85|19.05|18.85|19.04|18.84|5
1649684720000|2022-04-11 13:45:20|19.04|18.84|19.05|18.85|19.05|18.85|19.04|18.84|10
1649684730000|2022-04-11 13:45:30|19.04|18.84|19.03|18.83|19.05|18.85|19.03|18.83|8
1649684740000|2022-04-11 13:45:40|19.04|18.84|19.04|18.84|19.04|18.84|19.04|18.84|1
1649684750000|2022-04-11 13:45:50|19.03|18.83|19.04|18.84|19.04|18.84|19.03|18.83|6
1649684760000|2022-04-11 13:46:00|19.03|18.83|19.04|18.84|19.04|18.84|19.03|18.83|2
1649684770000|2022-04-11 13:46:10|19.05|18.85|19.05|18.85|19.06|18.86|19.04|18.84|5
1649684780000|2022-04-11 13:46:20|19.06|18.86|19.05|18.85|19.06|18.86|19.05|18.85|2
1649684790000|2022-04-11 13:46:30|19.04|18.84|19.04|18.84|19.05|18.85|19.04|18.84|5
1649684800000|2022-04-11 13:46:40|19.03|18.83|19.04|18.84|19.04|18.84|19.03|18.83|6
1649684810000|2022-04-11 13:46:50|19.03|18.83|19.02|18.82|19.04|18.84|19.02|18.82|6
1649684830000|2022-04-11 13:47:10|19.03|18.83|19|18.8|19.03|18.83|19|18.8|12
1649684850000|2022-04-11 13:47:30|19.01|18.81|19|18.8|19.01|18.81|19|18.8|2
1649684870000|2022-04-11 13:47:50|19.01|18.81|19.01|18.81|19.01|18.81|19|18.8|5
1649684880000|2022-04-11 13:48:00|19.02|18.82|19.03|18.83|19.03|18.83|19.02|18.82|2
1649684890000|2022-04-11 13:48:10|19.02|18.82|19.04|18.84|19.04|18.84|19.02|18.82|3
1649684910000|2022-04-11 13:48:30|19.03|18.83|19.04|18.84|19.04|18.84|19.03|18.83|2
1649684920000|2022-04-11 13:48:40|19.05|18.85|19.05|18.85|19.05|18.85|19.05|18.85|1
1649684950000|2022-04-11 13:49:10|19.06|18.86|19.07|18.87|19.07|18.87|19.06|18.86|4
1649684960000|2022-04-11 13:49:20|19.06|18.86|19.08|18.88|19.08|18.88|19.06|18.86|3
1649684970000|2022-04-11 13:49:30|19.07|18.87|19.08|18.88|19.08|18.88|19.07|18.87|2
1649684980000|2022-04-11 13:49:40|19.09|18.89|19.09|18.89|19.09|18.89|19.08|18.88|5
1649684990000|2022-04-11 13:49:50|19.1|18.9|19.1|18.9|19.1|18.9|19.09|18.89|7
1649685000000|2022-04-11 13:50:00|19.09|18.89|19.09|18.89|19.09|18.89|19.09|18.89|1
1649685020000|2022-04-11 13:50:20|19.1|18.9|19.09|18.89|19.1|18.9|19.09|18.89|2
1649685030000|2022-04-11 13:50:30|19.1|18.9|19.1|18.9|19.1|18.9|19.09|18.89|13
1649685040000|2022-04-11 13:50:40|19.11|18.91|19.1|18.9|19.11|18.91|19.1|18.9|2
1649685060000|2022-04-11 13:51:00|19.09|18.89|19.1|18.9|19.1|18.9|19.09|18.89|4
1649685070000|2022-04-11 13:51:10|19.09|18.89|19.09|18.89|19.09|18.89|19.09|18.89|1
1649685090000|2022-04-11 13:51:30|19.08|18.88|19.08|18.88|19.09|18.89|19.08|18.88|13
1649685100000|2022-04-11 13:51:40|19.07|18.87|19.07|18.87|19.08|18.88|19.07|18.87|5
1649685110000|2022-04-11 13:51:50|19.08|18.88|19.07|18.87|19.08|18.88|19.07|18.87|6
1649685120000|2022-04-11 13:52:00|19.06|18.86|19.06|18.86|19.07|18.87|19.06|18.86|3
1649685130000|2022-04-11 13:52:10|19.07|18.87|19.07|18.87|19.07|18.87|19.06|18.86|3
1649685140000|2022-04-11 13:52:20|19.06|18.86|19.07|18.87|19.07|18.87|19.06|18.86|6
1649685150000|2022-04-11 13:52:30|19.06|18.86|19.07|18.87|19.07|18.87|19.06|18.86|2
1649685160000|2022-04-11 13:52:40|19.08|18.88|19.08|18.88|19.08|18.88|19.08|18.88|1
1649685180000|2022-04-11 13:53:00|19.07|18.87|19.08|18.88|19.08|18.88|19.07|18.87|2
1649685190000|2022-04-11 13:53:10|19.07|18.87|19.08|18.88|19.08|18.88|19.07|18.87|4
1649685200000|2022-04-11 13:53:20|19.09|18.89|19.08|18.88|19.09|18.89|19.08|18.88|6
1649685220000|2022-04-11 13:53:40|19.09|18.89|19.08|18.88|19.09|18.89|19.08|18.88|4
1649685230000|2022-04-11 13:53:50|19.09|18.89|19.09|18.89|19.09|18.89|19.08|18.88|3
1649685240000|2022-04-11 13:54:00|19.1|18.9|19.09|18.89|19.1|18.9|19.09|18.89|4
1649685260000|2022-04-11 13:54:20|19.08|18.88|19.08|18.88|19.08|18.88|19.08|18.88|1
1649685270000|2022-04-11 13:54:30|19.09|18.89|19.08|18.88|19.09|18.89|19.08|18.88|4
1649685280000|2022-04-11 13:54:40|19.07|18.87|19.08|18.88|19.08|18.88|19.07|18.87|4
1649685290000|2022-04-11 13:54:50|19.07|18.87|19.08|18.88|19.08|18.88|19.07|18.87|2
1649685300000|2022-04-11 13:55:00|19.09|18.89|19.09|18.89|19.09|18.89|19.09|18.89|1
1649685310000|2022-04-11 13:55:10|19.1|18.9|19.1|18.9|19.1|18.9|19.09|18.89|9
1649685320000|2022-04-11 13:55:20|19.09|18.89|19.1|18.9|19.1|18.9|19.09|18.89|8
1649685330000|2022-04-11 13:55:30|19.09|18.89|19.09|18.89|19.1|18.9|19.09|18.89|5
1649685350000|2022-04-11 13:55:50|19.1|18.9|19.09|18.89|19.1|18.9|19.09|18.89|4
1649685370000|2022-04-11 13:56:10|19.08|18.88|19.09|18.89|19.1|18.9|19.08|18.88|6
1649685380000|2022-04-11 13:56:20|19.1|18.9|19.09|18.89|19.1|18.9|19.09|18.89|6
1649685390000|2022-04-11 13:56:30|19.1|18.9|19.1|18.9|19.11|18.91|19.09|18.89|5
1649685400000|2022-04-11 13:56:40|19.11|18.91|19.1|18.9|19.11|18.91|19.1|18.9|8
1649685420000|2022-04-11 13:57:00|19.11|18.91|19.1|18.9|19.11|18.91|19.1|18.9|4
1649685470000|2022-04-11 13:57:50|19.11|18.91|19.11|18.91|19.11|18.91|19.1|18.9|3
1649685480000|2022-04-11 13:58:00|19.1|18.9|19.1|18.9|19.11|18.91|19.1|18.9|7
1649685510000|2022-04-11 13:58:30|19.11|18.91|19.1|18.9|19.11|18.91|19.1|18.9|2
1649685600000|2022-04-11 14:00:00|19.09|18.89|19.1|18.9|19.1|18.9|19.09|18.89|2
1649685610000|2022-04-11 14:00:10|19.09|18.89|19.09|18.89|19.09|18.89|19.08|18.88|7
1649685620000|2022-04-11 14:00:20|19.08|18.88|19.08|18.88|19.08|18.88|19.07|18.87|7
1649685630000|2022-04-11 14:00:30|19.09|18.89|19.09|18.89|19.09|18.89|19.08|18.88|7
1649685640000|2022-04-11 14:00:40|19.08|18.88|19.09|18.89|19.09|18.89|19.08|18.88|8
1649685650000|2022-04-11 14:00:50|19.08|18.88|19.08|18.88|19.09|18.89|19.08|18.88|7
1649685660000|2022-04-11 14:01:00|19.09|18.89|19.09|18.89|19.1|18.9|19.08|18.88|7
1649685670000|2022-04-11 14:01:10|19.1|18.9|19.1|18.9|19.11|18.91|19.09|18.89|17
1649685680000|2022-04-11 14:01:20|19.11|18.91|19.13|18.93|19.13|18.93|19.1|18.9|7
1649685690000|2022-04-11 14:01:30|19.14|18.94|19.13|18.93|19.14|18.94|19.13|18.93|8
1649685700000|2022-04-11 14:01:40|19.14|18.94|19.14|18.94|19.15|18.95|19.13|18.93|5
1649685720000|2022-04-11 14:02:00|19.15|18.95|19.15|18.95|19.15|18.95|19.14|18.94|9
1649685730000|2022-04-11 14:02:10|19.14|18.94|19.15|18.95|19.15|18.95|19.14|18.94|6
1649685740000|2022-04-11 14:02:20|19.14|18.94|19.14|18.94|19.14|18.94|19.14|18.94|1
1649685750000|2022-04-11 14:02:30|19.13|18.93|19.14|18.94|19.14|18.94|19.13|18.93|6
1649685760000|2022-04-11 14:02:40|19.13|18.93|19.13|18.93|19.14|18.94|19.13|18.93|5
1649685770000|2022-04-11 14:02:50|19.14|18.94|19.13|18.93|19.14|18.94|19.13|18.93|2
1649685780000|2022-04-11 14:03:00|19.12|18.92|19.13|18.93|19.13|18.93|19.12|18.92|4
1649685790000|2022-04-11 14:03:10|19.12|18.92|19.12|18.92|19.13|18.93|19.12|18.92|3
1649685800000|2022-04-11 14:03:20|19.11|18.91|19.11|18.91|19.11|18.91|19.11|18.91|1
1649685810000|2022-04-11 14:03:30|19.1|18.9|19.1|18.9|19.11|18.91|19.1|18.9|3
1649685820000|2022-04-11 14:03:40|19.11|18.91|19.1|18.9|19.11|18.91|19.1|18.9|2
1649685840000|2022-04-11 14:04:00|19.09|18.89|19.08|18.88|19.09|18.89|19.08|18.88|2
1649685850000|2022-04-11 14:04:10|19.09|18.89|19.09|18.89|19.09|18.89|19.08|18.88|7
1649685870000|2022-04-11 14:04:30|19.1|18.9|19.09|18.89|19.1|18.9|19.09|18.89|2
1649685880000|2022-04-11 14:04:40|19.1|18.9|19.09|18.89|19.1|18.9|19.09|18.89|6
1649685900000|2022-04-11 14:05:00|19.08|18.88|19.08|18.88|19.08|18.88|19.08|18.88|1
1649685920000|2022-04-11 14:05:20|19.09|18.89|19.09|18.89|19.09|18.89|19.09|18.89|1
1649685930000|2022-04-11 14:05:30|19.08|18.88|19.09|18.89|19.09|18.89|19.08|18.88|6
1649685940000|2022-04-11 14:05:40|19.08|18.88|19.09|18.89|19.09|18.89|19.08|18.88|6
1649685950000|2022-04-11 14:05:50|19.08|18.88|19.08|18.88|19.09|18.89|19.08|18.88|3
1649685960000|2022-04-11 14:06:00|19.09|18.89|19.08|18.88|19.09|18.89|19.08|18.88|6
1649685970000|2022-04-11 14:06:10|19.09|18.89|19.08|18.88|19.09|18.89|19.08|18.88|4
1649685980000|2022-04-11 14:06:20|19.09|18.89|19.09|18.89|19.09|18.89|19.08|18.88|7
1649685990000|2022-04-11 14:06:30|19.08|18.88|19.09|18.89|19.09|18.89|19.08|18.88|2
1649686010000|2022-04-11 14:06:50|19.1|18.9|19.1|18.9|19.1|18.9|19.09|18.89|7
1649686020000|2022-04-11 14:07:00|19.09|18.89|19.11|18.91|19.12|18.92|19.09|18.89|13
1649686030000|2022-04-11 14:07:10|19.1|18.9|19.1|18.9|19.11|18.91|19.1|18.9|7
1649686040000|2022-04-11 14:07:20|19.11|18.91|19.1|18.9|19.11|18.91|19.1|18.9|4
1649686060000|2022-04-11 14:07:40|19.11|18.91|19.11|18.91|19.11|18.91|19.11|18.91|1
1649686070000|2022-04-11 14:07:50|19.1|18.9|19.09|18.89|19.1|18.9|19.09|18.89|6
1649686080000|2022-04-11 14:08:00|19.1|18.9|19.09|18.89|19.1|18.9|19.09|18.89|12
1649686120000|2022-04-11 14:08:40|19.08|18.88|19.08|18.88|19.08|18.88|19.08|18.88|1
1649686130000|2022-04-11 14:08:50|19.09|18.89|19.08|18.88|19.09|18.89|19.08|18.88|2
1649686140000|2022-04-11 14:09:00|19.09|18.89|19.07|18.87|19.09|18.89|19.07|18.87|7
1649686150000|2022-04-11 14:09:10|19.08|18.88|19.07|18.87|19.08|18.88|19.07|18.87|4
1649686160000|2022-04-11 14:09:20|19.08|18.88|19.07|18.87|19.08|18.88|19.07|18.87|4
1649686210000|2022-04-11 14:10:10|19.08|18.88|19.1|18.9|19.1|18.9|19.08|18.88|5
1649686220000|2022-04-11 14:10:20|19.09|18.89|19.08|18.88|19.1|18.9|19.08|18.88|10
1649686240000|2022-04-11 14:10:40|19.07|18.87|19.08|18.88|19.08|18.88|19.07|18.87|2
1649686250000|2022-04-11 14:10:50|19.07|18.87|19.08|18.88|19.08|18.88|19.07|18.87|6
1649686260000|2022-04-11 14:11:00|19.07|18.87|19.07|18.87|19.08|18.88|19.07|18.87|7
1649686270000|2022-04-11 14:11:10|19.08|18.88|19.07|18.87|19.08|18.88|19.07|18.87|2
1649686280000|2022-04-11 14:11:20|19.08|18.88|19.08|18.88|19.08|18.88|19.08|18.88|1
1649686300000|2022-04-11 14:11:40|19.07|18.87|19.07|18.87|19.08|18.88|19.07|18.87|3
1649686310000|2022-04-11 14:11:50|19.08|18.88|19.08|18.88|19.08|18.88|19.08|18.88|1
1649686350000|2022-04-11 14:12:30|19.07|18.87|19.07|18.87|19.08|18.88|19.07|18.87|5
1649686360000|2022-04-11 14:12:40|19.08|18.88|19.07|18.87|19.08|18.88|19.07|18.87|8
1649686370000|2022-04-11 14:12:50|19.08|18.88|19.07|18.87|19.08|18.88|19.07|18.87|6
1649686400000|2022-04-11 14:13:20|19.06|18.86|19.06|18.86|19.07|18.87|19.06|18.86|11
1649686410000|2022-04-11 14:13:30|19.05|18.85|19.05|18.85|19.05|18.85|19.05|18.85|1
1649686420000|2022-04-11 14:13:40|19.04|18.84|19.04|18.84|19.05|18.85|19.04|18.84|5
1649686440000|2022-04-11 14:14:00|19.03|18.83|19.03|18.83|19.03|18.83|19.02|18.82|3
1649686450000|2022-04-11 14:14:10|19.02|18.82|19.03|18.83|19.03|18.83|19.02|18.82|4
1649686460000|2022-04-11 14:14:20|19.02|18.82|19.02|18.82|19.03|18.83|19.01|18.81|7
1649686470000|2022-04-11 14:14:30|19.01|18.81|19.02|18.82|19.02|18.82|19.01|18.81|2
1649686480000|2022-04-11 14:14:40|19.01|18.81|19.02|18.82|19.02|18.82|19.01|18.81|8
1649686490000|2022-04-11 14:14:50|19.03|18.83|19.03|18.83|19.03|18.83|19.03|18.83|1
1649686500000|2022-04-11 14:15:00|19.02|18.82|19.02|18.82|19.02|18.82|19.02|18.82|1
1649686510000|2022-04-11 14:15:10|19.03|18.83|19.02|18.82|19.03|18.83|19.02|18.82|2
1649686520000|2022-04-11 14:15:20|19.03|18.83|19.02|18.82|19.03|18.83|19.02|18.82|2
1649686540000|2022-04-11 14:15:40|19.03|18.83|19.02|18.82|19.03|18.83|19.02|18.82|2
1649686550000|2022-04-11 14:15:50|19.03|18.83|19.02|18.82|19.03|18.83|19.02|18.82|2
1649686560000|2022-04-11 14:16:00|19.03|18.83|19.03|18.83|19.03|18.83|19.03|18.83|1
1649686570000|2022-04-11 14:16:10|19.02|18.82|19.03|18.83|19.03|18.83|19.02|18.82|4
1649686580000|2022-04-11 14:16:20|19.02|18.82|19.03|18.83|19.03|18.83|19.02|18.82|4
1649686600000|2022-04-11 14:16:40|19.02|18.82|19.03|18.83|19.03|18.83|19.02|18.82|2
1649686610000|2022-04-11 14:16:50|19.02|18.82|19.02|18.82|19.03|18.83|19.02|18.82|5
1649686620000|2022-04-11 14:17:00|19.01|18.81|19.01|18.81|19.01|18.81|19.01|18.81|1
1649686630000|2022-04-11 14:17:10|19.02|18.82|19.02|18.82|19.02|18.82|19.01|18.81|3
1649686640000|2022-04-11 14:17:20|19.01|18.81|19.01|18.81|19.02|18.82|19.01|18.81|5
1649686650000|2022-04-11 14:17:30|19|18.8|19|18.8|19|18.8|19|18.8|1
1649686660000|2022-04-11 14:17:40|19.01|18.81|19|18.8|19.01|18.81|19|18.8|6
1649686690000|2022-04-11 14:18:10|19.01|18.81|19.01|18.81|19.01|18.81|19.01|18.81|1
1649686700000|2022-04-11 14:18:20|19|18.8|19|18.8|19.01|18.81|19|18.8|5
1649686720000|2022-04-11 14:18:40|18.99|18.79|19|18.8|19|18.8|18.99|18.79|4
1649686740000|2022-04-11 14:19:00|18.99|18.79|18.99|18.79|19|18.8|18.99|18.79|7
1649686750000|2022-04-11 14:19:10|18.98|18.78|18.99|18.79|18.99|18.79|18.98|18.78|2
1649686770000|2022-04-11 14:19:30|19|18.8|19|18.8|19|18.8|18.99|18.79|3
1649686810000|2022-04-11 14:20:10|19.01|18.81|19.01|18.81|19.01|18.81|19|18.8|9
1649686840000|2022-04-11 14:20:40|19|18.8|18.99|18.79|19.01|18.81|18.99|18.79|8
1649686850000|2022-04-11 14:20:50|19|18.8|19.01|18.81|19.01|18.81|18.99|18.79|6
1649686860000|2022-04-11 14:21:00|19|18.8|19.01|18.81|19.01|18.81|19|18.8|8
1649686870000|2022-04-11 14:21:10|19|18.8|19|18.8|19.01|18.81|19|18.8|7
1649686910000|2022-04-11 14:21:50|19.01|18.81|19|18.8|19.01|18.81|19|18.8|2
1649686920000|2022-04-11 14:22:00|19.01|18.81|19.01|18.81|19.01|18.81|19|18.8|15
1649686930000|2022-04-11 14:22:10|19|18.8|19|18.8|19.01|18.81|19|18.8|15
1649686940000|2022-04-11 14:22:20|19.01|18.81|19|18.8|19.01|18.81|19|18.8|2
1649686960000|2022-04-11 14:22:40|18.99|18.79|19|18.8|19|18.8|18.99|18.79|2
1649686970000|2022-04-11 14:22:50|18.99|18.79|19|18.8|19|18.8|18.99|18.79|4
1649686980000|2022-04-11 14:23:00|18.99|18.79|19|18.8|19|18.8|18.99|18.79|10
1649686990000|2022-04-11 14:23:10|18.99|18.79|18.99|18.79|19|18.8|18.99|18.79|7
1649687000000|2022-04-11 14:23:20|18.98|18.78|18.98|18.78|18.98|18.78|18.97|18.77|5
1649687010000|2022-04-11 14:23:30|18.97|18.77|18.98|18.78|18.98|18.78|18.97|18.77|2
1649687030000|2022-04-11 14:23:50|18.99|18.79|18.98|18.78|18.99|18.79|18.98|18.78|4
1649687050000|2022-04-11 14:24:10|18.97|18.77|18.98|18.78|18.98|18.78|18.97|18.77|2
1649687070000|2022-04-11 14:24:30|18.97|18.77|18.98|18.78|18.98|18.78|18.97|18.77|2
1649687090000|2022-04-11 14:24:50|18.97|18.77|18.98|18.78|18.98|18.78|18.97|18.77|16
1649687100000|2022-04-11 14:25:00|18.97|18.77|18.99|18.79|18.99|18.79|18.97|18.77|7
1649687130000|2022-04-11 14:25:30|19|18.8|19|18.8|19|18.8|19|18.8|1
1649687150000|2022-04-11 14:25:50|19.01|18.81|19|18.8|19.01|18.81|19|18.8|4
1649687170000|2022-04-11 14:26:10|19.01|18.81|19|18.8|19.01|18.81|19|18.8|4
1649687200000|2022-04-11 14:26:40|18.99|18.79|18.99|18.79|19|18.8|18.99|18.79|5
1649687220000|2022-04-11 14:27:00|18.98|18.78|18.98|18.78|18.99|18.79|18.98|18.78|5
1649687240000|2022-04-11 14:27:20|18.99|18.79|18.99|18.79|18.99|18.79|18.99|18.79|1
1649687260000|2022-04-11 14:27:40|19|18.8|19|18.8|19|18.8|18.99|18.79|7
1649687270000|2022-04-11 14:27:50|19.01|18.81|19.01|18.81|19.01|18.81|19|18.8|3
1649687290000|2022-04-11 14:28:10|19.02|18.82|19.03|18.83|19.03|18.83|19.02|18.82|4
1649687320000|2022-04-11 14:28:40|19.02|18.82|19.02|18.82|19.03|18.83|19.02|18.82|9
1649687350000|2022-04-11 14:29:10|19.01|18.81|19.01|18.81|19.01|18.81|19.01|18.81|1
1649687360000|2022-04-11 14:29:20|19|18.8|19|18.8|19|18.8|19|18.8|1
1649687370000|2022-04-11 14:29:30|19.01|18.81|19|18.8|19.01|18.81|19|18.8|6
1649687380000|2022-04-11 14:29:40|19.01|18.81|19|18.8|19.01|18.81|19|18.8|2
1649687400000|2022-04-11 14:30:00|18.99|18.79|18.99|18.79|19|18.8|18.99|18.79|3
1649687410000|2022-04-11 14:30:10|19|18.8|18.99|18.79|19|18.8|18.99|18.79|2
1649687420000|2022-04-11 14:30:20|19|18.8|19|18.8|19|18.8|18.99|18.79|3
1649687430000|2022-04-11 14:30:30|19.01|18.81|19.01|18.81|19.02|18.82|19.01|18.81|7
1649687440000|2022-04-11 14:30:40|19.02|18.82|19.03|18.83|19.03|18.83|19.01|18.81|8
1649687450000|2022-04-11 14:30:50|19.04|18.84|19.04|18.84|19.04|18.84|19.03|18.83|13
1649687460000|2022-04-11 14:31:00|19.03|18.83|19.03|18.83|19.04|18.84|19.03|18.83|15
1649687470000|2022-04-11 14:31:10|19.04|18.84|19.06|18.86|19.06|18.86|19.04|18.84|5
1649687480000|2022-04-11 14:31:20|19.05|18.85|19.06|18.86|19.06|18.86|19.05|18.85|8
1649687490000|2022-04-11 14:31:30|19.07|18.87|19.07|18.87|19.07|18.87|19.06|18.86|7
1649687500000|2022-04-11 14:31:40|19.06|18.86|19.06|18.86|19.07|18.87|19.06|18.86|7
1649687520000|2022-04-11 14:32:00|19.05|18.85|19.05|18.85|19.06|18.86|19.05|18.85|3
1649687530000|2022-04-11 14:32:10|19.06|18.86|19.06|18.86|19.06|18.86|19.05|18.85|3
1649687540000|2022-04-11 14:32:20|19.07|18.87|19.06|18.86|19.07|18.87|19.06|18.86|6
1649687550000|2022-04-11 14:32:30|19.05|18.85|19.05|18.85|19.06|18.86|19.04|18.84|9
1649687560000|2022-04-11 14:32:40|19.04|18.84|19.04|18.84|19.04|18.84|19.04|18.84|1
1649687570000|2022-04-11 14:32:50|19.03|18.83|19.03|18.83|19.03|18.83|19.03|18.83|1
1649687580000|2022-04-11 14:33:00|19.02|18.82|19.01|18.81|19.03|18.83|19.01|18.81|6
1649687590000|2022-04-11 14:33:10|19.02|18.82|19.01|18.81|19.02|18.82|19.01|18.81|6
1649687600000|2022-04-11 14:33:20|19|18.8|19|18.8|19|18.8|19|18.8|1
1649687610000|2022-04-11 14:33:30|18.99|18.79|18.98|18.78|19|18.8|18.98|18.78|4
1649687620000|2022-04-11 14:33:40|18.99|18.79|18.98|18.78|18.99|18.79|18.98|18.78|12
1649687640000|2022-04-11 14:34:00|18.99|18.79|18.99|18.79|18.99|18.79|18.99|18.79|1
1649687650000|2022-04-11 14:34:10|19|18.8|19.01|18.81|19.01|18.81|19|18.8|2
1649687660000|2022-04-11 14:34:20|19|18.8|19.01|18.81|19.01|18.81|18.99|18.79|4
1649687670000|2022-04-11 14:34:30|19.02|18.82|19.03|18.83|19.03|18.83|19.02|18.82|2
1649687680000|2022-04-11 14:34:40|19.02|18.82|19.02|18.82|19.02|18.82|19.02|18.82|1
1649687700000|2022-04-11 14:35:00|19.03|18.83|19.02|18.82|19.03|18.83|19.02|18.82|8
1649687710000|2022-04-11 14:35:10|19.03|18.83|19.02|18.82|19.03|18.83|19.02|18.82|12
1649687720000|2022-04-11 14:35:20|19.03|18.83|19.03|18.83|19.03|18.83|19.03|18.83|1
1649687730000|2022-04-11 14:35:30|19.02|18.82|19.02|18.82|19.02|18.82|19.02|18.82|1
1649687740000|2022-04-11 14:35:40|19.03|18.83|19.03|18.83|19.03|18.83|19.02|18.82|3
1649687750000|2022-04-11 14:35:50|19.02|18.82|19.02|18.82|19.03|18.83|19.02|18.82|5
1649687760000|2022-04-11 14:36:00|19.03|18.83|19.02|18.82|19.03|18.83|19.02|18.82|4
1649687770000|2022-04-11 14:36:10|19.01|18.81|19.01|18.81|19.02|18.82|19.01|18.81|3
1649687780000|2022-04-11 14:36:20|19|18.8|18.99|18.79|19.01|18.81|18.99|18.79|10
1649687810000|2022-04-11 14:36:50|18.98|18.78|18.99|18.79|18.99|18.79|18.98|18.78|2
1649687820000|2022-04-11 14:37:00|18.98|18.78|18.98|18.78|18.99|18.79|18.98|18.78|3
1649687830000|2022-04-11 14:37:10|18.99|18.79|18.99|18.79|18.99|18.79|18.99|18.79|1
1649687850000|2022-04-11 14:37:30|19|18.8|19|18.8|19|18.8|18.99|18.79|3
1649687860000|2022-04-11 14:37:40|18.99|18.79|18.99|18.79|19|18.8|18.99|18.79|5
1649687870000|2022-04-11 14:37:50|18.98|18.78|18.98|18.78|18.99|18.79|18.98|18.78|3
1649687880000|2022-04-11 14:38:00|18.99|18.79|18.98|18.78|18.99|18.79|18.98|18.78|2
1649687930000|2022-04-11 14:38:50|18.97|18.77|18.97|18.77|18.98|18.78|18.97|18.77|9
1649687940000|2022-04-11 14:39:00|18.98|18.78|18.97|18.77|18.98|18.78|18.97|18.77|6
1649687980000|2022-04-11 14:39:40|18.98|18.78|18.98|18.78|18.98|18.78|18.98|18.78|1
1649688020000|2022-04-11 14:40:20|18.97|18.77|18.98|18.78|18.98|18.78|18.97|18.77|2
1649688050000|2022-04-11 14:40:50|18.97|18.77|18.97|18.77|18.97|18.77|18.97|18.77|1
1649688070000|2022-04-11 14:41:10|18.98|18.78|18.96|18.76|18.98|18.78|18.96|18.76|5
1649688080000|2022-04-11 14:41:20|18.95|18.75|18.96|18.76|18.96|18.76|18.95|18.75|6
1649688090000|2022-04-11 14:41:30|18.95|18.75|18.96|18.76|18.96|18.76|18.95|18.75|2
1649688100000|2022-04-11 14:41:40|18.95|18.75|18.95|18.75|18.96|18.76|18.95|18.75|7
1649688110000|2022-04-11 14:41:50|18.96|18.76|18.96|18.76|18.96|18.76|18.96|18.76|1
1649688120000|2022-04-11 14:42:00|18.95|18.75|18.96|18.76|18.96|18.76|18.95|18.75|2
1649688160000|2022-04-11 14:42:40|18.97|18.77|18.97|18.77|18.97|18.77|18.96|18.76|3
1649688170000|2022-04-11 14:42:50|18.98|18.78|18.98|18.78|18.98|18.78|18.98|18.78|1
1649688180000|2022-04-11 14:43:00|18.99|18.79|18.99|18.79|18.99|18.79|18.98|18.78|9
1649688190000|2022-04-11 14:43:10|18.98|18.78|18.98|18.78|18.98|18.78|18.98|18.78|1
1649688200000|2022-04-11 14:43:20|18.97|18.77|18.97|18.77|18.97|18.77|18.97|18.77|1
1649688210000|2022-04-11 14:43:30|18.96|18.76|18.96|18.76|18.96|18.76|18.96|18.76|1
1649688220000|2022-04-11 14:43:40|18.97|18.77|18.97|18.77|18.97|18.77|18.96|18.76|5
1649688230000|2022-04-11 14:43:50|18.96|18.76|18.96|18.76|18.96|18.76|18.96|18.76|1
1649688240000|2022-04-11 14:44:00|18.95|18.75|18.95|18.75|18.96|18.76|18.95|18.75|3
1649688250000|2022-04-11 14:44:10|18.96|18.76|18.95|18.75|18.96|18.76|18.95|18.75|6
1649688260000|2022-04-11 14:44:20|18.94|18.74|18.95|18.75|18.95|18.75|18.94|18.74|14
1649688270000|2022-04-11 14:44:30|18.94|18.74|18.94|18.74|18.95|18.75|18.94|18.74|9
1649688280000|2022-04-11 14:44:40|18.93|18.73|18.94|18.74|18.94|18.74|18.93|18.73|10
1649688330000|2022-04-11 14:45:30|18.93|18.73|18.94|18.74|18.94|18.74|18.93|18.73|2
1649688340000|2022-04-11 14:45:40|18.93|18.73|18.93|18.73|18.94|18.74|18.93|18.73|3
1649688360000|2022-04-11 14:46:00|18.92|18.72|18.92|18.72|18.93|18.73|18.92|18.72|5
1649688380000|2022-04-11 14:46:20|18.91|18.71|18.9|18.7|18.91|18.71|18.9|18.7|8
1649688390000|2022-04-11 14:46:30|18.89|18.69|18.89|18.69|18.9|18.7|18.89|18.69|7
1649688400000|2022-04-11 14:46:40|18.9|18.7|18.9|18.7|18.91|18.71|18.9|18.7|3
1649688410000|2022-04-11 14:46:50|18.91|18.71|18.94|18.74|18.94|18.74|18.9|18.7|8
1649688420000|2022-04-11 14:47:00|18.95|18.75|18.97|18.77|18.97|18.77|18.95|18.75|7
1649688430000|2022-04-11 14:47:10|18.98|18.78|18.98|18.78|18.98|18.78|18.97|18.77|3
1649688440000|2022-04-11 14:47:20|18.99|18.79|18.98|18.78|18.99|18.79|18.98|18.78|2
1649688450000|2022-04-11 14:47:30|18.97|18.77|18.97|18.77|18.97|18.77|18.97|18.77|1
1649688470000|2022-04-11 14:47:50|18.96|18.76|18.96|18.76|18.97|18.77|18.96|18.76|5
1649688480000|2022-04-11 14:48:00|18.97|18.77|18.97|18.77|18.97|18.77|18.96|18.76|3
1649688490000|2022-04-11 14:48:10|18.98|18.78|18.97|18.77|18.98|18.78|18.97|18.77|8
1649688500000|2022-04-11 14:48:20|18.98|18.78|18.98|18.78|18.98|18.78|18.97|18.77|9
1649688510000|2022-04-11 14:48:30|18.97|18.77|18.98|18.78|18.98|18.78|18.97|18.77|4
1649688530000|2022-04-11 14:48:50|18.99|18.79|18.99|18.79|18.99|18.79|18.99|18.79|1
1649688540000|2022-04-11 14:49:00|19|18.8|18.99|18.79|19|18.8|18.99|18.79|8
1649688550000|2022-04-11 14:49:10|19|18.8|18.98|18.78|19|18.8|18.98|18.78|5
1649688560000|2022-04-11 14:49:20|18.97|18.77|18.98|18.78|18.98|18.78|18.97|18.77|2
1649688570000|2022-04-11 14:49:30|18.97|18.77|18.97|18.77|18.97|18.77|18.96|18.76|5
1649688580000|2022-04-11 14:49:40|18.96|18.76|18.96|18.76|18.96|18.76|18.95|18.75|9
1649688590000|2022-04-11 14:49:50|18.95|18.75|18.95|18.75|18.96|18.76|18.95|18.75|3
1649688600000|2022-04-11 14:50:00|18.94|18.74|18.93|18.73|18.94|18.74|18.93|18.73|2
1649688610000|2022-04-11 14:50:10|18.94|18.74|18.94|18.74|18.94|18.74|18.93|18.73|3
1649688620000|2022-04-11 14:50:20|18.95|18.75|18.94|18.74|18.95|18.75|18.94|18.74|4
1649688630000|2022-04-11 14:50:30|18.93|18.73|18.93|18.73|18.93|18.73|18.92|18.72|7
1649688640000|2022-04-11 14:50:40|18.94|18.74|18.94|18.74|18.94|18.74|18.94|18.74|1
1649688650000|2022-04-11 14:50:50|18.93|18.73|18.95|18.75|18.95|18.75|18.93|18.73|5
1649688660000|2022-04-11 14:51:00|18.96|18.76|18.97|18.77|18.97|18.77|18.95|18.75|4
1649688680000|2022-04-11 14:51:20|18.96|18.76|18.97|18.77|18.97|18.77|18.96|18.76|6
1649688690000|2022-04-11 14:51:30|18.96|18.76|18.96|18.76|18.97|18.77|18.96|18.76|11
1649688710000|2022-04-11 14:51:50|18.97|18.77|18.97|18.77|18.97|18.77|18.97|18.77|1
1649688720000|2022-04-11 14:52:00|18.96|18.76|18.96|18.76|18.97|18.77|18.96|18.76|9
1649688730000|2022-04-11 14:52:10|18.95|18.75|18.95|18.75|18.96|18.76|18.94|18.74|9
1649688740000|2022-04-11 14:52:20|18.94|18.74|18.95|18.75|18.96|18.76|18.94|18.74|8
1649688750000|2022-04-11 14:52:30|18.96|18.76|18.96|18.76|18.96|18.76|18.96|18.76|1
1649688760000|2022-04-11 14:52:40|18.97|18.77|18.97|18.77|18.97|18.77|18.96|18.76|5
1649688780000|2022-04-11 14:53:00|18.98|18.78|18.97|18.77|18.98|18.78|18.96|18.76|8
1649688790000|2022-04-11 14:53:10|18.98|18.78|18.96|18.76|18.98|18.78|18.96|18.76|7
1649688800000|2022-04-11 14:53:20|18.97|18.77|18.97|18.77|18.97|18.77|18.96|18.76|7
1649688810000|2022-04-11 14:53:30|18.98|18.78|18.98|18.78|18.98|18.78|18.97|18.77|5
1649688850000|2022-04-11 14:54:10|18.97|18.77|18.98|18.78|18.98|18.78|18.97|18.77|2
1649688860000|2022-04-11 14:54:20|18.99|18.79|18.99|18.79|18.99|18.79|18.99|18.79|1
1649688870000|2022-04-11 14:54:30|18.98|18.78|18.97|18.77|18.98|18.78|18.97|18.77|10
1649688880000|2022-04-11 14:54:40|18.98|18.78|18.97|18.77|18.98|18.78|18.97|18.77|2
1649688900000|2022-04-11 14:55:00|18.96|18.76|18.96|18.76|18.96|18.76|18.96|18.76|1
1649688910000|2022-04-11 14:55:10|18.95|18.75|18.96|18.76|18.96|18.76|18.95|18.75|2
1649688930000|2022-04-11 14:55:30|18.97|18.77|18.96|18.76|18.97|18.77|18.96|18.76|4
1649688940000|2022-04-11 14:55:40|18.97|18.77|18.97|18.77|18.97|18.77|18.96|18.76|3
1649688960000|2022-04-11 14:56:00|18.98|18.78|18.97|18.77|18.98|18.78|18.97|18.77|2
1649688970000|2022-04-11 14:56:10|18.98|18.78|18.98|18.78|18.98|18.78|18.97|18.77|3
1649688980000|2022-04-11 14:56:20|18.99|18.79|18.99|18.79|18.99|18.79|18.99|18.79|1
1649688990000|2022-04-11 14:56:30|19|18.8|18.99|18.79|19|18.8|18.99|18.79|2
1649689000000|2022-04-11 14:56:40|19|18.8|19|18.8|19|18.8|19|18.8|1
1649689010000|2022-04-11 14:56:50|19.01|18.81|19.01|18.81|19.01|18.81|19.01|18.81|1
1649689020000|2022-04-11 14:57:00|19|18.8|19.01|18.81|19.01|18.81|19|18.8|4
1649689030000|2022-04-11 14:57:10|19|18.8|19.01|18.81|19.02|18.82|19|18.8|4
1649689080000|2022-04-11 14:58:00|19|18.8|19.01|18.81|19.01|18.81|19|18.8|8
1649689090000|2022-04-11 14:58:10|19|18.8|19|18.8|19.01|18.81|19|18.8|5
1649689100000|2022-04-11 14:58:20|19.01|18.81|19.01|18.81|19.01|18.81|19.01|18.81|1
1649689110000|2022-04-11 14:58:30|19|18.8|19|18.8|19.01|18.81|19|18.8|3
1649689120000|2022-04-11 14:58:40|18.99|18.79|19|18.8|19|18.8|18.99|18.79|2
1649689130000|2022-04-11 14:58:50|18.99|18.79|18.98|18.78|18.99|18.79|18.98|18.78|2
1649689150000|2022-04-11 14:59:10|18.97|18.77|18.97|18.77|18.98|18.78|18.97|18.77|5
1649689160000|2022-04-11 14:59:20|18.96|18.76|18.97|18.77|18.97|18.77|18.96|18.76|2
1649689170000|2022-04-11 14:59:30|18.98|18.78|18.98|18.78|18.98|18.78|18.97|18.77|3
1649689180000|2022-04-11 14:59:40|18.97|18.77|18.98|18.78|18.98|18.78|18.97|18.77|2
1649689190000|2022-04-11 14:59:50|18.97|18.77|18.97|18.77|18.97|18.77|18.97|18.77|1
1649689200000|2022-04-11 15:00:00|18.96|18.76|18.97|18.77|18.97|18.77|18.96|18.76|6
1649689210000|2022-04-11 15:00:10|18.98|18.78|18.98|18.78|18.99|18.79|18.98|18.78|7
1649689220000|2022-04-11 15:00:20|18.99|18.79|18.99|18.79|18.99|18.79|18.99|18.79|1
1649689230000|2022-04-11 15:00:30|19|18.8|19|18.8|19|18.8|18.99|18.79|3
1649689240000|2022-04-11 15:00:40|18.99|18.79|19.01|18.81|19.01|18.81|18.99|18.79|5
1649689250000|2022-04-11 15:00:50|19|18.8|19|18.8|19|18.8|19|18.8|1
1649689260000|2022-04-11 15:01:00|18.99|18.79|19|18.8|19|18.8|18.99|18.79|2
1649689280000|2022-04-11 15:01:20|19.01|18.81|19.01|18.81|19.01|18.81|19.01|18.81|1
1649689290000|2022-04-11 15:01:30|19|18.8|19|18.8|19.01|18.81|19|18.8|5
1649689310000|2022-04-11 15:01:50|18.99|18.79|18.99|18.79|18.99|18.79|18.98|18.78|5
1649689320000|2022-04-11 15:02:00|18.98|18.78|18.99|18.79|18.99|18.79|18.98|18.78|4
1649689350000|2022-04-11 15:02:30|18.98|18.78|18.99|18.79|18.99|18.79|18.98|18.78|2
1649689360000|2022-04-11 15:02:40|19|18.8|19|18.8|19|18.8|19|18.8|1
1649689380000|2022-04-11 15:03:00|19.01|18.81|19|18.8|19.01|18.81|19|18.8|8
1649689390000|2022-04-11 15:03:10|19.01|18.81|19|18.8|19.01|18.81|19|18.8|4
1649689400000|2022-04-11 15:03:20|19.01|18.81|19.01|18.81|19.01|18.81|19.01|18.81|1
1649689420000|2022-04-11 15:03:40|19.02|18.82|19.01|18.81|19.02|18.82|19.01|18.81|2
1649689430000|2022-04-11 15:03:50|19.02|18.82|19.01|18.81|19.02|18.82|19.01|18.81|4
1649689440000|2022-04-11 15:04:00|19|18.8|19|18.8|19.01|18.81|19|18.8|5
1649689450000|2022-04-11 15:04:10|18.99|18.79|19|18.8|19|18.8|18.99|18.79|6
1649689460000|2022-04-11 15:04:20|18.99|18.79|19|18.8|19|18.8|18.99|18.79|2
1649689470000|2022-04-11 15:04:30|18.99|18.79|19|18.8|19|18.8|18.99|18.79|4
1649689490000|2022-04-11 15:04:50|19.01|18.81|19|18.8|19.01|18.81|19|18.8|2
1649689500000|2022-04-11 15:05:00|18.99|18.79|19.01|18.81|19.01|18.81|18.99|18.79|3
1649689510000|2022-04-11 15:05:10|19|18.8|19.01|18.81|19.01|18.81|19|18.8|6
1649689530000|2022-04-11 15:05:30|19|18.8|19.01|18.81|19.01|18.81|19|18.8|4
1649689540000|2022-04-11 15:05:40|19|18.8|19.01|18.81|19.01|18.81|19|18.8|2
1649689560000|2022-04-11 15:06:00|19|18.8|19|18.8|19.01|18.81|19|18.8|11
1649689580000|2022-04-11 15:06:20|18.99|18.79|18.99|18.79|19|18.8|18.99|18.79|9
1649689600000|2022-04-11 15:06:40|19|18.8|18.99|18.79|19|18.8|18.99|18.79|2
1649689610000|2022-04-11 15:06:50|18.98|18.78|18.99|18.79|18.99|18.79|18.98|18.78|2
1649689620000|2022-04-11 15:07:00|19|18.8|19|18.8|19|18.8|19|18.8|1
1649689630000|2022-04-11 15:07:10|19.01|18.81|19.01|18.81|19.01|18.81|19|18.8|3
1649689650000|2022-04-11 15:07:30|19|18.8|19|18.8|19.01|18.81|19|18.8|7
1649689660000|2022-04-11 15:07:40|19.01|18.81|19|18.8|19.01|18.81|19|18.8|4
1649689670000|2022-04-11 15:07:50|19.01|18.81|19|18.8|19.01|18.81|19|18.8|2
1649689680000|2022-04-11 15:08:00|18.99|18.79|19.01|18.81|19.01|18.81|18.99|18.79|3
1649689690000|2022-04-11 15:08:10|19|18.8|19|18.8|19.01|18.81|19|18.8|5
1649689700000|2022-04-11 15:08:20|18.99|18.79|19|18.8|19.01|18.81|18.99|18.79|6
1649689710000|2022-04-11 15:08:30|19.01|18.81|19.01|18.81|19.01|18.81|19|18.8|5
1649689730000|2022-04-11 15:08:50|19.02|18.82|19.03|18.83|19.03|18.83|19.01|18.81|10
1649689740000|2022-04-11 15:09:00|19.04|18.84|19.05|18.85|19.05|18.85|19.04|18.84|10
1649689750000|2022-04-11 15:09:10|19.06|18.86|19.06|18.86|19.06|18.86|19.05|18.85|7
1649689760000|2022-04-11 15:09:20|19.05|18.85|19.06|18.86|19.06|18.86|19.05|18.85|2
1649689780000|2022-04-11 15:09:40|19.07|18.87|19.09|18.89|19.09|18.89|19.06|18.86|7
1649689790000|2022-04-11 15:09:50|19.1|18.9|19.1|18.9|19.11|18.91|19.1|18.9|3
1649689800000|2022-04-11 15:10:00|19.11|18.91|19.11|18.91|19.11|18.91|19.1|18.9|11
1649689810000|2022-04-11 15:10:10|19.1|18.9|19.11|18.91|19.11|18.91|19.1|18.9|4
1649689830000|2022-04-11 15:10:30|19.1|18.9|19.11|18.91|19.11|18.91|19.1|18.9|6
1649689870000|2022-04-11 15:11:10|19.1|18.9|19.11|18.91|19.11|18.91|19.1|18.9|2
1649689890000|2022-04-11 15:11:30|19.12|18.92|19.12|18.92|19.12|18.92|19.12|18.92|1
1649689900000|2022-04-11 15:11:40|19.13|18.93|19.12|18.92|19.13|18.93|19.12|18.92|2
1649689910000|2022-04-11 15:11:50|19.13|18.93|19.12|18.92|19.13|18.93|19.12|18.92|4
1649689950000|2022-04-11 15:12:30|19.13|18.93|19.13|18.93|19.13|18.93|19.13|18.93|1
1649689960000|2022-04-11 15:12:40|19.12|18.92|19.14|18.94|19.14|18.94|19.12|18.92|5
1649690010000|2022-04-11 15:13:30|19.15|18.95|19.14|18.94|19.15|18.95|19.14|18.94|2
1649690020000|2022-04-11 15:13:40|19.15|18.95|19.15|18.95|19.15|18.95|19.14|18.94|3
1649690030000|2022-04-11 15:13:50|19.14|18.94|19.15|18.95|19.15|18.95|19.14|18.94|2
1649690040000|2022-04-11 15:14:00|19.16|18.96|19.16|18.96|19.16|18.96|19.16|18.96|1
1649690050000|2022-04-11 15:14:10|19.15|18.95|19.16|18.96|19.16|18.96|19.15|18.95|16
1649690060000|2022-04-11 15:14:20|19.15|18.95|19.15|18.95|19.15|18.95|19.15|18.95|1
1649690070000|2022-04-11 15:14:30|19.16|18.96|19.16|18.96|19.16|18.96|19.15|18.95|3
1649690080000|2022-04-11 15:14:40|19.15|18.95|19.16|18.96|19.16|18.96|19.15|18.95|8
1649690100000|2022-04-11 15:15:00|19.15|18.95|19.16|18.96|19.16|18.96|19.15|18.95|8
1649690110000|2022-04-11 15:15:10|19.15|18.95|19.14|18.94|19.15|18.95|19.14|18.94|2
1649690120000|2022-04-11 15:15:20|19.15|18.95|19.13|18.93|19.15|18.95|19.13|18.93|3
1649690130000|2022-04-11 15:15:30|19.14|18.94|19.13|18.93|19.14|18.94|19.13|18.93|4
1649690140000|2022-04-11 15:15:40|19.14|18.94|19.13|18.93|19.14|18.94|19.13|18.93|2
1649690150000|2022-04-11 15:15:50|19.12|18.92|19.12|18.92|19.12|18.92|19.12|18.92|1
1649690180000|2022-04-11 15:16:20|19.13|18.93|19.13|18.93|19.13|18.93|19.13|18.93|1
1649690260000|2022-04-11 15:17:40|19.14|18.94|19.14|18.94|19.14|18.94|19.13|18.93|3
1649690270000|2022-04-11 15:17:50|19.15|18.95|19.15|18.95|19.15|18.95|19.15|18.95|1
1649690280000|2022-04-11 15:18:00|19.14|18.94|19.16|18.96|19.16|18.96|19.14|18.94|9
1649690300000|2022-04-11 15:18:20|19.15|18.95|19.15|18.95|19.16|18.96|19.15|18.95|3
1649690320000|2022-04-11 15:18:40|19.14|18.94|19.14|18.94|19.14|18.94|19.14|18.94|1
1649690330000|2022-04-11 15:18:50|19.15|18.95|19.13|18.93|19.15|18.95|19.13|18.93|3
1649690360000|2022-04-11 15:19:20|19.14|18.94|19.14|18.94|19.14|18.94|19.14|18.94|1
1649690370000|2022-04-11 15:19:30|19.13|18.93|19.14|18.94|19.14|18.94|19.13|18.93|2
1649690380000|2022-04-11 15:19:40|19.13|18.93|19.14|18.94|19.14|18.94|19.13|18.93|2
1649690410000|2022-04-11 15:20:10|19.13|18.93|19.13|18.93|19.13|18.93|19.13|18.93|1
1649690430000|2022-04-11 15:20:30|19.14|18.94|19.13|18.93|19.14|18.94|19.13|18.93|2
1649690480000|2022-04-11 15:21:20|19.14|18.94|19.13|18.93|19.14|18.94|19.13|18.93|4
1649690500000|2022-04-11 15:21:40|19.14|18.94|19.13|18.93|19.14|18.94|19.13|18.93|2
1649690510000|2022-04-11 15:21:50|19.12|18.92|19.12|18.92|19.12|18.92|19.12|18.92|1
1649690540000|2022-04-11 15:22:20|19.11|18.91|19.12|18.92|19.12|18.92|19.11|18.91|6
1649690550000|2022-04-11 15:22:30|19.13|18.93|19.13|18.93|19.13|18.93|19.12|18.92|3
1649690560000|2022-04-11 15:22:40|19.12|18.92|19.12|18.92|19.13|18.93|19.12|18.92|3
1649690580000|2022-04-11 15:23:00|19.13|18.93|19.12|18.92|19.13|18.93|19.12|18.92|4
1649690590000|2022-04-11 15:23:10|19.13|18.93|19.12|18.92|19.13|18.93|19.12|18.92|4
1649690600000|2022-04-11 15:23:20|19.13|18.93|19.12|18.92|19.13|18.93|19.12|18.92|2
1649690610000|2022-04-11 15:23:30|19.13|18.93|19.12|18.92|19.13|18.93|19.12|18.92|4
1649690620000|2022-04-11 15:23:40|19.13|18.93|19.12|18.92|19.13|18.93|19.12|18.92|4
1649690650000|2022-04-11 15:24:10|19.11|18.91|19.11|18.91|19.12|18.92|19.11|18.91|3
1649690660000|2022-04-11 15:24:20|19.12|18.92|19.1|18.9|19.12|18.92|19.1|18.9|7
1649690670000|2022-04-11 15:24:30|19.11|18.91|19.08|18.88|19.11|18.91|19.08|18.88|4
1649690680000|2022-04-11 15:24:40|19.09|18.89|19.08|18.88|19.09|18.89|19.08|18.88|4
1649690690000|2022-04-11 15:24:50|19.09|18.89|19.08|18.88|19.09|18.89|19.08|18.88|6
1649690710000|2022-04-11 15:25:10|19.07|18.87|19.07|18.87|19.08|18.88|19.07|18.87|5
1649690730000|2022-04-11 15:25:30|19.06|18.86|19.07|18.87|19.07|18.87|19.06|18.86|8
1649690740000|2022-04-11 15:25:40|19.06|18.86|19.07|18.87|19.07|18.87|19.06|18.86|2
1649690750000|2022-04-11 15:25:50|19.08|18.88|19.08|18.88|19.08|18.88|19.08|18.88|1
1649690770000|2022-04-11 15:26:10|19.09|18.89|19.09|18.89|19.09|18.89|19.08|18.88|3
1649690780000|2022-04-11 15:26:20|19.1|18.9|19.1|18.9|19.1|18.9|19.09|18.89|3
1649690790000|2022-04-11 15:26:30|19.11|18.91|19.11|18.91|19.11|18.91|19.1|18.9|3
1649690800000|2022-04-11 15:26:40|19.1|18.9|19.11|18.91|19.11|18.91|19.1|18.9|2
1649690870000|2022-04-11 15:27:50|19.12|18.92|19.11|18.91|19.12|18.92|19.11|18.91|4
1649690880000|2022-04-11 15:28:00|19.12|18.92|19.11|18.91|19.12|18.92|19.11|18.91|2
1649690900000|2022-04-11 15:28:20|19.1|18.9|19.1|18.9|19.11|18.91|19.1|18.9|9
1649690910000|2022-04-11 15:28:30|19.11|18.91|19.1|18.9|19.11|18.91|19.1|18.9|4
1649690920000|2022-04-11 15:28:40|19.09|18.89|19.09|18.89|19.09|18.89|19.09|18.89|1
1649690930000|2022-04-11 15:28:50|19.08|18.88|19.08|18.88|19.08|18.88|19.08|18.88|1
1649690940000|2022-04-11 15:29:00|19.09|18.89|19.09|18.89|19.09|18.89|19.08|18.88|3
1649690950000|2022-04-11 15:29:10|19.1|18.9|19.1|18.9|19.1|18.9|19.1|18.9|1
1649690960000|2022-04-11 15:29:20|19.11|18.91|19.09|18.89|19.11|18.91|19.09|18.89|9
1649690970000|2022-04-11 15:29:30|19.1|18.9|19.1|18.9|19.1|18.9|19.09|18.89|3
1649691000000|2022-04-11 15:30:00|19.09|18.89|19.1|18.9|19.1|18.9|19.09|18.89|2
1649691010000|2022-04-11 15:30:10|19.11|18.91|19.11|18.91|19.11|18.91|19.11|18.91|1
1649691020000|2022-04-11 15:30:20|19.1|18.9|19.1|18.9|19.1|18.9|19.1|18.9|1
1649691040000|2022-04-11 15:30:40|19.09|18.89|19.09|18.89|19.1|18.9|19.09|18.89|3
1649691050000|2022-04-11 15:30:50|19.08|18.88|19.08|18.88|19.08|18.88|19.08|18.88|1
1649691060000|2022-04-11 15:31:00|19.07|18.87|19.08|18.88|19.08|18.88|19.07|18.87|2
1649691070000|2022-04-11 15:31:10|19.09|18.89|19.1|18.9|19.1|18.9|19.09|18.89|2
1649691110000|2022-04-11 15:31:50|19.11|18.91|19.11|18.91|19.11|18.91|19.11|18.91|1
1649691120000|2022-04-11 15:32:00|19.1|18.9|19.11|18.91|19.11|18.91|19.1|18.9|10
1649691140000|2022-04-11 15:32:20|19.12|18.92|19.11|18.91|19.12|18.92|19.11|18.91|4
1649691150000|2022-04-11 15:32:30|19.12|18.92|19.11|18.91|19.12|18.92|19.11|18.91|2
1649691170000|2022-04-11 15:32:50|19.12|18.92|19.12|18.92|19.12|18.92|19.11|18.91|7
1649691180000|2022-04-11 15:33:00|19.13|18.93|19.13|18.93|19.13|18.93|19.12|18.92|3
1649691190000|2022-04-11 15:33:10|19.14|18.94|19.14|18.94|19.14|18.94|19.13|18.93|3
1649691200000|2022-04-11 15:33:20|19.13|18.93|19.14|18.94|19.14|18.94|19.13|18.93|2
1649691210000|2022-04-11 15:33:30|19.13|18.93|19.14|18.94|19.14|18.94|19.13|18.93|2
1649691240000|2022-04-11 15:34:00|19.13|18.93|19.14|18.94|19.14|18.94|19.13|18.93|4
1649691260000|2022-04-11 15:34:20|19.13|18.93|19.14|18.94|19.14|18.94|19.13|18.93|2
1649691270000|2022-04-11 15:34:30|19.13|18.93|19.13|18.93|19.13|18.93|19.13|18.93|1
1649691310000|2022-04-11 15:35:10|19.12|18.92|19.12|18.92|19.13|18.93|19.12|18.92|3
1649691320000|2022-04-11 15:35:20|19.13|18.93|19.13|18.93|19.13|18.93|19.12|18.92|3
1649691330000|2022-04-11 15:35:30|19.12|18.92|19.13|18.93|19.13|18.93|19.12|18.92|2
1649691340000|2022-04-11 15:35:40|19.14|18.94|19.13|18.93|19.14|18.94|19.13|18.93|2
1649691350000|2022-04-11 15:35:50|19.14|18.94|19.13|18.93|19.14|18.94|19.13|18.93|8
1649691360000|2022-04-11 15:36:00|19.14|18.94|19.14|18.94|19.14|18.94|19.13|18.93|5
1649691370000|2022-04-11 15:36:10|19.15|18.95|19.16|18.96|19.16|18.96|19.15|18.95|6
1649691390000|2022-04-11 15:36:30|19.17|18.97|19.16|18.96|19.18|18.98|19.16|18.96|10
1649691400000|2022-04-11 15:36:40|19.17|18.97|19.16|18.96|19.17|18.97|19.16|18.96|4
1649691410000|2022-04-11 15:36:50|19.15|18.95|19.15|18.95|19.16|18.96|19.15|18.95|3
1649691420000|2022-04-11 15:37:00|19.16|18.96|19.15|18.95|19.16|18.96|19.15|18.95|6
1649691430000|2022-04-11 15:37:10|19.14|18.94|19.18|18.98|19.18|18.98|19.14|18.94|7
1649691440000|2022-04-11 15:37:20|19.19|18.99|19.16|18.96|19.19|18.99|19.15|18.95|8
1649691450000|2022-04-11 15:37:30|19.15|18.95|19.15|18.95|19.16|18.96|19.15|18.95|3
1649691470000|2022-04-11 15:37:50|19.16|18.96|19.16|18.96|19.16|18.96|19.16|18.96|1
1649691480000|2022-04-11 15:38:00|19.15|18.95|19.15|18.95|19.16|18.96|19.15|18.95|3
1649691520000|2022-04-11 15:38:40|19.16|18.96|19.17|18.97|19.17|18.97|19.16|18.96|2
1649691530000|2022-04-11 15:38:50|19.16|18.96|19.16|18.96|19.16|18.96|19.15|18.95|3
1649691540000|2022-04-11 15:39:00|19.17|18.97|19.19|18.99|19.19|18.99|19.17|18.97|11
1649691550000|2022-04-11 15:39:10|19.18|18.98|19.18|18.98|19.18|18.98|19.18|18.98|1
1649691560000|2022-04-11 15:39:20|19.17|18.97|19.18|18.98|19.18|18.98|19.17|18.97|2
1649691570000|2022-04-11 15:39:30|19.17|18.97|19.16|18.96|19.18|18.98|19.15|18.95|8
1649691590000|2022-04-11 15:39:50|19.17|18.97|19.16|18.96|19.17|18.97|19.16|18.96|2
1649691600000|2022-04-11 15:40:00|19.17|18.97|19.16|18.96|19.17|18.97|19.15|18.95|4
1649691610000|2022-04-11 15:40:10|19.15|18.95|19.17|18.97|19.17|18.97|19.15|18.95|5
1649691620000|2022-04-11 15:40:20|19.16|18.96|19.15|18.95|19.16|18.96|19.15|18.95|2
1649691630000|2022-04-11 15:40:30|19.16|18.96|19.16|18.96|19.16|18.96|19.16|18.96|1
1649691640000|2022-04-11 15:40:40|19.17|18.97|19.18|18.98|19.18|18.98|19.17|18.97|4
1649691650000|2022-04-11 15:40:50|19.17|18.97|19.17|18.97|19.18|18.98|19.16|18.96|7
1649691660000|2022-04-11 15:41:00|19.16|18.96|19.16|18.96|19.17|18.97|19.15|18.95|6
1649691680000|2022-04-11 15:41:20|19.17|18.97|19.17|18.97|19.18|18.98|19.17|18.97|3
1649691690000|2022-04-11 15:41:30|19.18|18.98|19.2|19|19.2|19|19.17|18.97|9
1649691700000|2022-04-11 15:41:40|19.19|18.99|19.18|18.98|19.19|18.99|19.17|18.97|8
1649691710000|2022-04-11 15:41:50|19.17|18.97|19.18|18.98|19.18|18.98|19.17|18.97|2
1649691720000|2022-04-11 15:42:00|19.17|18.97|19.17|18.97|19.17|18.97|19.16|18.96|5
1649691730000|2022-04-11 15:42:10|19.16|18.96|19.15|18.95|19.17|18.97|19.15|18.95|10
1649691740000|2022-04-11 15:42:20|19.14|18.94|19.15|18.95|19.15|18.95|19.14|18.94|6
1649691750000|2022-04-11 15:42:30|19.16|18.96|19.16|18.96|19.16|18.96|19.16|18.96|1
1649691760000|2022-04-11 15:42:40|19.17|18.97|19.17|18.97|19.17|18.97|19.17|18.97|1
1649691770000|2022-04-11 15:42:50|19.18|18.98|19.16|18.96|19.18|18.98|19.15|18.95|6
1649691780000|2022-04-11 15:43:00|19.17|18.97|19.16|18.96|19.17|18.97|19.16|18.96|8
1649691790000|2022-04-11 15:43:10|19.17|18.97|19.16|18.96|19.17|18.97|19.16|18.96|6
1649691800000|2022-04-11 15:43:20|19.17|18.97|19.17|18.97|19.17|18.97|19.16|18.96|5
1649691820000|2022-04-11 15:43:40|19.18|18.98|19.18|18.98|19.18|18.98|19.17|18.97|3
1649691830000|2022-04-11 15:43:50|19.19|18.99|19.18|18.98|19.19|18.99|19.18|18.98|2
1649691840000|2022-04-11 15:44:00|19.17|18.97|19.17|18.97|19.17|18.97|19.17|18.97|1
1649691850000|2022-04-11 15:44:10|19.18|18.98|19.16|18.96|19.18|18.98|19.16|18.96|3
1649691860000|2022-04-11 15:44:20|19.17|18.97|19.16|18.96|19.17|18.97|19.16|18.96|4
1649691870000|2022-04-11 15:44:30|19.17|18.97|19.17|18.97|19.17|18.97|19.17|18.97|1
1649691880000|2022-04-11 15:44:40|19.18|18.98|19.19|18.99|19.19|18.99|19.18|18.98|2
1649691890000|2022-04-11 15:44:50|19.18|18.98|19.18|18.98|19.18|18.98|19.18|18.98|1
1649691910000|2022-04-11 15:45:10|19.17|18.97|19.17|18.97|19.18|18.98|19.17|18.97|7
1649691920000|2022-04-11 15:45:20|19.18|18.98|19.17|18.97|19.18|18.98|19.17|18.97|2
1649691930000|2022-04-11 15:45:30|19.18|18.98|19.18|18.98|19.18|18.98|19.18|18.98|1
1649691940000|2022-04-11 15:45:40|19.17|18.97|19.18|18.98|19.18|18.98|19.17|18.97|6
1649691950000|2022-04-11 15:45:50|19.19|18.99|19.18|18.98|19.2|19|19.18|18.98|4
1649691960000|2022-04-11 15:46:00|19.17|18.97|19.17|18.97|19.17|18.97|19.17|18.97|1
1649691970000|2022-04-11 15:46:10|19.16|18.96|19.16|18.96|19.17|18.97|19.16|18.96|5
1649691980000|2022-04-11 15:46:20|19.17|18.97|19.17|18.97|19.18|18.98|19.16|18.96|5
1649691990000|2022-04-11 15:46:30|19.18|18.98|19.18|18.98|19.18|18.98|19.17|18.97|3
1649692000000|2022-04-11 15:46:40|19.19|18.99|19.2|19|19.2|19|19.19|18.99|4
1649692010000|2022-04-11 15:46:50|19.19|18.99|19.19|18.99|19.2|19|19.19|18.99|9
1649692020000|2022-04-11 15:47:00|19.18|18.98|19.18|18.98|19.18|18.98|19.18|18.98|1
1649692030000|2022-04-11 15:47:10|19.17|18.97|19.17|18.97|19.18|18.98|19.17|18.97|3
1649692040000|2022-04-11 15:47:20|19.16|18.96|19.16|18.96|19.16|18.96|19.16|18.96|1
1649692050000|2022-04-11 15:47:30|19.17|18.97|19.18|18.98|19.18|18.98|19.16|18.96|4
1649692070000|2022-04-11 15:47:50|19.19|18.99|19.17|18.97|19.19|18.99|19.17|18.97|5
1649692080000|2022-04-11 15:48:00|19.18|18.98|19.17|18.97|19.18|18.98|19.17|18.97|6
1649692090000|2022-04-11 15:48:10|19.16|18.96|19.17|18.97|19.17|18.97|19.16|18.96|6
1649692110000|2022-04-11 15:48:30|19.16|18.96|19.16|18.96|19.16|18.96|19.15|18.95|3
1649692130000|2022-04-11 15:48:50|19.17|18.97|19.17|18.97|19.17|18.97|19.16|18.96|3
1649692150000|2022-04-11 15:49:10|19.18|18.98|19.19|18.99|19.19|18.99|19.18|18.98|2
1649692160000|2022-04-11 15:49:20|19.18|18.98|19.19|18.99|19.19|18.99|19.18|18.98|2
1649692170000|2022-04-11 15:49:30|19.18|18.98|19.18|18.98|19.18|18.98|19.18|18.98|1
1649692180000|2022-04-11 15:49:40|19.17|18.97|19.17|18.97|19.17|18.97|19.17|18.97|1
1649692190000|2022-04-11 15:49:50|19.18|18.98|19.18|18.98|19.18|18.98|19.18|18.98|1
1649692200000|2022-04-11 15:50:00|19.19|18.99|19.19|18.99|19.19|18.99|19.19|18.99|1
1649692210000|2022-04-11 15:50:10|19.18|18.98|19.18|18.98|19.19|18.99|19.18|18.98|5
1649692220000|2022-04-11 15:50:20|19.19|18.99|19.18|18.98|19.19|18.99|19.18|18.98|8
1649692230000|2022-04-11 15:50:30|19.19|18.99|19.18|18.98|19.19|18.99|19.18|18.98|2
1649692250000|2022-04-11 15:50:50|19.17|18.97|19.18|18.98|19.18|18.98|19.17|18.97|8
1649692260000|2022-04-11 15:51:00|19.17|18.97|19.18|18.98|19.18|18.98|19.17|18.97|2
1649692270000|2022-04-11 15:51:10|19.19|18.99|19.19|18.99|19.19|18.99|19.18|18.98|3
1649692280000|2022-04-11 15:51:20|19.2|19|19.19|18.99|19.2|19|19.19|18.99|2
1649692290000|2022-04-11 15:51:30|19.18|18.98|19.18|18.98|19.18|18.98|19.18|18.98|1
1649692300000|2022-04-11 15:51:40|19.17|18.97|19.16|18.96|19.18|18.98|19.16|18.96|6
1649692310000|2022-04-11 15:51:50|19.17|18.97|19.17|18.97|19.17|18.97|19.17|18.97|1
1649692320000|2022-04-11 15:52:00|19.18|18.98|19.17|18.97|19.18|18.98|19.17|18.97|2
1649692330000|2022-04-11 15:52:10|19.18|18.98|19.16|18.96|19.18|18.98|19.16|18.96|5
1649692340000|2022-04-11 15:52:20|19.17|18.97|19.16|18.96|19.17|18.97|19.16|18.96|6
1649692350000|2022-04-11 15:52:30|19.17|18.97|19.17|18.97|19.17|18.97|19.16|18.96|3
1649692360000|2022-04-11 15:52:40|19.16|18.96|19.17|18.97|19.17|18.97|19.16|18.96|6
1649692370000|2022-04-11 15:52:50|19.18|18.98|19.17|18.97|19.18|18.98|19.17|18.97|4
1649692380000|2022-04-11 15:53:00|19.16|18.96|19.16|18.96|19.16|18.96|19.16|18.96|1
1649692390000|2022-04-11 15:53:10|19.15|18.95|19.14|18.94|19.16|18.96|19.14|18.94|6
1649692400000|2022-04-11 15:53:20|19.13|18.93|19.14|18.94|19.14|18.94|19.13|18.93|6
1649692410000|2022-04-11 15:53:30|19.15|18.95|19.15|18.95|19.15|18.95|19.15|18.95|1
1649692420000|2022-04-11 15:53:40|19.16|18.96|19.16|18.96|19.16|18.96|19.15|18.95|3
1649692430000|2022-04-11 15:53:50|19.17|18.97|19.17|18.97|19.18|18.98|19.16|18.96|7
1649692440000|2022-04-11 15:54:00|19.16|18.96|19.16|18.96|19.16|18.96|19.16|18.96|1
1649692450000|2022-04-11 15:54:10|19.15|18.95|19.13|18.93|19.15|18.95|19.13|18.93|5
1649692460000|2022-04-11 15:54:20|19.14|18.94|19.14|18.94|19.14|18.94|19.13|18.93|9
1649692470000|2022-04-11 15:54:30|19.13|18.93|19.14|18.94|19.14|18.94|19.13|18.93|2
1649692480000|2022-04-11 15:54:40|19.15|18.95|19.15|18.95|19.15|18.95|19.15|18.95|1
1649692490000|2022-04-11 15:54:50|19.16|18.96|19.17|18.97|19.17|18.97|19.16|18.96|2
1649692500000|2022-04-11 15:55:00|19.16|18.96|19.15|18.95|19.17|18.97|19.15|18.95|4
1649692510000|2022-04-11 15:55:10|19.14|18.94|19.14|18.94|19.14|18.94|19.14|18.94|1
1649692520000|2022-04-11 15:55:20|19.13|18.93|19.13|18.93|19.13|18.93|19.11|18.91|5
1649692530000|2022-04-11 15:55:30|19.12|18.92|19.12|18.92|19.13|18.93|19.12|18.92|3
1649692540000|2022-04-11 15:55:40|19.13|18.93|19.15|18.95|19.15|18.95|19.13|18.93|3
1649692550000|2022-04-11 15:55:50|19.14|18.94|19.13|18.93|19.14|18.94|19.12|18.92|4
1649692560000|2022-04-11 15:56:00|19.12|18.92|19.09|18.89|19.12|18.92|19.09|18.89|12
1649692570000|2022-04-11 15:56:10|19.08|18.88|19.08|18.88|19.09|18.89|19.08|18.88|3
1649692580000|2022-04-11 15:56:20|19.09|18.89|19.09|18.89|19.1|18.9|19.08|18.88|5
1649692590000|2022-04-11 15:56:30|19.1|18.9|19.08|18.88|19.1|18.9|19.08|18.88|3
1649692600000|2022-04-11 15:56:40|19.07|18.87|19.09|18.89|19.09|18.89|19.07|18.87|7
1649692610000|2022-04-11 15:56:50|19.08|18.88|19.08|18.88|19.08|18.88|19.08|18.88|1
1649692620000|2022-04-11 15:57:00|19.09|18.89|19.09|18.89|19.09|18.89|19.08|18.88|5
1649692630000|2022-04-11 15:57:10|19.1|18.9|19.1|18.9|19.11|18.91|19.09|18.89|9
1649692640000|2022-04-11 15:57:20|19.11|18.91|19.09|18.89|19.11|18.91|19.09|18.89|3
1649692650000|2022-04-11 15:57:30|19.1|18.9|19.11|18.91|19.11|18.91|19.09|18.89|6
1649692660000|2022-04-11 15:57:40|19.1|18.9|19.11|18.91|19.11|18.91|19.1|18.9|4
1649692670000|2022-04-11 15:57:50|19.1|18.9|19.11|18.91|19.11|18.91|19.09|18.89|4
1649692680000|2022-04-11 15:58:00|19.12|18.92|19.11|18.91|19.12|18.92|19.11|18.91|2
1649692690000|2022-04-11 15:58:10|19.12|18.92|19.13|18.93|19.14|18.94|19.12|18.92|6
1649692700000|2022-04-11 15:58:20|19.12|18.92|19.11|18.91|19.13|18.93|19.11|18.91|6
1649692710000|2022-04-11 15:58:30|19.12|18.92|19.12|18.92|19.12|18.92|19.12|18.92|1
1649692720000|2022-04-11 15:58:40|19.13|18.93|19.12|18.92|19.13|18.93|19.12|18.92|4
1649692730000|2022-04-11 15:58:50|19.13|18.93|19.11|18.91|19.13|18.93|19.11|18.91|5
1649692740000|2022-04-11 15:59:00|19.1|18.9|19.08|18.88|19.1|18.9|19.08|18.88|3
1649692750000|2022-04-11 15:59:10|19.07|18.87|19.07|18.87|19.07|18.87|19.07|18.87|1
1649692760000|2022-04-11 15:59:20|19.06|18.86|19.06|18.86|19.07|18.87|19.06|18.86|3
1649692770000|2022-04-11 15:59:30|19.07|18.87|19.08|18.88|19.08|18.88|19.07|18.87|2
1649692780000|2022-04-11 15:59:40|19.07|18.87|19.07|18.87|19.07|18.87|19.07|18.87|1
1649692790000|2022-04-11 15:59:50|19.06|18.86|19.06|18.86|19.07|18.87|19.06|18.86|3
1649692800000|2022-04-11 16:00:00|19.07|18.87|19.07|18.87|19.07|18.87|19.07|18.87|1
1649692810000|2022-04-11 16:00:10|19.06|18.86|19.05|18.85|19.06|18.86|19.05|18.85|6
1649692820000|2022-04-11 16:00:20|19.06|18.86|19.05|18.85|19.06|18.86|19.05|18.85|6
1649692830000|2022-04-11 16:00:30|19.06|18.86|19.05|18.85|19.06|18.86|19.05|18.85|6
1649692840000|2022-04-11 16:00:40|19.06|18.86|19.06|18.86|19.06|18.86|19.06|18.86|1
1649692850000|2022-04-11 16:00:50|19.05|18.85|19.06|18.86|19.06|18.86|19.05|18.85|2
1649692860000|2022-04-11 16:01:00|19.05|18.85|19.06|18.86|19.07|18.87|19.05|18.85|6
1649692870000|2022-04-11 16:01:10|19.07|18.87|19.08|18.88|19.08|18.88|19.07|18.87|2
1649692880000|2022-04-11 16:01:20|19.09|18.89|19.1|18.9|19.1|18.9|19.08|18.88|10
1649692890000|2022-04-11 16:01:30|19.11|18.91|19.11|18.91|19.11|18.91|19.11|18.91|1
1649692900000|2022-04-11 16:01:40|19.12|18.92|19.11|18.91|19.12|18.92|19.11|18.91|2
1649692920000|2022-04-11 16:02:00|19.1|18.9|19.09|18.89|19.1|18.9|19.09|18.89|2
1649692930000|2022-04-11 16:02:10|19.1|18.9|19.09|18.89|19.1|18.9|19.08|18.88|6
1649692940000|2022-04-11 16:02:20|19.08|18.88|19.09|18.89|19.1|18.9|19.08|18.88|8
1649692950000|2022-04-11 16:02:30|19.1|18.9|19.09|18.89|19.1|18.9|19.09|18.89|4
1649692960000|2022-04-11 16:02:40|19.1|18.9|19.1|18.9|19.11|18.91|19.1|18.9|11
1649692970000|2022-04-11 16:02:50|19.11|18.91|19.1|18.9|19.11|18.91|19.1|18.9|2
1649692980000|2022-04-11 16:03:00|19.11|18.91|19.1|18.9|19.11|18.91|19.1|18.9|2
1649692990000|2022-04-11 16:03:10|19.11|18.91|19.11|18.91|19.11|18.91|19.1|18.9|5
1649693000000|2022-04-11 16:03:20|19.1|18.9|19.1|18.9|19.11|18.91|19.1|18.9|7
1649693010000|2022-04-11 16:03:30|19.11|18.91|19.1|18.9|19.11|18.91|19.1|18.9|2
1649693020000|2022-04-11 16:03:40|19.09|18.89|19.09|18.89|19.1|18.9|19.08|18.88|5
1649693030000|2022-04-11 16:03:50|19.08|18.88|19.07|18.87|19.09|18.89|19.07|18.87|10
1649693040000|2022-04-11 16:04:00|19.08|18.88|19.05|18.85|19.08|18.88|19.05|18.85|8
1649693050000|2022-04-11 16:04:10|19.04|18.84|19.05|18.85|19.05|18.85|19.04|18.84|18
1649693060000|2022-04-11 16:04:20|19.04|18.84|19.05|18.85|19.05|18.85|19.04|18.84|2
1649693070000|2022-04-11 16:04:30|19.04|18.84|19.07|18.87|19.07|18.87|19.04|18.84|6
1649693080000|2022-04-11 16:04:40|19.08|18.88|19.11|18.91|19.11|18.91|19.08|18.88|6
1649693090000|2022-04-11 16:04:50|19.1|18.9|19.12|18.92|19.13|18.93|19.1|18.9|9
1649693100000|2022-04-11 16:05:00|19.13|18.93|19.14|18.94|19.14|18.94|19.12|18.92|6
1649693110000|2022-04-11 16:05:10|19.15|18.95|19.17|18.97|19.17|18.97|19.14|18.94|9
1649693120000|2022-04-11 16:05:20|19.16|18.96|19.15|18.95|19.17|18.97|19.15|18.95|6
1649693130000|2022-04-11 16:05:30|19.16|18.96|19.17|18.97|19.17|18.97|19.15|18.95|3
1649693150000|2022-04-11 16:05:50|19.16|18.96|19.16|18.96|19.17|18.97|19.16|18.96|11
1649693160000|2022-04-11 16:06:00|19.15|18.95|19.15|18.95|19.16|18.96|19.15|18.95|11
1649693170000|2022-04-11 16:06:10|19.16|18.96|19.17|18.97|19.17|18.97|19.16|18.96|2
1649693180000|2022-04-11 16:06:20|19.16|18.96|19.17|18.97|19.17|18.97|19.16|18.96|6
1649693190000|2022-04-11 16:06:30|19.16|18.96|19.17|18.97|19.17|18.97|19.16|18.96|2
1649693200000|2022-04-11 16:06:40|19.16|18.96|19.16|18.96|19.17|18.97|19.16|18.96|5
1649693220000|2022-04-11 16:07:00|19.17|18.97|19.16|18.96|19.17|18.97|19.16|18.96|4
1649693230000|2022-04-11 16:07:10|19.17|18.97|19.17|18.97|19.17|18.97|19.16|18.96|3
1649693240000|2022-04-11 16:07:20|19.18|18.98|19.18|18.98|19.18|18.98|19.18|18.98|1
1649693260000|2022-04-11 16:07:40|19.17|18.97|19.18|18.98|19.18|18.98|19.17|18.97|2
1649693270000|2022-04-11 16:07:50|19.17|18.97|19.19|18.99|19.19|18.99|19.17|18.97|5
1649693280000|2022-04-11 16:08:00|19.18|18.98|19.18|18.98|19.19|18.99|19.18|18.98|3
1649693300000|2022-04-11 16:08:20|19.19|18.99|19.19|18.99|19.19|18.99|19.19|18.99|1
1649693310000|2022-04-11 16:08:30|19.18|18.98|19.18|18.98|19.19|18.99|19.18|18.98|3
1649693320000|2022-04-11 16:08:40|19.17|18.97|19.17|18.97|19.18|18.98|19.17|18.97|5
1649693330000|2022-04-11 16:08:50|19.18|18.98|19.18|18.98|19.19|18.99|19.17|18.97|5
1649693350000|2022-04-11 16:09:10|19.17|18.97|19.17|18.97|19.17|18.97|19.17|18.97|1
1649693360000|2022-04-11 16:09:20|19.18|18.98|19.16|18.96|19.18|18.98|19.16|18.96|3
1649693370000|2022-04-11 16:09:30|19.15|18.95|19.15|18.95|19.16|18.96|19.15|18.95|3
1649693380000|2022-04-11 16:09:40|19.14|18.94|19.13|18.93|19.15|18.95|19.13|18.93|4
1649693390000|2022-04-11 16:09:50|19.14|18.94|19.13|18.93|19.14|18.94|19.12|18.92|4
1649693400000|2022-04-11 16:10:00|19.12|18.92|19.12|18.92|19.13|18.93|19.11|18.91|7
1649693410000|2022-04-11 16:10:10|19.13|18.93|19.12|18.92|19.13|18.93|19.12|18.92|2
1649693420000|2022-04-11 16:10:20|19.11|18.91|19.12|18.92|19.12|18.92|19.11|18.91|2
1649693430000|2022-04-11 16:10:30|19.13|18.93|19.14|18.94|19.14|18.94|19.12|18.92|4
1649693440000|2022-04-11 16:10:40|19.15|18.95|19.15|18.95|19.16|18.96|19.15|18.95|3
1649693450000|2022-04-11 16:10:50|19.16|18.96|19.15|18.95|19.16|18.96|19.15|18.95|2
1649693460000|2022-04-11 16:11:00|19.16|18.96|19.16|18.96|19.16|18.96|19.16|18.96|1
1649693470000|2022-04-11 16:11:10|19.15|18.95|19.14|18.94|19.15|18.95|19.14|18.94|4
1649693480000|2022-04-11 16:11:20|19.13|18.93|19.14|18.94|19.14|18.94|19.13|18.93|6
1649693490000|2022-04-11 16:11:30|19.13|18.93|19.13|18.93|19.14|18.94|19.13|18.93|3
1649693520000|2022-04-11 16:12:00|19.14|18.94|19.14|18.94|19.15|18.95|19.13|18.93|7
1649693530000|2022-04-11 16:12:10|19.15|18.95|19.16|18.96|19.16|18.96|19.15|18.95|4
1649693560000|2022-04-11 16:12:40|19.17|18.97|19.17|18.97|19.17|18.97|19.16|18.96|3
1649693580000|2022-04-11 16:13:00|19.16|18.96|19.17|18.97|19.17|18.97|19.16|18.96|2
1649693600000|2022-04-11 16:13:20|19.16|18.96|19.16|18.96|19.17|18.97|19.16|18.96|3
1649693620000|2022-04-11 16:13:40|19.15|18.95|19.15|18.95|19.15|18.95|19.15|18.95|1
1649693640000|2022-04-11 16:14:00|19.14|18.94|19.14|18.94|19.15|18.95|19.14|18.94|9
1649693650000|2022-04-11 16:14:10|19.13|18.93|19.13|18.93|19.14|18.94|19.13|18.93|3
1649693670000|2022-04-11 16:14:30|19.14|18.94|19.14|18.94|19.14|18.94|19.14|18.94|1
1649693690000|2022-04-11 16:14:50|19.15|18.95|19.15|18.95|19.15|18.95|19.14|18.94|3
1649693700000|2022-04-11 16:15:00|19.14|18.94|19.15|18.95|19.15|18.95|19.14|18.94|4
1649693710000|2022-04-11 16:15:10|19.14|18.94|19.15|18.95|19.15|18.95|19.14|18.94|4
1649693720000|2022-04-11 16:15:20|19.16|18.96|19.16|18.96|19.16|18.96|19.15|18.95|3
1649693730000|2022-04-11 16:15:30|19.15|18.95|19.16|18.96|19.17|18.97|19.15|18.95|6
1649693740000|2022-04-11 16:15:40|19.17|18.97|19.17|18.97|19.17|18.97|19.17|18.97|1
1649693750000|2022-04-11 16:15:50|19.18|18.98|19.17|18.97|19.18|18.98|19.17|18.97|2
1649693760000|2022-04-11 16:16:00|19.18|18.98|19.18|18.98|19.18|18.98|19.17|18.97|3
1649693770000|2022-04-11 16:16:10|19.17|18.97|19.19|18.99|19.19|18.99|19.17|18.97|7
1649693790000|2022-04-11 16:16:30|19.2|19|19.2|19|19.2|19|19.19|18.99|5
1649693800000|2022-04-11 16:16:40|19.21|19.01|19.21|19.01|19.21|19.01|19.21|19.01|1
1649693810000|2022-04-11 16:16:50|19.22|19.02|19.22|19.02|19.23|19.03|19.21|19.01|5
1649693870000|2022-04-11 16:17:50|19.21|19.01|19.21|19.01|19.22|19.02|19.21|19.01|5
1649693880000|2022-04-11 16:18:00|19.22|19.02|19.22|19.02|19.22|19.02|19.21|19.01|5
1649693890000|2022-04-11 16:18:10|19.21|19.01|19.21|19.01|19.21|19.01|19.21|19.01|1
1649693920000|2022-04-11 16:18:40|19.22|19.02|19.22|19.02|19.22|19.02|19.21|19.01|7
1649693960000|2022-04-11 16:19:20|19.23|19.03|19.22|19.02|19.23|19.03|19.22|19.02|2
1649693980000|2022-04-11 16:19:40|19.21|19.01|19.21|19.01|19.22|19.02|19.21|19.01|3
1649693990000|2022-04-11 16:19:50|19.22|19.02|19.22|19.02|19.22|19.02|19.21|19.01|11
1649694000000|2022-04-11 16:20:00|19.21|19.01|19.21|19.01|19.22|19.02|19.21|19.01|5
1649694010000|2022-04-11 16:20:10|19.22|19.02|19.21|19.01|19.22|19.02|19.21|19.01|2
1649694020000|2022-04-11 16:20:20|19.2|19|19.21|19.01|19.21|19.01|19.2|19|4
1649694030000|2022-04-11 16:20:30|19.2|19|19.2|19|19.2|19|19.2|19|1
1649694040000|2022-04-11 16:20:40|19.21|19.01|19.2|19|19.21|19.01|19.2|19|2
1649694080000|2022-04-11 16:21:20|19.19|18.99|19.2|19|19.2|19|19.19|18.99|8
1649694090000|2022-04-11 16:21:30|19.19|18.99|19.17|18.97|19.2|19|19.17|18.97|9
1649694110000|2022-04-11 16:21:50|19.16|18.96|19.16|18.96|19.16|18.96|19.16|18.96|1
1649694120000|2022-04-11 16:22:00|19.17|18.97|19.17|18.97|19.17|18.97|19.16|18.96|7
1649694130000|2022-04-11 16:22:10|19.16|18.96|19.15|18.95|19.17|18.97|19.15|18.95|4
1649694140000|2022-04-11 16:22:20|19.16|18.96|19.15|18.95|19.16|18.96|19.15|18.95|2
1649694170000|2022-04-11 16:22:50|19.16|18.96|19.16|18.96|19.16|18.96|19.16|18.96|1
1649694180000|2022-04-11 16:23:00|19.15|18.95|19.15|18.95|19.16|18.96|19.15|18.95|3
1649694190000|2022-04-11 16:23:10|19.16|18.96|19.16|18.96|19.16|18.96|19.16|18.96|1
1649694200000|2022-04-11 16:23:20|19.17|18.97|19.16|18.96|19.17|18.97|19.16|18.96|4
1649694220000|2022-04-11 16:23:40|19.17|18.97|19.16|18.96|19.17|18.97|19.16|18.96|4
1649694230000|2022-04-11 16:23:50|19.17|18.97|19.17|18.97|19.17|18.97|19.16|18.96|3
1649694240000|2022-04-11 16:24:00|19.16|18.96|19.16|18.96|19.16|18.96|19.15|18.95|3
1649694260000|2022-04-11 16:24:20|19.15|18.95|19.15|18.95|19.15|18.95|19.15|18.95|1
1649694270000|2022-04-11 16:24:30|19.14|18.94|19.14|18.94|19.15|18.95|19.14|18.94|3
1649694280000|2022-04-11 16:24:40|19.13|18.93|19.14|18.94|19.14|18.94|19.13|18.93|2
1649694290000|2022-04-11 16:24:50|19.13|18.93|19.14|18.94|19.14|18.94|19.13|18.93|2
1649694300000|2022-04-11 16:25:00|19.15|18.95|19.14|18.94|19.15|18.95|19.14|18.94|2
1649694340000|2022-04-11 16:25:40|19.15|18.95|19.13|18.93|19.15|18.95|19.13|18.93|5
1649694350000|2022-04-11 16:25:50|19.12|18.92|19.12|18.92|19.13|18.93|19.12|18.92|3
1649694360000|2022-04-11 16:26:00|19.11|18.91|19.12|18.92|19.13|18.93|19.11|18.91|8
1649694370000|2022-04-11 16:26:10|19.13|18.93|19.12|18.92|19.13|18.93|19.12|18.92|12
1649694400000|2022-04-11 16:26:40|19.11|18.91|19.12|18.92|19.12|18.92|19.11|18.91|2
1649694410000|2022-04-11 16:26:50|19.11|18.91|19.12|18.92|19.12|18.92|19.11|18.91|4
1649694420000|2022-04-11 16:27:00|19.11|18.91|19.1|18.9|19.12|18.92|19.1|18.9|10
1649694430000|2022-04-11 16:27:10|19.11|18.91|19.11|18.91|19.11|18.91|19.1|18.9|5
1649694440000|2022-04-11 16:27:20|19.1|18.9|19.11|18.91|19.11|18.91|19.1|18.9|6
1649694450000|2022-04-11 16:27:30|19.1|18.9|19.11|18.91|19.11|18.91|19.1|18.9|2
1649694460000|2022-04-11 16:27:40|19.1|18.9|19.1|18.9|19.11|18.91|19.1|18.9|3
1649694470000|2022-04-11 16:27:50|19.09|18.89|19.08|18.88|19.1|18.9|19.08|18.88|18
1649694490000|2022-04-11 16:28:10|19.09|18.89|19.09|18.89|19.09|18.89|19.08|18.88|5
1649694500000|2022-04-11 16:28:20|19.1|18.9|19.09|18.89|19.1|18.9|19.08|18.88|4
1649694510000|2022-04-11 16:28:30|19.08|18.88|19.07|18.87|19.09|18.89|19.07|18.87|6
1649694520000|2022-04-11 16:28:40|19.08|18.88|19.07|18.87|19.08|18.88|19.07|18.87|4
1649694530000|2022-04-11 16:28:50|19.08|18.88|19.06|18.86|19.08|18.88|19.06|18.86|3
1649694540000|2022-04-11 16:29:00|19.07|18.87|19.07|18.87|19.07|18.87|19.06|18.86|3
1649694550000|2022-04-11 16:29:10|19.08|18.88|19.09|18.89|19.09|18.89|19.08|18.88|2
1649694560000|2022-04-11 16:29:20|19.08|18.88|19.08|18.88|19.09|18.89|19.08|18.88|5
1649694570000|2022-04-11 16:29:30|19.09|18.89|19.07|18.87|19.09|18.89|19.07|18.87|5
1649694580000|2022-04-11 16:29:40|19.06|18.86|19.06|18.86|19.07|18.87|19.06|18.86|3
1649694590000|2022-04-11 16:29:50|19.05|18.85|19.04|18.84|19.06|18.86|19.04|18.84|18
1649694600000|2022-04-11 16:30:00|19.05|18.85|19.04|18.84|19.05|18.85|19.03|18.83|8
1649694610000|2022-04-11 16:30:10|19.05|18.85|19.06|18.86|19.06|18.86|19.05|18.85|10
1649694620000|2022-04-11 16:30:20|19.07|18.87|19.1|18.9|19.1|18.9|19.07|18.87|8
1649694630000|2022-04-11 16:30:30|19.09|18.89|19.1|18.9|19.11|18.91|19.09|18.89|4
1649694640000|2022-04-11 16:30:40|19.11|18.91|19.09|18.89|19.11|18.91|19.09|18.89|11
1649694650000|2022-04-11 16:30:50|19.1|18.9|19.09|18.89|19.1|18.9|19.09|18.89|4
1649694670000|2022-04-11 16:31:10|19.1|18.9|19.1|18.9|19.1|18.9|19.09|18.89|7
1649694680000|2022-04-11 16:31:20|19.09|18.89|19.08|18.88|19.1|18.9|19.08|18.88|6
1649694690000|2022-04-11 16:31:30|19.09|18.89|19.09|18.89|19.09|18.89|19.08|18.88|3
1649694700000|2022-04-11 16:31:40|19.08|18.88|19.09|18.89|19.09|18.89|19.08|18.88|2
1649694710000|2022-04-11 16:31:50|19.08|18.88|19.09|18.89|19.09|18.89|19.08|18.88|6
1649694720000|2022-04-11 16:32:00|19.08|18.88|19.08|18.88|19.09|18.89|19.08|18.88|7
1649694730000|2022-04-11 16:32:10|19.09|18.89|19.09|18.89|19.09|18.89|19.08|18.88|9
1649694740000|2022-04-11 16:32:20|19.08|18.88|19.07|18.87|19.08|18.88|19.07|18.87|8
1649694750000|2022-04-11 16:32:30|19.06|18.86|19.05|18.85|19.06|18.86|19.05|18.85|4
1649694760000|2022-04-11 16:32:40|19.04|18.84|19.04|18.84|19.05|18.85|19.03|18.83|7
1649694770000|2022-04-11 16:32:50|19.05|18.85|19.06|18.86|19.06|18.86|19.05|18.85|2
1649694780000|2022-04-11 16:33:00|19.07|18.87|19.08|18.88|19.08|18.88|19.05|18.85|8
1649694790000|2022-04-11 16:33:10|19.07|18.87|19.07|18.87|19.07|18.87|19.07|18.87|1
1649694800000|2022-04-11 16:33:20|19.08|18.88|19.09|18.89|19.09|18.89|19.07|18.87|10
1649694810000|2022-04-11 16:33:30|19.1|18.9|19.1|18.9|19.1|18.9|19.1|18.9|1
1649694820000|2022-04-11 16:33:40|19.09|18.89|19.1|18.9|19.1|18.9|19.09|18.89|8
1649694830000|2022-04-11 16:33:50|19.09|18.89|19.12|18.92|19.12|18.92|19.09|18.89|4
1649694840000|2022-04-11 16:34:00|19.13|18.93|19.14|18.94|19.14|18.94|19.13|18.93|4
1649694850000|2022-04-11 16:34:10|19.13|18.93|19.13|18.93|19.14|18.94|19.13|18.93|7
1649694860000|2022-04-11 16:34:20|19.12|18.92|19.12|18.92|19.13|18.93|19.12|18.92|3
1649694870000|2022-04-11 16:34:30|19.13|18.93|19.13|18.93|19.13|18.93|19.13|18.93|1
1649694890000|2022-04-11 16:34:50|19.12|18.92|19.12|18.92|19.13|18.93|19.12|18.92|3
1649694900000|2022-04-11 16:35:00|19.13|18.93|19.13|18.93|19.13|18.93|19.12|18.92|11
1649694910000|2022-04-11 16:35:10|19.12|18.92|19.12|18.92|19.13|18.93|19.12|18.92|5
1649694920000|2022-04-11 16:35:20|19.13|18.93|19.12|18.92|19.13|18.93|19.12|18.92|6
1649694930000|2022-04-11 16:35:30|19.13|18.93|19.14|18.94|19.14|18.94|19.12|18.92|8
1649694940000|2022-04-11 16:35:40|19.15|18.95|19.14|18.94|19.15|18.95|19.14|18.94|2
1649694970000|2022-04-11 16:36:10|19.15|18.95|19.15|18.95|19.15|18.95|19.15|18.95|1
1649694980000|2022-04-11 16:36:20|19.16|18.96|19.16|18.96|19.17|18.97|19.16|18.96|3
1649694990000|2022-04-11 16:36:30|19.15|18.95|19.16|18.96|19.16|18.96|19.15|18.95|2
1649695000000|2022-04-11 16:36:40|19.15|18.95|19.16|18.96|19.16|18.96|19.15|18.95|4
1649695010000|2022-04-11 16:36:50|19.15|18.95|19.16|18.96|19.16|18.96|19.15|18.95|4
1649695060000|2022-04-11 16:37:40|19.17|18.97|19.18|18.98|19.18|18.98|19.16|18.96|6
1649695070000|2022-04-11 16:37:50|19.19|18.99|19.18|18.98|19.19|18.99|19.18|18.98|4
1649695080000|2022-04-11 16:38:00|19.19|18.99|19.18|18.98|19.19|18.99|19.18|18.98|8
1649695090000|2022-04-11 16:38:10|19.19|18.99|19.2|19|19.2|19|19.18|18.98|4
1649695100000|2022-04-11 16:38:20|19.21|19.01|19.21|19.01|19.21|19.01|19.21|19.01|1
1649695110000|2022-04-11 16:38:30|19.22|19.02|19.22|19.02|19.22|19.02|19.22|19.02|1
1649695120000|2022-04-11 16:38:40|19.21|19.01|19.21|19.01|19.22|19.02|19.21|19.01|11
1649695130000|2022-04-11 16:38:50|19.22|19.02|19.21|19.01|19.22|19.02|19.21|19.01|2
1649695140000|2022-04-11 16:39:00|19.22|19.02|19.22|19.02|19.22|19.02|19.21|19.01|3
1649695150000|2022-04-11 16:39:10|19.21|19.01|19.22|19.02|19.22|19.02|19.21|19.01|6
1649695160000|2022-04-11 16:39:20|19.23|19.03|19.21|19.01|19.23|19.03|19.21|19.01|3
1649695170000|2022-04-11 16:39:30|19.22|19.02|19.22|19.02|19.22|19.02|19.21|19.01|7
1649695180000|2022-04-11 16:39:40|19.21|19.01|19.22|19.02|19.22|19.02|19.21|19.01|2
1649695190000|2022-04-11 16:39:50|19.23|19.03|19.22|19.02|19.23|19.03|19.22|19.02|6
1649695200000|2022-04-11 16:40:00|19.23|19.03|19.24|19.04|19.24|19.04|19.22|19.02|6
1649695210000|2022-04-11 16:40:10|19.23|19.03|19.24|19.04|19.24|19.04|19.22|19.02|6
1649695220000|2022-04-11 16:40:20|19.23|19.03|19.23|19.03|19.24|19.04|19.23|19.03|9
1649695230000|2022-04-11 16:40:30|19.24|19.04|19.23|19.03|19.24|19.04|19.23|19.03|6
1649695240000|2022-04-11 16:40:40|19.24|19.04|19.23|19.03|19.24|19.04|19.23|19.03|12
1649695280000|2022-04-11 16:41:20|19.22|19.02|19.23|19.03|19.23|19.03|19.22|19.02|2
1649695290000|2022-04-11 16:41:30|19.22|19.02|19.23|19.03|19.24|19.04|19.22|19.02|6
1649695300000|2022-04-11 16:41:40|19.24|19.04|19.24|19.04|19.24|19.04|19.23|19.03|5
1649695310000|2022-04-11 16:41:50|19.25|19.05|19.24|19.04|19.25|19.05|19.24|19.04|4
1649695320000|2022-04-11 16:42:00|19.25|19.05|19.25|19.05|19.25|19.05|19.24|19.04|3
1649695330000|2022-04-11 16:42:10|19.24|19.04|19.26|19.06|19.26|19.06|19.24|19.04|13
1649695340000|2022-04-11 16:42:20|19.27|19.07|19.27|19.07|19.27|19.07|19.26|19.06|5
1649695360000|2022-04-11 16:42:40|19.26|19.06|19.26|19.06|19.27|19.07|19.26|19.06|3
1649695380000|2022-04-11 16:43:00|19.25|19.05|19.24|19.04|19.25|19.05|19.24|19.04|2
1649695390000|2022-04-11 16:43:10|19.23|19.03|19.23|19.03|19.24|19.04|19.23|19.03|3
1649695400000|2022-04-11 16:43:20|19.22|19.02|19.23|19.03|19.23|19.03|19.22|19.02|2
1649695410000|2022-04-11 16:43:30|19.24|19.04|19.23|19.03|19.24|19.04|19.23|19.03|8
1649695420000|2022-04-11 16:43:40|19.24|19.04|19.26|19.06|19.26|19.06|19.24|19.04|3
1649695430000|2022-04-11 16:43:50|19.25|19.05|19.26|19.06|19.26|19.06|19.25|19.05|2
1649695440000|2022-04-11 16:44:00|19.25|19.05|19.26|19.06|19.26|19.06|19.25|19.05|4
1649695450000|2022-04-11 16:44:10|19.25|19.05|19.26|19.06|19.27|19.07|19.25|19.05|4
1649695460000|2022-04-11 16:44:20|19.27|19.07|19.27|19.07|19.27|19.07|19.27|19.07|1
1649695470000|2022-04-11 16:44:30|19.26|19.06|19.26|19.06|19.27|19.07|19.26|19.06|5
1649695480000|2022-04-11 16:44:40|19.27|19.07|19.27|19.07|19.27|19.07|19.26|19.06|3
1649695490000|2022-04-11 16:44:50|19.26|19.06|19.26|19.06|19.26|19.06|19.26|19.06|1
1649695500000|2022-04-11 16:45:00|19.25|19.05|19.25|19.05|19.25|19.05|19.25|19.05|1
1649695520000|2022-04-11 16:45:20|19.26|19.06|19.28|19.08|19.28|19.08|19.25|19.05|7
1649695530000|2022-04-11 16:45:30|19.29|19.09|19.29|19.09|19.29|19.09|19.29|19.09|1
1649695540000|2022-04-11 16:45:40|19.28|19.08|19.29|19.09|19.29|19.09|19.28|19.08|6
1649695550000|2022-04-11 16:45:50|19.3|19.1|19.3|19.1|19.3|19.1|19.3|19.1|1
1649695560000|2022-04-11 16:46:00|19.29|19.09|19.3|19.1|19.3|19.1|19.29|19.09|4
1649695570000|2022-04-11 16:46:10|19.29|19.09|19.3|19.1|19.3|19.1|19.29|19.09|6
1649695580000|2022-04-11 16:46:20|19.29|19.09|19.28|19.08|19.29|19.09|19.28|19.08|2
1649695590000|2022-04-11 16:46:30|19.29|19.09|19.29|19.09|19.29|19.09|19.28|19.08|3
1649695600000|2022-04-11 16:46:40|19.3|19.1|19.3|19.1|19.3|19.1|19.29|19.09|7
1649695610000|2022-04-11 16:46:50|19.29|19.09|19.29|19.09|19.3|19.1|19.29|19.09|3
1649695620000|2022-04-11 16:47:00|19.3|19.1|19.28|19.08|19.3|19.1|19.28|19.08|3
1649695630000|2022-04-11 16:47:10|19.27|19.07|19.27|19.07|19.28|19.08|19.27|19.07|3
1649695640000|2022-04-11 16:47:20|19.28|19.08|19.28|19.08|19.28|19.08|19.27|19.07|3
1649695650000|2022-04-11 16:47:30|19.27|19.07|19.28|19.08|19.28|19.08|19.27|19.07|2
1649695670000|2022-04-11 16:47:50|19.29|19.09|19.3|19.1|19.3|19.1|19.29|19.09|2
1649695680000|2022-04-11 16:48:00|19.29|19.09|19.3|19.1|19.3|19.1|19.29|19.09|6
1649695690000|2022-04-11 16:48:10|19.31|19.11|19.3|19.1|19.31|19.11|19.3|19.1|6
1649695700000|2022-04-11 16:48:20|19.31|19.11|19.3|19.1|19.31|19.11|19.3|19.1|6
1649695710000|2022-04-11 16:48:30|19.31|19.11|19.29|19.09|19.31|19.11|19.29|19.09|3
1649695720000|2022-04-11 16:48:40|19.28|19.08|19.28|19.08|19.28|19.08|19.28|19.08|1
1649695730000|2022-04-11 16:48:50|19.29|19.09|19.3|19.1|19.3|19.1|19.29|19.09|4
1649695740000|2022-04-11 16:49:00|19.29|19.09|19.29|19.09|19.3|19.1|19.29|19.09|7
1649695750000|2022-04-11 16:49:10|19.28|19.08|19.28|19.08|19.29|19.09|19.28|19.08|3
1649695770000|2022-04-11 16:49:30|19.29|19.09|19.29|19.09|19.29|19.09|19.28|19.08|3
1649695780000|2022-04-11 16:49:40|19.28|19.08|19.28|19.08|19.29|19.09|19.28|19.08|5
1649695790000|2022-04-11 16:49:50|19.29|19.09|19.29|19.09|19.29|19.09|19.29|19.09|1
1649695800000|2022-04-11 16:50:00|19.3|19.1|19.29|19.09|19.3|19.1|19.29|19.09|4
1649695810000|2022-04-11 16:50:10|19.3|19.1|19.3|19.1|19.3|19.1|19.3|19.1|1
1649695820000|2022-04-11 16:50:20|19.29|19.09|19.3|19.1|19.3|19.1|19.29|19.09|2
1649695830000|2022-04-11 16:50:30|19.29|19.09|19.29|19.09|19.29|19.09|19.29|19.09|1
1649695840000|2022-04-11 16:50:40|19.3|19.1|19.3|19.1|19.3|19.1|19.3|19.1|1
1649695860000|2022-04-11 16:51:00|19.29|19.09|19.3|19.1|19.3|19.1|19.29|19.09|4
1649695940000|2022-04-11 16:52:20|19.31|19.11|19.3|19.1|19.31|19.11|19.3|19.1|2
1649695980000|2022-04-11 16:53:00|19.29|19.09|19.3|19.1|19.3|19.1|19.29|19.09|2
1649695990000|2022-04-11 16:53:10|19.29|19.09|19.29|19.09|19.29|19.09|19.29|19.09|1
1649696000000|2022-04-11 16:53:20|19.3|19.1|19.3|19.1|19.3|19.1|19.3|19.1|1
1649696020000|2022-04-11 16:53:40|19.29|19.09|19.3|19.1|19.3|19.1|19.29|19.09|2
1649696030000|2022-04-11 16:53:50|19.29|19.09|19.3|19.1|19.3|19.1|19.29|19.09|16
1649696040000|2022-04-11 16:54:00|19.29|19.09|19.28|19.08|19.3|19.1|19.28|19.08|10
1649696050000|2022-04-11 16:54:10|19.29|19.09|19.28|19.08|19.29|19.09|19.28|19.08|4
1649696060000|2022-04-11 16:54:20|19.29|19.09|19.29|19.09|19.29|19.09|19.28|19.08|3
1649696070000|2022-04-11 16:54:30|19.28|19.08|19.29|19.09|19.29|19.09|19.28|19.08|8
1649696080000|2022-04-11 16:54:40|19.3|19.1|19.3|19.1|19.3|19.1|19.3|19.1|1
1649696090000|2022-04-11 16:54:50|19.29|19.09|19.3|19.1|19.3|19.1|19.29|19.09|2
1649696100000|2022-04-11 16:55:00|19.29|19.09|19.3|19.1|19.3|19.1|19.29|19.09|6
1649696110000|2022-04-11 16:55:10|19.29|19.09|19.29|19.09|19.29|19.09|19.29|19.09|1
1649696120000|2022-04-11 16:55:20|19.3|19.1|19.29|19.09|19.3|19.1|19.29|19.09|2
1649696130000|2022-04-11 16:55:30|19.3|19.1|19.3|19.1|19.3|19.1|19.3|19.1|1
1649696140000|2022-04-11 16:55:40|19.29|19.09|19.29|19.09|19.29|19.09|19.29|19.09|1
1649696150000|2022-04-11 16:55:50|19.3|19.1|19.3|19.1|19.3|19.1|19.3|19.1|1
1649696160000|2022-04-11 16:56:00|19.29|19.09|19.3|19.1|19.3|19.1|19.29|19.09|2
1649696180000|2022-04-11 16:56:20|19.29|19.09|19.29|19.09|19.29|19.09|19.29|19.09|1
1649696190000|2022-04-11 16:56:30|19.3|19.1|19.3|19.1|19.3|19.1|19.3|19.1|1
1649696200000|2022-04-11 16:56:40|19.29|19.09|19.29|19.09|19.29|19.09|19.28|19.08|9
1649696210000|2022-04-11 16:56:50|19.28|19.08|19.29|19.09|19.29|19.09|19.28|19.08|4
1649696220000|2022-04-11 16:57:00|19.3|19.1|19.3|19.1|19.3|19.1|19.3|19.1|1
1649696230000|2022-04-11 16:57:10|19.29|19.09|19.3|19.1|19.3|19.1|19.29|19.09|2
1649696240000|2022-04-11 16:57:20|19.29|19.09|19.3|19.1|19.3|19.1|19.29|19.09|8
1649696260000|2022-04-11 16:57:40|19.31|19.11|19.31|19.11|19.31|19.11|19.31|19.11|1
1649696270000|2022-04-11 16:57:50|19.32|19.12|19.31|19.11|19.32|19.12|19.31|19.11|4
1649696280000|2022-04-11 16:58:00|19.32|19.12|19.32|19.12|19.32|19.12|19.31|19.11|3
1649696290000|2022-04-11 16:58:10|19.31|19.11|19.3|19.1|19.31|19.11|19.3|19.1|10
1649696300000|2022-04-11 16:58:20|19.31|19.11|19.31|19.11|19.31|19.11|19.3|19.1|7
1649696320000|2022-04-11 16:58:40|19.3|19.1|19.3|19.1|19.31|19.11|19.3|19.1|5
1649696340000|2022-04-11 16:59:00|19.31|19.11|19.31|19.11|19.31|19.11|19.3|19.1|3
1649696350000|2022-04-11 16:59:10|19.3|19.1|19.3|19.1|19.31|19.11|19.3|19.1|5
1649696370000|2022-04-11 16:59:30|19.29|19.09|19.29|19.09|19.29|19.09|19.29|19.09|1
1649696400000|2022-04-11 17:00:00|19.3|19.1|19.3|19.1|19.31|19.11|19.3|19.1|7
1649696420000|2022-04-11 17:00:20|19.29|19.09|19.29|19.09|19.3|19.1|19.29|19.09|3
1649696430000|2022-04-11 17:00:30|19.3|19.1|19.3|19.1|19.3|19.1|19.29|19.09|3
1649696440000|2022-04-11 17:00:40|19.31|19.11|19.3|19.1|19.31|19.11|19.3|19.1|2
1649696470000|2022-04-11 17:01:10|19.31|19.11|19.31|19.11|19.31|19.11|19.31|19.11|1
1649696480000|2022-04-11 17:01:20|19.3|19.1|19.31|19.11|19.31|19.11|19.3|19.1|2
1649696510000|2022-04-11 17:01:50|19.3|19.1|19.31|19.11|19.31|19.11|19.3|19.1|10
1649696590000|2022-04-11 17:03:10|19.3|19.1|19.31|19.11|19.31|19.11|19.3|19.1|2
1649696630000|2022-04-11 17:03:50|19.3|19.1|19.3|19.1|19.3|19.1|19.3|19.1|1
1649696650000|2022-04-11 17:04:10|19.29|19.09|19.3|19.1|19.3|19.1|19.29|19.09|4
1649696730000|2022-04-11 17:05:30|19.31|19.11|19.31|19.11|19.31|19.11|19.31|19.11|1
1649696740000|2022-04-11 17:05:40|19.32|19.12|19.32|19.12|19.32|19.12|19.31|19.11|3
1649696750000|2022-04-11 17:05:50|19.33|19.13|19.34|19.14|19.34|19.14|19.33|19.13|4
1649696760000|2022-04-11 17:06:00|19.35|19.15|19.34|19.14|19.35|19.15|19.34|19.14|8
1649696770000|2022-04-11 17:06:10|19.35|19.15|19.35|19.15|19.35|19.15|19.35|19.15|1
1649696780000|2022-04-11 17:06:20|19.36|19.16|19.35|19.15|19.36|19.16|19.35|19.15|2
1649696790000|2022-04-11 17:06:30|19.36|19.16|19.36|19.16|19.36|19.16|19.35|19.15|5
1649696800000|2022-04-11 17:06:40|19.37|19.17|19.37|19.17|19.37|19.17|19.37|19.17|1
1649696810000|2022-04-11 17:06:50|19.36|19.16|19.35|19.15|19.37|19.17|19.35|19.15|12
1649696830000|2022-04-11 17:07:10|19.34|19.14|19.34|19.14|19.35|19.15|19.33|19.13|11
1649696840000|2022-04-11 17:07:20|19.33|19.13|19.34|19.14|19.34|19.14|19.33|19.13|6
1649696850000|2022-04-11 17:07:30|19.33|19.13|19.33|19.13|19.33|19.13|19.33|19.13|1
1649696860000|2022-04-11 17:07:40|19.32|19.12|19.32|19.12|19.33|19.13|19.32|19.12|3
1649696870000|2022-04-11 17:07:50|19.33|19.13|19.33|19.13|19.33|19.13|19.32|19.12|15
1649696880000|2022-04-11 17:08:00|19.32|19.12|19.32|19.12|19.33|19.13|19.32|19.12|3
1649696890000|2022-04-11 17:08:10|19.33|19.13|19.33|19.13|19.33|19.13|19.33|19.13|1
1649696920000|2022-04-11 17:08:40|19.34|19.14|19.33|19.13|19.34|19.14|19.33|19.13|4
1649696930000|2022-04-11 17:08:50|19.34|19.14|19.33|19.13|19.34|19.14|19.33|19.13|8
1649696940000|2022-04-11 17:09:00|19.34|19.14|19.33|19.13|19.34|19.14|19.33|19.13|6
1649696980000|2022-04-11 17:09:40|19.34|19.14|19.34|19.14|19.34|19.14|19.34|19.14|1
1649697000000|2022-04-11 17:10:00|19.33|19.13|19.33|19.13|19.34|19.14|19.33|19.13|3
1649697010000|2022-04-11 17:10:10|19.34|19.14|19.33|19.13|19.34|19.14|19.33|19.13|2
1649697040000|2022-04-11 17:10:40|19.34|19.14|19.32|19.12|19.34|19.14|19.32|19.12|5
1649697050000|2022-04-11 17:10:50|19.33|19.13|19.33|19.13|19.33|19.13|19.33|19.13|1
1649697060000|2022-04-11 17:11:00|19.34|19.14|19.34|19.14|19.34|19.14|19.33|19.13|9
1649697070000|2022-04-11 17:11:10|19.33|19.13|19.33|19.13|19.34|19.14|19.33|19.13|11
1649697080000|2022-04-11 17:11:20|19.32|19.12|19.33|19.13|19.33|19.13|19.32|19.12|2
1649697090000|2022-04-11 17:11:30|19.34|19.14|19.33|19.13|19.34|19.14|19.33|19.13|2
1649697110000|2022-04-11 17:11:50|19.34|19.14|19.33|19.13|19.34|19.14|19.33|19.13|4
1649697120000|2022-04-11 17:12:00|19.34|19.14|19.33|19.13|19.34|19.14|19.33|19.13|2
1649697150000|2022-04-11 17:12:30|19.34|19.14|19.33|19.13|19.34|19.14|19.33|19.13|2
1649697160000|2022-04-11 17:12:40|19.32|19.12|19.31|19.11|19.33|19.13|19.31|19.11|4
1649697170000|2022-04-11 17:12:50|19.32|19.12|19.32|19.12|19.32|19.12|19.32|19.12|1
1649697180000|2022-04-11 17:13:00|19.31|19.11|19.32|19.12|19.32|19.12|19.31|19.11|4
1649697190000|2022-04-11 17:13:10|19.31|19.11|19.32|19.12|19.32|19.12|19.31|19.11|6
1649697230000|2022-04-11 17:13:50|19.33|19.13|19.32|19.12|19.33|19.13|19.32|19.12|8
1649697240000|2022-04-11 17:14:00|19.33|19.13|19.33|19.13|19.33|19.13|19.33|19.13|1
1649697250000|2022-04-11 17:14:10|19.32|19.12|19.32|19.12|19.32|19.12|19.32|19.12|1
1649697260000|2022-04-11 17:14:20|19.31|19.11|19.29|19.09|19.31|19.11|19.29|19.09|3
1649697270000|2022-04-11 17:14:30|19.3|19.1|19.28|19.08|19.3|19.1|19.28|19.08|13
1649697280000|2022-04-11 17:14:40|19.29|19.09|19.3|19.1|19.3|19.1|19.29|19.09|2
1649697290000|2022-04-11 17:14:50|19.31|19.11|19.31|19.11|19.31|19.11|19.31|19.11|1
1649697300000|2022-04-11 17:15:00|19.3|19.1|19.3|19.1|19.3|19.1|19.3|19.1|1
1649697310000|2022-04-11 17:15:10|19.31|19.11|19.3|19.1|19.31|19.11|19.3|19.1|6
1649697320000|2022-04-11 17:15:20|19.29|19.09|19.29|19.09|19.3|19.1|19.29|19.09|3
1649697330000|2022-04-11 17:15:30|19.28|19.08|19.28|19.08|19.28|19.08|19.28|19.08|1
1649697340000|2022-04-11 17:15:40|19.29|19.09|19.25|19.05|19.29|19.09|19.25|19.05|5
1649697350000|2022-04-11 17:15:50|19.24|19.04|19.24|19.04|19.25|19.05|19.23|19.03|9
1649697360000|2022-04-11 17:16:00|19.23|19.03|19.23|19.03|19.24|19.04|19.23|19.03|3
1649697370000|2022-04-11 17:16:10|19.22|19.02|19.2|19|19.23|19.03|19.2|19|9
1649697380000|2022-04-11 17:16:20|19.21|19.01|19.19|18.99|19.21|19.01|19.19|18.99|7
1649697390000|2022-04-11 17:16:30|19.18|18.98|19.18|18.98|19.19|18.99|19.17|18.97|7
1649697400000|2022-04-11 17:16:40|19.17|18.97|19.15|18.95|19.18|18.98|19.15|18.95|11
1649697410000|2022-04-11 17:16:50|19.14|18.94|19.14|18.94|19.16|18.96|19.13|18.93|14
1649697420000|2022-04-11 17:17:00|19.15|18.95|19.15|18.95|19.15|18.95|19.13|18.93|13
1649697430000|2022-04-11 17:17:10|19.14|18.94|19.12|18.92|19.14|18.94|19.11|18.91|7
1649697440000|2022-04-11 17:17:20|19.11|18.91|19.14|18.94|19.14|18.94|19.11|18.91|8
1649697450000|2022-04-11 17:17:30|19.15|18.95|19.15|18.95|19.15|18.95|19.14|18.94|3
1649697460000|2022-04-11 17:17:40|19.14|18.94|19.15|18.95|19.15|18.95|19.14|18.94|6
1649697470000|2022-04-11 17:17:50|19.14|18.94|19.14|18.94|19.15|18.95|19.14|18.94|5
1649697480000|2022-04-11 17:18:00|19.13|18.93|19.14|18.94|19.14|18.94|19.13|18.93|6
1649697490000|2022-04-11 17:18:10|19.15|18.95|19.17|18.97|19.17|18.97|19.15|18.95|5
1649697500000|2022-04-11 17:18:20|19.18|18.98|19.18|18.98|19.19|18.99|19.18|18.98|3
1649697510000|2022-04-11 17:18:30|19.17|18.97|19.16|18.96|19.18|18.98|19.16|18.96|6
1649697520000|2022-04-11 17:18:40|19.15|18.95|19.14|18.94|19.16|18.96|19.14|18.94|4
1649697540000|2022-04-11 17:19:00|19.15|18.95|19.14|18.94|19.15|18.95|19.14|18.94|4
1649697550000|2022-04-11 17:19:10|19.15|18.95|19.14|18.94|19.15|18.95|19.13|18.93|6
1649697560000|2022-04-11 17:19:20|19.15|18.95|19.17|18.97|19.17|18.97|19.15|18.95|3
1649697570000|2022-04-11 17:19:30|19.18|18.98|19.16|18.96|19.18|18.98|19.16|18.96|3
1649697580000|2022-04-11 17:19:40|19.17|18.97|19.17|18.97|19.17|18.97|19.17|18.97|1
1649697590000|2022-04-11 17:19:50|19.16|18.96|19.15|18.95|19.16|18.96|19.15|18.95|6
1649697600000|2022-04-11 17:20:00|19.16|18.96|19.15|18.95|19.16|18.96|19.15|18.95|2
1649697620000|2022-04-11 17:20:20|19.14|18.94|19.14|18.94|19.15|18.95|19.14|18.94|5
1649697630000|2022-04-11 17:20:30|19.13|18.93|19.13|18.93|19.14|18.94|19.13|18.93|5
1649697640000|2022-04-11 17:20:40|19.12|18.92|19.13|18.93|19.13|18.93|19.12|18.92|8
1649697650000|2022-04-11 17:20:50|19.12|18.92|19.13|18.93|19.13|18.93|19.12|18.92|2
1649697660000|2022-04-11 17:21:00|19.14|18.94|19.13|18.93|19.14|18.94|19.13|18.93|2
1649697680000|2022-04-11 17:21:20|19.12|18.92|19.13|18.93|19.13|18.93|19.12|18.92|2
1649697690000|2022-04-11 17:21:30|19.12|18.92|19.13|18.93|19.13|18.93|19.12|18.92|6
1649697700000|2022-04-11 17:21:40|19.12|18.92|19.12|18.92|19.13|18.93|19.12|18.92|3
1649697710000|2022-04-11 17:21:50|19.13|18.93|19.12|18.92|19.13|18.93|19.12|18.92|8
1649697720000|2022-04-11 17:22:00|19.13|18.93|19.12|18.92|19.13|18.93|19.12|18.92|2
1649697730000|2022-04-11 17:22:10|19.13|18.93|19.12|18.92|19.13|18.93|19.12|18.92|2
1649697740000|2022-04-11 17:22:20|19.13|18.93|19.13|18.93|19.13|18.93|19.12|18.92|5
1649697750000|2022-04-11 17:22:30|19.14|18.94|19.15|18.95|19.15|18.95|19.14|18.94|2
1649697760000|2022-04-11 17:22:40|19.16|18.96|19.16|18.96|19.16|18.96|19.15|18.95|3
1649697770000|2022-04-11 17:22:50|19.17|18.97|19.17|18.97|19.17|18.97|19.16|18.96|13
1649697780000|2022-04-11 17:23:00|19.18|18.98|19.18|18.98|19.18|18.98|19.18|18.98|1
1649697800000|2022-04-11 17:23:20|19.17|18.97|19.18|18.98|19.18|18.98|19.17|18.97|2
1649697810000|2022-04-11 17:23:30|19.17|18.97|19.17|18.97|19.18|18.98|19.17|18.97|7
1649697820000|2022-04-11 17:23:40|19.18|18.98|19.17|18.97|19.18|18.98|19.17|18.97|2
1649697840000|2022-04-11 17:24:00|19.18|18.98|19.18|18.98|19.18|18.98|19.18|18.98|1
1649697850000|2022-04-11 17:24:10|19.17|18.97|19.18|18.98|19.18|18.98|19.17|18.97|4
1649697860000|2022-04-11 17:24:20|19.17|18.97|19.18|18.98|19.18|18.98|19.17|18.97|6
1649697870000|2022-04-11 17:24:30|19.17|18.97|19.16|18.96|19.17|18.97|19.16|18.96|2
1649697880000|2022-04-11 17:24:40|19.17|18.97|19.17|18.97|19.17|18.97|19.16|18.96|3
1649697900000|2022-04-11 17:25:00|19.18|18.98|19.18|18.98|19.18|18.98|19.18|18.98|1
1649697910000|2022-04-11 17:25:10|19.17|18.97|19.17|18.97|19.17|18.97|19.17|18.97|1
1649697940000|2022-04-11 17:25:40|19.16|18.96|19.15|18.95|19.17|18.97|19.15|18.95|4
1649697950000|2022-04-11 17:25:50|19.16|18.96|19.15|18.95|19.16|18.96|19.14|18.94|6
1649697960000|2022-04-11 17:26:00|19.14|18.94|19.15|18.95|19.15|18.95|19.14|18.94|4
1649697970000|2022-04-11 17:26:10|19.16|18.96|19.16|18.96|19.16|18.96|19.15|18.95|5
1649697980000|2022-04-11 17:26:20|19.17|18.97|19.17|18.97|19.18|18.98|19.16|18.96|7
1649698000000|2022-04-11 17:26:40|19.18|18.98|19.17|18.97|19.18|18.98|19.17|18.97|2
1649698010000|2022-04-11 17:26:50|19.18|18.98|19.17|18.97|19.18|18.98|19.17|18.97|2
1649698030000|2022-04-11 17:27:10|19.18|18.98|19.17|18.97|19.18|18.98|19.17|18.97|4
1649698040000|2022-04-11 17:27:20|19.18|18.98|19.18|18.98|19.18|18.98|19.17|18.97|5
1649698050000|2022-04-11 17:27:30|19.19|18.99|19.19|18.99|19.19|18.99|19.18|18.98|7
1649698060000|2022-04-11 17:27:40|19.18|18.98|19.19|18.99|19.19|18.99|19.18|18.98|4
1649698070000|2022-04-11 17:27:50|19.2|19|19.2|19|19.2|19|19.2|19|1
1649698080000|2022-04-11 17:28:00|19.21|19.01|19.2|19|19.21|19.01|19.2|19|4
1649698090000|2022-04-11 17:28:10|19.21|19.01|19.19|18.99|19.21|19.01|19.19|18.99|9
1649698100000|2022-04-11 17:28:20|19.18|18.98|19.18|18.98|19.19|18.99|19.18|18.98|7
1649698110000|2022-04-11 17:28:30|19.19|18.99|19.18|18.98|19.19|18.99|19.17|18.97|4
1649698120000|2022-04-11 17:28:40|19.17|18.97|19.16|18.96|19.18|18.98|19.16|18.96|8
1649698130000|2022-04-11 17:28:50|19.17|18.97|19.16|18.96|19.17|18.97|19.16|18.96|4
1649698140000|2022-04-11 17:29:00|19.17|18.97|19.16|18.96|19.17|18.97|19.16|18.96|10
1649698150000|2022-04-11 17:29:10|19.15|18.95|19.15|18.95|19.16|18.96|19.15|18.95|7
1649698170000|2022-04-11 17:29:30|19.16|18.96|19.15|18.95|19.16|18.96|19.15|18.95|2
1649698180000|2022-04-11 17:29:40|19.14|18.94|19.15|18.95|19.15|18.95|19.14|18.94|2
1649698200000|2022-04-11 17:30:00|19.14|18.94|19.14|18.94|19.14|18.94|19.14|18.94|1
1649698210000|2022-04-11 17:30:10|19.15|18.95|19.15|18.95|19.15|18.95|19.14|18.94|5
1649698220000|2022-04-11 17:30:20|19.16|18.96|19.16|18.96|19.16|18.96|19.16|18.96|1
1649698250000|2022-04-11 17:30:50|19.15|18.95|19.15|18.95|19.15|18.95|19.15|18.95|1
1649698260000|2022-04-11 17:31:00|19.16|18.96|19.16|18.96|19.16|18.96|19.16|18.96|1
1649698270000|2022-04-11 17:31:10|19.17|18.97|19.17|18.97|19.17|18.97|19.17|18.97|1
1649698280000|2022-04-11 17:31:20|19.16|18.96|19.16|18.96|19.16|18.96|19.16|18.96|1
1649698290000|2022-04-11 17:31:30|19.15|18.95|19.15|18.95|19.16|18.96|19.15|18.95|7
1649698330000|2022-04-11 17:32:10|19.16|18.96|19.16|18.96|19.16|18.96|19.15|18.95|3
1649698340000|2022-04-11 17:32:20|19.15|18.95|19.15|18.95|19.16|18.96|19.15|18.95|3
1649698350000|2022-04-11 17:32:30|19.16|18.96|19.15|18.95|19.16|18.96|19.15|18.95|6
1649698390000|2022-04-11 17:33:10|19.16|18.96|19.16|18.96|19.16|18.96|19.16|18.96|1
1649698400000|2022-04-11 17:33:20|19.17|18.97|19.17|18.97|19.17|18.97|19.17|18.97|1
1649698410000|2022-04-11 17:33:30|19.16|18.96|19.16|18.96|19.16|18.96|19.16|18.96|1
1649698430000|2022-04-11 17:33:50|19.15|18.95|19.15|18.95|19.16|18.96|19.15|18.95|5
1649698440000|2022-04-11 17:34:00|19.16|18.96|19.15|18.95|19.16|18.96|19.15|18.95|2
1649698460000|2022-04-11 17:34:20|19.16|18.96|19.16|18.96|19.16|18.96|19.16|18.96|1
1649698470000|2022-04-11 17:34:30|19.15|18.95|19.15|18.95|19.16|18.96|19.15|18.95|3
1649698480000|2022-04-11 17:34:40|19.16|18.96|19.15|18.95|19.16|18.96|19.15|18.95|6
1649698490000|2022-04-11 17:34:50|19.16|18.96|19.16|18.96|19.16|18.96|19.16|18.96|1
1649698520000|2022-04-11 17:35:20|19.17|18.97|19.16|18.96|19.17|18.97|19.16|18.96|2
1649698540000|2022-04-11 17:35:40|19.17|18.97|19.16|18.96|19.17|18.97|19.16|18.96|8
1649698560000|2022-04-11 17:36:00|19.15|18.95|19.15|18.95|19.15|18.95|19.15|18.95|1
1649698580000|2022-04-11 17:36:20|19.14|18.94|19.15|18.95|19.15|18.95|19.14|18.94|2
1649698590000|2022-04-11 17:36:30|19.14|18.94|19.13|18.93|19.15|18.95|19.13|18.93|10
1649698600000|2022-04-11 17:36:40|19.12|18.92|19.12|18.92|19.13|18.93|19.12|18.92|5
1649698620000|2022-04-11 17:37:00|19.11|18.91|19.12|18.92|19.12|18.92|19.11|18.91|2
1649698630000|2022-04-11 17:37:10|19.11|18.91|19.12|18.92|19.12|18.92|19.11|18.91|8
1649698640000|2022-04-11 17:37:20|19.11|18.91|19.11|18.91|19.11|18.91|19.1|18.9|17
1649698660000|2022-04-11 17:37:40|19.12|18.92|19.12|18.92|19.12|18.92|19.11|18.91|5
1649698670000|2022-04-11 17:37:50|19.11|18.91|19.11|18.91|19.12|18.92|19.11|18.91|5
1649698680000|2022-04-11 17:38:00|19.12|18.92|19.12|18.92|19.12|18.92|19.11|18.91|9
1649698690000|2022-04-11 17:38:10|19.11|18.91|19.11|18.91|19.12|18.92|19.11|18.91|3
1649698750000|2022-04-11 17:39:10|19.12|18.92|19.12|18.92|19.12|18.92|19.11|18.91|3
1649698760000|2022-04-11 17:39:20|19.11|18.91|19.11|18.91|19.12|18.92|19.11|18.91|3
1649698770000|2022-04-11 17:39:30|19.12|18.92|19.11|18.91|19.12|18.92|19.11|18.91|2
1649698790000|2022-04-11 17:39:50|19.1|18.9|19.11|18.91|19.11|18.91|19.1|18.9|4
1649698800000|2022-04-11 17:40:00|19.1|18.9|19.11|18.91|19.11|18.91|19.1|18.9|2
1649698810000|2022-04-11 17:40:10|19.12|18.92|19.11|18.91|19.12|18.92|19.11|18.91|6
1649698820000|2022-04-11 17:40:20|19.12|18.92|19.12|18.92|19.12|18.92|19.11|18.91|3
1649698830000|2022-04-11 17:40:30|19.13|18.93|19.13|18.93|19.13|18.93|19.13|18.93|1
1649698850000|2022-04-11 17:40:50|19.14|18.94|19.13|18.93|19.14|18.94|19.13|18.93|2
1649698870000|2022-04-11 17:41:10|19.12|18.92|19.12|18.92|19.12|18.92|19.11|18.91|3
1649698880000|2022-04-11 17:41:20|19.11|18.91|19.11|18.91|19.12|18.92|19.11|18.91|3
1649698890000|2022-04-11 17:41:30|19.1|18.9|19.11|18.91|19.11|18.91|19.1|18.9|2
1649698910000|2022-04-11 17:41:50|19.1|18.9|19.1|18.9|19.1|18.9|19.1|18.9|1
1649698920000|2022-04-11 17:42:00|19.11|18.91|19.1|18.9|19.11|18.91|19.1|18.9|14
1649698930000|2022-04-11 17:42:10|19.11|18.91|19.11|18.91|19.11|18.91|19.1|18.9|11
1649698940000|2022-04-11 17:42:20|19.1|18.9|19.1|18.9|19.11|18.91|19.1|18.9|15
1649698950000|2022-04-11 17:42:30|19.11|18.91|19.11|18.91|19.11|18.91|19.11|18.91|1
1649698970000|2022-04-11 17:42:50|19.1|18.9|19.11|18.91|19.11|18.91|19.1|18.9|6
1649698980000|2022-04-11 17:43:00|19.1|18.9|19.11|18.91|19.11|18.91|19.1|18.9|8
1649698990000|2022-04-11 17:43:10|19.12|18.92|19.12|18.92|19.12|18.92|19.11|18.91|3
1649699000000|2022-04-11 17:43:20|19.13|18.93|19.12|18.92|19.13|18.93|19.12|18.92|2
1649699040000|2022-04-11 17:44:00|19.13|18.93|19.12|18.92|19.13|18.93|19.12|18.92|4
1649699060000|2022-04-11 17:44:20|19.11|18.91|19.11|18.91|19.11|18.91|19.11|18.91|1
1649699110000|2022-04-11 17:45:10|19.12|18.92|19.13|18.93|19.13|18.93|19.11|18.91|6
1649699120000|2022-04-11 17:45:20|19.12|18.92|19.13|18.93|19.13|18.93|19.12|18.92|10
1649699130000|2022-04-11 17:45:30|19.14|18.94|19.14|18.94|19.14|18.94|19.13|18.93|5
1649699140000|2022-04-11 17:45:40|19.15|18.95|19.14|18.94|19.15|18.95|19.14|18.94|2
1649699160000|2022-04-11 17:46:00|19.15|18.95|19.15|18.95|19.15|18.95|19.14|18.94|5
1649699180000|2022-04-11 17:46:20|19.14|18.94|19.14|18.94|19.14|18.94|19.14|18.94|1
1649699190000|2022-04-11 17:46:30|19.13|18.93|19.13|18.93|19.14|18.94|19.13|18.93|3
1649699200000|2022-04-11 17:46:40|19.14|18.94|19.14|18.94|19.14|18.94|19.13|18.93|5
1649699210000|2022-04-11 17:46:50|19.13|18.93|19.14|18.94|19.14|18.94|19.13|18.93|6
1649699220000|2022-04-11 17:47:00|19.13|18.93|19.15|18.95|19.15|18.95|19.13|18.93|3
1649699230000|2022-04-11 17:47:10|19.14|18.94|19.15|18.95|19.16|18.96|19.14|18.94|6
1649699260000|2022-04-11 17:47:40|19.14|18.94|19.14|18.94|19.14|18.94|19.14|18.94|1
1649699270000|2022-04-11 17:47:50|19.13|18.93|19.13|18.93|19.14|18.94|19.13|18.93|3
1649699310000|2022-04-11 17:48:30|19.12|18.92|19.13|18.93|19.13|18.93|19.12|18.92|2
1649699330000|2022-04-11 17:48:50|19.14|18.94|19.14|18.94|19.14|18.94|19.14|18.94|1
1649699340000|2022-04-11 17:49:00|19.13|18.93|19.13|18.93|19.14|18.94|19.13|18.93|13
1649699350000|2022-04-11 17:49:10|19.14|18.94|19.13|18.93|19.14|18.94|19.13|18.93|2
1649699360000|2022-04-11 17:49:20|19.14|18.94|19.13|18.93|19.14|18.94|19.13|18.93|4
1649699370000|2022-04-11 17:49:30|19.14|18.94|19.14|18.94|19.14|18.94|19.13|18.93|5
1649699380000|2022-04-11 17:49:40|19.13|18.93|19.14|18.94|19.14|18.94|19.13|18.93|2
1649699390000|2022-04-11 17:49:50|19.13|18.93|19.13|18.93|19.14|18.94|19.13|18.93|7
1649699430000|2022-04-11 17:50:30|19.14|18.94|19.13|18.93|19.14|18.94|19.13|18.93|2
1649699450000|2022-04-11 17:50:50|19.12|18.92|19.12|18.92|19.13|18.93|19.12|18.92|7
1649699460000|2022-04-11 17:51:00|19.13|18.93|19.13|18.93|19.13|18.93|19.12|18.92|7
1649699470000|2022-04-11 17:51:10|19.12|18.92|19.12|18.92|19.13|18.93|19.12|18.92|5
1649699480000|2022-04-11 17:51:20|19.13|18.93|19.13|18.93|19.13|18.93|19.12|18.92|7
1649699490000|2022-04-11 17:51:30|19.14|18.94|19.14|18.94|19.14|18.94|19.13|18.93|3
1649699500000|2022-04-11 17:51:40|19.13|18.93|19.14|18.94|19.14|18.94|19.13|18.93|2
1649699520000|2022-04-11 17:52:00|19.13|18.93|19.14|18.94|19.15|18.95|19.13|18.93|6
1649699530000|2022-04-11 17:52:10|19.15|18.95|19.15|18.95|19.15|18.95|19.14|18.94|3
1649699540000|2022-04-11 17:52:20|19.14|18.94|19.15|18.95|19.15|18.95|19.14|18.94|4
1649699560000|2022-04-11 17:52:40|19.14|18.94|19.14|18.94|19.15|18.95|19.14|18.94|11
1649699570000|2022-04-11 17:52:50|19.15|18.95|19.15|18.95|19.15|18.95|19.15|18.95|1
1649699630000|2022-04-11 17:53:50|19.14|18.94|19.15|18.95|19.15|18.95|19.14|18.94|4
1649699640000|2022-04-11 17:54:00|19.14|18.94|19.15|18.95|19.15|18.95|19.14|18.94|4
1649699650000|2022-04-11 17:54:10|19.14|18.94|19.15|18.95|19.15|18.95|19.14|18.94|4
1649699690000|2022-04-11 17:54:50|19.14|18.94|19.14|18.94|19.14|18.94|19.14|18.94|1
1649699710000|2022-04-11 17:55:10|19.13|18.93|19.14|18.94|19.14|18.94|19.13|18.93|4
1649699720000|2022-04-11 17:55:20|19.13|18.93|19.13|18.93|19.14|18.94|19.13|18.93|5
1649699740000|2022-04-11 17:55:40|19.14|18.94|19.13|18.93|19.14|18.94|19.13|18.93|6
1649699750000|2022-04-11 17:55:50|19.14|18.94|19.14|18.94|19.14|18.94|19.13|18.93|3
1649699760000|2022-04-11 17:56:00|19.13|18.93|19.14|18.94|19.14|18.94|19.13|18.93|2
1649699770000|2022-04-11 17:56:10|19.13|18.93|19.14|18.94|19.14|18.94|19.13|18.93|4
1649699790000|2022-04-11 17:56:30|19.13|18.93|19.14|18.94|19.14|18.94|19.13|18.93|2
1649699800000|2022-04-11 17:56:40|19.13|18.93|19.13|18.93|19.13|18.93|19.13|18.93|1
1649699810000|2022-04-11 17:56:50|19.14|18.94|19.14|18.94|19.14|18.94|19.13|18.93|3
1649699820000|2022-04-11 17:57:00|19.13|18.93|19.14|18.94|19.14|18.94|19.13|18.93|10
1649699830000|2022-04-11 17:57:10|19.13|18.93|19.14|18.94|19.14|18.94|19.13|18.93|10
1649699840000|2022-04-11 17:57:20|19.13|18.93|19.14|18.94|19.14|18.94|19.13|18.93|4
1649699850000|2022-04-11 17:57:30|19.13|18.93|19.14|18.94|19.14|18.94|19.13|18.93|4
1649699900000|2022-04-11 17:58:20|19.13|18.93|19.14|18.94|19.14|18.94|19.13|18.93|2
1649699910000|2022-04-11 17:58:30|19.13|18.93|19.13|18.93|19.14|18.94|19.13|18.93|9
1649699930000|2022-04-11 17:58:50|19.14|18.94|19.14|18.94|19.14|18.94|19.13|18.93|9
1649699970000|2022-04-11 17:59:30|19.15|18.95|19.15|18.95|19.15|18.95|19.14|18.94|7
1649699980000|2022-04-11 17:59:40|19.14|18.94|19.14|18.94|19.15|18.95|19.14|18.94|9
1649699990000|2022-04-11 17:59:50|19.15|18.95|19.14|18.94|19.15|18.95|19.14|18.94|2
1649700000000|2022-04-11 18:00:00|19.15|18.95|19.14|18.94|19.15|18.95|19.14|18.94|4
1649700010000|2022-04-11 18:00:10|19.15|18.95|19.15|18.95|19.15|18.95|19.15|18.95|1
1649700020000|2022-04-11 18:00:20|19.14|18.94|19.15|18.95|19.15|18.95|19.14|18.94|2
1649700030000|2022-04-11 18:00:30|19.16|18.96|19.15|18.95|19.16|18.96|19.15|18.95|4
1649700050000|2022-04-11 18:00:50|19.14|18.94|19.14|18.94|19.15|18.95|19.14|18.94|3
1649700060000|2022-04-11 18:01:00|19.13|18.93|19.13|18.93|19.14|18.94|19.13|18.93|7
1649700070000|2022-04-11 18:01:10|19.14|18.94|19.13|18.93|19.14|18.94|19.12|18.92|6
1649700080000|2022-04-11 18:01:20|19.12|18.92|19.12|18.92|19.13|18.93|19.12|18.92|11
1649700090000|2022-04-11 18:01:30|19.13|18.93|19.13|18.93|19.13|18.93|19.12|18.92|7
1649700100000|2022-04-11 18:01:40|19.14|18.94|19.14|18.94|19.14|18.94|19.13|18.93|7
1649700110000|2022-04-11 18:01:50|19.15|18.95|19.15|18.95|19.15|18.95|19.14|18.94|3
1649700130000|2022-04-11 18:02:10|19.16|18.96|19.16|18.96|19.17|18.97|19.15|18.95|9
1649700160000|2022-04-11 18:02:40|19.15|18.95|19.15|18.95|19.16|18.96|19.15|18.95|3
1649700180000|2022-04-11 18:03:00|19.14|18.94|19.13|18.93|19.14|18.94|19.13|18.93|2
1649700200000|2022-04-11 18:03:20|19.12|18.92|19.12|18.92|19.13|18.93|19.12|18.92|9
1649700210000|2022-04-11 18:03:30|19.13|18.93|19.12|18.92|19.13|18.93|19.12|18.92|6
1649700220000|2022-04-11 18:03:40|19.13|18.93|19.12|18.92|19.13|18.93|19.12|18.92|2
1649700260000|2022-04-11 18:04:20|19.13|18.93|19.13|18.93|19.13|18.93|19.13|18.93|1
1649700270000|2022-04-11 18:04:30|19.12|18.92|19.13|18.93|19.13|18.93|19.12|18.92|4
1649700280000|2022-04-11 18:04:40|19.12|18.92|19.13|18.93|19.13|18.93|19.12|18.92|2
1649700290000|2022-04-11 18:04:50|19.12|18.92|19.12|18.92|19.13|18.93|19.12|18.92|5
1649700310000|2022-04-11 18:05:10|19.11|18.91|19.11|18.91|19.12|18.92|19.11|18.91|3
1649700330000|2022-04-11 18:05:30|19.12|18.92|19.12|18.92|19.12|18.92|19.11|18.91|3
1649700340000|2022-04-11 18:05:40|19.13|18.93|19.13|18.93|19.13|18.93|19.13|18.93|1
1649700350000|2022-04-11 18:05:50|19.14|18.94|19.14|18.94|19.14|18.94|19.13|18.93|7
1649700360000|2022-04-11 18:06:00|19.13|18.93|19.14|18.94|19.14|18.94|19.13|18.93|2
1649700370000|2022-04-11 18:06:10|19.15|18.95|19.15|18.95|19.15|18.95|19.15|18.95|1
1649700380000|2022-04-11 18:06:20|19.16|18.96|19.16|18.96|19.16|18.96|19.15|18.95|7
1649700390000|2022-04-11 18:06:30|19.15|18.95|19.16|18.96|19.16|18.96|19.15|18.95|2
1649700420000|2022-04-11 18:07:00|19.15|18.95|19.15|18.95|19.16|18.96|19.15|18.95|9
1649700430000|2022-04-11 18:07:10|19.16|18.96|19.16|18.96|19.16|18.96|19.16|18.96|1
1649700450000|2022-04-11 18:07:30|19.15|18.95|19.16|18.96|19.16|18.96|19.15|18.95|4
1649700460000|2022-04-11 18:07:40|19.15|18.95|19.16|18.96|19.16|18.96|19.15|18.95|2
1649700470000|2022-04-11 18:07:50|19.15|18.95|19.15|18.95|19.15|18.95|19.14|18.94|7
1649700480000|2022-04-11 18:08:00|19.14|18.94|19.15|18.95|19.15|18.95|19.14|18.94|4
1649700510000|2022-04-11 18:08:30|19.14|18.94|19.15|18.95|19.15|18.95|19.14|18.94|2
1649700540000|2022-04-11 18:09:00|19.14|18.94|19.15|18.95|19.15|18.95|19.14|18.94|6
1649700550000|2022-04-11 18:09:10|19.14|18.94|19.14|18.94|19.15|18.95|19.14|18.94|3
1649700560000|2022-04-11 18:09:20|19.15|18.95|19.14|18.94|19.15|18.95|19.14|18.94|2
1649700590000|2022-04-11 18:09:50|19.13|18.93|19.13|18.93|19.14|18.94|19.13|18.93|3
1649700600000|2022-04-11 18:10:00|19.14|18.94|19.14|18.94|19.14|18.94|19.14|18.94|1
1649700610000|2022-04-11 18:10:10|19.15|18.95|19.15|18.95|19.15|18.95|19.15|18.95|1
1649700630000|2022-04-11 18:10:30|19.14|18.94|19.15|18.95|19.15|18.95|19.14|18.94|2
1649700650000|2022-04-11 18:10:50|19.16|18.96|19.16|18.96|19.16|18.96|19.16|18.96|1
1649700670000|2022-04-11 18:11:10|19.15|18.95|19.16|18.96|19.16|18.96|19.15|18.95|2
1649700680000|2022-04-11 18:11:20|19.15|18.95|19.16|18.96|19.16|18.96|19.15|18.95|2
1649700690000|2022-04-11 18:11:30|19.15|18.95|19.16|18.96|19.16|18.96|19.15|18.95|2
1649700700000|2022-04-11 18:11:40|19.15|18.95|19.15|18.95|19.16|18.96|19.15|18.95|3
1649700710000|2022-04-11 18:11:50|19.14|18.94|19.14|18.94|19.14|18.94|19.14|18.94|1
1649700720000|2022-04-11 18:12:00|19.15|18.95|19.14|18.94|19.15|18.95|19.14|18.94|2
1649700780000|2022-04-11 18:13:00|19.13|18.93|19.13|18.93|19.13|18.93|19.13|18.93|1
1649700790000|2022-04-11 18:13:10|19.12|18.92|19.14|18.94|19.14|18.94|19.12|18.92|9
1649700800000|2022-04-11 18:13:20|19.13|18.93|19.13|18.93|19.14|18.94|19.13|18.93|3
1649700820000|2022-04-11 18:13:40|19.14|18.94|19.13|18.93|19.14|18.94|19.13|18.93|2
1649700850000|2022-04-11 18:14:10|19.12|18.92|19.12|18.92|19.13|18.93|19.12|18.92|3
1649700870000|2022-04-11 18:14:30|19.11|18.91|19.12|18.92|19.12|18.92|19.11|18.91|4
1649700880000|2022-04-11 18:14:40|19.11|18.91|19.12|18.92|19.12|18.92|19.11|18.91|2
1649700900000|2022-04-11 18:15:00|19.11|18.91|19.11|18.91|19.11|18.91|19.11|18.91|1
1649700910000|2022-04-11 18:15:10|19.1|18.9|19.1|18.9|19.11|18.91|19.1|18.9|7
1649700920000|2022-04-11 18:15:20|19.11|18.91|19.1|18.9|19.11|18.91|19.1|18.9|10
1649700930000|2022-04-11 18:15:30|19.11|18.91|19.11|18.91|19.11|18.91|19.11|18.91|1
1649700940000|2022-04-11 18:15:40|19.12|18.92|19.12|18.92|19.12|18.92|19.12|18.92|1
1649700950000|2022-04-11 18:15:50|19.11|18.91|19.11|18.91|19.11|18.91|19.11|18.91|1
1649700960000|2022-04-11 18:16:00|19.12|18.92|19.11|18.91|19.12|18.92|19.11|18.91|2
1649700990000|2022-04-11 18:16:30|19.12|18.92|19.11|18.91|19.12|18.92|19.11|18.91|4
1649701000000|2022-04-11 18:16:40|19.12|18.92|19.12|18.92|19.12|18.92|19.12|18.92|1
1649701010000|2022-04-11 18:16:50|19.11|18.91|19.11|18.91|19.12|18.92|19.11|18.91|5
1649701020000|2022-04-11 18:17:00|19.12|18.92|19.12|18.92|19.12|18.92|19.11|18.91|11
1649701030000|2022-04-11 18:17:10|19.11|18.91|19.12|18.92|19.12|18.92|19.11|18.91|14
1649701040000|2022-04-11 18:17:20|19.11|18.91|19.12|18.92|19.12|18.92|19.11|18.91|6
1649701080000|2022-04-11 18:18:00|19.11|18.91|19.12|18.92|19.12|18.92|19.11|18.91|2
1649701090000|2022-04-11 18:18:10|19.11|18.91|19.11|18.91|19.12|18.92|19.11|18.91|3
1649701100000|2022-04-11 18:18:20|19.12|18.92|19.12|18.92|19.12|18.92|19.11|18.91|3
1649701110000|2022-04-11 18:18:30|19.11|18.91|19.11|18.91|19.11|18.91|19.11|18.91|1
1649701190000|2022-04-11 18:19:50|19.1|18.9|19.1|18.9|19.11|18.91|19.1|18.9|3
1649701200000|2022-04-11 18:20:00|19.11|18.91|19.11|18.91|19.11|18.91|19.1|18.9|3
1649701210000|2022-04-11 18:20:10|19.12|18.92|19.12|18.92|19.12|18.92|19.11|18.91|3
1649701220000|2022-04-11 18:20:20|19.11|18.91|19.12|18.92|19.12|18.92|19.11|18.91|4
1649701230000|2022-04-11 18:20:30|19.11|18.91|19.12|18.92|19.12|18.92|19.11|18.91|2
1649701240000|2022-04-11 18:20:40|19.13|18.93|19.13|18.93|19.13|18.93|19.13|18.93|1
1649701250000|2022-04-11 18:20:50|19.14|18.94|19.14|18.94|19.14|18.94|19.13|18.93|3
1649701260000|2022-04-11 18:21:00|19.13|18.93|19.13|18.93|19.13|18.93|19.13|18.93|1
1649701270000|2022-04-11 18:21:10|19.14|18.94|19.14|18.94|19.14|18.94|19.13|18.93|11
1649701280000|2022-04-11 18:21:20|19.13|18.93|19.14|18.94|19.14|18.94|19.13|18.93|6
1649701290000|2022-04-11 18:21:30|19.13|18.93|19.13|18.93|19.13|18.93|19.12|18.92|3
1649701300000|2022-04-11 18:21:40|19.12|18.92|19.12|18.92|19.13|18.93|19.12|18.92|5
1649701310000|2022-04-11 18:21:50|19.11|18.91|19.12|18.92|19.12|18.92|19.11|18.91|4
1649701320000|2022-04-11 18:22:00|19.11|18.91|19.12|18.92|19.12|18.92|19.11|18.91|2
1649701330000|2022-04-11 18:22:10|19.13|18.93|19.13|18.93|19.13|18.93|19.12|18.92|5
1649701340000|2022-04-11 18:22:20|19.12|18.92|19.12|18.92|19.12|18.92|19.12|18.92|1
1649701350000|2022-04-11 18:22:30|19.11|18.91|19.12|18.92|19.12|18.92|19.11|18.91|4
1649701360000|2022-04-11 18:22:40|19.13|18.93|19.13|18.93|19.13|18.93|19.13|18.93|1
1649701370000|2022-04-11 18:22:50|19.12|18.92|19.13|18.93|19.13|18.93|19.12|18.92|4
1649701380000|2022-04-11 18:23:00|19.12|18.92|19.13|18.93|19.13|18.93|19.12|18.92|4
1649701430000|2022-04-11 18:23:50|19.12|18.92|19.13|18.93|19.13|18.93|19.12|18.92|2
1649701510000|2022-04-11 18:25:10|19.14|18.94|19.14|18.94|19.14|18.94|19.13|18.93|3
1649701520000|2022-04-11 18:25:20|19.13|18.93|19.13|18.93|19.14|18.94|19.13|18.93|3
1649701530000|2022-04-11 18:25:30|19.14|18.94|19.14|18.94|19.14|18.94|19.14|18.94|1
1649701540000|2022-04-11 18:25:40|19.13|18.93|19.13|18.93|19.14|18.94|19.13|18.93|5
1649701550000|2022-04-11 18:25:50|19.14|18.94|19.15|18.95|19.15|18.95|19.14|18.94|2
1649701570000|2022-04-11 18:26:10|19.14|18.94|19.15|18.95|19.15|18.95|19.14|18.94|4
1649701580000|2022-04-11 18:26:20|19.14|18.94|19.14|18.94|19.15|18.95|19.14|18.94|3
1649701590000|2022-04-11 18:26:30|19.15|18.95|19.15|18.95|19.15|18.95|19.15|18.95|1
1649701610000|2022-04-11 18:26:50|19.16|18.96|19.16|18.96|19.16|18.96|19.16|18.96|1
1649701620000|2022-04-11 18:27:00|19.15|18.95|19.15|18.95|19.15|18.95|19.15|18.95|1
1649701630000|2022-04-11 18:27:10|19.16|18.96|19.15|18.95|19.16|18.96|19.15|18.95|4
1649701640000|2022-04-11 18:27:20|19.16|18.96|19.15|18.95|19.16|18.96|19.15|18.95|2
1649701650000|2022-04-11 18:27:30|19.16|18.96|19.15|18.95|19.16|18.96|19.15|18.95|2
1649701670000|2022-04-11 18:27:50|19.14|18.94|19.14|18.94|19.15|18.95|19.14|18.94|3
1649701680000|2022-04-11 18:28:00|19.15|18.95|19.15|18.95|19.15|18.95|19.14|18.94|3
1649701720000|2022-04-11 18:28:40|19.14|18.94|19.15|18.95|19.15|18.95|19.14|18.94|8
1649701750000|2022-04-11 18:29:10|19.16|18.96|19.16|18.96|19.16|18.96|19.15|18.95|5
1649701760000|2022-04-11 18:29:20|19.17|18.97|19.18|18.98|19.18|18.98|19.16|18.96|4
1649701770000|2022-04-11 18:29:30|19.19|18.99|19.19|18.99|19.19|18.99|19.19|18.99|1
1649701810000|2022-04-11 18:30:10|19.2|19|19.2|19|19.2|19|19.2|19|1
1649701820000|2022-04-11 18:30:20|19.19|18.99|19.2|19|19.2|19|19.19|18.99|4
1649701830000|2022-04-11 18:30:30|19.19|18.99|19.19|18.99|19.2|19|19.19|18.99|3
1649701860000|2022-04-11 18:31:00|19.18|18.98|19.17|18.97|19.18|18.98|19.17|18.97|6
1649701870000|2022-04-11 18:31:10|19.16|18.96|19.16|18.96|19.17|18.97|19.15|18.95|15
1649701880000|2022-04-11 18:31:20|19.15|18.95|19.15|18.95|19.15|18.95|19.15|18.95|1
1649701890000|2022-04-11 18:31:30|19.14|18.94|19.15|18.95|19.15|18.95|19.14|18.94|2
1649701900000|2022-04-11 18:31:40|19.14|18.94|19.15|18.95|19.15|18.95|19.14|18.94|2
1649701910000|2022-04-11 18:31:50|19.16|18.96|19.15|18.95|19.16|18.96|19.15|18.95|2
1649701930000|2022-04-11 18:32:10|19.16|18.96|19.15|18.95|19.16|18.96|19.15|18.95|2
1649701940000|2022-04-11 18:32:20|19.16|18.96|19.16|18.96|19.17|18.97|19.15|18.95|7
1649701950000|2022-04-11 18:32:30|19.17|18.97|19.17|18.97|19.17|18.97|19.16|18.96|7
1649701960000|2022-04-11 18:32:40|19.18|18.98|19.18|18.98|19.18|18.98|19.18|18.98|1
1649701970000|2022-04-11 18:32:50|19.17|18.97|19.18|18.98|19.18|18.98|19.17|18.97|8
1649701980000|2022-04-11 18:33:00|19.17|18.97|19.19|18.99|19.19|18.99|19.17|18.97|7
1649701990000|2022-04-11 18:33:10|19.18|18.98|19.2|19|19.2|19|19.18|18.98|3
1649702000000|2022-04-11 18:33:20|19.19|18.99|19.2|19|19.2|19|19.19|18.99|2
1649702030000|2022-04-11 18:33:50|19.19|18.99|19.19|18.99|19.2|19|19.19|18.99|3
1649702040000|2022-04-11 18:34:00|19.2|19|19.19|18.99|19.2|19|19.19|18.99|2
1649702060000|2022-04-11 18:34:20|19.2|19|19.2|19|19.2|19|19.2|19|1
1649702090000|2022-04-11 18:34:50|19.21|19.01|19.2|19|19.21|19.01|19.2|19|2
1649702100000|2022-04-11 18:35:00|19.19|18.99|19.2|19|19.2|19|19.19|18.99|2
1649702130000|2022-04-11 18:35:30|19.21|19.01|19.2|19|19.21|19.01|19.2|19|2
1649702160000|2022-04-11 18:36:00|19.21|19.01|19.21|19.01|19.21|19.01|19.21|19.01|1
1649702190000|2022-04-11 18:36:30|19.2|19|19.2|19|19.21|19.01|19.2|19|3
1649702200000|2022-04-11 18:36:40|19.21|19.01|19.2|19|19.21|19.01|19.2|19|4
1649702210000|2022-04-11 18:36:50|19.21|19.01|19.21|19.01|19.21|19.01|19.21|19.01|1
1649702220000|2022-04-11 18:37:00|19.2|19|19.2|19|19.21|19.01|19.2|19|11
1649702240000|2022-04-11 18:37:20|19.21|19.01|19.2|19|19.21|19.01|19.2|19|2
1649702250000|2022-04-11 18:37:30|19.21|19.01|19.21|19.01|19.21|19.01|19.2|19|5
1649702260000|2022-04-11 18:37:40|19.2|19|19.21|19.01|19.21|19.01|19.2|19|4
1649702280000|2022-04-11 18:38:00|19.2|19|19.21|19.01|19.21|19.01|19.2|19|2
1649702290000|2022-04-11 18:38:10|19.2|19|19.21|19.01|19.21|19.01|19.2|19|4
1649702300000|2022-04-11 18:38:20|19.2|19|19.21|19.01|19.21|19.01|19.2|19|4
1649702310000|2022-04-11 18:38:30|19.2|19|19.21|19.01|19.21|19.01|19.2|19|4
1649702320000|2022-04-11 18:38:40|19.2|19|19.2|19|19.21|19.01|19.2|19|3
1649702340000|2022-04-11 18:39:00|19.19|18.99|19.18|18.98|19.19|18.99|19.18|18.98|12
1649702350000|2022-04-11 18:39:10|19.19|18.99|19.18|18.98|19.19|18.99|19.18|18.98|8
1649702360000|2022-04-11 18:39:20|19.19|18.99|19.19|18.99|19.19|18.99|19.19|18.99|1
1649702390000|2022-04-11 18:39:50|19.2|19|19.2|19|19.2|19|19.2|19|1
1649702400000|2022-04-11 18:40:00|19.21|19.01|19.21|19.01|19.21|19.01|19.2|19|3
1649702410000|2022-04-11 18:40:10|19.2|19|19.21|19.01|19.21|19.01|19.2|19|2
1649702420000|2022-04-11 18:40:20|19.2|19|19.2|19|19.2|19|19.2|19|1
1649702430000|2022-04-11 18:40:30|19.21|19.01|19.2|19|19.21|19.01|19.2|19|4
1649702450000|2022-04-11 18:40:50|19.21|19.01|19.19|18.99|19.21|19.01|19.19|18.99|3
1649702460000|2022-04-11 18:41:00|19.18|18.98|19.17|18.97|19.18|18.98|19.17|18.97|2
1649702470000|2022-04-11 18:41:10|19.18|18.98|19.17|18.97|19.18|18.98|19.17|18.97|6
1649702500000|2022-04-11 18:41:40|19.18|18.98|19.18|18.98|19.18|18.98|19.18|18.98|1
1649702510000|2022-04-11 18:41:50|19.19|18.99|19.18|18.98|19.19|18.99|19.18|18.98|2
1649702520000|2022-04-11 18:42:00|19.19|18.99|19.19|18.99|19.19|18.99|19.18|18.98|3
1649702530000|2022-04-11 18:42:10|19.18|18.98|19.19|18.99|19.19|18.99|19.18|18.98|6
1649702540000|2022-04-11 18:42:20|19.2|19|19.19|18.99|19.2|19|19.19|18.99|2
1649702550000|2022-04-11 18:42:30|19.2|19|19.2|19|19.2|19|19.2|19|1
1649702560000|2022-04-11 18:42:40|19.19|18.99|19.19|18.99|19.2|19|19.19|18.99|3
1649702580000|2022-04-11 18:43:00|19.18|18.98|19.18|18.98|19.18|18.98|19.18|18.98|1
1649702590000|2022-04-11 18:43:10|19.19|18.99|19.19|18.99|19.19|18.99|19.19|18.99|1
1649702630000|2022-04-11 18:43:50|19.2|19|19.2|19|19.2|19|19.2|19|1
1649702640000|2022-04-11 18:44:00|19.19|18.99|19.2|19|19.2|19|19.19|18.99|2
1649702670000|2022-04-11 18:44:30|19.19|18.99|19.19|18.99|19.19|18.99|19.19|18.99|1
1649702680000|2022-04-11 18:44:40|19.2|19|19.2|19|19.2|19|19.2|19|1
1649702690000|2022-04-11 18:44:50|19.21|19.01|19.2|19|19.21|19.01|19.2|19|2
1649702700000|2022-04-11 18:45:00|19.19|18.99|19.2|19|19.2|19|19.19|18.99|4
1649702710000|2022-04-11 18:45:10|19.21|19.01|19.21|19.01|19.21|19.01|19.2|19|7
1649702720000|2022-04-11 18:45:20|19.22|19.02|19.22|19.02|19.22|19.02|19.22|19.02|1
1649702740000|2022-04-11 18:45:40|19.21|19.01|19.21|19.01|19.22|19.02|19.21|19.01|3
1649702750000|2022-04-11 18:45:50|19.22|19.02|19.21|19.01|19.22|19.02|19.21|19.01|8
1649702760000|2022-04-11 18:46:00|19.22|19.02|19.21|19.01|19.22|19.02|19.21|19.01|10
1649702770000|2022-04-11 18:46:10|19.22|19.02|19.21|19.01|19.22|19.02|19.21|19.01|2
1649702780000|2022-04-11 18:46:20|19.22|19.02|19.21|19.01|19.22|19.02|19.21|19.01|2
1649702790000|2022-04-11 18:46:30|19.22|19.02|19.22|19.02|19.22|19.02|19.21|19.01|3
1649702810000|2022-04-11 18:46:50|19.23|19.03|19.24|19.04|19.24|19.04|19.23|19.03|6
1649702820000|2022-04-11 18:47:00|19.25|19.05|19.24|19.04|19.25|19.05|19.24|19.04|4
1649702830000|2022-04-11 18:47:10|19.23|19.03|19.23|19.03|19.24|19.04|19.23|19.03|9
1649702840000|2022-04-11 18:47:20|19.24|19.04|19.24|19.04|19.24|19.04|19.23|19.03|13
1649702850000|2022-04-11 18:47:30|19.23|19.03|19.23|19.03|19.24|19.04|19.23|19.03|13
1649702860000|2022-04-11 18:47:40|19.24|19.04|19.24|19.04|19.24|19.04|19.23|19.03|3
1649702870000|2022-04-11 18:47:50|19.23|19.03|19.24|19.04|19.24|19.04|19.23|19.03|4
1649702880000|2022-04-11 18:48:00|19.23|19.03|19.24|19.04|19.24|19.04|19.23|19.03|2
1649702920000|2022-04-11 18:48:40|19.25|19.05|19.24|19.04|19.25|19.05|19.24|19.04|6
1649702940000|2022-04-11 18:49:00|19.25|19.05|19.25|19.05|19.25|19.05|19.25|19.05|1
1649702950000|2022-04-11 18:49:10|19.24|19.04|19.24|19.04|19.24|19.04|19.24|19.04|1
1649702960000|2022-04-11 18:49:20|19.25|19.05|19.25|19.05|19.25|19.05|19.25|19.05|1
1649702970000|2022-04-11 18:49:30|19.24|19.04|19.25|19.05|19.25|19.05|19.24|19.04|2
1649702990000|2022-04-11 18:49:50|19.26|19.06|19.25|19.05|19.26|19.06|19.25|19.05|6
1649703040000|2022-04-11 18:50:40|19.26|19.06|19.26|19.06|19.26|19.06|19.26|19.06|1
1649703050000|2022-04-11 18:50:50|19.25|19.05|19.26|19.06|19.26|19.06|19.25|19.05|4
1649703070000|2022-04-11 18:51:10|19.27|19.07|19.27|19.07|19.27|19.07|19.27|19.07|1
1649703080000|2022-04-11 18:51:20|19.26|19.06|19.26|19.06|19.26|19.06|19.26|19.06|1
1649703090000|2022-04-11 18:51:30|19.25|19.05|19.26|19.06|19.26|19.06|19.25|19.05|2
1649703100000|2022-04-11 18:51:40|19.25|19.05|19.26|19.06|19.26|19.06|19.25|19.05|6
1649703110000|2022-04-11 18:51:50|19.25|19.05|19.26|19.06|19.26|19.06|19.25|19.05|4
1649703120000|2022-04-11 18:52:00|19.25|19.05|19.26|19.06|19.27|19.07|19.25|19.05|4
1649703160000|2022-04-11 18:52:40|19.27|19.07|19.27|19.07|19.27|19.07|19.26|19.06|7
1649703170000|2022-04-11 18:52:50|19.26|19.06|19.27|19.07|19.27|19.07|19.26|19.06|2
1649703180000|2022-04-11 18:53:00|19.28|19.08|19.28|19.08|19.28|19.08|19.27|19.07|3
1649703190000|2022-04-11 18:53:10|19.29|19.09|19.29|19.09|19.29|19.09|19.29|19.09|1
1649703230000|2022-04-11 18:53:50|19.28|19.08|19.29|19.09|19.29|19.09|19.28|19.08|2
1649703260000|2022-04-11 18:54:20|19.28|19.08|19.29|19.09|19.29|19.09|19.28|19.08|4
1649703270000|2022-04-11 18:54:30|19.28|19.08|19.28|19.08|19.29|19.09|19.28|19.08|3
1649703310000|2022-04-11 18:55:10|19.27|19.07|19.27|19.07|19.27|19.07|19.27|19.07|1
1649703340000|2022-04-11 18:55:40|19.26|19.06|19.26|19.06|19.26|19.06|19.26|19.06|1
1649703360000|2022-04-11 18:56:00|19.25|19.05|19.26|19.06|19.26|19.06|19.25|19.05|6
1649703370000|2022-04-11 18:56:10|19.25|19.05|19.25|19.05|19.26|19.06|19.25|19.05|5
1649703380000|2022-04-11 18:56:20|19.26|19.06|19.25|19.05|19.26|19.06|19.25|19.05|2
1649703390000|2022-04-11 18:56:30|19.26|19.06|19.26|19.06|19.27|19.07|19.25|19.05|11
1649703400000|2022-04-11 18:56:40|19.27|19.07|19.27|19.07|19.27|19.07|19.26|19.06|3
1649703430000|2022-04-11 18:57:10|19.28|19.08|19.28|19.08|19.28|19.08|19.27|19.07|7
1649703450000|2022-04-11 18:57:30|19.27|19.07|19.27|19.07|19.28|19.08|19.27|19.07|3
1649703490000|2022-04-11 18:58:10|19.28|19.08|19.29|19.09|19.29|19.09|19.28|19.08|2
1649703510000|2022-04-11 18:58:30|19.28|19.08|19.28|19.08|19.28|19.08|19.28|19.08|1
1649703520000|2022-04-11 18:58:40|19.29|19.09|19.29|19.09|19.29|19.09|19.29|19.09|1
1649703550000|2022-04-11 18:59:10|19.3|19.1|19.3|19.1|19.3|19.1|19.3|19.1|1
1649703560000|2022-04-11 18:59:20|19.29|19.09|19.29|19.09|19.29|19.09|19.29|19.09|1
1649703570000|2022-04-11 18:59:30|19.3|19.1|19.29|19.09|19.3|19.1|19.28|19.08|10
1649703580000|2022-04-11 18:59:40|19.28|19.08|19.29|19.09|19.29|19.09|19.28|19.08|6
1649703590000|2022-04-11 18:59:50|19.28|19.08|19.29|19.09|19.29|19.09|19.28|19.08|2
1649703600000|2022-04-11 19:00:00|19.3|19.1|19.3|19.1|19.3|19.1|19.3|19.1|1
1649703610000|2022-04-11 19:00:10|19.29|19.09|19.29|19.09|19.3|19.1|19.29|19.09|3
1649703630000|2022-04-11 19:00:30|19.28|19.08|19.29|19.09|19.29|19.09|19.28|19.08|2
1649703640000|2022-04-11 19:00:40|19.28|19.08|19.28|19.08|19.29|19.09|19.28|19.08|5
1649703670000|2022-04-11 19:01:10|19.29|19.09|19.3|19.1|19.3|19.1|19.28|19.08|4
1649703680000|2022-04-11 19:01:20|19.29|19.09|19.3|19.1|19.3|19.1|19.29|19.09|2
1649703690000|2022-04-11 19:01:30|19.29|19.09|19.29|19.09|19.3|19.1|19.29|19.09|9
1649703710000|2022-04-11 19:01:50|19.3|19.1|19.3|19.1|19.3|19.1|19.3|19.1|1
1649703720000|2022-04-11 19:02:00|19.31|19.11|19.32|19.12|19.32|19.12|19.31|19.11|8
1649703730000|2022-04-11 19:02:10|19.33|19.13|19.33|19.13|19.33|19.13|19.32|19.12|3
1649703740000|2022-04-11 19:02:20|19.32|19.12|19.33|19.13|19.33|19.13|19.32|19.12|4
1649703750000|2022-04-11 19:02:30|19.34|19.14|19.33|19.13|19.34|19.14|19.33|19.13|2
1649703760000|2022-04-11 19:02:40|19.32|19.12|19.32|19.12|19.33|19.13|19.32|19.12|7
1649703770000|2022-04-11 19:02:50|19.33|19.13|19.31|19.11|19.33|19.13|19.31|19.11|9
1649703780000|2022-04-11 19:03:00|19.3|19.1|19.29|19.09|19.3|19.1|19.29|19.09|2
1649703790000|2022-04-11 19:03:10|19.3|19.1|19.31|19.11|19.31|19.11|19.3|19.1|2
1649703800000|2022-04-11 19:03:20|19.3|19.1|19.3|19.1|19.31|19.11|19.3|19.1|5
1649703810000|2022-04-11 19:03:30|19.29|19.09|19.3|19.1|19.3|19.1|19.29|19.09|4
1649703820000|2022-04-11 19:03:40|19.31|19.11|19.31|19.11|19.31|19.11|19.3|19.1|7
1649703830000|2022-04-11 19:03:50|19.3|19.1|19.31|19.11|19.31|19.11|19.3|19.1|4
1649703840000|2022-04-11 19:04:00|19.3|19.1|19.3|19.1|19.31|19.11|19.3|19.1|3
1649703850000|2022-04-11 19:04:10|19.29|19.09|19.29|19.09|19.3|19.1|19.29|19.09|3
1649703870000|2022-04-11 19:04:30|19.28|19.08|19.29|19.09|19.29|19.09|19.28|19.08|6
1649703880000|2022-04-11 19:04:40|19.28|19.08|19.28|19.08|19.29|19.09|19.28|19.08|7
1649703890000|2022-04-11 19:04:50|19.29|19.09|19.29|19.09|19.29|19.09|19.28|19.08|5
1649703900000|2022-04-11 19:05:00|19.28|19.08|19.29|19.09|19.29|19.09|19.28|19.08|4
1649703930000|2022-04-11 19:05:30|19.3|19.1|19.3|19.1|19.3|19.1|19.29|19.09|3
1649703940000|2022-04-11 19:05:40|19.29|19.09|19.29|19.09|19.3|19.1|19.29|19.09|7
1649703980000|2022-04-11 19:06:20|19.3|19.1|19.3|19.1|19.3|19.1|19.3|19.1|1
1649703990000|2022-04-11 19:06:30|19.31|19.11|19.3|19.1|19.31|19.11|19.3|19.1|2
1649704000000|2022-04-11 19:06:40|19.29|19.09|19.3|19.1|19.3|19.1|19.29|19.09|4
1649704010000|2022-04-11 19:06:50|19.29|19.09|19.29|19.09|19.3|19.1|19.29|19.09|9
1649704060000|2022-04-11 19:07:40|19.3|19.1|19.29|19.09|19.3|19.1|19.29|19.09|6
1649704070000|2022-04-11 19:07:50|19.3|19.1|19.29|19.09|19.3|19.1|19.29|19.09|6
1649704080000|2022-04-11 19:08:00|19.3|19.1|19.29|19.09|19.3|19.1|19.29|19.09|2
1649704090000|2022-04-11 19:08:10|19.3|19.1|19.29|19.09|19.3|19.1|19.29|19.09|2
1649704100000|2022-04-11 19:08:20|19.28|19.08|19.29|19.09|19.29|19.09|19.28|19.08|4
1649704130000|2022-04-11 19:08:50|19.3|19.1|19.29|19.09|19.3|19.1|19.29|19.09|2
1649704150000|2022-04-11 19:09:10|19.3|19.1|19.3|19.1|19.3|19.1|19.3|19.1|1
1649704180000|2022-04-11 19:09:40|19.29|19.09|19.29|19.09|19.29|19.09|19.29|19.09|1
1649704190000|2022-04-11 19:09:50|19.3|19.1|19.29|19.09|19.3|19.1|19.29|19.09|8
1649704200000|2022-04-11 19:10:00|19.3|19.1|19.3|19.1|19.31|19.11|19.29|19.09|5
1649704220000|2022-04-11 19:10:20|19.31|19.11|19.3|19.1|19.31|19.11|19.3|19.1|2
1649704250000|2022-04-11 19:10:50|19.31|19.11|19.3|19.1|19.31|19.11|19.3|19.1|2
1649704260000|2022-04-11 19:11:00|19.31|19.11|19.3|19.1|19.31|19.11|19.3|19.1|2
1649704280000|2022-04-11 19:11:20|19.29|19.09|19.3|19.1|19.3|19.1|19.29|19.09|2
1649704290000|2022-04-11 19:11:30|19.29|19.09|19.3|19.1|19.3|19.1|19.29|19.09|2
1649704300000|2022-04-11 19:11:40|19.29|19.09|19.29|19.09|19.3|19.1|19.29|19.09|5
1649704320000|2022-04-11 19:12:00|19.3|19.1|19.29|19.09|19.3|19.1|19.29|19.09|2
1649704330000|2022-04-11 19:12:10|19.28|19.08|19.28|19.08|19.28|19.08|19.28|19.08|1
1649704350000|2022-04-11 19:12:30|19.27|19.07|19.27|19.07|19.27|19.07|19.27|19.07|1
1649704360000|2022-04-11 19:12:40|19.28|19.08|19.27|19.07|19.28|19.08|19.27|19.07|2
1649704370000|2022-04-11 19:12:50|19.28|19.08|19.29|19.09|19.29|19.09|19.27|19.07|12
1649704380000|2022-04-11 19:13:00|19.28|19.08|19.29|19.09|19.29|19.09|19.28|19.08|4
1649704390000|2022-04-11 19:13:10|19.28|19.08|19.29|19.09|19.29|19.09|19.28|19.08|2
1649704420000|2022-04-11 19:13:40|19.3|19.1|19.3|19.1|19.3|19.1|19.3|19.1|1
1649704430000|2022-04-11 19:13:50|19.29|19.09|19.3|19.1|19.3|19.1|19.29|19.09|2
1649704450000|2022-04-11 19:14:10|19.29|19.09|19.29|19.09|19.3|19.1|19.29|19.09|3
1649704460000|2022-04-11 19:14:20|19.28|19.08|19.28|19.08|19.28|19.08|19.28|19.08|1
1649704470000|2022-04-11 19:14:30|19.27|19.07|19.27|19.07|19.27|19.07|19.27|19.07|1
1649704480000|2022-04-11 19:14:40|19.28|19.08|19.27|19.07|19.28|19.08|19.27|19.07|6
1649704490000|2022-04-11 19:14:50|19.28|19.08|19.27|19.07|19.28|19.08|19.27|19.07|2
1649704500000|2022-04-11 19:15:00|19.28|19.08|19.27|19.07|19.28|19.08|19.26|19.06|4
1649704510000|2022-04-11 19:15:10|19.26|19.06|19.26|19.06|19.27|19.07|19.26|19.06|7
1649704570000|2022-04-11 19:16:10|19.25|19.05|19.26|19.06|19.26|19.06|19.25|19.05|4
1649704590000|2022-04-11 19:16:30|19.25|19.05|19.27|19.07|19.27|19.07|19.25|19.05|3
1649704600000|2022-04-11 19:16:40|19.26|19.06|19.26|19.06|19.27|19.07|19.26|19.06|3
1649704610000|2022-04-11 19:16:50|19.27|19.07|19.27|19.07|19.27|19.07|19.26|19.06|3
1649704620000|2022-04-11 19:17:00|19.26|19.06|19.28|19.08|19.28|19.08|19.26|19.06|5
1649704630000|2022-04-11 19:17:10|19.29|19.09|19.29|19.09|19.29|19.09|19.29|19.09|1
1649704640000|2022-04-11 19:17:20|19.28|19.08|19.28|19.08|19.29|19.09|19.28|19.08|3
1649704660000|2022-04-11 19:17:40|19.29|19.09|19.28|19.08|19.29|19.09|19.28|19.08|4
1649704680000|2022-04-11 19:18:00|19.29|19.09|19.29|19.09|19.29|19.09|19.28|19.08|5
1649704690000|2022-04-11 19:18:10|19.28|19.08|19.29|19.09|19.29|19.09|19.28|19.08|2
1649704700000|2022-04-11 19:18:20|19.3|19.1|19.3|19.1|19.3|19.1|19.3|19.1|1
1649704720000|2022-04-11 19:18:40|19.29|19.09|19.29|19.09|19.3|19.1|19.28|19.08|5
1649704730000|2022-04-11 19:18:50|19.28|19.08|19.28|19.08|19.29|19.09|19.28|19.08|3
1649704740000|2022-04-11 19:19:00|19.29|19.09|19.28|19.08|19.29|19.09|19.28|19.08|6
1649704750000|2022-04-11 19:19:10|19.29|19.09|19.27|19.07|19.29|19.09|19.27|19.07|5
1649704760000|2022-04-11 19:19:20|19.26|19.06|19.26|19.06|19.26|19.06|19.26|19.06|1
1649704770000|2022-04-11 19:19:30|19.27|19.07|19.26|19.06|19.27|19.07|19.26|19.06|8
1649704790000|2022-04-11 19:19:50|19.25|19.05|19.25|19.05|19.25|19.05|19.25|19.05|1
1649704800000|2022-04-11 19:20:00|19.26|19.06|19.25|19.05|19.26|19.06|19.25|19.05|4
1649704810000|2022-04-11 19:20:10|19.26|19.06|19.27|19.07|19.27|19.07|19.26|19.06|4
1649704820000|2022-04-11 19:20:20|19.26|19.06|19.26|19.06|19.27|19.07|19.26|19.06|3
1649704830000|2022-04-11 19:20:30|19.27|19.07|19.27|19.07|19.27|19.07|19.26|19.06|3
1649704840000|2022-04-11 19:20:40|19.26|19.06|19.27|19.07|19.27|19.07|19.26|19.06|4
1649704850000|2022-04-11 19:20:50|19.26|19.06|19.26|19.06|19.27|19.07|19.26|19.06|7
1649704860000|2022-04-11 19:21:00|19.27|19.07|19.26|19.06|19.27|19.07|19.26|19.06|2
1649704870000|2022-04-11 19:21:10|19.25|19.05|19.25|19.05|19.26|19.06|19.25|19.05|5
1649704880000|2022-04-11 19:21:20|19.26|19.06|19.25|19.05|19.26|19.06|19.25|19.05|4
1649704910000|2022-04-11 19:21:50|19.24|19.04|19.24|19.04|19.24|19.04|19.24|19.04|1
1649704950000|2022-04-11 19:22:30|19.23|19.03|19.22|19.02|19.23|19.03|19.22|19.02|2
1649704960000|2022-04-11 19:22:40|19.21|19.01|19.21|19.01|19.22|19.02|19.21|19.01|9
1649704970000|2022-04-11 19:22:50|19.22|19.02|19.22|19.02|19.22|19.02|19.21|19.01|3
1649704990000|2022-04-11 19:23:10|19.21|19.01|19.23|19.03|19.23|19.03|19.21|19.01|7
1649705000000|2022-04-11 19:23:20|19.24|19.04|19.25|19.05|19.25|19.05|19.24|19.04|2
1649705010000|2022-04-11 19:23:30|19.24|19.04|19.24|19.04|19.25|19.05|19.24|19.04|7
1649705020000|2022-04-11 19:23:40|19.23|19.03|19.23|19.03|19.24|19.04|19.23|19.03|3
1649705030000|2022-04-11 19:23:50|19.24|19.04|19.23|19.03|19.24|19.04|19.23|19.03|6
1649705040000|2022-04-11 19:24:00|19.24|19.04|19.23|19.03|19.24|19.04|19.23|19.03|2
1649705070000|2022-04-11 19:24:30|19.24|19.04|19.23|19.03|19.24|19.04|19.23|19.03|4
1649705080000|2022-04-11 19:24:40|19.22|19.02|19.22|19.02|19.22|19.02|19.22|19.02|1
1649705090000|2022-04-11 19:24:50|19.21|19.01|19.21|19.01|19.21|19.01|19.21|19.01|1
1649705100000|2022-04-11 19:25:00|19.2|19|19.2|19|19.21|19.01|19.19|18.99|5
1649705110000|2022-04-11 19:25:10|19.21|19.01|19.21|19.01|19.21|19.01|19.21|19.01|1
1649705130000|2022-04-11 19:25:30|19.2|19|19.2|19|19.2|19|19.19|18.99|13
1649705140000|2022-04-11 19:25:40|19.19|18.99|19.19|18.99|19.2|19|19.19|18.99|5
1649705150000|2022-04-11 19:25:50|19.2|19|19.2|19|19.2|19|19.2|19|1
1649705160000|2022-04-11 19:26:00|19.21|19.01|19.2|19|19.21|19.01|19.2|19|12
1649705170000|2022-04-11 19:26:10|19.21|19.01|19.21|19.01|19.21|19.01|19.2|19|7
1649705180000|2022-04-11 19:26:20|19.22|19.02|19.22|19.02|19.22|19.02|19.22|19.02|1
1649705190000|2022-04-11 19:26:30|19.21|19.01|19.21|19.01|19.22|19.02|19.21|19.01|5
1649705200000|2022-04-11 19:26:40|19.22|19.02|19.22|19.02|19.22|19.02|19.21|19.01|3
1649705220000|2022-04-11 19:27:00|19.21|19.01|19.21|19.01|19.21|19.01|19.21|19.01|1
1649705230000|2022-04-11 19:27:10|19.2|19|19.2|19|19.2|19|19.2|19|1
1649705240000|2022-04-11 19:27:20|19.19|18.99|19.18|18.98|19.2|19|19.18|18.98|6
1649705250000|2022-04-11 19:27:30|19.17|18.97|19.17|18.97|19.17|18.97|19.17|18.97|1
1649705270000|2022-04-11 19:27:50|19.16|18.96|19.16|18.96|19.16|18.96|19.15|18.95|7
1649705280000|2022-04-11 19:28:00|19.15|18.95|19.14|18.94|19.15|18.95|19.14|18.94|8
1649705290000|2022-04-11 19:28:10|19.15|18.95|19.15|18.95|19.15|18.95|19.13|18.93|11
1649705300000|2022-04-11 19:28:20|19.14|18.94|19.14|18.94|19.14|18.94|19.14|18.94|1
1649705310000|2022-04-11 19:28:30|19.15|18.95|19.16|18.96|19.16|18.96|19.15|18.95|4
1649705320000|2022-04-11 19:28:40|19.15|18.95|19.14|18.94|19.15|18.95|19.14|18.94|4
1649705330000|2022-04-11 19:28:50|19.13|18.93|19.13|18.93|19.14|18.94|19.12|18.92|11
1649705340000|2022-04-11 19:29:00|19.14|18.94|19.12|18.92|19.14|18.94|19.12|18.92|5
1649705350000|2022-04-11 19:29:10|19.13|18.93|19.13|18.93|19.13|18.93|19.12|18.92|3
1649705360000|2022-04-11 19:29:20|19.12|18.92|19.13|18.93|19.13|18.93|19.12|18.92|12
1649705370000|2022-04-11 19:29:30|19.12|18.92|19.13|18.93|19.13|18.93|19.12|18.92|4
1649705380000|2022-04-11 19:29:40|19.12|18.92|19.12|18.92|19.13|18.93|19.12|18.92|5
1649705400000|2022-04-11 19:30:00|19.11|18.91|19.12|18.92|19.12|18.92|19.11|18.91|6
1649705410000|2022-04-11 19:30:10|19.13|18.93|19.12|18.92|19.13|18.93|19.12|18.92|2
1649705430000|2022-04-11 19:30:30|19.11|18.91|19.12|18.92|19.12|18.92|19.11|18.91|2
1649705450000|2022-04-11 19:30:50|19.11|18.91|19.1|18.9|19.11|18.91|19.09|18.89|4
1649705460000|2022-04-11 19:31:00|19.09|18.89|19.11|18.91|19.11|18.91|19.09|18.89|9
1649705470000|2022-04-11 19:31:10|19.1|18.9|19.11|18.91|19.11|18.91|19.1|18.9|4
1649705480000|2022-04-11 19:31:20|19.1|18.9|19.1|18.9|19.1|18.9|19.1|18.9|1
1649705490000|2022-04-11 19:31:30|19.11|18.91|19.1|18.9|19.11|18.91|19.1|18.9|6
1649705500000|2022-04-11 19:31:40|19.09|18.89|19.1|18.9|19.11|18.91|19.09|18.89|4
1649705510000|2022-04-11 19:31:50|19.11|18.91|19.09|18.89|19.11|18.91|19.09|18.89|11
1649705520000|2022-04-11 19:32:00|19.1|18.9|19.1|18.9|19.1|18.9|19.09|18.89|11
1649705530000|2022-04-11 19:32:10|19.09|18.89|19.1|18.9|19.1|18.9|19.09|18.89|8
1649705540000|2022-04-11 19:32:20|19.09|18.89|19.08|18.88|19.1|18.9|19.08|18.88|8
1649705550000|2022-04-11 19:32:30|19.09|18.89|19.08|18.88|19.09|18.89|19.08|18.88|4
1649705560000|2022-04-11 19:32:40|19.07|18.87|19.1|18.9|19.1|18.9|19.07|18.87|12
1649705570000|2022-04-11 19:32:50|19.09|18.89|19.08|18.88|19.1|18.9|19.07|18.87|12
1649705580000|2022-04-11 19:33:00|19.07|18.87|19.06|18.86|19.08|18.88|19.05|18.85|10
1649705590000|2022-04-11 19:33:10|19.05|18.85|19.03|18.83|19.06|18.86|19.03|18.83|9
1649705600000|2022-04-11 19:33:20|19.04|18.84|19.04|18.84|19.04|18.84|19.03|18.83|5
1649705610000|2022-04-11 19:33:30|19.05|18.85|19.04|18.84|19.05|18.85|19.04|18.84|12
1649705620000|2022-04-11 19:33:40|19.05|18.85|19.06|18.86|19.06|18.86|19.04|18.84|10
1649705630000|2022-04-11 19:33:50|19.07|18.87|19.07|18.87|19.08|18.88|19.06|18.86|11
1649705640000|2022-04-11 19:34:00|19.08|18.88|19.08|18.88|19.08|18.88|19.07|18.87|7
1649705650000|2022-04-11 19:34:10|19.07|18.87|19.08|18.88|19.08|18.88|19.07|18.87|4
1649705660000|2022-04-11 19:34:20|19.07|18.87|19.07|18.87|19.08|18.88|19.07|18.87|5
1649705670000|2022-04-11 19:34:30|19.06|18.86|19.06|18.86|19.07|18.87|19.06|18.86|3
1649705680000|2022-04-11 19:34:40|19.05|18.85|19.05|18.85|19.06|18.86|19.05|18.85|3
1649705690000|2022-04-11 19:34:50|19.06|18.86|19.04|18.84|19.06|18.86|19.04|18.84|7
1649705700000|2022-04-11 19:35:00|19.03|18.83|19.03|18.83|19.04|18.84|19.02|18.82|5
1649705710000|2022-04-11 19:35:10|19.04|18.84|19.04|18.84|19.04|18.84|19.04|18.84|1
1649705720000|2022-04-11 19:35:20|19.03|18.83|19.04|18.84|19.04|18.84|19.03|18.83|2
1649705730000|2022-04-11 19:35:30|19.03|18.83|19.04|18.84|19.04|18.84|19.03|18.83|4
1649705740000|2022-04-11 19:35:40|19.05|18.85|19.04|18.84|19.05|18.85|19.04|18.84|4
1649705750000|2022-04-11 19:35:50|19.05|18.85|19.05|18.85|19.05|18.85|19.04|18.84|5
1649705760000|2022-04-11 19:36:00|19.04|18.84|19.05|18.85|19.05|18.85|19.04|18.84|6
1649705780000|2022-04-11 19:36:20|19.04|18.84|19.04|18.84|19.04|18.84|19.04|18.84|1
1649705790000|2022-04-11 19:36:30|19.03|18.83|19.03|18.83|19.04|18.84|19.03|18.83|5
1649705800000|2022-04-11 19:36:40|19.02|18.82|19.01|18.81|19.02|18.82|19.01|18.81|4
1649705810000|2022-04-11 19:36:50|19|18.8|19.01|18.81|19.01|18.81|19|18.8|2
1649705820000|2022-04-11 19:37:00|19|18.8|19|18.8|19.01|18.81|19|18.8|7
1649705830000|2022-04-11 19:37:10|19.01|18.81|19.01|18.81|19.01|18.81|19|18.8|7
1649705840000|2022-04-11 19:37:20|19|18.8|19.01|18.81|19.01|18.81|19|18.8|2
1649705850000|2022-04-11 19:37:30|19.02|18.82|19.02|18.82|19.02|18.82|19.02|18.82|1
1649705860000|2022-04-11 19:37:40|19.01|18.81|19.02|18.82|19.02|18.82|19.01|18.81|2
1649705870000|2022-04-11 19:37:50|19.01|18.81|19.03|18.83|19.03|18.83|19.01|18.81|9
1649705890000|2022-04-11 19:38:10|19.04|18.84|19.03|18.83|19.04|18.84|19.03|18.83|6
1649705900000|2022-04-11 19:38:20|19.04|18.84|19.03|18.83|19.04|18.84|19.03|18.83|4
1649705910000|2022-04-11 19:38:30|19.02|18.82|19.04|18.84|19.04|18.84|19.02|18.82|11
1649705920000|2022-04-11 19:38:40|19.03|18.83|19.03|18.83|19.04|18.84|19.03|18.83|7
1649705930000|2022-04-11 19:38:50|19.04|18.84|19.03|18.83|19.04|18.84|19.03|18.83|4
1649705940000|2022-04-11 19:39:00|19.02|18.82|19.03|18.83|19.03|18.83|19.02|18.82|6
1649705960000|2022-04-11 19:39:20|19.04|18.84|19.04|18.84|19.04|18.84|19.03|18.83|5
1649705970000|2022-04-11 19:39:30|19.03|18.83|19.03|18.83|19.04|18.84|19.03|18.83|7
1649705980000|2022-04-11 19:39:40|19.04|18.84|19.04|18.84|19.04|18.84|19.04|18.84|1
1649705990000|2022-04-11 19:39:50|19.03|18.83|19.03|18.83|19.03|18.83|19.03|18.83|1
1649706000000|2022-04-11 19:40:00|19.04|18.84|19.06|18.86|19.06|18.86|19.04|18.84|7
1649706010000|2022-04-11 19:40:10|19.07|18.87|19.06|18.86|19.07|18.87|19.06|18.86|2
1649706020000|2022-04-11 19:40:20|19.07|18.87|19.07|18.87|19.08|18.88|19.07|18.87|5
1649706030000|2022-04-11 19:40:30|19.06|18.86|19.06|18.86|19.07|18.87|19.05|18.85|9
1649706040000|2022-04-11 19:40:40|19.07|18.87|19.07|18.87|19.07|18.87|19.06|18.86|9
1649706050000|2022-04-11 19:40:50|19.06|18.86|19.07|18.87|19.07|18.87|19.06|18.86|6
1649706060000|2022-04-11 19:41:00|19.08|18.88|19.08|18.88|19.08|18.88|19.08|18.88|1
1649706070000|2022-04-11 19:41:10|19.09|18.89|19.08|18.88|19.09|18.89|19.08|18.88|6
1649706080000|2022-04-11 19:41:20|19.09|18.89|19.08|18.88|19.09|18.89|19.08|18.88|4
1649706090000|2022-04-11 19:41:30|19.09|18.89|19.08|18.88|19.09|18.89|19.08|18.88|2
1649706100000|2022-04-11 19:41:40|19.07|18.87|19.08|18.88|19.08|18.88|19.07|18.87|2
1649706110000|2022-04-11 19:41:50|19.09|18.89|19.08|18.88|19.09|18.89|19.08|18.88|4
1649706150000|2022-04-11 19:42:30|19.07|18.87|19.06|18.86|19.08|18.88|19.06|18.86|6
1649706160000|2022-04-11 19:42:40|19.07|18.87|19.08|18.88|19.08|18.88|19.07|18.87|2
1649706170000|2022-04-11 19:42:50|19.07|18.87|19.08|18.88|19.08|18.88|19.07|18.87|6
1649706180000|2022-04-11 19:43:00|19.07|18.87|19.08|18.88|19.08|18.88|19.07|18.87|6
1649706200000|2022-04-11 19:43:20|19.09|18.89|19.09|18.89|19.09|18.89|19.09|18.89|1
1649706210000|2022-04-11 19:43:30|19.1|18.9|19.1|18.9|19.1|18.9|19.1|18.9|1
1649706220000|2022-04-11 19:43:40|19.09|18.89|19.1|18.9|19.1|18.9|19.09|18.89|2
1649706230000|2022-04-11 19:43:50|19.09|18.89|19.1|18.9|19.1|18.9|19.09|18.89|2
1649706250000|2022-04-11 19:44:10|19.11|18.91|19.11|18.91|19.11|18.91|19.11|18.91|1
1649706260000|2022-04-11 19:44:20|19.1|18.9|19.11|18.91|19.11|18.91|19.1|18.9|6
1649706280000|2022-04-11 19:44:40|19.1|18.9|19.1|18.9|19.11|18.91|19.1|18.9|3
1649706290000|2022-04-11 19:44:50|19.11|18.91|19.11|18.91|19.11|18.91|19.11|18.91|1
1649706300000|2022-04-11 19:45:00|19.1|18.9|19.1|18.9|19.11|18.91|19.1|18.9|7
1649706310000|2022-04-11 19:45:10|19.11|18.91|19.11|18.91|19.11|18.91|19.1|18.9|5
1649706340000|2022-04-11 19:45:40|19.1|18.9|19.11|18.91|19.11|18.91|19.1|18.9|2
1649706350000|2022-04-11 19:45:50|19.1|18.9|19.11|18.91|19.11|18.91|19.1|18.9|4
1649706380000|2022-04-11 19:46:20|19.1|18.9|19.1|18.9|19.11|18.91|19.1|18.9|5
1649706390000|2022-04-11 19:46:30|19.09|18.89|19.09|18.89|19.1|18.9|19.09|18.89|3
1649706400000|2022-04-11 19:46:40|19.1|18.9|19.09|18.89|19.1|18.9|19.09|18.89|6
1649706410000|2022-04-11 19:46:50|19.1|18.9|19.1|18.9|19.1|18.9|19.1|18.9|1
1649706450000|2022-04-11 19:47:30|19.11|18.91|19.11|18.91|19.11|18.91|19.11|18.91|1
1649706480000|2022-04-11 19:48:00|19.12|18.92|19.12|18.92|19.12|18.92|19.12|18.92|1
1649706490000|2022-04-11 19:48:10|19.13|18.93|19.14|18.94|19.14|18.94|19.12|18.92|4
1649706500000|2022-04-11 19:48:20|19.15|18.95|19.15|18.95|19.15|18.95|19.14|18.94|5
1649706510000|2022-04-11 19:48:30|19.14|18.94|19.15|18.95|19.15|18.95|19.14|18.94|2
1649706520000|2022-04-11 19:48:40|19.16|18.96|19.15|18.95|19.16|18.96|19.15|18.95|2
1649706550000|2022-04-11 19:49:10|19.16|18.96|19.15|18.95|19.16|18.96|19.15|18.95|4
1649706560000|2022-04-11 19:49:20|19.14|18.94|19.14|18.94|19.15|18.95|19.13|18.93|5
1649706570000|2022-04-11 19:49:30|19.15|18.95|19.15|18.95|19.15|18.95|19.15|18.95|1
1649706580000|2022-04-11 19:49:40|19.14|18.94|19.14|18.94|19.15|18.95|19.14|18.94|7
1649706590000|2022-04-11 19:49:50|19.15|18.95|19.16|18.96|19.16|18.96|19.14|18.94|4
1649706600000|2022-04-11 19:50:00|19.15|18.95|19.15|18.95|19.16|18.96|19.15|18.95|5
1649706610000|2022-04-11 19:50:10|19.14|18.94|19.15|18.95|19.15|18.95|19.14|18.94|6
1649706620000|2022-04-11 19:50:20|19.14|18.94|19.14|18.94|19.15|18.95|19.14|18.94|5
1649706630000|2022-04-11 19:50:30|19.15|18.95|19.15|18.95|19.15|18.95|19.14|18.94|5
1649706640000|2022-04-11 19:50:40|19.14|18.94|19.14|18.94|19.14|18.94|19.14|18.94|1
1649706650000|2022-04-11 19:50:50|19.15|18.95|19.15|18.95|19.15|18.95|19.15|18.95|1
1649706660000|2022-04-11 19:51:00|19.14|18.94|19.15|18.95|19.15|18.95|19.14|18.94|2
1649706680000|2022-04-11 19:51:20|19.14|18.94|19.14|18.94|19.15|18.95|19.14|18.94|9
1649706700000|2022-04-11 19:51:40|19.15|18.95|19.14|18.94|19.15|18.95|19.14|18.94|4
1649706710000|2022-04-11 19:51:50|19.15|18.95|19.15|18.95|19.15|18.95|19.14|18.94|5
1649706750000|2022-04-11 19:52:30|19.14|18.94|19.14|18.94|19.15|18.95|19.14|18.94|5
1649706760000|2022-04-11 19:52:40|19.13|18.93|19.13|18.93|19.13|18.93|19.12|18.92|3
1649706770000|2022-04-11 19:52:50|19.12|18.92|19.12|18.92|19.13|18.93|19.12|18.92|11
1649706780000|2022-04-11 19:53:00|19.11|18.91|19.11|18.91|19.12|18.92|19.11|18.91|5
1649706790000|2022-04-11 19:53:10|19.12|18.92|19.13|18.93|19.13|18.93|19.12|18.92|2
1649706800000|2022-04-11 19:53:20|19.12|18.92|19.12|18.92|19.13|18.93|19.12|18.92|3
1649706820000|2022-04-11 19:53:40|19.13|18.93|19.13|18.93|19.13|18.93|19.12|18.92|3
1649706830000|2022-04-11 19:53:50|19.12|18.92|19.13|18.93|19.13|18.93|19.12|18.92|8
1649706840000|2022-04-11 19:54:00|19.12|18.92|19.12|18.92|19.13|18.93|19.12|18.92|7
1649706850000|2022-04-11 19:54:10|19.13|18.93|19.13|18.93|19.13|18.93|19.12|18.92|3
1649706860000|2022-04-11 19:54:20|19.14|18.94|19.13|18.93|19.14|18.94|19.13|18.93|2
1649706880000|2022-04-11 19:54:40|19.12|18.92|19.12|18.92|19.12|18.92|19.12|18.92|1
1649706890000|2022-04-11 19:54:50|19.11|18.91|19.11|18.91|19.12|18.92|19.11|18.91|11
1649706900000|2022-04-11 19:55:00|19.12|18.92|19.13|18.93|19.13|18.93|19.12|18.92|4
1649706930000|2022-04-11 19:55:30|19.14|18.94|19.14|18.94|19.14|18.94|19.13|18.93|7
1649706940000|2022-04-11 19:55:40|19.13|18.93|19.14|18.94|19.14|18.94|19.13|18.93|4
1649706950000|2022-04-11 19:55:50|19.15|18.95|19.15|18.95|19.15|18.95|19.15|18.95|1
1649706970000|2022-04-11 19:56:10|19.16|18.96|19.15|18.95|19.16|18.96|19.15|18.95|2
1649707000000|2022-04-11 19:56:40|19.14|18.94|19.14|18.94|19.15|18.95|19.14|18.94|3
1649707010000|2022-04-11 19:56:50|19.15|18.95|19.15|18.95|19.15|18.95|19.14|18.94|3
1649707020000|2022-04-11 19:57:00|19.14|18.94|19.14|18.94|19.15|18.95|19.14|18.94|5
1649707050000|2022-04-11 19:57:30|19.15|18.95|19.15|18.95|19.15|18.95|19.14|18.94|5
1649707060000|2022-04-11 19:57:40|19.14|18.94|19.15|18.95|19.15|18.95|19.14|18.94|4
1649707070000|2022-04-11 19:57:50|19.14|18.94|19.14|18.94|19.14|18.94|19.14|18.94|1
1649707110000|2022-04-11 19:58:30|19.13|18.93|19.13|18.93|19.13|18.93|19.13|18.93|1
1649707140000|2022-04-11 19:59:00|19.12|18.92|19.13|18.93|19.13|18.93|19.12|18.92|8
1649707150000|2022-04-11 19:59:10|19.12|18.92|19.12|18.92|19.12|18.92|19.12|18.92|1
1649707160000|2022-04-11 19:59:20|19.11|18.91|19.11|18.91|19.11|18.91|19.1|18.9|3
1649707180000|2022-04-11 19:59:40|19.12|18.92|19.11|18.91|19.12|18.92|19.11|18.91|2
1649707200000|2022-04-11 20:00:00|19.1|18.9|19.1|18.9|19.1|18.9|19.1|18.9|1
1649707210000|2022-04-11 20:00:10|19.11|18.91|19.1|18.9|19.11|18.91|19.1|18.9|8
1649707220000|2022-04-11 20:00:20|19.11|18.91|19.13|18.93|19.13|18.93|19.11|18.91|3
1649707230000|2022-04-11 20:00:30|19.14|18.94|19.16|18.96|19.16|18.96|19.13|18.93|5
1649707240000|2022-04-11 20:00:40|19.15|18.95|19.15|18.95|19.16|18.96|19.15|18.95|3
1649707260000|2022-04-11 20:01:00|19.14|18.94|19.14|18.94|19.14|18.94|19.14|18.94|1
1649707290000|2022-04-11 20:01:30|19.15|18.95|19.14|18.94|19.15|18.95|19.14|18.94|8
1649707310000|2022-04-11 20:01:50|19.15|18.95|19.14|18.94|19.15|18.95|19.14|18.94|2
1649707320000|2022-04-11 20:02:00|19.13|18.93|19.13|18.93|19.14|18.94|19.13|18.93|5
1649707340000|2022-04-11 20:02:20|19.14|18.94|19.13|18.93|19.14|18.94|19.12|18.92|4
1649707350000|2022-04-11 20:02:30|19.12|18.92|19.12|18.92|19.13|18.93|19.12|18.92|5
1649707360000|2022-04-11 20:02:40|19.13|18.93|19.13|18.93|19.13|18.93|19.12|18.92|5
1649707370000|2022-04-11 20:02:50|19.14|18.94|19.14|18.94|19.14|18.94|19.14|18.94|1
1649707380000|2022-04-11 20:03:00|19.13|18.93|19.13|18.93|19.14|18.94|19.13|18.93|3
1649707390000|2022-04-11 20:03:10|19.14|18.94|19.14|18.94|19.14|18.94|19.13|18.93|5
1649707430000|2022-04-11 20:03:50|19.13|18.93|19.11|18.91|19.14|18.94|19.11|18.91|7
1649707440000|2022-04-11 20:04:00|19.1|18.9|19.1|18.9|19.11|18.91|19.1|18.9|3
1649707450000|2022-04-11 20:04:10|19.09|18.89|19.09|18.89|19.1|18.9|19.09|18.89|9
1649707460000|2022-04-11 20:04:20|19.08|18.88|19.07|18.87|19.09|18.89|19.07|18.87|6
1649707470000|2022-04-11 20:04:30|19.06|18.86|19.06|18.86|19.06|18.86|19.05|18.85|3
1649707480000|2022-04-11 20:04:40|19.07|18.87|19.08|18.88|19.08|18.88|19.07|18.87|2
1649707490000|2022-04-11 20:04:50|19.07|18.87|19.06|18.86|19.08|18.88|19.06|18.86|5
1649707500000|2022-04-11 20:05:00|19.07|18.87|19.06|18.86|19.07|18.87|19.06|18.86|2
1649707510000|2022-04-11 20:05:10|19.07|18.87|19.07|18.87|19.07|18.87|19.07|18.87|1
1649707520000|2022-04-11 20:05:20|19.06|18.86|19.06|18.86|19.06|18.86|19.04|18.84|5
1649707530000|2022-04-11 20:05:30|19.05|18.85|19.03|18.83|19.05|18.85|19.02|18.82|13
1649707540000|2022-04-11 20:05:40|19.02|18.82|19.03|18.83|19.03|18.83|19.02|18.82|8
1649707550000|2022-04-11 20:05:50|19.04|18.84|19.04|18.84|19.04|18.84|19.03|18.83|3
1649707570000|2022-04-11 20:06:10|19.03|18.83|19.03|18.83|19.04|18.84|19.03|18.83|3
1649707580000|2022-04-11 20:06:20|19.02|18.82|19.01|18.81|19.03|18.83|19.01|18.81|12
1649707590000|2022-04-11 20:06:30|19.02|18.82|18.96|18.76|19.02|18.82|18.96|18.76|12
1649707600000|2022-04-11 20:06:40|18.97|18.77|18.96|18.76|18.97|18.77|18.95|18.75|13
1649707610000|2022-04-11 20:06:50|18.95|18.75|18.93|18.73|18.96|18.76|18.93|18.73|15
1649707620000|2022-04-11 20:07:00|18.92|18.72|18.89|18.69|18.92|18.72|18.89|18.69|10
1649707630000|2022-04-11 20:07:10|18.9|18.7|18.91|18.71|18.91|18.71|18.88|18.68|8
1649707640000|2022-04-11 20:07:20|18.9|18.7|18.95|18.75|18.95|18.75|18.9|18.7|8
1649707650000|2022-04-11 20:07:30|18.94|18.74|18.96|18.76|18.96|18.76|18.93|18.73|13
1649707660000|2022-04-11 20:07:40|18.97|18.77|18.97|18.77|18.98|18.78|18.97|18.77|3
1649707670000|2022-04-11 20:07:50|18.96|18.76|18.97|18.77|18.98|18.78|18.96|18.76|10
1649707680000|2022-04-11 20:08:00|18.96|18.76|18.93|18.73|18.97|18.77|18.93|18.73|6
1649707690000|2022-04-11 20:08:10|18.92|18.72|18.93|18.73|18.94|18.74|18.92|18.72|12
1649707700000|2022-04-11 20:08:20|18.94|18.74|18.94|18.74|18.94|18.74|18.93|18.73|5
1649707710000|2022-04-11 20:08:30|18.93|18.73|18.93|18.73|18.94|18.74|18.93|18.73|3
1649707730000|2022-04-11 20:08:50|18.92|18.72|18.93|18.73|18.93|18.73|18.91|18.71|14
1649707740000|2022-04-11 20:09:00|18.94|18.74|18.95|18.75|18.95|18.75|18.93|18.73|4
1649707750000|2022-04-11 20:09:10|18.97|18.77|18.97|18.77|18.98|18.78|18.97|18.77|3
1649707760000|2022-04-11 20:09:20|18.96|18.76|18.96|18.76|18.96|18.76|18.95|18.75|5
1649707770000|2022-04-11 20:09:30|18.97|18.77|18.96|18.76|18.97|18.77|18.96|18.76|6
1649707790000|2022-04-11 20:09:50|18.97|18.77|18.96|18.76|18.97|18.77|18.96|18.76|4
1649707800000|2022-04-11 20:10:00|18.97|18.77|18.97|18.77|18.97|18.77|18.97|18.77|1
1649707820000|2022-04-11 20:10:20|18.98|18.78|18.98|18.78|18.98|18.78|18.98|18.78|1
1649707830000|2022-04-11 20:10:30|18.99|18.79|18.99|18.79|18.99|18.79|18.98|18.78|7
1649707840000|2022-04-11 20:10:40|18.98|18.78|19|18.8|19|18.8|18.98|18.78|3
1649707850000|2022-04-11 20:10:50|19.01|18.81|19|18.8|19.01|18.81|19|18.8|6
1649707860000|2022-04-11 20:11:00|18.99|18.79|18.99|18.79|19|18.8|18.99|18.79|5
1649707870000|2022-04-11 20:11:10|19|18.8|18.99|18.79|19|18.8|18.99|18.79|4
1649707890000|2022-04-11 20:11:30|18.98|18.78|18.99|18.79|18.99|18.79|18.98|18.78|6
1649707900000|2022-04-11 20:11:40|18.98|18.78|18.98|18.78|18.99|18.79|18.98|18.78|3
1649707910000|2022-04-11 20:11:50|18.97|18.77|18.97|18.77|18.97|18.77|18.97|18.77|1
1649707930000|2022-04-11 20:12:10|18.98|18.78|19|18.8|19|18.8|18.97|18.77|6
1649707940000|2022-04-11 20:12:20|19.01|18.81|19|18.8|19.01|18.81|19|18.8|4
1649707950000|2022-04-11 20:12:30|19.01|18.81|19.01|18.81|19.01|18.81|19.01|18.81|1
1649707960000|2022-04-11 20:12:40|19|18.8|19|18.8|19.01|18.81|19|18.8|3
1649707970000|2022-04-11 20:12:50|19.01|18.81|19.01|18.81|19.01|18.81|19|18.8|9
1649707980000|2022-04-11 20:13:00|19|18.8|19.01|18.81|19.01|18.81|19|18.8|4
1649707990000|2022-04-11 20:13:10|19.02|18.82|19.01|18.81|19.02|18.82|19.01|18.81|4
1649708000000|2022-04-11 20:13:20|19.02|18.82|19.01|18.81|19.02|18.82|19.01|18.81|2
1649708030000|2022-04-11 20:13:50|19.02|18.82|19.01|18.81|19.02|18.82|19.01|18.81|2
1649708040000|2022-04-11 20:14:00|19.02|18.82|19.01|18.81|19.02|18.82|19.01|18.81|2
1649708060000|2022-04-11 20:14:20|19|18.8|18.99|18.79|19|18.8|18.99|18.79|2
1649708070000|2022-04-11 20:14:30|18.98|18.78|18.98|18.78|18.98|18.78|18.98|18.78|1
1649708080000|2022-04-11 20:14:40|18.97|18.77|18.98|18.78|18.98|18.78|18.97|18.77|6
1649708090000|2022-04-11 20:14:50|18.97|18.77|18.95|18.75|18.98|18.78|18.95|18.75|13
1649708100000|2022-04-11 20:15:00|18.96|18.76|18.97|18.77|18.97|18.77|18.96|18.76|4
1649708110000|2022-04-11 20:15:10|18.98|18.78|18.98|18.78|18.98|18.78|18.98|18.78|1
1649708120000|2022-04-11 20:15:20|18.99|18.79|19|18.8|19|18.8|18.99|18.79|4
1649708130000|2022-04-11 20:15:30|19.01|18.81|19.01|18.81|19.01|18.81|19|18.8|3
1649708140000|2022-04-11 20:15:40|19.02|18.82|19.02|18.82|19.03|18.83|19.02|18.82|7
1649708150000|2022-04-11 20:15:50|19.03|18.83|19.03|18.83|19.03|18.83|19.02|18.82|9
1649708160000|2022-04-11 20:16:00|19.02|18.82|19|18.8|19.02|18.82|19|18.8|7
1649708170000|2022-04-11 20:16:10|19.01|18.81|19.01|18.81|19.01|18.81|19|18.8|5
1649708210000|2022-04-11 20:16:50|19.02|18.82|19.02|18.82|19.02|18.82|19.02|18.82|1
1649708230000|2022-04-11 20:17:10|19.01|18.81|19.02|18.82|19.02|18.82|19.01|18.81|2
1649708240000|2022-04-11 20:17:20|19.01|18.81|19.01|18.81|19.02|18.82|19.01|18.81|5
1649708250000|2022-04-11 20:17:30|19.02|18.82|19.01|18.81|19.02|18.82|19.01|18.81|4
1649708260000|2022-04-11 20:17:40|19|18.8|19.01|18.81|19.01|18.81|19|18.8|2
1649708270000|2022-04-11 20:17:50|19|18.8|19.01|18.81|19.01|18.81|19|18.8|2
1649708300000|2022-04-11 20:18:20|19.02|18.82|19.03|18.83|19.03|18.83|19.02|18.82|4
1649708310000|2022-04-11 20:18:30|19.02|18.82|19.03|18.83|19.03|18.83|19.02|18.82|2
1649708330000|2022-04-11 20:18:50|19.04|18.84|19.04|18.84|19.04|18.84|19.03|18.83|3
1649708340000|2022-04-11 20:19:00|19.05|18.85|19.05|18.85|19.05|18.85|19.04|18.84|7
1649708350000|2022-04-11 20:19:10|19.04|18.84|19.04|18.84|19.05|18.85|19.04|18.84|5
1649708360000|2022-04-11 20:19:20|19.05|18.85|19.04|18.84|19.05|18.85|19.04|18.84|6
1649708370000|2022-04-11 20:19:30|19.05|18.85|19.05|18.85|19.05|18.85|19.05|18.85|1
1649708380000|2022-04-11 20:19:40|19.04|18.84|19.04|18.84|19.05|18.85|19.04|18.84|3
1649708390000|2022-04-11 20:19:50|19.05|18.85|19.05|18.85|19.05|18.85|19.04|18.84|5
1649708400000|2022-04-11 20:20:00|19.06|18.86|19.06|18.86|19.06|18.86|19.05|18.85|3
1649708410000|2022-04-11 20:20:10|19.05|18.85|19.06|18.86|19.07|18.87|19.05|18.85|4
1649708440000|2022-04-11 20:20:40|19.07|18.87|19.06|18.86|19.07|18.87|19.06|18.86|2
1649708460000|2022-04-11 20:21:00|19.05|18.85|19.05|18.85|19.05|18.85|19.05|18.85|1
1649708480000|2022-04-11 20:21:20|19.04|18.84|19.04|18.84|19.04|18.84|19.04|18.84|1
1649708490000|2022-04-11 20:21:30|19.03|18.83|19.02|18.82|19.03|18.83|19.02|18.82|2
1649708500000|2022-04-11 20:21:40|19.01|18.81|19.02|18.82|19.02|18.82|19.01|18.81|2
1649708520000|2022-04-11 20:22:00|19.01|18.81|19.01|18.81|19.01|18.81|19.01|18.81|1
1649708530000|2022-04-11 20:22:10|19|18.8|18.99|18.79|19|18.8|18.99|18.79|2
1649708540000|2022-04-11 20:22:20|19|18.8|19|18.8|19|18.8|18.99|18.79|3
1649708560000|2022-04-11 20:22:40|19.01|18.81|19.01|18.81|19.01|18.81|19.01|18.81|1
1649708570000|2022-04-11 20:22:50|19|18.8|19.01|18.81|19.01|18.81|19|18.8|8
1649708580000|2022-04-11 20:23:00|19|18.8|19.01|18.81|19.01|18.81|19|18.8|8
1649708600000|2022-04-11 20:23:20|19|18.8|19.01|18.81|19.01|18.81|19|18.8|6
1649708610000|2022-04-11 20:23:30|19|18.8|19.01|18.81|19.01|18.81|19|18.8|6
1649708620000|2022-04-11 20:23:40|19|18.8|19|18.8|19|18.8|19|18.8|1
1649708640000|2022-04-11 20:24:00|18.99|18.79|18.99|18.79|18.99|18.79|18.99|18.79|1
1649708650000|2022-04-11 20:24:10|18.98|18.78|18.98|18.78|18.98|18.78|18.98|18.78|1
1649708660000|2022-04-11 20:24:20|18.97|18.77|18.98|18.78|18.98|18.78|18.97|18.77|2
1649708670000|2022-04-11 20:24:30|18.97|18.77|18.96|18.76|18.97|18.77|18.96|18.76|4
1649708680000|2022-04-11 20:24:40|18.97|18.77|18.97|18.77|18.97|18.77|18.97|18.77|1
1649708690000|2022-04-11 20:24:50|18.96|18.76|18.96|18.76|18.96|18.76|18.96|18.76|1
1649708700000|2022-04-11 20:25:00|18.97|18.77|18.97|18.77|18.97|18.77|18.96|18.76|3
1649708710000|2022-04-11 20:25:10|18.98|18.78|18.97|18.77|18.98|18.78|18.96|18.76|8
1649708720000|2022-04-11 20:25:20|18.98|18.78|18.97|18.77|18.98|18.78|18.97|18.77|4
1649708730000|2022-04-11 20:25:30|18.98|18.78|18.97|18.77|18.98|18.78|18.96|18.76|4
1649708740000|2022-04-11 20:25:40|18.98|18.78|18.98|18.78|18.98|18.78|18.97|18.77|7
1649708750000|2022-04-11 20:25:50|18.99|18.79|19|18.8|19.01|18.81|18.99|18.79|4
1649708760000|2022-04-11 20:26:00|19.01|18.81|19.02|18.82|19.04|18.84|19.01|18.81|6
1649708770000|2022-04-11 20:26:10|19.01|18.81|19.01|18.81|19.02|18.82|19.01|18.81|5
1649708780000|2022-04-11 20:26:20|19.02|18.82|19.02|18.82|19.02|18.82|19.01|18.81|11
1649708790000|2022-04-11 20:26:30|19.01|18.81|19.02|18.82|19.03|18.83|19.01|18.81|14
1649708800000|2022-04-11 20:26:40|19.03|18.83|19.02|18.82|19.03|18.83|19.02|18.82|2
1649708810000|2022-04-11 20:26:50|19.03|18.83|19.04|18.84|19.04|18.84|19.02|18.82|8
1649708820000|2022-04-11 20:27:00|19.03|18.83|19.03|18.83|19.04|18.84|19.03|18.83|3
1649708830000|2022-04-11 20:27:10|19.04|18.84|19.03|18.83|19.04|18.84|19.03|18.83|2
1649708840000|2022-04-11 20:27:20|19.02|18.82|19.02|18.82|19.02|18.82|19.02|18.82|1
1649708860000|2022-04-11 20:27:40|19.03|18.83|19.03|18.83|19.03|18.83|19.03|18.83|1
1649708890000|2022-04-11 20:28:10|19.04|18.84|19.05|18.85|19.05|18.85|19.03|18.83|6
1649708900000|2022-04-11 20:28:20|19.06|18.86|19.05|18.85|19.06|18.86|19.05|18.85|10
1649708910000|2022-04-11 20:28:30|19.06|18.86|19.06|18.86|19.06|18.86|19.05|18.85|3
1649708930000|2022-04-11 20:28:50|19.07|18.87|19.07|18.87|19.07|18.87|19.07|18.87|1
1649708940000|2022-04-11 20:29:00|19.06|18.86|19.09|18.89|19.09|18.89|19.06|18.86|6
1649708950000|2022-04-11 20:29:10|19.08|18.88|19.09|18.89|19.09|18.89|19.08|18.88|14
1649708960000|2022-04-11 20:29:20|19.08|18.88|19.09|18.89|19.09|18.89|19.08|18.88|2
1649708970000|2022-04-11 20:29:30|19.08|18.88|19.09|18.89|19.1|18.9|19.08|18.88|8
1649708980000|2022-04-11 20:29:40|19.1|18.9|19.1|18.9|19.1|18.9|19.09|18.89|3
1649708990000|2022-04-11 20:29:50|19.09|18.89|19.1|18.9|19.1|18.9|19.09|18.89|2
1649709000000|2022-04-11 20:30:00|19.09|18.89|19.08|18.88|19.1|18.9|19.08|18.88|8
1649709020000|2022-04-11 20:30:20|19.09|18.89|19.1|18.9|19.1|18.9|19.08|18.88|4
1649709030000|2022-04-11 20:30:30|19.11|18.91|19.12|18.92|19.12|18.92|19.11|18.91|2
1649709040000|2022-04-11 20:30:40|19.11|18.91|19.13|18.93|19.13|18.93|19.11|18.91|3
1649709050000|2022-04-11 20:30:50|19.14|18.94|19.14|18.94|19.14|18.94|19.13|18.93|5
1649709060000|2022-04-11 20:31:00|19.13|18.93|19.12|18.92|19.13|18.93|19.12|18.92|6
1649709070000|2022-04-11 20:31:10|19.13|18.93|19.13|18.93|19.13|18.93|19.12|18.92|5
1649709080000|2022-04-11 20:31:20|19.12|18.92|19.13|18.93|19.13|18.93|19.12|18.92|4
1649709090000|2022-04-11 20:31:30|19.14|18.94|19.13|18.93|19.14|18.94|19.13|18.93|10
1649709100000|2022-04-11 20:31:40|19.14|18.94|19.11|18.91|19.14|18.94|19.11|18.91|8
1649709120000|2022-04-11 20:32:00|19.1|18.9|19.11|18.91|19.11|18.91|19.1|18.9|6
1649709130000|2022-04-11 20:32:10|19.12|18.92|19.12|18.92|19.12|18.92|19.11|18.91|3
1649709150000|2022-04-11 20:32:30|19.11|18.91|19.12|18.92|19.12|18.92|19.11|18.91|2
1649709160000|2022-04-11 20:32:40|19.11|18.91|19.11|18.91|19.11|18.91|19.11|18.91|1
1649709200000|2022-04-11 20:33:20|19.12|18.92|19.12|18.92|19.12|18.92|19.11|18.91|9
1649709220000|2022-04-11 20:33:40|19.11|18.91|19.11|18.91|19.12|18.92|19.11|18.91|3
1649709230000|2022-04-11 20:33:50|19.1|18.9|19.1|18.9|19.11|18.91|19.1|18.9|7
1649709240000|2022-04-11 20:34:00|19.11|18.91|19.11|18.91|19.11|18.91|19.1|18.9|5
1649709250000|2022-04-11 20:34:10|19.1|18.9|19.1|18.9|19.11|18.91|19.1|18.9|3
1649709260000|2022-04-11 20:34:20|19.09|18.89|19.1|18.9|19.1|18.9|19.09|18.89|10
1649709270000|2022-04-11 20:34:30|19.09|18.89|19.06|18.86|19.09|18.89|19.05|18.85|10
1649709280000|2022-04-11 20:34:40|19.07|18.87|19.06|18.86|19.07|18.87|19.06|18.86|6
1649709290000|2022-04-11 20:34:50|19.05|18.85|19.06|18.86|19.07|18.87|19.05|18.85|4
1649709300000|2022-04-11 20:35:00|19.07|18.87|19.08|18.88|19.08|18.88|19.06|18.86|6
1649709310000|2022-04-11 20:35:10|19.09|18.89|19.09|18.89|19.09|18.89|19.09|18.89|1
1649709320000|2022-04-11 20:35:20|19.08|18.88|19.05|18.85|19.08|18.88|19.05|18.85|8
1649709330000|2022-04-11 20:35:30|19.04|18.84|19.05|18.85|19.06|18.86|19.04|18.84|4
1649709340000|2022-04-11 20:35:40|19.06|18.86|19.03|18.83|19.06|18.86|19.03|18.83|4
1649709360000|2022-04-11 20:36:00|19.04|18.84|19.04|18.84|19.04|18.84|19.03|18.83|3
1649709390000|2022-04-11 20:36:30|19.03|18.83|19.03|18.83|19.04|18.84|19.03|18.83|3
1649709420000|2022-04-11 20:37:00|19.02|18.82|19.03|18.83|19.03|18.83|19.02|18.82|4
1649709430000|2022-04-11 20:37:10|19.04|18.84|19.04|18.84|19.04|18.84|19.04|18.84|1
1649709440000|2022-04-11 20:37:20|19.05|18.85|19.05|18.85|19.05|18.85|19.04|18.84|3
1649709450000|2022-04-11 20:37:30|19.04|18.84|19.03|18.83|19.04|18.84|19.03|18.83|2
1649709460000|2022-04-11 20:37:40|19.02|18.82|19.03|18.83|19.03|18.83|19.02|18.82|6
1649709470000|2022-04-11 20:37:50|19.02|18.82|19.01|18.81|19.03|18.83|19.01|18.81|8
1649709480000|2022-04-11 20:38:00|19.02|18.82|18.99|18.79|19.02|18.82|18.99|18.79|6
1649709490000|2022-04-11 20:38:10|18.98|18.78|18.98|18.78|18.99|18.79|18.98|18.78|5
1649709510000|2022-04-11 20:38:30|18.97|18.77|18.98|18.78|18.98|18.78|18.97|18.77|2
1649709520000|2022-04-11 20:38:40|18.97|18.77|18.97|18.77|18.97|18.77|18.97|18.77|1
1649709540000|2022-04-11 20:39:00|18.98|18.78|18.98|18.78|18.98|18.78|18.98|18.78|1
1649709550000|2022-04-11 20:39:10|18.97|18.77|18.97|18.77|18.97|18.77|18.97|18.77|1
1649709570000|2022-04-11 20:39:30|18.96|18.76|18.97|18.77|18.97|18.77|18.96|18.76|4
1649709580000|2022-04-11 20:39:40|18.96|18.76|18.96|18.76|18.97|18.77|18.95|18.75|8
1649709590000|2022-04-11 20:39:50|18.95|18.75|18.96|18.76|18.96|18.76|18.95|18.75|4
1649709610000|2022-04-11 20:40:10|18.95|18.75|18.94|18.74|18.95|18.75|18.94|18.74|6
1649709620000|2022-04-11 20:40:20|18.95|18.75|18.95|18.75|18.96|18.76|18.95|18.75|3
1649709630000|2022-04-11 20:40:30|18.96|18.76|18.95|18.75|18.96|18.76|18.95|18.75|4
1649709650000|2022-04-11 20:40:50|18.94|18.74|18.94|18.74|18.94|18.74|18.94|18.74|1
1649709670000|2022-04-11 20:41:10|18.93|18.73|18.93|18.73|18.93|18.73|18.93|18.73|1
1649709700000|2022-04-11 20:41:40|18.92|18.72|18.92|18.72|18.93|18.73|18.92|18.72|3
1649709710000|2022-04-11 20:41:50|18.93|18.73|18.92|18.72|18.93|18.73|18.92|18.72|2
1649709730000|2022-04-11 20:42:10|18.91|18.71|18.92|18.72|18.92|18.72|18.91|18.71|2
1649709740000|2022-04-11 20:42:20|18.91|18.71|18.91|18.71|18.91|18.71|18.91|18.71|1
1649709760000|2022-04-11 20:42:40|18.92|18.72|18.92|18.72|18.92|18.72|18.91|18.71|5
1649709770000|2022-04-11 20:42:50|18.93|18.73|18.92|18.72|18.93|18.73|18.92|18.72|2
1649709800000|2022-04-11 20:43:20|18.93|18.73|18.93|18.73|18.93|18.73|18.92|18.72|9
1649709810000|2022-04-11 20:43:30|18.92|18.72|18.92|18.72|18.93|18.73|18.92|18.72|5
1649709820000|2022-04-11 20:43:40|18.93|18.73|18.93|18.73|18.93|18.73|18.93|18.73|1
1649709840000|2022-04-11 20:44:00|18.92|18.72|18.93|18.73|18.93|18.73|18.92|18.72|6
1649709850000|2022-04-11 20:44:10|18.92|18.72|18.91|18.71|18.92|18.72|18.9|18.7|4
1649709860000|2022-04-11 20:44:20|18.92|18.72|18.91|18.71|18.92|18.72|18.91|18.71|2
1649709870000|2022-04-11 20:44:30|18.92|18.72|18.91|18.71|18.92|18.72|18.91|18.71|4
1649709890000|2022-04-11 20:44:50|18.92|18.72|18.91|18.71|18.92|18.72|18.91|18.71|2
1649709900000|2022-04-11 20:45:00|18.92|18.72|18.93|18.73|18.93|18.73|18.92|18.72|2
1649709910000|2022-04-11 20:45:10|18.92|18.72|18.91|18.71|18.93|18.73|18.91|18.71|8
1649709920000|2022-04-11 20:45:20|18.9|18.7|18.91|18.71|18.91|18.71|18.9|18.7|2
1649709930000|2022-04-11 20:45:30|18.9|18.7|18.91|18.71|18.92|18.72|18.9|18.7|14
1649709940000|2022-04-11 20:45:40|18.92|18.72|18.92|18.72|18.92|18.72|18.91|18.71|3
1649709970000|2022-04-11 20:46:10|18.91|18.71|18.91|18.71|18.91|18.71|18.91|18.71|1
1649709990000|2022-04-11 20:46:30|18.92|18.72|18.91|18.71|18.92|18.72|18.91|18.71|2
1649710000000|2022-04-11 20:46:40|18.92|18.72|18.92|18.72|18.92|18.72|18.92|18.72|1
1649710010000|2022-04-11 20:46:50|18.93|18.73|18.93|18.73|18.93|18.73|18.93|18.73|1
1649710020000|2022-04-11 20:47:00|18.94|18.74|18.93|18.73|18.94|18.74|18.93|18.73|4
1649710030000|2022-04-11 20:47:10|18.92|18.72|18.92|18.72|18.93|18.73|18.92|18.72|3
1649710050000|2022-04-11 20:47:30|18.93|18.73|18.93|18.73|18.93|18.73|18.93|18.73|1
1649710060000|2022-04-11 20:47:40|18.94|18.74|18.94|18.74|18.94|18.74|18.94|18.74|1
1649710100000|2022-04-11 20:48:20|18.95|18.75|18.94|18.74|18.95|18.75|18.94|18.74|6
1649710110000|2022-04-11 20:48:30|18.95|18.75|18.96|18.76|18.96|18.76|18.94|18.74|6
1649710140000|2022-04-11 20:49:00|18.97|18.77|18.97|18.77|18.97|18.77|18.96|18.76|7
1649710150000|2022-04-11 20:49:10|18.96|18.76|18.97|18.77|18.97|18.77|18.96|18.76|14
1649710160000|2022-04-11 20:49:20|18.96|18.76|18.96|18.76|18.97|18.77|18.96|18.76|7
1649710170000|2022-04-11 20:49:30|18.97|18.77|18.96|18.76|18.97|18.77|18.96|18.76|2
1649710200000|2022-04-11 20:50:00|18.95|18.75|18.95|18.75|18.95|18.75|18.94|18.74|3
1649710210000|2022-04-11 20:50:10|18.94|18.74|18.94|18.74|18.95|18.75|18.93|18.73|5
1649710220000|2022-04-11 20:50:20|18.93|18.73|18.91|18.71|18.93|18.73|18.91|18.71|9
1649710230000|2022-04-11 20:50:30|18.9|18.7|18.91|18.71|18.91|18.71|18.9|18.7|10
1649710240000|2022-04-11 20:50:40|18.9|18.7|18.92|18.72|18.93|18.73|18.9|18.7|5
1649710250000|2022-04-11 20:50:50|18.93|18.73|18.92|18.72|18.93|18.73|18.92|18.72|6
1649710280000|2022-04-11 20:51:20|18.93|18.73|18.92|18.72|18.93|18.73|18.92|18.72|4
1649710290000|2022-04-11 20:51:30|18.93|18.73|18.92|18.72|18.93|18.73|18.92|18.72|2
1649710300000|2022-04-11 20:51:40|18.93|18.73|18.92|18.72|18.93|18.73|18.92|18.72|2
1649710310000|2022-04-11 20:51:50|18.93|18.73|18.92|18.72|18.93|18.73|18.92|18.72|2
1649710320000|2022-04-11 20:52:00|18.93|18.73|18.92|18.72|18.93|18.73|18.92|18.72|2
1649710340000|2022-04-11 20:52:20|18.93|18.73|18.93|18.73|18.94|18.74|18.93|18.73|5
1649710350000|2022-04-11 20:52:30|18.94|18.74|18.94|18.74|18.94|18.74|18.94|18.74|1
1649710380000|2022-04-11 20:53:00|18.95|18.75|18.93|18.73|18.95|18.75|18.92|18.72|12
1649710390000|2022-04-11 20:53:10|18.92|18.72|18.93|18.73|18.93|18.73|18.92|18.72|6
1649710400000|2022-04-11 20:53:20|18.92|18.72|18.92|18.72|18.93|18.73|18.92|18.72|7
1649710410000|2022-04-11 20:53:30|18.91|18.71|18.91|18.71|18.92|18.72|18.91|18.71|3
1649710430000|2022-04-11 20:53:50|18.9|18.7|18.91|18.71|18.91|18.71|18.9|18.7|2
1649710440000|2022-04-11 20:54:00|18.92|18.72|18.92|18.72|18.92|18.72|18.92|18.72|1
1649710450000|2022-04-11 20:54:10|18.91|18.71|18.91|18.71|18.92|18.72|18.91|18.71|3
1649710460000|2022-04-11 20:54:20|18.92|18.72|18.92|18.72|18.92|18.72|18.91|18.71|5
1649710490000|2022-04-11 20:54:50|18.93|18.73|18.92|18.72|18.93|18.73|18.92|18.72|2
1649710500000|2022-04-11 20:55:00|18.93|18.73|18.94|18.74|18.94|18.74|18.92|18.72|6
1649710510000|2022-04-11 20:55:10|18.93|18.73|18.93|18.73|18.94|18.74|18.93|18.73|7
1649710520000|2022-04-11 20:55:20|18.94|18.74|18.93|18.73|18.94|18.74|18.92|18.72|4
1649710530000|2022-04-11 20:55:30|18.94|18.74|18.94|18.74|18.94|18.74|18.94|18.74|1
1649710540000|2022-04-11 20:55:40|18.93|18.73|18.94|18.74|18.94|18.74|18.93|18.73|8
1649710570000|2022-04-11 20:56:10|18.95|18.75|18.94|18.74|18.95|18.75|18.94|18.74|4
1649710580000|2022-04-11 20:56:20|18.93|18.73|18.92|18.72|18.93|18.73|18.92|18.72|2
1649710590000|2022-04-11 20:56:30|18.93|18.73|18.92|18.72|18.93|18.73|18.92|18.72|14
1649710610000|2022-04-11 20:56:50|18.91|18.71|18.91|18.71|18.91|18.71|18.91|18.71|1
1649710620000|2022-04-11 20:57:00|18.92|18.72|18.92|18.72|18.92|18.72|18.92|18.72|1
1649710630000|2022-04-11 20:57:10|18.93|18.73|18.94|18.74|18.94|18.74|18.93|18.73|4
1649710640000|2022-04-11 20:57:20|18.93|18.73|18.93|18.73|18.94|18.74|18.93|18.73|7
1649710650000|2022-04-11 20:57:30|18.92|18.72|18.92|18.72|18.92|18.72|18.92|18.72|1
1649710660000|2022-04-11 20:57:40|18.91|18.71|18.93|18.73|18.93|18.73|18.91|18.71|11
1649710680000|2022-04-11 20:58:00|18.94|18.74|18.92|18.72|18.94|18.74|18.92|18.72|5
1649710690000|2022-04-11 20:58:10|18.91|18.71|18.91|18.71|18.92|18.72|18.91|18.71|7
1649710700000|2022-04-11 20:58:20|18.92|18.72|18.92|18.72|18.92|18.72|18.91|18.71|15
1649710710000|2022-04-11 20:58:30|18.91|18.71|18.92|18.72|18.92|18.72|18.91|18.71|10
1649710720000|2022-04-11 20:58:40|18.91|18.71|18.91|18.71|18.92|18.72|18.91|18.71|5
1649710730000|2022-04-11 20:58:50|18.92|18.72|18.92|18.72|18.93|18.73|18.91|18.71|4
1649710740000|2022-04-11 20:59:00|18.93|18.73|18.92|18.72|18.93|18.73|18.92|18.72|2
1649710750000|2022-04-11 20:59:10|18.93|18.73|18.93|18.73|18.93|18.73|18.93|18.73|1
1649710760000|2022-04-11 20:59:20|18.92|18.72|18.93|18.73|18.93|18.73|18.92|18.72|10
1649710780000|2022-04-11 20:59:40|18.94|18.74|18.93|18.73|18.94|18.74|18.93|18.73|2
1649710810000|2022-04-11 21:00:10|18.94|18.74|18.96|18.76|18.96|18.76|18.93|18.73|7
1649710820000|2022-04-11 21:00:20|18.95|18.75|18.96|18.76|18.96|18.76|18.95|18.75|2
1649710830000|2022-04-11 21:00:30|18.97|18.77|18.97|18.77|18.97|18.77|18.97|18.77|1
1649710840000|2022-04-11 21:00:40|18.98|18.78|18.98|18.78|18.98|18.78|18.97|18.77|3
1649710860000|2022-04-11 21:01:00|18.99|18.79|18.99|18.79|18.99|18.79|18.98|18.78|3
1649710870000|2022-04-11 21:01:10|19|18.8|18.99|18.79|19|18.8|18.99|18.79|2
1649710880000|2022-04-11 21:01:20|19|18.8|19|18.8|19|18.8|19|18.8|1
1649710930000|2022-04-11 21:02:10|19.01|18.81|19|18.8|19.01|18.81|19|18.8|2
1649710950000|2022-04-11 21:02:30|19.01|18.81|19|18.8|19.01|18.81|19|18.8|10
1649710980000|2022-04-11 21:03:00|18.99|18.79|18.99|18.79|18.99|18.79|18.99|18.79|1
1649711000000|2022-04-11 21:03:20|19|18.8|18.99|18.79|19|18.8|18.99|18.79|6
1649711010000|2022-04-11 21:03:30|19|18.8|19|18.8|19|18.8|19|18.8|1
1649711020000|2022-04-11 21:03:40|19.01|18.81|19.02|18.82|19.02|18.82|19.01|18.81|2
1649711030000|2022-04-11 21:03:50|19.03|18.83|19.03|18.83|19.03|18.83|19.03|18.83|1
1649711040000|2022-04-11 21:04:00|19.04|18.84|19.04|18.84|19.04|18.84|19.03|18.83|5
1649711060000|2022-04-11 21:04:20|19.03|18.83|19.03|18.83|19.03|18.83|19.03|18.83|1
1649711100000|2022-04-11 21:05:00|19.04|18.84|19.03|18.83|19.04|18.84|19.03|18.83|2
1649711110000|2022-04-11 21:05:10|19.02|18.82|19.02|18.82|19.02|18.82|19.02|18.82|1
1649711120000|2022-04-11 21:05:20|19.01|18.81|19.02|18.82|19.02|18.82|19.01|18.81|2
1649711130000|2022-04-11 21:05:30|19.01|18.81|19|18.8|19.01|18.81|19|18.8|2
1649711140000|2022-04-11 21:05:40|18.99|18.79|18.99|18.79|19|18.8|18.99|18.79|3
1649711150000|2022-04-11 21:05:50|18.98|18.78|18.96|18.76|18.98|18.78|18.96|18.76|3
1649711160000|2022-04-11 21:06:00|18.95|18.75|18.96|18.76|18.96|18.76|18.95|18.75|4
1649711170000|2022-04-11 21:06:10|18.95|18.75|18.95|18.75|18.96|18.76|18.94|18.74|15
1649711180000|2022-04-11 21:06:20|18.94|18.74|18.94|18.74|18.95|18.75|18.94|18.74|5
1649711190000|2022-04-11 21:06:30|18.93|18.73|18.93|18.73|18.93|18.73|18.93|18.73|1
1649711210000|2022-04-11 21:06:50|18.92|18.72|18.92|18.72|18.92|18.72|18.92|18.72|1
1649711220000|2022-04-11 21:07:00|18.93|18.73|18.93|18.73|18.93|18.73|18.93|18.73|1
1649711230000|2022-04-11 21:07:10|18.94|18.74|18.94|18.74|18.94|18.74|18.94|18.74|1
1649711240000|2022-04-11 21:07:20|18.93|18.73|18.93|18.73|18.93|18.73|18.93|18.73|1
1649711280000|2022-04-11 21:08:00|18.92|18.72|18.92|18.72|18.92|18.72|18.92|18.72|1
1649711290000|2022-04-11 21:08:10|18.93|18.73|18.93|18.73|18.93|18.73|18.93|18.73|1
1649711300000|2022-04-11 21:08:20|18.92|18.72|18.92|18.72|18.92|18.72|18.92|18.72|1
1649711320000|2022-04-11 21:08:40|18.93|18.73|18.92|18.72|18.93|18.73|18.92|18.72|4
1649711330000|2022-04-11 21:08:50|18.93|18.73|18.92|18.72|18.93|18.73|18.92|18.72|4
1649711340000|2022-04-11 21:09:00|18.93|18.73|18.94|18.74|18.94|18.74|18.92|18.72|4
1649711350000|2022-04-11 21:09:10|18.95|18.75|18.95|18.75|18.95|18.75|18.95|18.75|1
1649711360000|2022-04-11 21:09:20|18.94|18.74|18.95|18.75|18.95|18.75|18.94|18.74|2
1649711370000|2022-04-11 21:09:30|18.94|18.74|18.94|18.74|18.95|18.75|18.94|18.74|3
1649711390000|2022-04-11 21:09:50|18.93|18.73|18.93|18.73|18.93|18.73|18.93|18.73|1
1649711400000|2022-04-11 21:10:00|18.92|18.72|18.93|18.73|18.93|18.73|18.92|18.72|2
1649711410000|2022-04-11 21:10:10|18.92|18.72|18.93|18.73|18.93|18.73|18.92|18.72|4
1649711430000|2022-04-11 21:10:30|18.92|18.72|18.93|18.73|18.93|18.73|18.92|18.72|12
1649711440000|2022-04-11 21:10:40|18.92|18.72|18.92|18.72|18.92|18.72|18.92|18.72|1
1649711450000|2022-04-11 21:10:50|18.93|18.73|18.92|18.72|18.93|18.73|18.92|18.72|2
1649711460000|2022-04-11 21:11:00|18.91|18.71|18.91|18.71|18.92|18.72|18.91|18.71|7
1649711470000|2022-04-11 21:11:10|18.92|18.72|18.92|18.72|18.92|18.72|18.91|18.71|5
1649711480000|2022-04-11 21:11:20|18.91|18.71|18.92|18.72|18.92|18.72|18.91|18.71|6
1649711500000|2022-04-11 21:11:40|18.91|18.71|18.91|18.71|18.91|18.71|18.91|18.71|1
1649711510000|2022-04-11 21:11:50|18.92|18.72|18.92|18.72|18.93|18.73|18.92|18.72|3
1649711520000|2022-04-11 21:12:00|18.93|18.73|18.95|18.75|18.95|18.75|18.93|18.73|3
1649711530000|2022-04-11 21:12:10|18.96|18.76|18.95|18.75|18.96|18.76|18.95|18.75|2
1649711540000|2022-04-11 21:12:20|18.94|18.74|18.95|18.75|18.95|18.75|18.94|18.74|6
1649711550000|2022-04-11 21:12:30|18.94|18.74|18.94|18.74|18.94|18.74|18.93|18.73|7
1649711560000|2022-04-11 21:12:40|18.93|18.73|18.92|18.72|18.93|18.73|18.92|18.72|4
1649711570000|2022-04-11 21:12:50|18.93|18.73|18.92|18.72|18.93|18.73|18.92|18.72|8
1649711580000|2022-04-11 21:13:00|18.93|18.73|18.93|18.73|18.93|18.73|18.92|18.72|5
1649711620000|2022-04-11 21:13:40|18.94|18.74|18.93|18.73|18.94|18.74|18.93|18.73|2
1649711630000|2022-04-11 21:13:50|18.94|18.74|18.95|18.75|18.95|18.75|18.94|18.74|4
1649711650000|2022-04-11 21:14:10|18.94|18.74|18.95|18.75|18.95|18.75|18.94|18.74|2
1649711660000|2022-04-11 21:14:20|18.96|18.76|18.96|18.76|18.96|18.76|18.96|18.76|1
1649711680000|2022-04-11 21:14:40|18.97|18.77|18.97|18.77|18.97|18.77|18.96|18.76|3
1649711710000|2022-04-11 21:15:10|18.98|18.78|18.98|18.78|18.98|18.78|18.97|18.77|3
1649711720000|2022-04-11 21:15:20|18.97|18.77|18.98|18.78|18.99|18.79|18.97|18.77|6
1649711730000|2022-04-11 21:15:30|18.99|18.79|18.99|18.79|19|18.8|18.98|18.78|5
1649711740000|2022-04-11 21:15:40|19|18.8|18.99|18.79|19|18.8|18.99|18.79|2
1649711770000|2022-04-11 21:16:10|19|18.8|19.01|18.81|19.01|18.81|19|18.8|2
1649711790000|2022-04-11 21:16:30|19.02|18.82|19.02|18.82|19.02|18.82|19.02|18.82|1
1649711800000|2022-04-11 21:16:40|19.01|18.81|19.01|18.81|19.01|18.81|19.01|18.81|1
1649711810000|2022-04-11 21:16:50|19.02|18.82|19.01|18.81|19.02|18.82|19.01|18.81|2
1649711820000|2022-04-11 21:17:00|19.02|18.82|19.01|18.81|19.02|18.82|19.01|18.81|2
1649711830000|2022-04-11 21:17:10|19.02|18.82|19.02|18.82|19.02|18.82|19.02|18.82|1
1649711840000|2022-04-11 21:17:20|19.01|18.81|19.02|18.82|19.02|18.82|19.01|18.81|2
1649711850000|2022-04-11 21:17:30|19.01|18.81|19.01|18.81|19.02|18.82|19.01|18.81|3
1649711860000|2022-04-11 21:17:40|19.02|18.82|19.01|18.81|19.02|18.82|19.01|18.81|2
1649721600000|2022-04-12 00:00:00|18.77|18.57|18.77|18.57|18.77|18.57|18.77|18.57|1
1649721620000|2022-04-12 00:00:20|18.78|18.58|18.78|18.58|18.78|18.58|18.78|18.58|1
1649721630000|2022-04-12 00:00:30|18.79|18.59|18.79|18.59|18.8|18.6|18.79|18.59|5
1649721640000|2022-04-12 00:00:40|18.8|18.6|18.81|18.61|18.81|18.61|18.8|18.6|4
1649721650000|2022-04-12 00:00:50|18.82|18.62|18.82|18.62|18.83|18.63|18.82|18.62|3
1649721660000|2022-04-12 00:01:00|18.81|18.61|18.82|18.62|18.83|18.63|18.81|18.61|4
1649721670000|2022-04-12 00:01:10|18.83|18.63|18.83|18.63|18.83|18.63|18.83|18.63|1
1649721680000|2022-04-12 00:01:20|18.82|18.62|18.83|18.63|18.83|18.63|18.82|18.62|2
1649721690000|2022-04-12 00:01:30|18.82|18.62|18.83|18.63|18.83|18.63|18.82|18.62|4
1649721700000|2022-04-12 00:01:40|18.82|18.62|18.83|18.63|18.83|18.63|18.82|18.62|6
1649721710000|2022-04-12 00:01:50|18.82|18.62|18.83|18.63|18.83|18.63|18.82|18.62|2
1649721720000|2022-04-12 00:02:00|18.84|18.64|18.83|18.63|18.84|18.64|18.83|18.63|4
1649721730000|2022-04-12 00:02:10|18.84|18.64|18.84|18.64|18.84|18.64|18.83|18.63|3
1649721750000|2022-04-12 00:02:30|18.83|18.63|18.83|18.63|18.83|18.63|18.83|18.63|1
1649721760000|2022-04-12 00:02:40|18.84|18.64|18.83|18.63|18.84|18.64|18.83|18.63|8
1649721770000|2022-04-12 00:02:50|18.84|18.64|18.83|18.63|18.84|18.64|18.83|18.63|4
1649721790000|2022-04-12 00:03:10|18.84|18.64|18.84|18.64|18.84|18.64|18.83|18.63|9
1649721800000|2022-04-12 00:03:20|18.85|18.65|18.84|18.64|18.85|18.65|18.84|18.64|6
1649721820000|2022-04-12 00:03:40|18.83|18.63|18.83|18.63|18.83|18.63|18.82|18.62|7
1649721850000|2022-04-12 00:04:10|18.84|18.64|18.84|18.64|18.84|18.64|18.84|18.64|1
1649721860000|2022-04-12 00:04:20|18.85|18.65|18.84|18.64|18.85|18.65|18.84|18.64|2
1649721930000|2022-04-12 00:05:30|18.83|18.63|18.84|18.64|18.84|18.64|18.83|18.63|2
1649721940000|2022-04-12 00:05:40|18.83|18.63|18.82|18.62|18.84|18.64|18.82|18.62|13
1649721950000|2022-04-12 00:05:50|18.83|18.63|18.81|18.61|18.83|18.63|18.81|18.61|5
1649721960000|2022-04-12 00:06:00|18.82|18.62|18.81|18.61|18.82|18.62|18.81|18.61|8
1649722040000|2022-04-12 00:07:20|18.8|18.6|18.8|18.6|18.8|18.6|18.79|18.59|3
1649722050000|2022-04-12 00:07:30|18.79|18.59|18.79|18.59|18.8|18.6|18.79|18.59|5
1649722060000|2022-04-12 00:07:40|18.78|18.58|18.75|18.55|18.78|18.58|18.75|18.55|6
1649722070000|2022-04-12 00:07:50|18.76|18.56|18.75|18.55|18.76|18.56|18.74|18.54|6
1649722080000|2022-04-12 00:08:00|18.74|18.54|18.74|18.54|18.75|18.55|18.73|18.53|9
1649722090000|2022-04-12 00:08:10|18.75|18.55|18.74|18.54|18.75|18.55|18.74|18.54|2
1649722100000|2022-04-12 00:08:20|18.72|18.52|18.71|18.51|18.72|18.52|18.71|18.51|2
1649722110000|2022-04-12 00:08:30|18.72|18.52|18.72|18.52|18.72|18.52|18.72|18.52|1
1649722120000|2022-04-12 00:08:40|18.73|18.53|18.72|18.52|18.73|18.53|18.72|18.52|6
1649722130000|2022-04-12 00:08:50|18.73|18.53|18.73|18.53|18.73|18.53|18.72|18.52|3
1649722150000|2022-04-12 00:09:10|18.74|18.54|18.73|18.53|18.74|18.54|18.73|18.53|2
1649722170000|2022-04-12 00:09:30|18.74|18.54|18.73|18.53|18.74|18.54|18.73|18.53|2
1649722230000|2022-04-12 00:10:30|18.72|18.52|18.72|18.52|18.72|18.52|18.72|18.52|1
1649722240000|2022-04-12 00:10:40|18.73|18.53|18.72|18.52|18.73|18.53|18.72|18.52|4
1649722250000|2022-04-12 00:10:50|18.71|18.51|18.72|18.52|18.72|18.52|18.71|18.51|2
1649722270000|2022-04-12 00:11:10|18.73|18.53|18.73|18.53|18.73|18.53|18.72|18.52|3
1649722280000|2022-04-12 00:11:20|18.72|18.52|18.73|18.53|18.73|18.53|18.72|18.52|2
1649722290000|2022-04-12 00:11:30|18.72|18.52|18.72|18.52|18.73|18.53|18.72|18.52|5
1649722300000|2022-04-12 00:11:40|18.73|18.53|18.73|18.53|18.73|18.53|18.73|18.53|1
1649722310000|2022-04-12 00:11:50|18.74|18.54|18.74|18.54|18.74|18.54|18.74|18.54|1
1649722320000|2022-04-12 00:12:00|18.73|18.53|18.74|18.54|18.74|18.54|18.73|18.53|2
1649722330000|2022-04-12 00:12:10|18.73|18.53|18.73|18.53|18.73|18.53|18.73|18.53|1
1649722340000|2022-04-12 00:12:20|18.74|18.54|18.74|18.54|18.74|18.54|18.73|18.53|5
1649722350000|2022-04-12 00:12:30|18.73|18.53|18.72|18.52|18.73|18.53|18.72|18.52|2
1649722360000|2022-04-12 00:12:40|18.71|18.51|18.71|18.51|18.72|18.52|18.71|18.51|3
1649722370000|2022-04-12 00:12:50|18.72|18.52|18.72|18.52|18.72|18.52|18.71|18.51|11
1649722380000|2022-04-12 00:13:00|18.71|18.51|18.71|18.51|18.71|18.51|18.71|18.51|1
1649722390000|2022-04-12 00:13:10|18.72|18.52|18.71|18.51|18.72|18.52|18.71|18.51|2
1649722400000|2022-04-12 00:13:20|18.72|18.52|18.7|18.5|18.72|18.52|18.7|18.5|7
1649722410000|2022-04-12 00:13:30|18.71|18.51|18.71|18.51|18.71|18.51|18.71|18.51|1
1649722420000|2022-04-12 00:13:40|18.72|18.52|18.7|18.5|18.72|18.52|18.7|18.5|9
1649722430000|2022-04-12 00:13:50|18.71|18.51|18.69|18.49|18.71|18.51|18.69|18.49|3
1649722440000|2022-04-12 00:14:00|18.7|18.5|18.69|18.49|18.7|18.5|18.69|18.49|4
1649722450000|2022-04-12 00:14:10|18.7|18.5|18.72|18.52|18.72|18.52|18.7|18.5|3
1649722460000|2022-04-12 00:14:20|18.73|18.53|18.76|18.56|18.76|18.56|18.73|18.53|4
1649722470000|2022-04-12 00:14:30|18.75|18.55|18.74|18.54|18.76|18.56|18.74|18.54|6
1649722480000|2022-04-12 00:14:40|18.75|18.55|18.76|18.56|18.76|18.56|18.75|18.55|4
1649722490000|2022-04-12 00:14:50|18.77|18.57|18.76|18.56|18.77|18.57|18.76|18.56|2
1649722500000|2022-04-12 00:15:00|18.77|18.57|18.77|18.57|18.77|18.57|18.77|18.57|1
1649722510000|2022-04-12 00:15:10|18.78|18.58|18.78|18.58|18.78|18.58|18.78|18.58|1
1649722520000|2022-04-12 00:15:20|18.77|18.57|18.8|18.6|18.8|18.6|18.77|18.57|10
1649722530000|2022-04-12 00:15:30|18.81|18.61|18.82|18.62|18.82|18.62|18.8|18.6|14
1649722540000|2022-04-12 00:15:40|18.81|18.61|18.81|18.61|18.82|18.62|18.81|18.61|7
1649722550000|2022-04-12 00:15:50|18.82|18.62|18.83|18.63|18.83|18.63|18.81|18.61|3
1649722560000|2022-04-12 00:16:00|18.84|18.64|18.84|18.64|18.84|18.64|18.83|18.63|7
1649722570000|2022-04-12 00:16:10|18.85|18.65|18.86|18.66|18.86|18.66|18.85|18.65|2
1649722580000|2022-04-12 00:16:20|18.85|18.65|18.86|18.66|18.87|18.67|18.85|18.65|6
1649722590000|2022-04-12 00:16:30|18.85|18.65|18.85|18.65|18.85|18.65|18.85|18.65|1
1649722600000|2022-04-12 00:16:40|18.86|18.66|18.86|18.66|18.86|18.66|18.86|18.66|1
1649722610000|2022-04-12 00:16:50|18.85|18.65|18.85|18.65|18.85|18.65|18.85|18.65|1
1649722620000|2022-04-12 00:17:00|18.84|18.64|18.82|18.62|18.84|18.64|18.82|18.62|5
1649722630000|2022-04-12 00:17:10|18.83|18.63|18.81|18.61|18.83|18.63|18.81|18.61|7
1649722640000|2022-04-12 00:17:20|18.8|18.6|18.8|18.6|18.8|18.6|18.8|18.6|1
1649722650000|2022-04-12 00:17:30|18.81|18.61|18.85|18.65|18.85|18.65|18.81|18.61|5
1649722660000|2022-04-12 00:17:40|18.86|18.66|18.87|18.67|18.88|18.68|18.86|18.66|8
1649722670000|2022-04-12 00:17:50|18.88|18.68|18.86|18.66|18.88|18.68|18.86|18.66|11
1649722680000|2022-04-12 00:18:00|18.85|18.65|18.86|18.66|18.86|18.66|18.85|18.65|4
1649722690000|2022-04-12 00:18:10|18.87|18.67|18.87|18.67|18.87|18.67|18.86|18.66|3
1649722700000|2022-04-12 00:18:20|18.88|18.68|18.88|18.68|18.88|18.68|18.87|18.67|5
1649722710000|2022-04-12 00:18:30|18.87|18.67|18.88|18.68|18.88|18.68|18.87|18.67|6
1649722720000|2022-04-12 00:18:40|18.89|18.69|18.89|18.69|18.89|18.69|18.88|18.68|7
1649722730000|2022-04-12 00:18:50|18.88|18.68|18.88|18.68|18.89|18.69|18.88|18.68|3
1649722740000|2022-04-12 00:19:00|18.89|18.69|18.89|18.69|18.89|18.69|18.89|18.69|1
1649722750000|2022-04-12 00:19:10|18.88|18.68|18.86|18.66|18.88|18.68|18.86|18.66|7
1649722760000|2022-04-12 00:19:20|18.85|18.65|18.86|18.66|18.86|18.66|18.85|18.65|12
1649722770000|2022-04-12 00:19:30|18.85|18.65|18.86|18.66|18.86|18.66|18.85|18.65|2
1649722780000|2022-04-12 00:19:40|18.87|18.67|18.85|18.65|18.87|18.67|18.85|18.65|5
1649722800000|2022-04-12 00:20:00|18.84|18.64|18.85|18.65|18.85|18.65|18.84|18.64|2
1649722810000|2022-04-12 00:20:10|18.84|18.64|18.84|18.64|18.85|18.65|18.84|18.64|3
1649722820000|2022-04-12 00:20:20|18.85|18.65|18.84|18.64|18.85|18.65|18.84|18.64|2
1649722830000|2022-04-12 00:20:30|18.85|18.65|18.84|18.64|18.85|18.65|18.84|18.64|4
1649722840000|2022-04-12 00:20:40|18.85|18.65|18.85|18.65|18.85|18.65|18.84|18.64|3
1649722850000|2022-04-12 00:20:50|18.86|18.66|18.86|18.66|18.86|18.66|18.86|18.66|1
1649722860000|2022-04-12 00:21:00|18.87|18.67|18.87|18.67|18.87|18.67|18.87|18.67|1
1649722880000|2022-04-12 00:21:20|18.86|18.66|18.86|18.66|18.86|18.66|18.86|18.66|1
1649722890000|2022-04-12 00:21:30|18.85|18.65|18.85|18.65|18.86|18.66|18.85|18.65|5
1649722910000|2022-04-12 00:21:50|18.86|18.66|18.86|18.66|18.86|18.66|18.86|18.66|1
1649722920000|2022-04-12 00:22:00|18.87|18.67|18.87|18.67|18.87|18.67|18.87|18.67|1
1649722930000|2022-04-12 00:22:10|18.88|18.68|18.88|18.68|18.88|18.68|18.88|18.68|1
1649722940000|2022-04-12 00:22:20|18.87|18.67|18.9|18.7|18.9|18.7|18.87|18.67|4
1649722960000|2022-04-12 00:22:40|18.89|18.69|18.9|18.7|18.9|18.7|18.89|18.69|2
1649722970000|2022-04-12 00:22:50|18.91|18.71|18.91|18.71|18.91|18.71|18.9|18.7|3
1649722990000|2022-04-12 00:23:10|18.9|18.7|18.91|18.71|18.91|18.71|18.9|18.7|2
1649723000000|2022-04-12 00:23:20|18.9|18.7|18.91|18.71|18.91|18.71|18.9|18.7|8
1649723040000|2022-04-12 00:24:00|18.92|18.72|18.92|18.72|18.92|18.72|18.92|18.72|1
1649723070000|2022-04-12 00:24:30|18.93|18.73|18.92|18.72|18.93|18.73|18.92|18.72|2
1649723090000|2022-04-12 00:24:50|18.93|18.73|18.93|18.73|18.93|18.73|18.93|18.73|1
1649723100000|2022-04-12 00:25:00|18.92|18.72|18.92|18.72|18.93|18.73|18.92|18.72|3
1649723110000|2022-04-12 00:25:10|18.91|18.71|18.92|18.72|18.92|18.72|18.91|18.71|6
1649723130000|2022-04-12 00:25:30|18.93|18.73|18.92|18.72|18.93|18.73|18.92|18.72|2
1649723240000|2022-04-12 00:27:20|18.93|18.73|18.93|18.73|18.94|18.74|18.93|18.73|3
1649723250000|2022-04-12 00:27:30|18.94|18.74|18.93|18.73|18.94|18.74|18.93|18.73|8
1649723280000|2022-04-12 00:28:00|18.92|18.72|18.93|18.73|18.93|18.73|18.92|18.72|4
1649723290000|2022-04-12 00:28:10|18.92|18.72|18.92|18.72|18.93|18.73|18.92|18.72|3
1649723300000|2022-04-12 00:28:20|18.93|18.73|18.93|18.73|18.93|18.73|18.92|18.72|5
1649723310000|2022-04-12 00:28:30|18.92|18.72|18.92|18.72|18.93|18.73|18.92|18.72|5
1649723320000|2022-04-12 00:28:40|18.91|18.71|18.91|18.71|18.92|18.72|18.91|18.71|3
1649723330000|2022-04-12 00:28:50|18.9|18.7|18.9|18.7|18.91|18.71|18.89|18.69|5
1649723350000|2022-04-12 00:29:10|18.91|18.71|18.91|18.71|18.91|18.71|18.9|18.7|3
1649723360000|2022-04-12 00:29:20|18.9|18.7|18.92|18.72|18.92|18.72|18.9|18.7|5
1649723370000|2022-04-12 00:29:30|18.91|18.71|18.91|18.71|18.91|18.71|18.91|18.71|1
1649723380000|2022-04-12 00:29:40|18.92|18.72|18.91|18.71|18.92|18.72|18.91|18.71|2
1649723390000|2022-04-12 00:29:50|18.92|18.72|18.91|18.71|18.92|18.72|18.91|18.71|8
1649723400000|2022-04-12 00:30:00|18.92|18.72|18.93|18.73|18.93|18.73|18.91|18.71|4
1649723410000|2022-04-12 00:30:10|18.94|18.74|18.93|18.73|18.94|18.74|18.93|18.73|2
1649723420000|2022-04-12 00:30:20|18.94|18.74|18.94|18.74|18.94|18.74|18.94|18.74|1
1649723440000|2022-04-12 00:30:40|18.95|18.75|18.95|18.75|18.95|18.75|18.94|18.74|3
1649723490000|2022-04-12 00:31:30|18.94|18.74|18.94|18.74|18.94|18.74|18.94|18.74|1
1649723500000|2022-04-12 00:31:40|18.93|18.73|18.93|18.73|18.94|18.74|18.93|18.73|3
1649723510000|2022-04-12 00:31:50|18.94|18.74|18.93|18.73|18.94|18.74|18.93|18.73|4
1649723520000|2022-04-12 00:32:00|18.92|18.72|18.91|18.71|18.92|18.72|18.91|18.71|2
1649723530000|2022-04-12 00:32:10|18.92|18.72|18.92|18.72|18.92|18.72|18.91|18.71|3
1649723560000|2022-04-12 00:32:40|18.93|18.73|18.92|18.72|18.93|18.73|18.92|18.72|4
1649723580000|2022-04-12 00:33:00|18.93|18.73|18.94|18.74|18.94|18.74|18.93|18.73|2
1649723590000|2022-04-12 00:33:10|18.95|18.75|18.96|18.76|18.96|18.76|18.95|18.75|2
1649723600000|2022-04-12 00:33:20|18.95|18.75|18.95|18.75|18.96|18.76|18.95|18.75|5
1649723610000|2022-04-12 00:33:30|18.96|18.76|18.97|18.77|18.97|18.77|18.96|18.76|2
1649723620000|2022-04-12 00:33:40|18.96|18.76|18.95|18.75|18.96|18.76|18.95|18.75|10
1649723630000|2022-04-12 00:33:50|18.94|18.74|18.93|18.73|18.94|18.74|18.93|18.73|4
1649723640000|2022-04-12 00:34:00|18.92|18.72|18.91|18.71|18.92|18.72|18.91|18.71|4
1649723650000|2022-04-12 00:34:10|18.92|18.72|18.91|18.71|18.92|18.72|18.9|18.7|4
1649723660000|2022-04-12 00:34:20|18.9|18.7|18.91|18.71|18.91|18.71|18.9|18.7|2
1649723670000|2022-04-12 00:34:30|18.9|18.7|18.9|18.7|18.91|18.71|18.9|18.7|3
1649723690000|2022-04-12 00:34:50|18.91|18.71|18.9|18.7|18.91|18.71|18.9|18.7|2
1649723730000|2022-04-12 00:35:30|18.91|18.71|18.91|18.71|18.91|18.71|18.9|18.7|3
1649723740000|2022-04-12 00:35:40|18.9|18.7|18.92|18.72|18.92|18.72|18.9|18.7|3
1649723800000|2022-04-12 00:36:40|18.93|18.73|18.94|18.74|18.94|18.74|18.93|18.73|4
1649723910000|2022-04-12 00:38:30|18.93|18.73|18.93|18.73|18.94|18.74|18.93|18.73|11
1649723920000|2022-04-12 00:38:40|18.94|18.74|18.94|18.74|18.94|18.74|18.93|18.73|11
1649723940000|2022-04-12 00:39:00|18.95|18.75|18.95|18.75|18.95|18.75|18.95|18.75|1
1649723950000|2022-04-12 00:39:10|18.96|18.76|18.98|18.78|18.98|18.78|18.96|18.76|5
1649723960000|2022-04-12 00:39:20|18.99|18.79|18.99|18.79|19|18.8|18.99|18.79|3
1649723970000|2022-04-12 00:39:30|19|18.8|19.01|18.81|19.01|18.81|18.99|18.79|8
1649723980000|2022-04-12 00:39:40|19|18.8|19.01|18.81|19.02|18.82|19|18.8|4
1649723990000|2022-04-12 00:39:50|19.02|18.82|19.01|18.81|19.02|18.82|19.01|18.81|2
1649724020000|2022-04-12 00:40:20|19.02|18.82|19.02|18.82|19.02|18.82|19.02|18.82|1
1649724030000|2022-04-12 00:40:30|19.03|18.83|19.02|18.82|19.03|18.83|19.02|18.82|2
1649724060000|2022-04-12 00:41:00|19.01|18.81|19.01|18.81|19.01|18.81|19.01|18.81|1
1649724070000|2022-04-12 00:41:10|19.02|18.82|19.02|18.82|19.02|18.82|19.02|18.82|1
1649724080000|2022-04-12 00:41:20|19.03|18.83|19.02|18.82|19.03|18.83|19.02|18.82|2
1649724120000|2022-04-12 00:42:00|19.03|18.83|19.03|18.83|19.03|18.83|19.03|18.83|1
1649724180000|2022-04-12 00:43:00|19.04|18.84|19.03|18.83|19.04|18.84|19.03|18.83|2
1649724200000|2022-04-12 00:43:20|19.02|18.82|19.02|18.82|19.02|18.82|19.02|18.82|1
1649724210000|2022-04-12 00:43:30|19.03|18.83|19.03|18.83|19.03|18.83|19.02|18.82|3
1649724240000|2022-04-12 00:44:00|19.02|18.82|19.02|18.82|19.02|18.82|19.02|18.82|1
1649724250000|2022-04-12 00:44:10|19.03|18.83|19.02|18.82|19.03|18.83|19.02|18.82|2
1649724260000|2022-04-12 00:44:20|19.03|18.83|19.01|18.81|19.03|18.83|19.01|18.81|5
1649724270000|2022-04-12 00:44:30|19.02|18.82|19.01|18.81|19.02|18.82|19.01|18.81|6
1649724310000|2022-04-12 00:45:10|19|18.8|19|18.8|19.01|18.81|19|18.8|3
1649724320000|2022-04-12 00:45:20|18.99|18.79|19.02|18.82|19.02|18.82|18.99|18.79|6
1649724340000|2022-04-12 00:45:40|19.03|18.83|19.04|18.84|19.04|18.84|19.02|18.82|14
1649724350000|2022-04-12 00:45:50|19.03|18.83|19.03|18.83|19.04|18.84|19.03|18.83|7
1649724360000|2022-04-12 00:46:00|19.04|18.84|19.03|18.83|19.04|18.84|19.03|18.83|2
1649724390000|2022-04-12 00:46:30|19.04|18.84|19.04|18.84|19.04|18.84|19.04|18.84|1
1649724410000|2022-04-12 00:46:50|19.03|18.83|19.03|18.83|19.03|18.83|19.03|18.83|1
1649724440000|2022-04-12 00:47:20|19.02|18.82|19.03|18.83|19.03|18.83|19.01|18.81|8
1649724450000|2022-04-12 00:47:30|19.02|18.82|19.03|18.83|19.03|18.83|19.02|18.82|2
1649724460000|2022-04-12 00:47:40|19.02|18.82|19.03|18.83|19.03|18.83|19.02|18.82|2
1649724470000|2022-04-12 00:47:50|19.02|18.82|19.03|18.83|19.03|18.83|19.02|18.82|4
1649724510000|2022-04-12 00:48:30|19.04|18.84|19.03|18.83|19.04|18.84|19.03|18.83|2
1649724520000|2022-04-12 00:48:40|19.02|18.82|19.02|18.82|19.02|18.82|19.02|18.82|1
1649724540000|2022-04-12 00:49:00|19.01|18.81|19.02|18.82|19.02|18.82|19.01|18.81|2
1649724550000|2022-04-12 00:49:10|19.01|18.81|19.01|18.81|19.01|18.81|19.01|18.81|1
1649724560000|2022-04-12 00:49:20|19|18.8|19.01|18.81|19.01|18.81|19|18.8|4
1649724580000|2022-04-12 00:49:40|19.02|18.82|19.02|18.82|19.02|18.82|19.02|18.82|1
1649724590000|2022-04-12 00:49:50|19.01|18.81|19.01|18.81|19.02|18.82|19.01|18.81|3
1649724600000|2022-04-12 00:50:00|19.02|18.82|19.02|18.82|19.02|18.82|19.02|18.82|1
1649724610000|2022-04-12 00:50:10|19.01|18.81|19.03|18.83|19.03|18.83|19.01|18.81|5
1649724620000|2022-04-12 00:50:20|19.04|18.84|19.03|18.83|19.04|18.84|19.02|18.82|5
1649724630000|2022-04-12 00:50:30|19.02|18.82|19.01|18.81|19.02|18.82|19.01|18.81|2
1649724660000|2022-04-12 00:51:00|19.02|18.82|19.01|18.81|19.02|18.82|19.01|18.81|2
1649724730000|2022-04-12 00:52:10|19.02|18.82|19.02|18.82|19.02|18.82|19.02|18.82|1
1649724770000|2022-04-12 00:52:50|19.01|18.81|19.02|18.82|19.02|18.82|19.01|18.81|2
1649724790000|2022-04-12 00:53:10|19.01|18.81|19.01|18.81|19.01|18.81|19.01|18.81|1
1649724800000|2022-04-12 00:53:20|19.02|18.82|19.02|18.82|19.02|18.82|19.01|18.81|3
1649724860000|2022-04-12 00:54:20|19.01|18.81|19.01|18.81|19.01|18.81|19.01|18.81|1
1649724880000|2022-04-12 00:54:40|19|18.8|19|18.8|19|18.8|19|18.8|1
1649724890000|2022-04-12 00:54:50|19.01|18.81|19.01|18.81|19.01|18.81|19|18.8|5
1649724900000|2022-04-12 00:55:00|19|18.8|19|18.8|19.01|18.81|19|18.8|7
1649724920000|2022-04-12 00:55:20|18.99|18.79|19|18.8|19|18.8|18.99|18.79|2
1649724930000|2022-04-12 00:55:30|19.01|18.81|19|18.8|19.01|18.81|19|18.8|2
1649724950000|2022-04-12 00:55:50|18.99|18.79|18.99|18.79|19|18.8|18.99|18.79|9
1649724960000|2022-04-12 00:56:00|18.98|18.78|18.97|18.77|18.98|18.78|18.97|18.77|2
1649724970000|2022-04-12 00:56:10|18.96|18.76|18.95|18.75|18.96|18.76|18.95|18.75|4
1649724980000|2022-04-12 00:56:20|18.94|18.74|18.94|18.74|18.95|18.75|18.94|18.74|3
1649724990000|2022-04-12 00:56:30|18.95|18.75|18.94|18.74|18.95|18.75|18.93|18.73|8
1649725000000|2022-04-12 00:56:40|18.93|18.73|18.91|18.71|18.94|18.74|18.91|18.71|5
1649725010000|2022-04-12 00:56:50|18.92|18.72|18.93|18.73|18.93|18.73|18.91|18.71|10
1649725020000|2022-04-12 00:57:00|18.92|18.72|18.93|18.73|18.93|18.73|18.92|18.72|2
1649725030000|2022-04-12 00:57:10|18.92|18.72|18.92|18.72|18.92|18.72|18.92|18.72|1
1649725050000|2022-04-12 00:57:30|18.91|18.71|18.92|18.72|18.92|18.72|18.91|18.71|2
1649725110000|2022-04-12 00:58:30|18.93|18.73|18.93|18.73|18.93|18.73|18.93|18.73|1
1649725130000|2022-04-12 00:58:50|18.94|18.74|18.94|18.74|18.94|18.74|18.93|18.73|3
1649725190000|2022-04-12 00:59:50|18.93|18.73|18.93|18.73|18.93|18.73|18.93|18.73|1
1649725200000|2022-04-12 01:00:00|18.94|18.74|18.94|18.74|18.94|18.74|18.93|18.73|3
1649725210000|2022-04-12 01:00:10|18.95|18.75|18.95|18.75|18.95|18.75|18.95|18.75|1
1649725230000|2022-04-12 01:00:30|18.96|18.76|18.96|18.76|18.96|18.76|18.96|18.76|1
1649725250000|2022-04-12 01:00:50|18.95|18.75|18.94|18.74|18.95|18.75|18.94|18.74|2
1649725260000|2022-04-12 01:01:00|18.93|18.73|18.93|18.73|18.93|18.73|18.92|18.72|11
1649725270000|2022-04-12 01:01:10|18.92|18.72|18.92|18.72|18.93|18.73|18.92|18.72|7
1649725280000|2022-04-12 01:01:20|18.93|18.73|18.93|18.73|18.93|18.73|18.92|18.72|3
1649725290000|2022-04-12 01:01:30|18.92|18.72|18.92|18.72|18.92|18.72|18.92|18.72|1
1649725300000|2022-04-12 01:01:40|18.93|18.73|18.92|18.72|18.93|18.73|18.92|18.72|6
1649725310000|2022-04-12 01:01:50|18.93|18.73|18.92|18.72|18.93|18.73|18.92|18.72|2
1649725320000|2022-04-12 01:02:00|18.93|18.73|18.92|18.72|18.93|18.73|18.92|18.72|2
1649725390000|2022-04-12 01:03:10|18.91|18.71|18.91|18.71|18.91|18.71|18.91|18.71|1
1649725400000|2022-04-12 01:03:20|18.9|18.7|18.91|18.71|18.91|18.71|18.9|18.7|2
1649725410000|2022-04-12 01:03:30|18.9|18.7|18.88|18.68|18.91|18.71|18.88|18.68|9
1649725420000|2022-04-12 01:03:40|18.87|18.67|18.87|18.67|18.88|18.68|18.86|18.66|7
1649725430000|2022-04-12 01:03:50|18.86|18.66|18.87|18.67|18.87|18.67|18.86|18.66|4
1649725440000|2022-04-12 01:04:00|18.86|18.66|18.88|18.68|18.88|18.68|18.86|18.66|5
1649725450000|2022-04-12 01:04:10|18.87|18.67|18.87|18.67|18.88|18.68|18.87|18.67|5
1649725460000|2022-04-12 01:04:20|18.88|18.68|18.88|18.68|18.88|18.68|18.87|18.67|7
1649725480000|2022-04-12 01:04:40|18.89|18.69|18.88|18.68|18.89|18.69|18.88|18.68|4
1649725490000|2022-04-12 01:04:50|18.89|18.69|18.89|18.69|18.89|18.69|18.88|18.68|7
1649725500000|2022-04-12 01:05:00|18.88|18.68|18.89|18.69|18.89|18.69|18.88|18.68|4
1649725540000|2022-04-12 01:05:40|18.9|18.7|18.9|18.7|18.9|18.7|18.9|18.7|1
1649725550000|2022-04-12 01:05:50|18.91|18.71|18.92|18.72|18.92|18.72|18.91|18.71|2
1649725560000|2022-04-12 01:06:00|18.93|18.73|18.93|18.73|18.93|18.73|18.93|18.73|1
1649725600000|2022-04-12 01:06:40|18.92|18.72|18.92|18.72|18.92|18.72|18.92|18.72|1
1649725610000|2022-04-12 01:06:50|18.93|18.73|18.92|18.72|18.93|18.73|18.92|18.72|2
1649725650000|2022-04-12 01:07:30|18.93|18.73|18.93|18.73|18.93|18.73|18.92|18.72|3
1649725660000|2022-04-12 01:07:40|18.94|18.74|18.94|18.74|18.94|18.74|18.94|18.74|1
1649725670000|2022-04-12 01:07:50|18.95|18.75|18.95|18.75|18.95|18.75|18.94|18.74|7
1649725680000|2022-04-12 01:08:00|18.94|18.74|18.94|18.74|18.95|18.75|18.94|18.74|3
1649725690000|2022-04-12 01:08:10|18.95|18.75|18.95|18.75|18.95|18.75|18.94|18.74|3
1649725720000|2022-04-12 01:08:40|18.96|18.76|18.96|18.76|18.96|18.76|18.95|18.75|3
1649725770000|2022-04-12 01:09:30|18.97|18.77|18.97|18.77|18.97|18.77|18.96|18.76|3
1649725800000|2022-04-12 01:10:00|18.98|18.78|18.98|18.78|18.98|18.78|18.97|18.77|5
1649725850000|2022-04-12 01:10:50|18.99|18.79|18.98|18.78|18.99|18.79|18.98|18.78|2
1649725860000|2022-04-12 01:11:00|18.99|18.79|18.98|18.78|18.99|18.79|18.98|18.78|2
1649725880000|2022-04-12 01:11:20|18.99|18.79|18.99|18.79|18.99|18.79|18.99|18.79|1
1649725890000|2022-04-12 01:11:30|19|18.8|19|18.8|19|18.8|18.99|18.79|3
1649725900000|2022-04-12 01:11:40|19.01|18.81|19.01|18.81|19.01|18.81|19.01|18.81|1
1649725930000|2022-04-12 01:12:10|19.02|18.82|19.02|18.82|19.02|18.82|19.02|18.82|1
1649725940000|2022-04-12 01:12:20|19.01|18.81|19.01|18.81|19.01|18.81|19.01|18.81|1
1649725950000|2022-04-12 01:12:30|19.02|18.82|19.02|18.82|19.02|18.82|19.01|18.81|3
1649725960000|2022-04-12 01:12:40|19.01|18.81|19.01|18.81|19.02|18.82|19.01|18.81|5
1649725970000|2022-04-12 01:12:50|19.02|18.82|19.03|18.83|19.03|18.83|19.02|18.82|2
1649725980000|2022-04-12 01:13:00|19.02|18.82|19.03|18.83|19.03|18.83|19.02|18.82|2
1649725990000|2022-04-12 01:13:10|19.02|18.82|19.02|18.82|19.02|18.82|19.02|18.82|1
1649726000000|2022-04-12 01:13:20|19.03|18.83|19.03|18.83|19.03|18.83|19.02|18.82|3
1649726010000|2022-04-12 01:13:30|19.02|18.82|19.03|18.83|19.03|18.83|19.02|18.82|4
1649726020000|2022-04-12 01:13:40|19.02|18.82|19.03|18.83|19.03|18.83|19.02|18.82|2
1649726050000|2022-04-12 01:14:10|19.02|18.82|19.02|18.82|19.02|18.82|19.02|18.82|1
1649726100000|2022-04-12 01:15:00|19.03|18.83|19.02|18.82|19.03|18.83|19.02|18.82|2
1649726110000|2022-04-12 01:15:10|19.03|18.83|19.03|18.83|19.03|18.83|19.02|18.82|5
1649726150000|2022-04-12 01:15:50|19.04|18.84|19.04|18.84|19.04|18.84|19.04|18.84|1
1649726160000|2022-04-12 01:16:00|19.03|18.83|19.03|18.83|19.03|18.83|19.03|18.83|1
1649726180000|2022-04-12 01:16:20|19.02|18.82|19.02|18.82|19.03|18.83|19.02|18.82|3
1649726200000|2022-04-12 01:16:40|19.01|18.81|19.01|18.81|19.01|18.81|19.01|18.81|1
1649726220000|2022-04-12 01:17:00|19|18.8|19|18.8|19.01|18.81|19|18.8|7
1649726280000|2022-04-12 01:18:00|19.01|18.81|19.01|18.81|19.01|18.81|19.01|18.81|1
1649726310000|2022-04-12 01:18:30|19.02|18.82|19.02|18.82|19.02|18.82|19.02|18.82|1
1649726320000|2022-04-12 01:18:40|19.03|18.83|19.03|18.83|19.03|18.83|19.02|18.82|5
1649726360000|2022-04-12 01:19:20|19.04|18.84|19.04|18.84|19.04|18.84|19.04|18.84|1
1649726370000|2022-04-12 01:19:30|19.03|18.83|19.03|18.83|19.04|18.84|19.03|18.83|7
1649726410000|2022-04-12 01:20:10|19.02|18.82|19.02|18.82|19.03|18.83|19.02|18.82|3
1649726540000|2022-04-12 01:22:20|19.01|18.81|19.01|18.81|19.02|18.82|19.01|18.81|3
1649726550000|2022-04-12 01:22:30|19.02|18.82|19.01|18.81|19.02|18.82|19.01|18.81|2
1649726560000|2022-04-12 01:22:40|19.02|18.82|19.01|18.81|19.02|18.82|19.01|18.81|4
1649726590000|2022-04-12 01:23:10|19.02|18.82|19.01|18.81|19.02|18.82|19.01|18.81|4
1649726600000|2022-04-12 01:23:20|19.02|18.82|19|18.8|19.02|18.82|18.99|18.79|9
1649726610000|2022-04-12 01:23:30|18.99|18.79|19|18.8|19|18.8|18.99|18.79|6
1649726630000|2022-04-12 01:23:50|19.01|18.81|19.01|18.81|19.01|18.81|19.01|18.81|1
1649726640000|2022-04-12 01:24:00|19|18.8|19|18.8|19.01|18.81|19|18.8|5
1649726650000|2022-04-12 01:24:10|19.01|18.81|19|18.8|19.01|18.81|19|18.8|2
1649726690000|2022-04-12 01:24:50|19.01|18.81|19.01|18.81|19.01|18.81|19|18.8|3
1649726710000|2022-04-12 01:25:10|19|18.8|19.01|18.81|19.01|18.81|19|18.8|2
1649726720000|2022-04-12 01:25:20|19|18.8|19|18.8|19.01|18.81|19|18.8|3
1649726730000|2022-04-12 01:25:30|19.01|18.81|19|18.8|19.01|18.81|19|18.8|4
1649726770000|2022-04-12 01:26:10|18.99|18.79|18.99|18.79|19|18.8|18.99|18.79|3
1649726780000|2022-04-12 01:26:20|18.98|18.78|18.97|18.77|18.99|18.79|18.97|18.77|8
1649726790000|2022-04-12 01:26:30|18.98|18.78|18.98|18.78|18.98|18.78|18.97|18.77|5
1649726810000|2022-04-12 01:26:50|18.97|18.77|18.97|18.77|18.97|18.77|18.97|18.77|1
1649726820000|2022-04-12 01:27:00|18.98|18.78|18.98|18.78|18.98|18.78|18.98|18.78|1
1649726830000|2022-04-12 01:27:10|18.97|18.77|18.98|18.78|18.98|18.78|18.97|18.77|4
1649726850000|2022-04-12 01:27:30|18.99|18.79|19|18.8|19|18.8|18.99|18.79|4
1649726860000|2022-04-12 01:27:40|19.01|18.81|19.01|18.81|19.01|18.81|19|18.8|3
1649726870000|2022-04-12 01:27:50|19.02|18.82|19.02|18.82|19.02|18.82|19.02|18.82|1
1649726890000|2022-04-12 01:28:10|19.03|18.83|19.03|18.83|19.03|18.83|19.03|18.83|1
1649726900000|2022-04-12 01:28:20|19.04|18.84|19.04|18.84|19.04|18.84|19.04|18.84|1
1649726930000|2022-04-12 01:28:50|19.03|18.83|19.03|18.83|19.04|18.84|19.02|18.82|5
1649726940000|2022-04-12 01:29:00|19.04|18.84|19.04|18.84|19.04|18.84|19.03|18.83|7
1649726950000|2022-04-12 01:29:10|19.03|18.83|19.03|18.83|19.04|18.84|19.03|18.83|3
1649726960000|2022-04-12 01:29:20|19.04|18.84|19.03|18.83|19.04|18.84|19.03|18.83|2
1649727010000|2022-04-12 01:30:10|19.04|18.84|19.04|18.84|19.04|18.84|19.03|18.83|3
1649727040000|2022-04-12 01:30:40|19.05|18.85|19.05|18.85|19.05|18.85|19.04|18.84|3
1649727050000|2022-04-12 01:30:50|19.04|18.84|19.04|18.84|19.04|18.84|19.03|18.83|3
1649727080000|2022-04-12 01:31:20|19.03|18.83|19.03|18.83|19.04|18.84|19.03|18.83|3
1649727100000|2022-04-12 01:31:40|19.02|18.82|19.02|18.82|19.02|18.82|19.02|18.82|1
1649727110000|2022-04-12 01:31:50|19.01|18.81|19.01|18.81|19.01|18.81|19.01|18.81|1
1649727120000|2022-04-12 01:32:00|19.02|18.82|18.99|18.79|19.02|18.82|18.99|18.79|6
1649727140000|2022-04-12 01:32:20|19|18.8|19.01|18.81|19.01|18.81|19|18.8|2
1649727190000|2022-04-12 01:33:10|19.02|18.82|19.01|18.81|19.02|18.82|19.01|18.81|4
1649727200000|2022-04-12 01:33:20|19.02|18.82|19.02|18.82|19.02|18.82|19.02|18.82|1
1649727210000|2022-04-12 01:33:30|19.03|18.83|19.03|18.83|19.03|18.83|19.03|18.83|1
1649727240000|2022-04-12 01:34:00|19.02|18.82|19.02|18.82|19.02|18.82|19.01|18.81|3
1649727250000|2022-04-12 01:34:10|19.01|18.81|19.01|18.81|19.02|18.82|19.01|18.81|3
1649727260000|2022-04-12 01:34:20|19|18.8|19.01|18.81|19.01|18.81|19|18.8|10
1649727300000|2022-04-12 01:35:00|19|18.8|19|18.8|19.01|18.81|19|18.8|3
1649727320000|2022-04-12 01:35:20|19.01|18.81|19.01|18.81|19.01|18.81|19.01|18.81|1
1649727330000|2022-04-12 01:35:30|19.02|18.82|19.02|18.82|19.02|18.82|19.02|18.82|1
1649727360000|2022-04-12 01:36:00|19.03|18.83|19.03|18.83|19.03|18.83|19.03|18.83|1
1649727370000|2022-04-12 01:36:10|19.02|18.82|19.02|18.82|19.02|18.82|19.02|18.82|1
1649727450000|2022-04-12 01:37:30|19.03|18.83|19.03|18.83|19.03|18.83|19.02|18.82|5
1649727460000|2022-04-12 01:37:40|19.02|18.82|19.03|18.83|19.03|18.83|19.02|18.82|6
1649727470000|2022-04-12 01:37:50|19.02|18.82|19.02|18.82|19.02|18.82|19.02|18.82|1
1649727480000|2022-04-12 01:38:00|19.03|18.83|19.02|18.82|19.03|18.83|19.02|18.82|2
1649727540000|2022-04-12 01:39:00|19.01|18.81|19.01|18.81|19.01|18.81|19.01|18.81|1
1649727550000|2022-04-12 01:39:10|19|18.8|19|18.8|19.01|18.81|19|18.8|7
1649727580000|2022-04-12 01:39:40|18.99|18.79|19|18.8|19|18.8|18.99|18.79|4
1649727590000|2022-04-12 01:39:50|18.99|18.79|19|18.8|19|18.8|18.99|18.79|6
1649727630000|2022-04-12 01:40:30|18.99|18.79|19|18.8|19|18.8|18.99|18.79|2
1649727640000|2022-04-12 01:40:40|18.99|18.79|18.99|18.79|19|18.8|18.98|18.78|5
1649727650000|2022-04-12 01:40:50|18.98|18.78|18.98|18.78|18.98|18.78|18.98|18.78|1
1649727660000|2022-04-12 01:41:00|18.97|18.77|18.97|18.77|18.97|18.77|18.97|18.77|1
1649727670000|2022-04-12 01:41:10|18.98|18.78|18.98|18.78|18.98|18.78|18.98|18.78|1
1649727680000|2022-04-12 01:41:20|18.97|18.77|18.97|18.77|18.98|18.78|18.97|18.77|7
1649727690000|2022-04-12 01:41:30|18.96|18.76|18.95|18.75|18.97|18.77|18.95|18.75|6
1649727700000|2022-04-12 01:41:40|18.96|18.76|18.95|18.75|18.96|18.76|18.95|18.75|2
1649727710000|2022-04-12 01:41:50|18.94|18.74|18.94|18.74|18.95|18.75|18.94|18.74|3
1649727720000|2022-04-12 01:42:00|18.93|18.73|18.93|18.73|18.93|18.73|18.93|18.73|1
1649727730000|2022-04-12 01:42:10|18.94|18.74|18.94|18.74|18.94|18.74|18.94|18.74|1
1649727740000|2022-04-12 01:42:20|18.93|18.73|18.93|18.73|18.93|18.73|18.93|18.73|1
1649727750000|2022-04-12 01:42:30|18.94|18.74|18.94|18.74|18.94|18.74|18.93|18.73|3
1649727790000|2022-04-12 01:43:10|18.93|18.73|18.93|18.73|18.94|18.74|18.93|18.73|3
1649727800000|2022-04-12 01:43:20|18.94|18.74|18.94|18.74|18.94|18.74|18.94|18.74|1
1649727830000|2022-04-12 01:43:50|18.93|18.73|18.94|18.74|18.94|18.74|18.93|18.73|6
1649727840000|2022-04-12 01:44:00|18.93|18.73|18.93|18.73|18.94|18.74|18.93|18.73|5
1649727850000|2022-04-12 01:44:10|18.92|18.72|18.93|18.73|18.93|18.73|18.92|18.72|6
1649727860000|2022-04-12 01:44:20|18.92|18.72|18.93|18.73|18.93|18.73|18.92|18.72|6
1649727870000|2022-04-12 01:44:30|18.94|18.74|18.94|18.74|18.94|18.74|18.94|18.74|1
1649727880000|2022-04-12 01:44:40|18.95|18.75|18.96|18.76|18.96|18.76|18.95|18.75|6
1649727900000|2022-04-12 01:45:00|18.97|18.77|18.97|18.77|18.97|18.77|18.97|18.77|1
1649727940000|2022-04-12 01:45:40|18.96|18.76|18.95|18.75|18.96|18.76|18.95|18.75|2
1649727950000|2022-04-12 01:45:50|18.96|18.76|18.94|18.74|18.96|18.76|18.94|18.74|7
1649727960000|2022-04-12 01:46:00|18.95|18.75|18.95|18.75|18.95|18.75|18.94|18.74|3
1649727970000|2022-04-12 01:46:10|18.94|18.74|18.93|18.73|18.94|18.74|18.93|18.73|2
1649727980000|2022-04-12 01:46:20|18.94|18.74|18.94|18.74|18.94|18.74|18.93|18.73|3
1649727990000|2022-04-12 01:46:30|18.93|18.73|18.94|18.74|18.94|18.74|18.93|18.73|2
1649728000000|2022-04-12 01:46:40|18.93|18.73|18.93|18.73|18.93|18.73|18.93|18.73|1
1649728030000|2022-04-12 01:47:10|18.94|18.74|18.93|18.73|18.94|18.74|18.93|18.73|6
1649728040000|2022-04-12 01:47:20|18.94|18.74|18.93|18.73|18.94|18.74|18.92|18.72|10
1649728050000|2022-04-12 01:47:30|18.94|18.74|18.93|18.73|18.94|18.74|18.93|18.73|2
1649728100000|2022-04-12 01:48:20|18.94|18.74|18.94|18.74|18.94|18.74|18.94|18.74|1
1649728110000|2022-04-12 01:48:30|18.95|18.75|18.95|18.75|18.95|18.75|18.95|18.75|1
1649728120000|2022-04-12 01:48:40|18.94|18.74|18.94|18.74|18.94|18.74|18.94|18.74|1
1649728140000|2022-04-12 01:49:00|18.93|18.73|18.94|18.74|18.94|18.74|18.93|18.73|4
1649728150000|2022-04-12 01:49:10|18.93|18.73|18.93|18.73|18.94|18.74|18.93|18.73|7
1649728180000|2022-04-12 01:49:40|18.92|18.72|18.93|18.73|18.93|18.73|18.92|18.72|2
1649728190000|2022-04-12 01:49:50|18.92|18.72|18.92|18.72|18.93|18.73|18.92|18.72|7
1649728220000|2022-04-12 01:50:20|18.91|18.71|18.91|18.71|18.92|18.72|18.91|18.71|5
1649728230000|2022-04-12 01:50:30|18.9|18.7|18.89|18.69|18.91|18.71|18.89|18.69|6
1649728260000|2022-04-12 01:51:00|18.9|18.7|18.9|18.7|18.91|18.71|18.9|18.7|3
1649728280000|2022-04-12 01:51:20|18.91|18.71|18.91|18.71|18.91|18.71|18.91|18.71|1
1649728290000|2022-04-12 01:51:30|18.92|18.72|18.92|18.72|18.92|18.72|18.92|18.72|1
1649728320000|2022-04-12 01:52:00|18.93|18.73|18.94|18.74|18.94|18.74|18.93|18.73|6
1649728330000|2022-04-12 01:52:10|18.93|18.73|18.93|18.73|18.93|18.73|18.93|18.73|1
1649728340000|2022-04-12 01:52:20|18.92|18.72|18.91|18.71|18.92|18.72|18.91|18.71|6
1649728350000|2022-04-12 01:52:30|18.92|18.72|18.92|18.72|18.92|18.72|18.91|18.71|5
1649728400000|2022-04-12 01:53:20|18.91|18.71|18.92|18.72|18.92|18.72|18.91|18.71|4
1649728410000|2022-04-12 01:53:30|18.91|18.71|18.91|18.71|18.92|18.72|18.91|18.71|3
1649728420000|2022-04-12 01:53:40|18.9|18.7|18.9|18.7|18.91|18.71|18.9|18.7|3
1649728430000|2022-04-12 01:53:50|18.89|18.69|18.9|18.7|18.9|18.7|18.89|18.69|6
1649728450000|2022-04-12 01:54:10|18.89|18.69|18.9|18.7|18.9|18.7|18.89|18.69|2
1649728480000|2022-04-12 01:54:40|18.91|18.71|18.91|18.71|18.91|18.71|18.91|18.71|1
1649728490000|2022-04-12 01:54:50|18.9|18.7|18.9|18.7|18.91|18.71|18.9|18.7|3
1649728500000|2022-04-12 01:55:00|18.91|18.71|18.91|18.71|18.91|18.71|18.91|18.71|1
1649728510000|2022-04-12 01:55:10|18.92|18.72|18.92|18.72|18.92|18.72|18.91|18.71|7
1649728520000|2022-04-12 01:55:20|18.91|18.71|18.92|18.72|18.92|18.72|18.91|18.71|6
1649728560000|2022-04-12 01:56:00|18.91|18.71|18.91|18.71|18.92|18.72|18.91|18.71|5
1649728570000|2022-04-12 01:56:10|18.92|18.72|18.91|18.71|18.92|18.72|18.91|18.71|2
1649728580000|2022-04-12 01:56:20|18.9|18.7|18.9|18.7|18.9|18.7|18.9|18.7|1
1649728630000|2022-04-12 01:57:10|18.89|18.69|18.89|18.69|18.89|18.69|18.89|18.69|1
1649728660000|2022-04-12 01:57:40|18.9|18.7|18.91|18.71|18.91|18.71|18.9|18.7|2
1649728670000|2022-04-12 01:57:50|18.9|18.7|18.91|18.71|18.91|18.71|18.9|18.7|2
1649728690000|2022-04-12 01:58:10|18.92|18.72|18.91|18.71|18.92|18.72|18.91|18.71|2
1649728720000|2022-04-12 01:58:40|18.92|18.72|18.91|18.71|18.92|18.72|18.91|18.71|4
1649728750000|2022-04-12 01:59:10|18.9|18.7|18.9|18.7|18.9|18.7|18.9|18.7|1
1649728770000|2022-04-12 01:59:30|18.91|18.71|18.91|18.71|18.91|18.71|18.9|18.7|7
1649728810000|2022-04-12 02:00:10|18.9|18.7|18.9|18.7|18.91|18.71|18.9|18.7|3
1649728820000|2022-04-12 02:00:20|18.91|18.71|18.9|18.7|18.91|18.71|18.9|18.7|6
1649728860000|2022-04-12 02:01:00|18.91|18.71|18.9|18.7|18.91|18.71|18.9|18.7|6
1649728870000|2022-04-12 02:01:10|18.91|18.71|18.91|18.71|18.91|18.71|18.91|18.71|1
1649728880000|2022-04-12 02:01:20|18.9|18.7|18.91|18.71|18.91|18.71|18.9|18.7|2
1649728900000|2022-04-12 02:01:40|18.9|18.7|18.9|18.7|18.9|18.7|18.9|18.7|1
1649728910000|2022-04-12 02:01:50|18.91|18.71|18.91|18.71|18.91|18.71|18.91|18.71|1
1649728920000|2022-04-12 02:02:00|18.9|18.7|18.91|18.71|18.91|18.71|18.9|18.7|2
1649728940000|2022-04-12 02:02:20|18.9|18.7|18.9|18.7|18.91|18.71|18.9|18.7|7
1649729010000|2022-04-12 02:03:30|18.91|18.71|18.91|18.71|18.91|18.71|18.9|18.7|7
1649729030000|2022-04-12 02:03:50|18.92|18.72|18.91|18.71|18.92|18.72|18.91|18.71|8
1649729040000|2022-04-12 02:04:00|18.92|18.72|18.91|18.71|18.92|18.72|18.91|18.71|2
1649729050000|2022-04-12 02:04:10|18.92|18.72|18.92|18.72|18.92|18.72|18.92|18.72|1
1649729090000|2022-04-12 02:04:50|18.93|18.73|18.93|18.73|18.93|18.73|18.93|18.73|1
1649729100000|2022-04-12 02:05:00|18.92|18.72|18.92|18.72|18.93|18.73|18.92|18.72|3
1649729120000|2022-04-12 02:05:20|18.93|18.73|18.93|18.73|18.93|18.73|18.92|18.72|3
1649729130000|2022-04-12 02:05:30|18.92|18.72|18.92|18.72|18.93|18.73|18.92|18.72|3
1649729140000|2022-04-12 02:05:40|18.93|18.73|18.93|18.73|18.93|18.73|18.93|18.73|1
1649729220000|2022-04-12 02:07:00|18.92|18.72|18.93|18.73|18.93|18.73|18.92|18.72|4
1649729230000|2022-04-12 02:07:10|18.92|18.72|18.92|18.72|18.93|18.73|18.91|18.71|7
1649729240000|2022-04-12 02:07:20|18.91|18.71|18.91|18.71|18.92|18.72|18.91|18.71|3
1649729260000|2022-04-12 02:07:40|18.9|18.7|18.9|18.7|18.91|18.71|18.9|18.7|3
1649729280000|2022-04-12 02:08:00|18.89|18.69|18.9|18.7|18.9|18.7|18.89|18.69|2
1649729290000|2022-04-12 02:08:10|18.89|18.69|18.89|18.69|18.89|18.69|18.89|18.69|1
1649729310000|2022-04-12 02:08:30|18.9|18.7|18.9|18.7|18.9|18.7|18.9|18.7|1
1649729320000|2022-04-12 02:08:40|18.89|18.69|18.89|18.69|18.89|18.69|18.89|18.69|1
1649729330000|2022-04-12 02:08:50|18.9|18.7|18.9|18.7|18.9|18.7|18.9|18.7|1
1649729340000|2022-04-12 02:09:00|18.89|18.69|18.89|18.69|18.89|18.69|18.89|18.69|1
1649729360000|2022-04-12 02:09:20|18.9|18.7|18.89|18.69|18.9|18.7|18.89|18.69|2
1649729370000|2022-04-12 02:09:30|18.9|18.7|18.89|18.69|18.9|18.7|18.89|18.69|4
1649729380000|2022-04-12 02:09:40|18.9|18.7|18.91|18.71|18.91|18.71|18.89|18.69|4
1649729390000|2022-04-12 02:09:50|18.9|18.7|18.91|18.71|18.91|18.71|18.9|18.7|6
1649729440000|2022-04-12 02:10:40|18.9|18.7|18.91|18.71|18.91|18.71|18.9|18.7|2
1649729460000|2022-04-12 02:11:00|18.9|18.7|18.9|18.7|18.9|18.7|18.9|18.7|1
1649729520000|2022-04-12 02:12:00|18.89|18.69|18.9|18.7|18.9|18.7|18.89|18.69|2
1649729530000|2022-04-12 02:12:10|18.89|18.69|18.89|18.69|18.9|18.7|18.89|18.69|7
1649729540000|2022-04-12 02:12:20|18.9|18.7|18.9|18.7|18.9|18.7|18.89|18.69|3
1649729580000|2022-04-12 02:13:00|18.91|18.71|18.9|18.7|18.91|18.71|18.9|18.7|2
1649729590000|2022-04-12 02:13:10|18.91|18.71|18.9|18.7|18.91|18.71|18.9|18.7|2
1649729650000|2022-04-12 02:14:10|18.91|18.71|18.9|18.7|18.91|18.71|18.9|18.7|2
1649729730000|2022-04-12 02:15:30|18.89|18.69|18.89|18.69|18.9|18.7|18.89|18.69|5
1649729740000|2022-04-12 02:15:40|18.88|18.68|18.88|18.68|18.89|18.69|18.88|18.68|3
1649729780000|2022-04-12 02:16:20|18.87|18.67|18.87|18.67|18.88|18.68|18.87|18.67|5
1649729820000|2022-04-12 02:17:00|18.86|18.66|18.86|18.66|18.87|18.67|18.86|18.66|3
1649729830000|2022-04-12 02:17:10|18.85|18.65|18.85|18.65|18.85|18.65|18.85|18.65|1
1649729840000|2022-04-12 02:17:20|18.86|18.66|18.85|18.65|18.86|18.66|18.85|18.65|12
1649729850000|2022-04-12 02:17:30|18.86|18.66|18.86|18.66|18.86|18.66|18.85|18.65|7
1649729860000|2022-04-12 02:17:40|18.85|18.65|18.85|18.65|18.85|18.65|18.85|18.65|1
1649729870000|2022-04-12 02:17:50|18.86|18.66|18.85|18.65|18.86|18.66|18.85|18.65|2
1649729880000|2022-04-12 02:18:00|18.86|18.66|18.85|18.65|18.86|18.66|18.85|18.65|4
1649729890000|2022-04-12 02:18:10|18.84|18.64|18.85|18.65|18.85|18.65|18.84|18.64|8
1649729900000|2022-04-12 02:18:20|18.86|18.66|18.84|18.64|18.86|18.66|18.84|18.64|5
1649729910000|2022-04-12 02:18:30|18.85|18.65|18.84|18.64|18.85|18.65|18.84|18.64|4
1649729920000|2022-04-12 02:18:40|18.85|18.65|18.84|18.64|18.85|18.65|18.84|18.64|2
1649729930000|2022-04-12 02:18:50|18.85|18.65|18.86|18.66|18.86|18.66|18.84|18.64|6
1649729940000|2022-04-12 02:19:00|18.85|18.65|18.87|18.67|18.87|18.67|18.85|18.65|3
1649729960000|2022-04-12 02:19:20|18.86|18.66|18.86|18.66|18.87|18.67|18.86|18.66|3
1649729970000|2022-04-12 02:19:30|18.87|18.67|18.86|18.66|18.87|18.67|18.86|18.66|10
1649729980000|2022-04-12 02:19:40|18.85|18.65|18.85|18.65|18.85|18.65|18.85|18.65|1
1649729990000|2022-04-12 02:19:50|18.84|18.64|18.84|18.64|18.85|18.65|18.83|18.63|5
1649730000000|2022-04-12 02:20:00|18.83|18.63|18.84|18.64|18.84|18.64|18.83|18.63|8
1649730010000|2022-04-12 02:20:10|18.85|18.65|18.85|18.65|18.85|18.65|18.84|18.64|5
1649730020000|2022-04-12 02:20:20|18.84|18.64|18.85|18.65|18.85|18.65|18.84|18.64|8
1649730030000|2022-04-12 02:20:30|18.84|18.64|18.83|18.63|18.84|18.64|18.83|18.63|4
1649730040000|2022-04-12 02:20:40|18.82|18.62|18.82|18.62|18.83|18.63|18.82|18.62|3
1649730050000|2022-04-12 02:20:50|18.83|18.63|18.83|18.63|18.83|18.63|18.82|18.62|3
1649730060000|2022-04-12 02:21:00|18.82|18.62|18.82|18.62|18.82|18.62|18.82|18.62|1
1649730070000|2022-04-12 02:21:10|18.81|18.61|18.81|18.61|18.82|18.62|18.81|18.61|5
1649730080000|2022-04-12 02:21:20|18.82|18.62|18.81|18.61|18.82|18.62|18.81|18.61|6
1649730090000|2022-04-12 02:21:30|18.82|18.62|18.81|18.61|18.82|18.62|18.81|18.61|4
1649730100000|2022-04-12 02:21:40|18.82|18.62|18.81|18.61|18.82|18.62|18.81|18.61|10
1649730110000|2022-04-12 02:21:50|18.82|18.62|18.81|18.61|18.82|18.62|18.81|18.61|4
1649730130000|2022-04-12 02:22:10|18.82|18.62|18.82|18.62|18.82|18.62|18.82|18.62|1
1649730230000|2022-04-12 02:23:50|18.81|18.61|18.82|18.62|18.82|18.62|18.81|18.61|2
1649730240000|2022-04-12 02:24:00|18.81|18.61|18.82|18.62|18.82|18.62|18.81|18.61|10
1649730250000|2022-04-12 02:24:10|18.81|18.61|18.81|18.61|18.82|18.62|18.81|18.61|13
1649730260000|2022-04-12 02:24:20|18.82|18.62|18.82|18.62|18.82|18.62|18.81|18.61|5
1649730270000|2022-04-12 02:24:30|18.81|18.61|18.82|18.62|18.82|18.62|18.81|18.61|2
1649730280000|2022-04-12 02:24:40|18.81|18.61|18.82|18.62|18.82|18.62|18.81|18.61|4
1649730320000|2022-04-12 02:25:20|18.83|18.63|18.83|18.63|18.83|18.63|18.83|18.63|1
1649730330000|2022-04-12 02:25:30|18.82|18.62|18.83|18.63|18.83|18.63|18.82|18.62|4
1649730340000|2022-04-12 02:25:40|18.82|18.62|18.82|18.62|18.83|18.63|18.82|18.62|5
1649730350000|2022-04-12 02:25:50|18.81|18.61|18.81|18.61|18.81|18.61|18.81|18.61|1
1649730360000|2022-04-12 02:26:00|18.8|18.6|18.79|18.59|18.8|18.6|18.79|18.59|2
1649730370000|2022-04-12 02:26:10|18.78|18.58|18.78|18.58|18.79|18.59|18.78|18.58|5
1649730380000|2022-04-12 02:26:20|18.77|18.57|18.78|18.58|18.78|18.58|18.77|18.57|4
1649730390000|2022-04-12 02:26:30|18.77|18.57|18.79|18.59|18.79|18.59|18.77|18.57|3
1649730400000|2022-04-12 02:26:40|18.78|18.58|18.77|18.57|18.79|18.59|18.76|18.56|6
1649730420000|2022-04-12 02:27:00|18.76|18.56|18.77|18.57|18.77|18.57|18.76|18.56|2
1649730430000|2022-04-12 02:27:10|18.76|18.56|18.76|18.56|18.77|18.57|18.76|18.56|5
1649730440000|2022-04-12 02:27:20|18.77|18.57|18.77|18.57|18.77|18.57|18.77|18.57|1
1649730460000|2022-04-12 02:27:40|18.76|18.56|18.77|18.57|18.77|18.57|18.76|18.56|8
1649730490000|2022-04-12 02:28:10|18.76|18.56|18.76|18.56|18.77|18.57|18.76|18.56|3
1649730510000|2022-04-12 02:28:30|18.75|18.55|18.76|18.56|18.76|18.56|18.75|18.55|2
1649730520000|2022-04-12 02:28:40|18.75|18.55|18.75|18.55|18.76|18.56|18.75|18.55|3
1649730570000|2022-04-12 02:29:30|18.76|18.56|18.76|18.56|18.76|18.56|18.75|18.55|9
1649730580000|2022-04-12 02:29:40|18.75|18.55|18.75|18.55|18.76|18.56|18.75|18.55|3
1649730590000|2022-04-12 02:29:50|18.74|18.54|18.74|18.54|18.75|18.55|18.74|18.54|7
1649730600000|2022-04-12 02:30:00|18.75|18.55|18.74|18.54|18.75|18.55|18.74|18.54|4
1649730610000|2022-04-12 02:30:10|18.75|18.55|18.75|18.55|18.75|18.55|18.74|18.54|5
1649730630000|2022-04-12 02:30:30|18.76|18.56|18.75|18.55|18.76|18.56|18.75|18.55|2
1649730650000|2022-04-12 02:30:50|18.76|18.56|18.75|18.55|18.76|18.56|18.75|18.55|4
1649730660000|2022-04-12 02:31:00|18.76|18.56|18.75|18.55|18.76|18.56|18.75|18.55|2
1649730690000|2022-04-12 02:31:30|18.76|18.56|18.75|18.55|18.76|18.56|18.75|18.55|2
1649730710000|2022-04-12 02:31:50|18.74|18.54|18.74|18.54|18.75|18.55|18.74|18.54|3
1649730770000|2022-04-12 02:32:50|18.75|18.55|18.74|18.54|18.75|18.55|18.74|18.54|2
1649730780000|2022-04-12 02:33:00|18.75|18.55|18.75|18.55|18.75|18.55|18.74|18.54|7
1649730790000|2022-04-12 02:33:10|18.74|18.54|18.74|18.54|18.74|18.54|18.74|18.54|1
1649730820000|2022-04-12 02:33:40|18.73|18.53|18.73|18.53|18.73|18.53|18.73|18.53|1
1649730830000|2022-04-12 02:33:50|18.72|18.52|18.72|18.52|18.73|18.53|18.72|18.52|7
1649730840000|2022-04-12 02:34:00|18.71|18.51|18.71|18.51|18.72|18.52|18.71|18.51|5
1649730850000|2022-04-12 02:34:10|18.72|18.52|18.72|18.52|18.72|18.52|18.72|18.52|1
1649730860000|2022-04-12 02:34:20|18.73|18.53|18.72|18.52|18.73|18.53|18.72|18.52|2
1649730880000|2022-04-12 02:34:40|18.71|18.51|18.72|18.52|18.72|18.52|18.71|18.51|12
1649730890000|2022-04-12 02:34:50|18.71|18.51|18.72|18.52|18.72|18.52|18.71|18.51|6
1649730900000|2022-04-12 02:35:00|18.71|18.51|18.72|18.52|18.72|18.52|18.71|18.51|4
1649730910000|2022-04-12 02:35:10|18.73|18.53|18.72|18.52|18.73|18.53|18.72|18.52|10
1649730920000|2022-04-12 02:35:20|18.73|18.53|18.72|18.52|18.73|18.53|18.72|18.52|20
1649730930000|2022-04-12 02:35:30|18.73|18.53|18.73|18.53|18.73|18.53|18.72|18.52|7
1649730950000|2022-04-12 02:35:50|18.72|18.52|18.72|18.52|18.73|18.53|18.72|18.52|7
1649731010000|2022-04-12 02:36:50|18.73|18.53|18.74|18.54|18.74|18.54|18.72|18.52|8
1649731020000|2022-04-12 02:37:00|18.75|18.55|18.75|18.55|18.75|18.55|18.74|18.54|3
1649731030000|2022-04-12 02:37:10|18.74|18.54|18.74|18.54|18.74|18.54|18.74|18.54|1
1649731040000|2022-04-12 02:37:20|18.75|18.55|18.75|18.55|18.75|18.55|18.74|18.54|3
1649731050000|2022-04-12 02:37:30|18.74|18.54|18.75|18.55|18.75|18.55|18.74|18.54|8
1649731080000|2022-04-12 02:38:00|18.74|18.54|18.75|18.55|18.75|18.55|18.74|18.54|2
1649731110000|2022-04-12 02:38:30|18.74|18.54|18.74|18.54|18.75|18.55|18.74|18.54|3
1649731130000|2022-04-12 02:38:50|18.73|18.53|18.74|18.54|18.74|18.54|18.73|18.53|2
1649731180000|2022-04-12 02:39:40|18.73|18.53|18.73|18.53|18.74|18.54|18.73|18.53|3
1649731190000|2022-04-12 02:39:50|18.74|18.54|18.73|18.53|18.74|18.54|18.73|18.53|2
1649731210000|2022-04-12 02:40:10|18.74|18.54|18.74|18.54|18.74|18.54|18.74|18.54|1
1649731220000|2022-04-12 02:40:20|18.73|18.53|18.73|18.53|18.74|18.54|18.73|18.53|3
1649731230000|2022-04-12 02:40:30|18.74|18.54|18.74|18.54|18.74|18.54|18.73|18.53|3
1649731250000|2022-04-12 02:40:50|18.73|18.53|18.74|18.54|18.74|18.54|18.73|18.53|2
1649731280000|2022-04-12 02:41:20|18.75|18.55|18.75|18.55|18.75|18.55|18.75|18.55|1
1649731290000|2022-04-12 02:41:30|18.76|18.56|18.76|18.56|18.76|18.56|18.75|18.55|7
1649731300000|2022-04-12 02:41:40|18.75|18.55|18.75|18.55|18.76|18.56|18.75|18.55|3
1649731330000|2022-04-12 02:42:10|18.76|18.56|18.75|18.55|18.76|18.56|18.75|18.55|4
1649731340000|2022-04-12 02:42:20|18.76|18.56|18.77|18.57|18.77|18.57|18.76|18.56|2
1649731370000|2022-04-12 02:42:50|18.76|18.56|18.77|18.57|18.77|18.57|18.76|18.56|2
1649731380000|2022-04-12 02:43:00|18.76|18.56|18.76|18.56|18.77|18.57|18.76|18.56|5
1649731390000|2022-04-12 02:43:10|18.77|18.57|18.77|18.57|18.77|18.57|18.77|18.57|1
1649731400000|2022-04-12 02:43:20|18.76|18.56|18.76|18.56|18.76|18.56|18.76|18.56|1
1649731420000|2022-04-12 02:43:40|18.75|18.55|18.75|18.55|18.75|18.55|18.75|18.55|1
1649731460000|2022-04-12 02:44:20|18.76|18.56|18.75|18.55|18.76|18.56|18.75|18.55|2
1649731470000|2022-04-12 02:44:30|18.76|18.56|18.75|18.55|18.76|18.56|18.75|18.55|2
1649731480000|2022-04-12 02:44:40|18.74|18.54|18.74|18.54|18.74|18.54|18.74|18.54|1
1649731490000|2022-04-12 02:44:50|18.75|18.55|18.74|18.54|18.75|18.55|18.74|18.54|2
1649731510000|2022-04-12 02:45:10|18.73|18.53|18.73|18.53|18.73|18.53|18.73|18.53|1
1649731540000|2022-04-12 02:45:40|18.74|18.54|18.73|18.53|18.74|18.54|18.73|18.53|2
1649731550000|2022-04-12 02:45:50|18.74|18.54|18.74|18.54|18.74|18.54|18.73|18.53|3
1649731560000|2022-04-12 02:46:00|18.73|18.53|18.74|18.54|18.74|18.54|18.73|18.53|12
1649731570000|2022-04-12 02:46:10|18.73|18.53|18.74|18.54|18.74|18.54|18.73|18.53|2
1649731580000|2022-04-12 02:46:20|18.75|18.55|18.75|18.55|18.75|18.55|18.74|18.54|3
1649731590000|2022-04-12 02:46:30|18.76|18.56|18.76|18.56|18.76|18.56|18.76|18.56|1
1649731620000|2022-04-12 02:47:00|18.75|18.55|18.76|18.56|18.76|18.56|18.75|18.55|4
1649731640000|2022-04-12 02:47:20|18.75|18.55|18.76|18.56|18.76|18.56|18.75|18.55|6
1649731650000|2022-04-12 02:47:30|18.75|18.55|18.75|18.55|18.76|18.56|18.75|18.55|3
1649731660000|2022-04-12 02:47:40|18.76|18.56|18.76|18.56|18.76|18.56|18.76|18.56|1
1649731670000|2022-04-12 02:47:50|18.77|18.57|18.77|18.57|18.77|18.57|18.77|18.57|1
1649731690000|2022-04-12 02:48:10|18.76|18.56|18.76|18.56|18.76|18.56|18.76|18.56|1
1649731720000|2022-04-12 02:48:40|18.75|18.55|18.75|18.55|18.76|18.56|18.75|18.55|11
1649731730000|2022-04-12 02:48:50|18.76|18.56|18.76|18.56|18.76|18.56|18.75|18.55|3
1649731740000|2022-04-12 02:49:00|18.75|18.55|18.75|18.55|18.76|18.56|18.75|18.55|3
1649731750000|2022-04-12 02:49:10|18.76|18.56|18.76|18.56|18.76|18.56|18.75|18.55|3
1649731760000|2022-04-12 02:49:20|18.75|18.55|18.75|18.55|18.76|18.56|18.75|18.55|17
1649731830000|2022-04-12 02:50:30|18.76|18.56|18.75|18.55|18.76|18.56|18.75|18.55|2
1649731870000|2022-04-12 02:51:10|18.74|18.54|18.74|18.54|18.74|18.54|18.74|18.54|1
1649731880000|2022-04-12 02:51:20|18.73|18.53|18.74|18.54|18.74|18.54|18.73|18.53|4
1649731890000|2022-04-12 02:51:30|18.75|18.55|18.75|18.55|18.75|18.55|18.74|18.54|9
1649731900000|2022-04-12 02:51:40|18.74|18.54|18.75|18.55|18.75|18.55|18.74|18.54|4
1649731990000|2022-04-12 02:53:10|18.74|18.54|18.73|18.53|18.74|18.54|18.73|18.53|6
1649732000000|2022-04-12 02:53:20|18.72|18.52|18.72|18.52|18.72|18.52|18.72|18.52|1
1649732020000|2022-04-12 02:53:40|18.71|18.51|18.7|18.5|18.72|18.52|18.7|18.5|12
1649732040000|2022-04-12 02:54:00|18.71|18.51|18.7|18.5|18.71|18.51|18.7|18.5|4
1649732050000|2022-04-12 02:54:10|18.71|18.51|18.71|18.51|18.71|18.51|18.7|18.5|3
1649732060000|2022-04-12 02:54:20|18.72|18.52|18.73|18.53|18.73|18.53|18.72|18.52|2
1649732080000|2022-04-12 02:54:40|18.74|18.54|18.74|18.54|18.74|18.54|18.74|18.54|1
1649732090000|2022-04-12 02:54:50|18.73|18.53|18.74|18.54|18.74|18.54|18.73|18.53|4
1649732120000|2022-04-12 02:55:20|18.75|18.55|18.75|18.55|18.75|18.55|18.75|18.55|1
1649732130000|2022-04-12 02:55:30|18.74|18.54|18.74|18.54|18.74|18.54|18.74|18.54|1
1649732160000|2022-04-12 02:56:00|18.75|18.55|18.75|18.55|18.75|18.55|18.74|18.54|7
1649732170000|2022-04-12 02:56:10|18.74|18.54|18.74|18.54|18.75|18.55|18.74|18.54|7
1649732180000|2022-04-12 02:56:20|18.75|18.55|18.74|18.54|18.75|18.55|18.74|18.54|4
1649732190000|2022-04-12 02:56:30|18.75|18.55|18.75|18.55|18.75|18.55|18.74|18.54|3
1649732200000|2022-04-12 02:56:40|18.74|18.54|18.75|18.55|18.75|18.55|18.74|18.54|2
1649732210000|2022-04-12 02:56:50|18.74|18.54|18.74|18.54|18.74|18.54|18.74|18.54|1
1649732230000|2022-04-12 02:57:10|18.73|18.53|18.74|18.54|18.74|18.54|18.73|18.53|2
1649732250000|2022-04-12 02:57:30|18.73|18.53|18.73|18.53|18.74|18.54|18.73|18.53|5
1649732300000|2022-04-12 02:58:20|18.74|18.54|18.74|18.54|18.74|18.54|18.73|18.53|3
1649732310000|2022-04-12 02:58:30|18.75|18.55|18.75|18.55|18.75|18.55|18.74|18.54|9
1649732340000|2022-04-12 02:59:00|18.74|18.54|18.74|18.54|18.74|18.54|18.74|18.54|1
1649732350000|2022-04-12 02:59:10|18.75|18.55|18.75|18.55|18.75|18.55|18.74|18.54|7
1649732360000|2022-04-12 02:59:20|18.74|18.54|18.74|18.54|18.75|18.55|18.74|18.54|3
1649732390000|2022-04-12 02:59:50|18.75|18.55|18.75|18.55|18.75|18.55|18.74|18.54|3
1649732400000|2022-04-12 03:00:00|18.74|18.54|18.75|18.55|18.75|18.55|18.74|18.54|2
1649732410000|2022-04-12 03:00:10|18.74|18.54|18.75|18.55|18.75|18.55|18.74|18.54|6
1649732420000|2022-04-12 03:00:20|18.74|18.54|18.74|18.54|18.75|18.55|18.74|18.54|3
1649732430000|2022-04-12 03:00:30|18.73|18.53|18.73|18.53|18.73|18.53|18.73|18.53|1
1649732440000|2022-04-12 03:00:40|18.74|18.54|18.72|18.52|18.74|18.54|18.72|18.52|7
1649732450000|2022-04-12 03:00:50|18.73|18.53|18.73|18.53|18.73|18.53|18.73|18.53|1
1649732470000|2022-04-12 03:01:10|18.74|18.54|18.74|18.54|18.74|18.54|18.74|18.54|1
1649732480000|2022-04-12 03:01:20|18.75|18.55|18.75|18.55|18.75|18.55|18.75|18.55|1
1649732490000|2022-04-12 03:01:30|18.74|18.54|18.75|18.55|18.75|18.55|18.74|18.54|2
1649732510000|2022-04-12 03:01:50|18.74|18.54|18.75|18.55|18.75|18.55|18.74|18.54|2
1649732590000|2022-04-12 03:03:10|18.76|18.56|18.76|18.56|18.76|18.56|18.76|18.56|1
1649732620000|2022-04-12 03:03:40|18.77|18.57|18.77|18.57|18.77|18.57|18.77|18.57|1
1649732720000|2022-04-12 03:05:20|18.76|18.56|18.76|18.56|18.76|18.56|18.76|18.56|1
1649732760000|2022-04-12 03:06:00|18.77|18.57|18.77|18.57|18.77|18.57|18.77|18.57|1
1649732770000|2022-04-12 03:06:10|18.76|18.56|18.76|18.56|18.76|18.56|18.76|18.56|1
1649732820000|2022-04-12 03:07:00|18.75|18.55|18.75|18.55|18.75|18.55|18.75|18.55|1
1649732830000|2022-04-12 03:07:10|18.74|18.54|18.74|18.54|18.75|18.55|18.74|18.54|7
1649732840000|2022-04-12 03:07:20|18.75|18.55|18.74|18.54|18.75|18.55|18.74|18.54|2
1649732860000|2022-04-12 03:07:40|18.73|18.53|18.72|18.52|18.73|18.53|18.72|18.52|2
1649732870000|2022-04-12 03:07:50|18.73|18.53|18.73|18.53|18.73|18.53|18.73|18.53|1
1649732900000|2022-04-12 03:08:20|18.74|18.54|18.74|18.54|18.74|18.54|18.74|18.54|1
1649732920000|2022-04-12 03:08:40|18.75|18.55|18.75|18.55|18.75|18.55|18.75|18.55|1
1649732960000|2022-04-12 03:09:20|18.76|18.56|18.76|18.56|18.76|18.56|18.76|18.56|1
1649732990000|2022-04-12 03:09:50|18.77|18.57|18.77|18.57|18.77|18.57|18.77|18.57|1
1649733010000|2022-04-12 03:10:10|18.76|18.56|18.77|18.57|18.77|18.57|18.76|18.56|4
1649733020000|2022-04-12 03:10:20|18.76|18.56|18.76|18.56|18.76|18.56|18.76|18.56|1
1649733050000|2022-04-12 03:10:50|18.77|18.57|18.77|18.57|18.77|18.57|18.77|18.57|1
1649733060000|2022-04-12 03:11:00|18.78|18.58|18.78|18.58|18.78|18.58|18.78|18.58|1
1649733070000|2022-04-12 03:11:10|18.77|18.57|18.77|18.57|18.77|18.57|18.77|18.57|1
1649733090000|2022-04-12 03:11:30|18.78|18.58|18.78|18.58|18.78|18.58|18.78|18.58|1
1649733130000|2022-04-12 03:12:10|18.79|18.59|18.78|18.58|18.79|18.59|18.78|18.58|2
1649733160000|2022-04-12 03:12:40|18.77|18.57|18.78|18.58|18.78|18.58|18.77|18.57|2
1649733170000|2022-04-12 03:12:50|18.77|18.57|18.77|18.57|18.77|18.57|18.77|18.57|1
1649733200000|2022-04-12 03:13:20|18.78|18.58|18.77|18.57|18.78|18.58|18.77|18.57|4
1649733220000|2022-04-12 03:13:40|18.78|18.58|18.77|18.57|18.78|18.58|18.77|18.57|2
1649733230000|2022-04-12 03:13:50|18.78|18.58|18.78|18.58|18.78|18.58|18.78|18.58|1
1649733240000|2022-04-12 03:14:00|18.77|18.57|18.78|18.58|18.78|18.58|18.77|18.57|6
1649733250000|2022-04-12 03:14:10|18.77|18.57|18.77|18.57|18.78|18.58|18.77|18.57|3
1649733270000|2022-04-12 03:14:30|18.78|18.58|18.77|18.57|18.78|18.58|18.77|18.57|2
1649733280000|2022-04-12 03:14:40|18.78|18.58|18.78|18.58|18.78|18.58|18.78|18.58|1
1649733290000|2022-04-12 03:14:50|18.77|18.57|18.78|18.58|18.78|18.58|18.77|18.57|4
1649733320000|2022-04-12 03:15:20|18.77|18.57|18.78|18.58|18.78|18.58|18.77|18.57|2
1649733330000|2022-04-12 03:15:30|18.77|18.57|18.77|18.57|18.78|18.58|18.77|18.57|3
1649733360000|2022-04-12 03:16:00|18.78|18.58|18.78|18.58|18.78|18.58|18.78|18.58|1
1649733370000|2022-04-12 03:16:10|18.77|18.57|18.78|18.58|18.78|18.58|18.77|18.57|4
1649733380000|2022-04-12 03:16:20|18.77|18.57|18.77|18.57|18.78|18.58|18.77|18.57|3
1649733390000|2022-04-12 03:16:30|18.76|18.56|18.75|18.55|18.76|18.56|18.75|18.55|2
1649733400000|2022-04-12 03:16:40|18.76|18.56|18.76|18.56|18.76|18.56|18.76|18.56|1
1649733410000|2022-04-12 03:16:50|18.77|18.57|18.76|18.56|18.77|18.57|18.76|18.56|2
1649733430000|2022-04-12 03:17:10|18.77|18.57|18.76|18.56|18.77|18.57|18.76|18.56|2
1649733440000|2022-04-12 03:17:20|18.77|18.57|18.76|18.56|18.77|18.57|18.76|18.56|2
1649733450000|2022-04-12 03:17:30|18.75|18.55|18.75|18.55|18.76|18.56|18.75|18.55|5
1649733490000|2022-04-12 03:18:10|18.74|18.54|18.74|18.54|18.74|18.54|18.74|18.54|1
1649733510000|2022-04-12 03:18:30|18.73|18.53|18.73|18.53|18.73|18.53|18.73|18.53|1
1649733530000|2022-04-12 03:18:50|18.74|18.54|18.73|18.53|18.74|18.54|18.73|18.53|4
1649733540000|2022-04-12 03:19:00|18.74|18.54|18.73|18.53|18.74|18.54|18.73|18.53|2
1649733550000|2022-04-12 03:19:10|18.72|18.52|18.72|18.52|18.73|18.53|18.72|18.52|3
1649733560000|2022-04-12 03:19:20|18.73|18.53|18.72|18.52|18.73|18.53|18.72|18.52|8
1649733630000|2022-04-12 03:20:30|18.73|18.53|18.72|18.52|18.73|18.53|18.72|18.52|2
1649733660000|2022-04-12 03:21:00|18.73|18.53|18.72|18.52|18.73|18.53|18.72|18.52|4
1649733670000|2022-04-12 03:21:10|18.73|18.53|18.72|18.52|18.73|18.53|18.72|18.52|4
1649733680000|2022-04-12 03:21:20|18.73|18.53|18.73|18.53|18.73|18.53|18.72|18.52|7
1649733690000|2022-04-12 03:21:30|18.72|18.52|18.73|18.53|18.73|18.53|18.72|18.52|4
1649733700000|2022-04-12 03:21:40|18.74|18.54|18.74|18.54|18.74|18.54|18.74|18.54|1
1649733710000|2022-04-12 03:21:50|18.73|18.53|18.74|18.54|18.74|18.54|18.73|18.53|2
1649733720000|2022-04-12 03:22:00|18.73|18.53|18.73|18.53|18.73|18.53|18.73|18.53|1
1649733750000|2022-04-12 03:22:30|18.72|18.52|18.72|18.52|18.72|18.52|18.72|18.52|1
1649733770000|2022-04-12 03:22:50|18.71|18.51|18.71|18.51|18.71|18.51|18.71|18.51|1
1649733860000|2022-04-12 03:24:20|18.72|18.52|18.72|18.52|18.72|18.52|18.72|18.52|1
1649733870000|2022-04-12 03:24:30|18.71|18.51|18.71|18.51|18.72|18.52|18.71|18.51|3
1649733880000|2022-04-12 03:24:40|18.72|18.52|18.72|18.52|18.72|18.52|18.72|18.52|1
1649733900000|2022-04-12 03:25:00|18.73|18.53|18.73|18.53|18.73|18.53|18.72|18.52|3
1649733910000|2022-04-12 03:25:10|18.74|18.54|18.73|18.53|18.74|18.54|18.73|18.53|2
1649734160000|2022-04-12 03:29:20|18.72|18.52|18.72|18.52|18.73|18.53|18.72|18.52|5
1649734210000|2022-04-12 03:30:10|18.73|18.53|18.73|18.53|18.73|18.53|18.73|18.53|1
1649734220000|2022-04-12 03:30:20|18.72|18.52|18.73|18.53|18.73|18.53|18.72|18.52|2
1649734240000|2022-04-12 03:30:40|18.72|18.52|18.72|18.52|18.73|18.53|18.72|18.52|3
1649734250000|2022-04-12 03:30:50|18.73|18.53|18.72|18.52|18.73|18.53|18.72|18.52|2
1649734280000|2022-04-12 03:31:20|18.71|18.51|18.71|18.51|18.72|18.52|18.71|18.51|3
1649734480000|2022-04-12 03:34:40|18.72|18.52|18.72|18.52|18.72|18.52|18.72|18.52|1
1649734490000|2022-04-12 03:34:50|18.71|18.51|18.71|18.51|18.71|18.51|18.71|18.51|1
1649734540000|2022-04-12 03:35:40|18.72|18.52|18.73|18.53|18.73|18.53|18.72|18.52|2
1649734550000|2022-04-12 03:35:50|18.72|18.52|18.74|18.54|18.74|18.54|18.72|18.52|3
1649734560000|2022-04-12 03:36:00|18.73|18.53|18.73|18.53|18.74|18.54|18.73|18.53|3
1649734570000|2022-04-12 03:36:10|18.74|18.54|18.74|18.54|18.74|18.54|18.73|18.53|5
1649734660000|2022-04-12 03:37:40|18.75|18.55|18.74|18.54|18.75|18.55|18.74|18.54|2
1649734670000|2022-04-12 03:37:50|18.75|18.55|18.75|18.55|18.75|18.55|18.74|18.54|3
1649734770000|2022-04-12 03:39:30|18.76|18.56|18.76|18.56|18.76|18.56|18.76|18.56|1
1649734860000|2022-04-12 03:41:00|18.77|18.57|18.76|18.56|18.77|18.57|18.76|18.56|2
1649734870000|2022-04-12 03:41:10|18.77|18.57|18.76|18.56|18.77|18.57|18.76|18.56|2
1649734880000|2022-04-12 03:41:20|18.77|18.57|18.76|18.56|18.77|18.57|18.76|18.56|2
1649734890000|2022-04-12 03:41:30|18.77|18.57|18.77|18.57|18.77|18.57|18.77|18.57|1
1649734940000|2022-04-12 03:42:20|18.78|18.58|18.78|18.58|18.78|18.58|18.78|18.58|1
1649734960000|2022-04-12 03:42:40|18.79|18.59|18.79|18.59|18.79|18.59|18.79|18.59|1
1649734970000|2022-04-12 03:42:50|18.8|18.6|18.8|18.6|18.8|18.6|18.8|18.6|1
1649734980000|2022-04-12 03:43:00|18.79|18.59|18.8|18.6|18.8|18.6|18.79|18.59|2
1649735020000|2022-04-12 03:43:40|18.81|18.61|18.81|18.61|18.81|18.61|18.81|18.61|1
1649735040000|2022-04-12 03:44:00|18.82|18.62|18.81|18.61|18.82|18.62|18.81|18.61|2
1649735060000|2022-04-12 03:44:20|18.8|18.6|18.8|18.6|18.81|18.61|18.8|18.6|5
1649735100000|2022-04-12 03:45:00|18.79|18.59|18.8|18.6|18.8|18.6|18.79|18.59|4
1649735110000|2022-04-12 03:45:10|18.81|18.61|18.81|18.61|18.81|18.61|18.8|18.6|3
1649735120000|2022-04-12 03:45:20|18.8|18.6|18.8|18.6|18.81|18.61|18.8|18.6|3
1649735130000|2022-04-12 03:45:30|18.81|18.61|18.8|18.6|18.81|18.61|18.8|18.6|6
1649735160000|2022-04-12 03:46:00|18.81|18.61|18.81|18.61|18.81|18.61|18.81|18.61|1
1649735190000|2022-04-12 03:46:30|18.82|18.62|18.81|18.61|18.82|18.62|18.81|18.61|4
1649735200000|2022-04-12 03:46:40|18.82|18.62|18.81|18.61|18.82|18.62|18.81|18.61|2
1649735210000|2022-04-12 03:46:50|18.82|18.62|18.82|18.62|18.82|18.62|18.81|18.61|3
1649735220000|2022-04-12 03:47:00|18.81|18.61|18.82|18.62|18.82|18.62|18.81|18.61|4
1649735230000|2022-04-12 03:47:10|18.81|18.61|18.81|18.61|18.81|18.61|18.81|18.61|1
1649735240000|2022-04-12 03:47:20|18.8|18.6|18.8|18.6|18.81|18.61|18.8|18.6|3
1649735250000|2022-04-12 03:47:30|18.81|18.61|18.81|18.61|18.81|18.61|18.8|18.6|5
1649735300000|2022-04-12 03:48:20|18.8|18.6|18.8|18.6|18.8|18.6|18.8|18.6|1
1649735310000|2022-04-12 03:48:30|18.79|18.59|18.79|18.59|18.79|18.59|18.79|18.59|1
1649735320000|2022-04-12 03:48:40|18.8|18.6|18.79|18.59|18.8|18.6|18.79|18.59|2
1649735350000|2022-04-12 03:49:10|18.78|18.58|18.79|18.59|18.79|18.59|18.78|18.58|6
1649735400000|2022-04-12 03:50:00|18.8|18.6|18.79|18.59|18.8|18.6|18.79|18.59|4
1649735410000|2022-04-12 03:50:10|18.8|18.6|18.79|18.59|18.8|18.6|18.79|18.59|4
1649735430000|2022-04-12 03:50:30|18.8|18.6|18.8|18.6|18.8|18.6|18.79|18.59|5
1649735440000|2022-04-12 03:50:40|18.79|18.59|18.8|18.6|18.8|18.6|18.79|18.59|6
1649735450000|2022-04-12 03:50:50|18.79|18.59|18.79|18.59|18.8|18.6|18.79|18.59|3
1649735500000|2022-04-12 03:51:40|18.78|18.58|18.79|18.59|18.79|18.59|18.78|18.58|2
1649735520000|2022-04-12 03:52:00|18.78|18.58|18.77|18.57|18.78|18.58|18.77|18.57|10
1649735530000|2022-04-12 03:52:10|18.78|18.58|18.77|18.57|18.78|18.58|18.77|18.57|6
1649735580000|2022-04-12 03:53:00|18.78|18.58|18.78|18.58|18.78|18.58|18.78|18.58|1
1649735710000|2022-04-12 03:55:10|18.77|18.57|18.78|18.58|18.78|18.58|18.77|18.57|2
1649735720000|2022-04-12 03:55:20|18.77|18.57|18.77|18.57|18.77|18.57|18.77|18.57|1
1649735790000|2022-04-12 03:56:30|18.78|18.58|18.78|18.58|18.78|18.58|18.77|18.57|3
1649735950000|2022-04-12 03:59:10|18.79|18.59|18.79|18.59|18.79|18.59|18.79|18.59|1
1649735960000|2022-04-12 03:59:20|18.8|18.6|18.8|18.6|18.8|18.6|18.8|18.6|1
1649735980000|2022-04-12 03:59:40|18.81|18.61|18.81|18.61|18.81|18.61|18.8|18.6|3
1649735990000|2022-04-12 03:59:50|18.82|18.62|18.81|18.61|18.82|18.62|18.81|18.61|2
1649736000000|2022-04-12 04:00:00|18.82|18.62|18.82|18.62|18.82|18.62|18.81|18.61|3
1649736010000|2022-04-12 04:00:10|18.83|18.63|18.82|18.62|18.83|18.63|18.82|18.62|2
1649736020000|2022-04-12 04:00:20|18.83|18.63|18.85|18.65|18.85|18.65|18.82|18.62|5
1649736030000|2022-04-12 04:00:30|18.84|18.64|18.86|18.66|18.86|18.66|18.84|18.64|3
1649736040000|2022-04-12 04:00:40|18.85|18.65|18.86|18.66|18.86|18.66|18.85|18.65|2
1649736060000|2022-04-12 04:01:00|18.85|18.65|18.85|18.65|18.85|18.65|18.85|18.65|1
1649736080000|2022-04-12 04:01:20|18.86|18.66|18.86|18.66|18.86|18.66|18.86|18.66|1
1649736110000|2022-04-12 04:01:50|18.87|18.67|18.87|18.67|18.87|18.67|18.87|18.67|1
1649736130000|2022-04-12 04:02:10|18.86|18.66|18.86|18.66|18.86|18.66|18.86|18.66|1
1649736190000|2022-04-12 04:03:10|18.85|18.65|18.85|18.65|18.85|18.65|18.85|18.65|1
1649736230000|2022-04-12 04:03:50|18.86|18.66|18.86|18.66|18.86|18.66|18.86|18.66|1
1649736240000|2022-04-12 04:04:00|18.85|18.65|18.85|18.65|18.85|18.65|18.85|18.65|1
1649736270000|2022-04-12 04:04:30|18.86|18.66|18.86|18.66|18.86|18.66|18.86|18.66|1
1649736300000|2022-04-12 04:05:00|18.87|18.67|18.87|18.67|18.87|18.67|18.87|18.67|1
1649736370000|2022-04-12 04:06:10|18.88|18.68|18.88|18.68|18.88|18.68|18.88|18.68|1
1649736380000|2022-04-12 04:06:20|18.87|18.67|18.87|18.67|18.88|18.68|18.87|18.67|5
1649736410000|2022-04-12 04:06:50|18.88|18.68|18.88|18.68|18.88|18.68|18.88|18.68|1
1649736420000|2022-04-12 04:07:00|18.87|18.67|18.87|18.67|18.88|18.68|18.87|18.67|3
1649736430000|2022-04-12 04:07:10|18.88|18.68|18.88|18.68|18.88|18.68|18.88|18.68|1
1649736450000|2022-04-12 04:07:30|18.87|18.67|18.87|18.67|18.87|18.67|18.87|18.67|1
1649736460000|2022-04-12 04:07:40|18.86|18.66|18.86|18.66|18.86|18.66|18.86|18.66|1
1649736470000|2022-04-12 04:07:50|18.87|18.67|18.86|18.66|18.87|18.67|18.86|18.66|2
1649736480000|2022-04-12 04:08:00|18.87|18.67|18.86|18.66|18.87|18.67|18.86|18.66|2
1649736500000|2022-04-12 04:08:20|18.87|18.67|18.87|18.67|18.87|18.67|18.86|18.66|3
1649736700000|2022-04-12 04:11:40|18.86|18.66|18.86|18.66|18.86|18.66|18.86|18.66|1
1649736710000|2022-04-12 04:11:50|18.85|18.65|18.86|18.66|18.86|18.66|18.85|18.65|2
1649736730000|2022-04-12 04:12:10|18.87|18.67|18.87|18.67|18.87|18.67|18.87|18.67|1
1649736780000|2022-04-12 04:13:00|18.86|18.66|18.86|18.66|18.87|18.67|18.86|18.66|5
1649736800000|2022-04-12 04:13:20|18.85|18.65|18.86|18.66|18.86|18.66|18.85|18.65|2
1649736810000|2022-04-12 04:13:30|18.85|18.65|18.85|18.65|18.85|18.65|18.85|18.65|1
1649736830000|2022-04-12 04:13:50|18.86|18.66|18.86|18.66|18.86|18.66|18.85|18.65|3
1649736840000|2022-04-12 04:14:00|18.85|18.65|18.85|18.65|18.85|18.65|18.85|18.65|1
1649736850000|2022-04-12 04:14:10|18.86|18.66|18.85|18.65|18.86|18.66|18.85|18.65|2
1649736890000|2022-04-12 04:14:50|18.86|18.66|18.86|18.66|18.86|18.66|18.86|18.66|1
1649736900000|2022-04-12 04:15:00|18.85|18.65|18.86|18.66|18.86|18.66|18.85|18.65|4
1649736910000|2022-04-12 04:15:10|18.85|18.65|18.86|18.66|18.86|18.66|18.85|18.65|2
1649737020000|2022-04-12 04:17:00|18.87|18.67|18.87|18.67|18.87|18.67|18.87|18.67|1
1649737090000|2022-04-12 04:18:10|18.88|18.68|18.88|18.68|18.88|18.68|18.88|18.68|1
1649737100000|2022-04-12 04:18:20|18.89|18.69|18.88|18.68|18.89|18.69|18.88|18.68|2
1649737110000|2022-04-12 04:18:30|18.89|18.69|18.89|18.69|18.89|18.69|18.89|18.69|1
1649737130000|2022-04-12 04:18:50|18.9|18.7|18.9|18.7|18.9|18.7|18.89|18.69|5
1649737140000|2022-04-12 04:19:00|18.89|18.69|18.9|18.7|18.9|18.7|18.89|18.69|2
1649737170000|2022-04-12 04:19:30|18.91|18.71|18.91|18.71|18.91|18.71|18.91|18.71|1
1649737190000|2022-04-12 04:19:50|18.92|18.72|18.92|18.72|18.92|18.72|18.91|18.71|15
1649737200000|2022-04-12 04:20:00|18.91|18.71|18.91|18.71|18.92|18.72|18.91|18.71|11
1649737210000|2022-04-12 04:20:10|18.92|18.72|18.92|18.72|18.92|18.72|18.92|18.72|1
1649737220000|2022-04-12 04:20:20|18.93|18.73|18.92|18.72|18.93|18.73|18.92|18.72|2
1649737230000|2022-04-12 04:20:30|18.93|18.73|18.92|18.72|18.93|18.73|18.92|18.72|2
1649737240000|2022-04-12 04:20:40|18.93|18.73|18.93|18.73|18.93|18.73|18.92|18.72|5
1649737250000|2022-04-12 04:20:50|18.92|18.72|18.92|18.72|18.93|18.73|18.92|18.72|3
1649737280000|2022-04-12 04:21:20|18.93|18.73|18.93|18.73|18.93|18.73|18.93|18.73|1
1649737290000|2022-04-12 04:21:30|18.92|18.72|18.93|18.73|18.93|18.73|18.92|18.72|2
1649737300000|2022-04-12 04:21:40|18.94|18.74|18.94|18.74|18.94|18.74|18.94|18.74|1
1649737330000|2022-04-12 04:22:10|18.93|18.73|18.93|18.73|18.93|18.73|18.93|18.73|1
1649737460000|2022-04-12 04:24:20|18.94|18.74|18.93|18.73|18.94|18.74|18.93|18.73|4
1649737470000|2022-04-12 04:24:30|18.94|18.74|18.94|18.74|18.94|18.74|18.93|18.73|3
1649737480000|2022-04-12 04:24:40|18.95|18.75|18.95|18.75|18.95|18.75|18.94|18.74|5
1649737520000|2022-04-12 04:25:20|18.96|18.76|18.96|18.76|18.96|18.76|18.96|18.76|1
1649737540000|2022-04-12 04:25:40|18.97|18.77|18.96|18.76|18.97|18.77|18.96|18.76|2
1649737550000|2022-04-12 04:25:50|18.97|18.77|18.97|18.77|18.97|18.77|18.97|18.77|1
1649737570000|2022-04-12 04:26:10|18.98|18.78|18.98|18.78|18.98|18.78|18.98|18.78|1
1649737580000|2022-04-12 04:26:20|18.97|18.77|18.97|18.77|18.97|18.77|18.97|18.77|1
1649737590000|2022-04-12 04:26:30|18.96|18.76|18.97|18.77|18.97|18.77|18.96|18.76|6
1649737600000|2022-04-12 04:26:40|18.96|18.76|18.97|18.77|18.97|18.77|18.96|18.76|4
1649737610000|2022-04-12 04:26:50|18.96|18.76|18.96|18.76|18.96|18.76|18.96|18.76|1
1649737660000|2022-04-12 04:27:40|18.97|18.77|18.97|18.77|18.97|18.77|18.96|18.76|3
1649737670000|2022-04-12 04:27:50|18.96|18.76|18.96|18.76|18.96|18.76|18.96|18.76|1
1649737680000|2022-04-12 04:28:00|18.95|18.75|18.95|18.75|18.95|18.75|18.95|18.75|1
1649737690000|2022-04-12 04:28:10|18.96|18.76|18.96|18.76|18.96|18.76|18.95|18.75|5
1649737710000|2022-04-12 04:28:30|18.95|18.75|18.96|18.76|18.96|18.76|18.95|18.75|6
1649737790000|2022-04-12 04:29:50|18.97|18.77|18.97|18.77|18.97|18.77|18.96|18.76|3
1649737800000|2022-04-12 04:30:00|18.98|18.78|18.99|18.79|18.99|18.79|18.98|18.78|2
1649737810000|2022-04-12 04:30:10|18.98|18.78|18.97|18.77|18.98|18.78|18.97|18.77|2
1649737820000|2022-04-12 04:30:20|18.98|18.78|18.98|18.78|18.98|18.78|18.97|18.77|3
1649737830000|2022-04-12 04:30:30|18.97|18.77|18.98|18.78|18.98|18.78|18.97|18.77|2
1649737860000|2022-04-12 04:31:00|18.97|18.77|18.97|18.77|18.97|18.77|18.97|18.77|1
1649737930000|2022-04-12 04:32:10|18.96|18.76|18.96|18.76|18.96|18.76|18.96|18.76|1
1649737940000|2022-04-12 04:32:20|18.95|18.75|18.95|18.75|18.96|18.76|18.95|18.75|3
1649737960000|2022-04-12 04:32:40|18.96|18.76|18.97|18.77|18.97|18.77|18.96|18.76|2
1649737970000|2022-04-12 04:32:50|18.96|18.76|18.96|18.76|18.97|18.77|18.96|18.76|5
1649737990000|2022-04-12 04:33:10|18.97|18.77|18.96|18.76|18.97|18.77|18.96|18.76|2
1649738020000|2022-04-12 04:33:40|18.97|18.77|18.97|18.77|18.97|18.77|18.97|18.77|1
1649738030000|2022-04-12 04:33:50|18.96|18.76|18.97|18.77|18.97|18.77|18.96|18.76|2
1649738040000|2022-04-12 04:34:00|18.96|18.76|18.97|18.77|18.97|18.77|18.96|18.76|2
1649738110000|2022-04-12 04:35:10|18.96|18.76|18.96|18.76|18.96|18.76|18.96|18.76|1
1649738120000|2022-04-12 04:35:20|18.97|18.77|18.97|18.77|18.97|18.77|18.96|18.76|7
1649738130000|2022-04-12 04:35:30|18.96|18.76|18.97|18.77|18.97|18.77|18.96|18.76|2
1649738230000|2022-04-12 04:37:10|18.96|18.76|18.96|18.76|18.97|18.77|18.96|18.76|3
1649738240000|2022-04-12 04:37:20|18.97|18.77|18.97|18.77|18.97|18.77|18.96|18.76|3
1649738250000|2022-04-12 04:37:30|18.96|18.76|18.96|18.76|18.96|18.76|18.96|18.76|1
1649738270000|2022-04-12 04:37:50|18.95|18.75|18.96|18.76|18.96|18.76|18.95|18.75|2
1649738280000|2022-04-12 04:38:00|18.95|18.75|18.95|18.75|18.96|18.76|18.95|18.75|3
1649738310000|2022-04-12 04:38:30|18.96|18.76|18.96|18.76|18.97|18.77|18.96|18.76|3
1649738440000|2022-04-12 04:40:40|18.97|18.77|18.97|18.77|18.97|18.77|18.97|18.77|1
1649738450000|2022-04-12 04:40:50|18.96|18.76|18.97|18.77|18.97|18.77|18.96|18.76|2
1649738470000|2022-04-12 04:41:10|18.96|18.76|18.96|18.76|18.97|18.77|18.96|18.76|3
1649738490000|2022-04-12 04:41:30|18.97|18.77|18.97|18.77|18.97|18.77|18.96|18.76|3
1649738570000|2022-04-12 04:42:50|18.98|18.78|18.98|18.78|18.98|18.78|18.98|18.78|1
1649738580000|2022-04-12 04:43:00|18.99|18.79|18.98|18.78|18.99|18.79|18.97|18.77|10
1649738590000|2022-04-12 04:43:10|18.99|18.79|18.99|18.79|18.99|18.79|18.99|18.79|1
1649738670000|2022-04-12 04:44:30|18.98|18.78|18.97|18.77|18.98|18.78|18.97|18.77|2
1649738680000|2022-04-12 04:44:40|18.98|18.78|18.97|18.77|18.98|18.78|18.97|18.77|2
1649738690000|2022-04-12 04:44:50|18.98|18.78|18.97|18.77|18.98|18.78|18.97|18.77|2
1649738720000|2022-04-12 04:45:20|18.96|18.76|18.96|18.76|18.97|18.77|18.96|18.76|3
1649738730000|2022-04-12 04:45:30|18.97|18.77|18.96|18.76|18.97|18.77|18.96|18.76|2
1649738770000|2022-04-12 04:46:10|18.95|18.75|18.95|18.75|18.96|18.76|18.95|18.75|3
1649738810000|2022-04-12 04:46:50|18.96|18.76|18.95|18.75|18.96|18.76|18.95|18.75|2
1649738850000|2022-04-12 04:47:30|18.96|18.76|18.96|18.76|18.96|18.76|18.96|18.76|1
1649738860000|2022-04-12 04:47:40|18.95|18.75|18.95|18.75|18.96|18.76|18.95|18.75|5
1649738870000|2022-04-12 04:47:50|18.96|18.76|18.96|18.76|18.96|18.76|18.95|18.75|3
1649738950000|2022-04-12 04:49:10|18.95|18.75|18.95|18.75|18.96|18.76|18.95|18.75|5
1649739000000|2022-04-12 04:50:00|18.94|18.74|18.95|18.75|18.95|18.75|18.94|18.74|2
1649739010000|2022-04-12 04:50:10|18.94|18.74|18.94|18.74|18.95|18.75|18.94|18.74|3
1649739020000|2022-04-12 04:50:20|18.95|18.75|18.95|18.75|18.95|18.75|18.95|18.75|1
1649739080000|2022-04-12 04:51:20|18.94|18.74|18.94|18.74|18.94|18.74|18.94|18.74|1
1649739100000|2022-04-12 04:51:40|18.93|18.73|18.93|18.73|18.94|18.74|18.93|18.73|3
1649739110000|2022-04-12 04:51:50|18.94|18.74|18.94|18.74|18.94|18.74|18.93|18.73|7
1649739140000|2022-04-12 04:52:20|18.93|18.73|18.93|18.73|18.94|18.74|18.93|18.73|9
1649739150000|2022-04-12 04:52:30|18.94|18.74|18.94|18.74|18.94|18.74|18.94|18.74|1
1649739160000|2022-04-12 04:52:40|18.93|18.73|18.94|18.74|18.94|18.74|18.93|18.73|2
1649739190000|2022-04-12 04:53:10|18.95|18.75|18.95|18.75|18.95|18.75|18.94|18.74|3
1649739200000|2022-04-12 04:53:20|18.94|18.74|18.94|18.74|18.94|18.74|18.94|18.74|1
1649739210000|2022-04-12 04:53:30|18.95|18.75|18.95|18.75|18.95|18.75|18.95|18.75|1
1649739230000|2022-04-12 04:53:50|18.94|18.74|18.94|18.74|18.94|18.74|18.94|18.74|1
1649739260000|2022-04-12 04:54:20|18.95|18.75|18.95|18.75|18.95|18.75|18.95|18.75|1
1649739350000|2022-04-12 04:55:50|18.96|18.76|18.96|18.76|18.96|18.76|18.96|18.76|1
1649739360000|2022-04-12 04:56:00|18.95|18.75|18.95|18.75|18.95|18.75|18.95|18.75|1
1649739430000|2022-04-12 04:57:10|18.96|18.76|18.98|18.78|18.98|18.78|18.96|18.76|3
1649739440000|2022-04-12 04:57:20|18.99|18.79|18.99|18.79|18.99|18.79|18.98|18.78|3
1649739450000|2022-04-12 04:57:30|19|18.8|19|18.8|19|18.8|18.99|18.79|3
1649739600000|2022-04-12 05:00:00|19.01|18.81|19|18.8|19.01|18.81|19|18.8|2
1649739620000|2022-04-12 05:00:20|19.01|18.81|19|18.8|19.01|18.81|19|18.8|10
1649739630000|2022-04-12 05:00:30|19.01|18.81|18.99|18.79|19.01|18.81|18.99|18.79|9
1649739660000|2022-04-12 05:01:00|18.98|18.78|18.98|18.78|18.99|18.79|18.98|18.78|3
1649739720000|2022-04-12 05:02:00|18.99|18.79|18.99|18.79|18.99|18.79|18.99|18.79|1
1649739730000|2022-04-12 05:02:10|18.98|18.78|18.99|18.79|18.99|18.79|18.98|18.78|4
1649739740000|2022-04-12 05:02:20|19|18.8|19|18.8|19|18.8|19|18.8|1
1649739770000|2022-04-12 05:02:50|19.01|18.81|19.01|18.81|19.01|18.81|19|18.8|3
1649739780000|2022-04-12 05:03:00|19|18.8|19|18.8|19.01|18.81|19|18.8|3
1649739790000|2022-04-12 05:03:10|19.01|18.81|19|18.8|19.01|18.81|19|18.8|2
1649739810000|2022-04-12 05:03:30|19.01|18.81|19|18.8|19.01|18.81|19|18.8|2
1649739850000|2022-04-12 05:04:10|19.01|18.81|19.01|18.81|19.01|18.81|19.01|18.81|1
1649739870000|2022-04-12 05:04:30|19.02|18.82|19.02|18.82|19.02|18.82|19.02|18.82|1
1649739880000|2022-04-12 05:04:40|19.01|18.81|19.01|18.81|19.01|18.81|19.01|18.81|1
1649739900000|2022-04-12 05:05:00|19|18.8|19|18.8|19.01|18.81|19|18.8|3
1649739920000|2022-04-12 05:05:20|18.99|18.79|18.99|18.79|19|18.8|18.99|18.79|3
1649739950000|2022-04-12 05:05:50|19|18.8|19|18.8|19|18.8|19|18.8|1
1649740070000|2022-04-12 05:07:50|19.01|18.81|19.01|18.81|19.01|18.81|19.01|18.81|1
1649740080000|2022-04-12 05:08:00|19|18.8|19|18.8|19|18.8|19|18.8|1
1649740100000|2022-04-12 05:08:20|18.99|18.79|18.99|18.79|19|18.8|18.99|18.79|3
1649740110000|2022-04-12 05:08:30|19|18.8|18.99|18.79|19|18.8|18.99|18.79|4
1649740150000|2022-04-12 05:09:10|18.98|18.78|18.99|18.79|18.99|18.79|18.98|18.78|4
1649740170000|2022-04-12 05:09:30|18.98|18.78|18.98|18.78|18.98|18.78|18.98|18.78|1
1649740180000|2022-04-12 05:09:40|18.99|18.79|18.99|18.79|18.99|18.79|18.98|18.78|5
1649740190000|2022-04-12 05:09:50|18.98|18.78|18.98|18.78|18.98|18.78|18.98|18.78|1
1649740210000|2022-04-12 05:10:10|18.99|18.79|18.99|18.79|18.99|18.79|18.99|18.79|1
1649740250000|2022-04-12 05:10:50|19|18.8|19|18.8|19|18.8|18.99|18.79|3
1649740260000|2022-04-12 05:11:00|18.99|18.79|18.99|18.79|19|18.8|18.99|18.79|3
1649740280000|2022-04-12 05:11:20|19|18.8|19|18.8|19|18.8|19|18.8|1
1649740360000|2022-04-12 05:12:40|18.99|18.79|19|18.8|19|18.8|18.99|18.79|6
1649740370000|2022-04-12 05:12:50|18.99|18.79|18.99|18.79|18.99|18.79|18.99|18.79|1
1649740390000|2022-04-12 05:13:10|19|18.8|19|18.8|19|18.8|19|18.8|1
1649740500000|2022-04-12 05:15:00|19.01|18.81|19.01|18.81|19.01|18.81|19|18.8|3
1649740540000|2022-04-12 05:15:40|19.02|18.82|19.02|18.82|19.02|18.82|19.01|18.81|9
1649740550000|2022-04-12 05:15:50|19.01|18.81|19.02|18.82|19.02|18.82|19.01|18.81|2
1649740580000|2022-04-12 05:16:20|19.03|18.83|19.03|18.83|19.03|18.83|19.02|18.82|3
1649740600000|2022-04-12 05:16:40|19.02|18.82|19.03|18.83|19.03|18.83|19.02|18.82|4
1649740650000|2022-04-12 05:17:30|19.02|18.82|19.02|18.82|19.03|18.83|19.02|18.82|5
1649740730000|2022-04-12 05:18:50|19.03|18.83|19.02|18.82|19.03|18.83|19.02|18.82|2
1649740740000|2022-04-12 05:19:00|19.03|18.83|19.03|18.83|19.03|18.83|19.03|18.83|1
1649740750000|2022-04-12 05:19:10|19.04|18.84|19.04|18.84|19.04|18.84|19.03|18.83|7
1649740860000|2022-04-12 05:21:00|19.05|18.85|19.04|18.84|19.05|18.85|19.04|18.84|2
1649740870000|2022-04-12 05:21:10|19.05|18.85|19.04|18.84|19.05|18.85|19.04|18.84|8
1649740890000|2022-04-12 05:21:30|19.05|18.85|19.04|18.84|19.05|18.85|19.04|18.84|2
1649740900000|2022-04-12 05:21:40|19.05|18.85|19.05|18.85|19.05|18.85|19.05|18.85|1
1649740910000|2022-04-12 05:21:50|19.06|18.86|19.05|18.85|19.06|18.86|19.05|18.85|6
1649740920000|2022-04-12 05:22:00|19.06|18.86|19.05|18.85|19.06|18.86|19.05|18.85|10
1649740930000|2022-04-12 05:22:10|19.06|18.86|19.05|18.85|19.06|18.86|19.05|18.85|2
1649740950000|2022-04-12 05:22:30|19.06|18.86|19.05|18.85|19.06|18.86|19.05|18.85|2
1649740960000|2022-04-12 05:22:40|19.04|18.84|19.04|18.84|19.04|18.84|19.04|18.84|1
1649740970000|2022-04-12 05:22:50|19.05|18.85|19.04|18.84|19.05|18.85|19.04|18.84|4
1649740980000|2022-04-12 05:23:00|19.05|18.85|19.05|18.85|19.05|18.85|19.04|18.84|3
1649741020000|2022-04-12 05:23:40|19.04|18.84|19.04|18.84|19.05|18.85|19.04|18.84|3
1649741030000|2022-04-12 05:23:50|19.05|18.85|19.05|18.85|19.05|18.85|19.05|18.85|1
1649741050000|2022-04-12 05:24:10|19.06|18.86|19.05|18.85|19.06|18.86|19.05|18.85|6
1649741060000|2022-04-12 05:24:20|19.06|18.86|19.06|18.86|19.07|18.87|19.06|18.86|3
1649741070000|2022-04-12 05:24:30|19.05|18.85|19.05|18.85|19.05|18.85|19.05|18.85|1
1649741080000|2022-04-12 05:24:40|19.06|18.86|19.05|18.85|19.06|18.86|19.05|18.85|2
1649741090000|2022-04-12 05:24:50|19.06|18.86|19.06|18.86|19.07|18.87|19.05|18.85|5
1649741100000|2022-04-12 05:25:00|19.07|18.87|19.06|18.86|19.07|18.87|19.06|18.86|10
1649741130000|2022-04-12 05:25:30|19.05|18.85|19.05|18.85|19.06|18.86|19.04|18.84|5
1649741170000|2022-04-12 05:26:10|19.06|18.86|19.06|18.86|19.06|18.86|19.06|18.86|1
1649741180000|2022-04-12 05:26:20|19.05|18.85|19.06|18.86|19.06|18.86|19.05|18.85|2
1649741190000|2022-04-12 05:26:30|19.07|18.87|19.07|18.87|19.07|18.87|19.06|18.86|7
1649741230000|2022-04-12 05:27:10|19.06|18.86|19.06|18.86|19.06|18.86|19.06|18.86|1
1649741250000|2022-04-12 05:27:30|19.05|18.85|19.06|18.86|19.06|18.86|19.05|18.85|4
1649741260000|2022-04-12 05:27:40|19.05|18.85|19.06|18.86|19.06|18.86|19.05|18.85|4
1649741270000|2022-04-12 05:27:50|19.05|18.85|19.05|18.85|19.05|18.85|19.05|18.85|1
1649741290000|2022-04-12 05:28:10|19.06|18.86|19.05|18.85|19.06|18.86|19.05|18.85|4
1649741300000|2022-04-12 05:28:20|19.06|18.86|19.06|18.86|19.06|18.86|19.06|18.86|1
1649741310000|2022-04-12 05:28:30|19.05|18.85|19.06|18.86|19.06|18.86|19.05|18.85|2
1649741320000|2022-04-12 05:28:40|19.05|18.85|19.06|18.86|19.06|18.86|19.05|18.85|2
1649741330000|2022-04-12 05:28:50|19.05|18.85|19.06|18.86|19.06|18.86|19.05|18.85|2
1649741340000|2022-04-12 05:29:00|19.05|18.85|19.05|18.85|19.06|18.86|19.04|18.84|5
1649741400000|2022-04-12 05:30:00|19.06|18.86|19.06|18.86|19.06|18.86|19.06|18.86|1
1649741410000|2022-04-12 05:30:10|19.05|18.85|19.05|18.85|19.06|18.86|19.05|18.85|3
1649741460000|2022-04-12 05:31:00|19.04|18.84|19.04|18.84|19.04|18.84|19.04|18.84|1
1649741470000|2022-04-12 05:31:10|19.03|18.83|19.03|18.83|19.04|18.84|19.03|18.83|3
1649741480000|2022-04-12 05:31:20|19.04|18.84|19.03|18.83|19.04|18.84|19.03|18.83|2
1649741490000|2022-04-12 05:31:30|19.04|18.84|19.04|18.84|19.04|18.84|19.04|18.84|1
1649741500000|2022-04-12 05:31:40|19.05|18.85|19.05|18.85|19.05|18.85|19.04|18.84|3
1649741570000|2022-04-12 05:32:50|19.04|18.84|19.04|18.84|19.04|18.84|19.04|18.84|1
1649741690000|2022-04-12 05:34:50|19.05|18.85|19.05|18.85|19.05|18.85|19.05|18.85|1
1649741760000|2022-04-12 05:36:00|19.04|18.84|19.04|18.84|19.04|18.84|19.04|18.84|1
1649741890000|2022-04-12 05:38:10|19.03|18.83|19.04|18.84|19.04|18.84|19.03|18.83|2
1649741970000|2022-04-12 05:39:30|19.05|18.85|19.05|18.85|19.05|18.85|19.05|18.85|1
1649741980000|2022-04-12 05:39:40|19.04|18.84|19.04|18.84|19.04|18.84|19.04|18.84|1
1649742010000|2022-04-12 05:40:10|19.05|18.85|19.04|18.84|19.05|18.85|19.04|18.84|4
1649742030000|2022-04-12 05:40:30|19.05|18.85|19.05|18.85|19.05|18.85|19.04|18.84|5
1649742050000|2022-04-12 05:40:50|19.06|18.86|19.05|18.85|19.06|18.86|19.05|18.85|4
1649742060000|2022-04-12 05:41:00|19.06|18.86|19.06|18.86|19.06|18.86|19.05|18.85|3
1649742090000|2022-04-12 05:41:30|19.07|18.87|19.06|18.86|19.07|18.87|19.06|18.86|2
1649742100000|2022-04-12 05:41:40|19.07|18.87|19.07|18.87|19.07|18.87|19.06|18.86|3
1649742150000|2022-04-12 05:42:30|19.06|18.86|19.06|18.86|19.06|18.86|19.06|18.86|1
1649742230000|2022-04-12 05:43:50|19.07|18.87|19.06|18.86|19.07|18.87|19.06|18.86|4
1649742240000|2022-04-12 05:44:00|19.07|18.87|19.07|18.87|19.07|18.87|19.07|18.87|1
1649742270000|2022-04-12 05:44:30|19.08|18.88|19.07|18.87|19.08|18.88|19.07|18.87|2
1649742280000|2022-04-12 05:44:40|19.08|18.88|19.07|18.87|19.08|18.88|19.07|18.87|6
1649742290000|2022-04-12 05:44:50|19.08|18.88|19.07|18.87|19.08|18.88|19.07|18.87|2
1649742300000|2022-04-12 05:45:00|19.08|18.88|19.08|18.88|19.08|18.88|19.07|18.87|3
1649742320000|2022-04-12 05:45:20|19.07|18.87|19.08|18.88|19.08|18.88|19.07|18.87|4
1649742330000|2022-04-12 05:45:30|19.07|18.87|19.08|18.88|19.08|18.88|19.07|18.87|2
1649742350000|2022-04-12 05:45:50|19.07|18.87|19.08|18.88|19.08|18.88|19.07|18.87|4
1649742360000|2022-04-12 05:46:00|19.07|18.87|19.07|18.87|19.08|18.88|19.07|18.87|3
1649742370000|2022-04-12 05:46:10|19.08|18.88|19.07|18.87|19.08|18.88|19.07|18.87|2
1649742380000|2022-04-12 05:46:20|19.08|18.88|19.07|18.87|19.08|18.88|19.07|18.87|4
1649742390000|2022-04-12 05:46:30|19.08|18.88|19.08|18.88|19.08|18.88|19.08|18.88|1
1649742410000|2022-04-12 05:46:50|19.07|18.87|19.07|18.87|19.07|18.87|19.07|18.87|1
1649742430000|2022-04-12 05:47:10|19.06|18.86|19.07|18.87|19.07|18.87|19.06|18.86|2
1649742440000|2022-04-12 05:47:20|19.08|18.88|19.07|18.87|19.08|18.88|19.07|18.87|8
1649742460000|2022-04-12 05:47:40|19.08|18.88|19.08|18.88|19.08|18.88|19.08|18.88|1
1649742530000|2022-04-12 05:48:50|19.07|18.87|19.08|18.88|19.08|18.88|19.07|18.87|2
1649742560000|2022-04-12 05:49:20|19.07|18.87|19.08|18.88|19.08|18.88|19.07|18.87|6
1649742570000|2022-04-12 05:49:30|19.07|18.87|19.08|18.88|19.08|18.88|19.07|18.87|2
1649742580000|2022-04-12 05:49:40|19.07|18.87|19.08|18.88|19.08|18.88|19.07|18.87|2
1649742600000|2022-04-12 05:50:00|19.07|18.87|19.08|18.88|19.08|18.88|19.07|18.87|4
1649742610000|2022-04-12 05:50:10|19.07|18.87|19.08|18.88|19.08|18.88|19.07|18.87|2
1649742690000|2022-04-12 05:51:30|19.09|18.89|19.09|18.89|19.09|18.89|19.08|18.88|3
1649742740000|2022-04-12 05:52:20|19.08|18.88|19.09|18.89|19.09|18.89|19.08|18.88|2
1649742750000|2022-04-12 05:52:30|19.08|18.88|19.09|18.89|19.09|18.89|19.08|18.88|2
1649742840000|2022-04-12 05:54:00|19.1|18.9|19.09|18.89|19.1|18.9|19.09|18.89|2
1649742850000|2022-04-12 05:54:10|19.1|18.9|19.1|18.9|19.1|18.9|19.1|18.9|1
1649742880000|2022-04-12 05:54:40|19.11|18.91|19.11|18.91|19.11|18.91|19.11|18.91|1
1649742890000|2022-04-12 05:54:50|19.1|18.9|19.11|18.91|19.11|18.91|19.1|18.9|4
1649742950000|2022-04-12 05:55:50|19.12|18.92|19.12|18.92|19.12|18.92|19.12|18.92|1
1649742970000|2022-04-12 05:56:10|19.13|18.93|19.12|18.92|19.13|18.93|19.12|18.92|4
1649743030000|2022-04-12 05:57:10|19.11|18.91|19.11|18.91|19.11|18.91|19.11|18.91|1
1649743040000|2022-04-12 05:57:20|19.12|18.92|19.11|18.91|19.12|18.92|19.11|18.91|2
1649743050000|2022-04-12 05:57:30|19.12|18.92|19.11|18.91|19.12|18.92|19.11|18.91|6
1649743070000|2022-04-12 05:57:50|19.1|18.9|19.1|18.9|19.1|18.9|19.1|18.9|1
1649743120000|2022-04-12 05:58:40|19.11|18.91|19.1|18.9|19.11|18.91|19.1|18.9|2
1649743140000|2022-04-12 05:59:00|19.11|18.91|19.11|18.91|19.11|18.91|19.1|18.9|3
1649743190000|2022-04-12 05:59:50|19.12|18.92|19.12|18.92|19.12|18.92|19.11|18.91|3
1649743200000|2022-04-12 06:00:00|19.13|18.93|19.13|18.93|19.14|18.94|19.12|18.92|7
1649743210000|2022-04-12 06:00:10|19.14|18.94|19.14|18.94|19.15|18.95|19.14|18.94|5
1649743220000|2022-04-12 06:00:20|19.15|18.95|19.14|18.94|19.15|18.95|19.14|18.94|4
1649743230000|2022-04-12 06:00:30|19.15|18.95|19.15|18.95|19.15|18.95|19.15|18.95|1
1649743250000|2022-04-12 06:00:50|19.14|18.94|19.14|18.94|19.15|18.95|19.14|18.94|9
1649743280000|2022-04-12 06:01:20|19.13|18.93|19.13|18.93|19.14|18.94|19.13|18.93|13
1649743290000|2022-04-12 06:01:30|19.14|18.94|19.13|18.93|19.14|18.94|19.13|18.93|2
1649743300000|2022-04-12 06:01:40|19.12|18.92|19.11|18.91|19.12|18.92|19.11|18.91|2
1649743310000|2022-04-12 06:01:50|19.1|18.9|19.11|18.91|19.11|18.91|19.1|18.9|2
1649743320000|2022-04-12 06:02:00|19.1|18.9|19.1|18.9|19.11|18.91|19.1|18.9|5
1649743340000|2022-04-12 06:02:20|19.09|18.89|19.09|18.89|19.09|18.89|19.09|18.89|1
1649743350000|2022-04-12 06:02:30|19.1|18.9|19.09|18.89|19.1|18.9|19.09|18.89|2
1649743360000|2022-04-12 06:02:40|19.1|18.9|19.1|18.9|19.1|18.9|19.09|18.89|3
1649743380000|2022-04-12 06:03:00|19.09|18.89|19.09|18.89|19.09|18.89|19.09|18.89|1
1649743400000|2022-04-12 06:03:20|19.08|18.88|19.08|18.88|19.09|18.89|19.08|18.88|5
1649743430000|2022-04-12 06:03:50|19.09|18.89|19.09|18.89|19.09|18.89|19.09|18.89|1
1649743440000|2022-04-12 06:04:00|19.1|18.9|19.1|18.9|19.1|18.9|19.1|18.9|1
1649743460000|2022-04-12 06:04:20|19.09|18.89|19.09|18.89|19.1|18.9|19.09|18.89|5
1649743470000|2022-04-12 06:04:30|19.1|18.9|19.09|18.89|19.1|18.9|19.09|18.89|2
1649743480000|2022-04-12 06:04:40|19.1|18.9|19.1|18.9|19.1|18.9|19.1|18.9|1
1649743490000|2022-04-12 06:04:50|19.09|18.89|19.09|18.89|19.09|18.89|19.09|18.89|1
1649743500000|2022-04-12 06:05:00|19.1|18.9|19.1|18.9|19.1|18.9|19.1|18.9|1
1649743510000|2022-04-12 06:05:10|19.09|18.89|19.1|18.9|19.1|18.9|19.09|18.89|6
1649743520000|2022-04-12 06:05:20|19.09|18.89|19.09|18.89|19.1|18.9|19.09|18.89|7
1649743570000|2022-04-12 06:06:10|19.1|18.9|19.1|18.9|19.1|18.9|19.09|18.89|3
1649743580000|2022-04-12 06:06:20|19.09|18.89|19.09|18.89|19.09|18.89|19.09|18.89|1
1649743600000|2022-04-12 06:06:40|19.1|18.9|19.1|18.9|19.1|18.9|19.1|18.9|1
1649743630000|2022-04-12 06:07:10|19.11|18.91|19.11|18.91|19.11|18.91|19.1|18.9|3
1649743650000|2022-04-12 06:07:30|19.12|18.92|19.11|18.91|19.12|18.92|19.11|18.91|2
1649743720000|2022-04-12 06:08:40|19.12|18.92|19.11|18.91|19.12|18.92|19.11|18.91|2
1649743750000|2022-04-12 06:09:10|19.12|18.92|19.12|18.92|19.12|18.92|19.12|18.92|1
1649743780000|2022-04-12 06:09:40|19.13|18.93|19.12|18.92|19.13|18.93|19.12|18.92|8
1649743790000|2022-04-12 06:09:50|19.13|18.93|19.13|18.93|19.13|18.93|19.13|18.93|1
1649743810000|2022-04-12 06:10:10|19.12|18.92|19.12|18.92|19.13|18.93|19.12|18.92|5
1649743850000|2022-04-12 06:10:50|19.13|18.93|19.13|18.93|19.13|18.93|19.13|18.93|1
1649743860000|2022-04-12 06:11:00|19.12|18.92|19.13|18.93|19.13|18.93|19.12|18.92|6
1649743890000|2022-04-12 06:11:30|19.14|18.94|19.14|18.94|19.14|18.94|19.14|18.94|1
1649743910000|2022-04-12 06:11:50|19.15|18.95|19.14|18.94|19.15|18.95|19.14|18.94|2
1649743920000|2022-04-12 06:12:00|19.15|18.95|19.15|18.95|19.15|18.95|19.14|18.94|3
1649743930000|2022-04-12 06:12:10|19.14|18.94|19.14|18.94|19.14|18.94|19.14|18.94|1
1649743990000|2022-04-12 06:13:10|19.15|18.95|19.15|18.95|19.15|18.95|19.15|18.95|1
1649744010000|2022-04-12 06:13:30|19.14|18.94|19.14|18.94|19.14|18.94|19.14|18.94|1
1649744020000|2022-04-12 06:13:40|19.15|18.95|19.15|18.95|19.15|18.95|19.14|18.94|3
1649744110000|2022-04-12 06:15:10|19.14|18.94|19.15|18.95|19.15|18.95|19.14|18.94|2
1649744120000|2022-04-12 06:15:20|19.14|18.94|19.14|18.94|19.14|18.94|19.14|18.94|1
1649744140000|2022-04-12 06:15:40|19.15|18.95|19.14|18.94|19.15|18.95|19.14|18.94|2
1649744160000|2022-04-12 06:16:00|19.13|18.93|19.13|18.93|19.14|18.94|19.13|18.93|11
1649744180000|2022-04-12 06:16:20|19.14|18.94|19.14|18.94|19.14|18.94|19.14|18.94|1
1649744200000|2022-04-12 06:16:40|19.15|18.95|19.15|18.95|19.15|18.95|19.15|18.95|1
1649744270000|2022-04-12 06:17:50|19.16|18.96|19.16|18.96|19.16|18.96|19.16|18.96|1
1649744280000|2022-04-12 06:18:00|19.17|18.97|19.17|18.97|19.17|18.97|19.16|18.96|5
1649744330000|2022-04-12 06:18:50|19.18|18.98|19.17|18.97|19.18|18.98|19.17|18.97|6
1649744340000|2022-04-12 06:19:00|19.18|18.98|19.18|18.98|19.18|18.98|19.17|18.97|5
1649744360000|2022-04-12 06:19:20|19.17|18.97|19.17|18.97|19.17|18.97|19.17|18.97|1
1649744410000|2022-04-12 06:20:10|19.16|18.96|19.15|18.95|19.16|18.96|19.14|18.94|10
1649744420000|2022-04-12 06:20:20|19.14|18.94|19.14|18.94|19.15|18.95|19.14|18.94|3
1649744430000|2022-04-12 06:20:30|19.13|18.93|19.14|18.94|19.14|18.94|19.13|18.93|4
1649744440000|2022-04-12 06:20:40|19.13|18.93|19.13|18.93|19.14|18.94|19.13|18.93|5
1649744450000|2022-04-12 06:20:50|19.14|18.94|19.14|18.94|19.14|18.94|19.14|18.94|1
1649744460000|2022-04-12 06:21:00|19.15|18.95|19.15|18.95|19.15|18.95|19.15|18.95|1
1649744490000|2022-04-12 06:21:30|19.14|18.94|19.15|18.95|19.15|18.95|19.14|18.94|6
1649744500000|2022-04-12 06:21:40|19.14|18.94|19.15|18.95|19.15|18.95|19.14|18.94|2
1649744510000|2022-04-12 06:21:50|19.16|18.96|19.16|18.96|19.16|18.96|19.16|18.96|1
1649744520000|2022-04-12 06:22:00|19.15|18.95|19.15|18.95|19.15|18.95|19.15|18.95|1
1649744550000|2022-04-12 06:22:30|19.16|18.96|19.16|18.96|19.16|18.96|19.16|18.96|1
1649744590000|2022-04-12 06:23:10|19.15|18.95|19.15|18.95|19.15|18.95|19.15|18.95|1
1649744630000|2022-04-12 06:23:50|19.16|18.96|19.16|18.96|19.16|18.96|19.16|18.96|1
1649744640000|2022-04-12 06:24:00|19.15|18.95|19.15|18.95|19.16|18.96|19.15|18.95|7
1649744720000|2022-04-12 06:25:20|19.14|18.94|19.14|18.94|19.14|18.94|19.14|18.94|1
1649744840000|2022-04-12 06:27:20|19.13|18.93|19.13|18.93|19.14|18.94|19.13|18.93|3
1649744850000|2022-04-12 06:27:30|19.12|18.92|19.13|18.93|19.13|18.93|19.12|18.92|4
1649744890000|2022-04-12 06:28:10|19.12|18.92|19.11|18.91|19.13|18.93|19.11|18.91|14
1649744900000|2022-04-12 06:28:20|19.12|18.92|19.12|18.92|19.12|18.92|19.11|18.91|5
1649744910000|2022-04-12 06:28:30|19.11|18.91|19.11|18.91|19.11|18.91|19.1|18.9|3
1649744920000|2022-04-12 06:28:40|19.1|18.9|19.1|18.9|19.11|18.91|19.1|18.9|7
1649744960000|2022-04-12 06:29:20|19.09|18.89|19.09|18.89|19.1|18.9|19.09|18.89|5
1649744970000|2022-04-12 06:29:30|19.1|18.9|19.08|18.88|19.1|18.9|19.08|18.88|3
1649744980000|2022-04-12 06:29:40|19.09|18.89|19.09|18.89|19.09|18.89|19.09|18.89|1
1649744990000|2022-04-12 06:29:50|19.08|18.88|19.09|18.89|19.09|18.89|19.08|18.88|10
1649745000000|2022-04-12 06:30:00|19.08|18.88|19.07|18.87|19.09|18.89|19.07|18.87|4
1649745010000|2022-04-12 06:30:10|19.08|18.88|19.06|18.86|19.08|18.88|19.06|18.86|5
1649745020000|2022-04-12 06:30:20|19.07|18.87|19.06|18.86|19.07|18.87|19.06|18.86|4
1649745030000|2022-04-12 06:30:30|19.07|18.87|19.06|18.86|19.07|18.87|19.06|18.86|4
1649745050000|2022-04-12 06:30:50|19.05|18.85|19.05|18.85|19.05|18.85|19.05|18.85|1
1649745080000|2022-04-12 06:31:20|19.04|18.84|19.04|18.84|19.05|18.85|19.04|18.84|5
1649745090000|2022-04-12 06:31:30|19.05|18.85|19.05|18.85|19.05|18.85|19.04|18.84|7
1649745110000|2022-04-12 06:31:50|19.04|18.84|19.04|18.84|19.04|18.84|19.03|18.83|3
1649745120000|2022-04-12 06:32:00|19.03|18.83|19.05|18.85|19.05|18.85|19.03|18.83|3
1649745130000|2022-04-12 06:32:10|19.04|18.84|19.05|18.85|19.05|18.85|19.04|18.84|8
1649745140000|2022-04-12 06:32:20|19.04|18.84|19.05|18.85|19.06|18.86|19.04|18.84|8
1649745150000|2022-04-12 06:32:30|19.06|18.86|19.07|18.87|19.07|18.87|19.05|18.85|6
1649745160000|2022-04-12 06:32:40|19.08|18.88|19.08|18.88|19.08|18.88|19.07|18.87|3
1649745190000|2022-04-12 06:33:10|19.09|18.89|19.1|18.9|19.1|18.9|19.08|18.88|8
1649745200000|2022-04-12 06:33:20|19.11|18.91|19.1|18.9|19.11|18.91|19.1|18.9|2
1649745240000|2022-04-12 06:34:00|19.09|18.89|19.09|18.89|19.09|18.89|19.09|18.89|1
1649745250000|2022-04-12 06:34:10|19.08|18.88|19.09|18.89|19.09|18.89|19.08|18.88|8
1649745260000|2022-04-12 06:34:20|19.08|18.88|19.08|18.88|19.08|18.88|19.08|18.88|1
1649745270000|2022-04-12 06:34:30|19.07|18.87|19.07|18.87|19.07|18.87|19.07|18.87|1
1649745280000|2022-04-12 06:34:40|19.06|18.86|19.07|18.87|19.07|18.87|19.06|18.86|4
1649745290000|2022-04-12 06:34:50|19.06|18.86|19.06|18.86|19.07|18.87|19.06|18.86|3
1649745300000|2022-04-12 06:35:00|19.07|18.87|19.06|18.86|19.07|18.87|19.06|18.86|2
1649745310000|2022-04-12 06:35:10|19.07|18.87|19.07|18.87|19.07|18.87|19.07|18.87|1
1649745340000|2022-04-12 06:35:40|19.08|18.88|19.08|18.88|19.08|18.88|19.08|18.88|1
1649745350000|2022-04-12 06:35:50|19.07|18.87|19.07|18.87|19.07|18.87|19.07|18.87|1
1649745360000|2022-04-12 06:36:00|19.08|18.88|19.08|18.88|19.08|18.88|19.08|18.88|1
1649745420000|2022-04-12 06:37:00|19.09|18.89|19.09|18.89|19.09|18.89|19.09|18.89|1
1649745430000|2022-04-12 06:37:10|19.08|18.88|19.08|18.88|19.08|18.88|19.08|18.88|1
1649745440000|2022-04-12 06:37:20|19.07|18.87|19.07|18.87|19.08|18.88|19.07|18.87|3
1649745470000|2022-04-12 06:37:50|19.06|18.86|19.07|18.87|19.07|18.87|19.06|18.86|2
1649745480000|2022-04-12 06:38:00|19.06|18.86|19.06|18.86|19.07|18.87|19.06|18.86|3
1649745490000|2022-04-12 06:38:10|19.07|18.87|19.06|18.86|19.07|18.87|19.06|18.86|6
1649745510000|2022-04-12 06:38:30|19.05|18.85|19.05|18.85|19.05|18.85|19.05|18.85|1
1649745520000|2022-04-12 06:38:40|19.04|18.84|19.05|18.85|19.05|18.85|19.04|18.84|6
1649745530000|2022-04-12 06:38:50|19.04|18.84|19.05|18.85|19.05|18.85|19.04|18.84|2
1649745540000|2022-04-12 06:39:00|19.04|18.84|19.05|18.85|19.05|18.85|19.04|18.84|2
1649745570000|2022-04-12 06:39:30|19.06|18.86|19.08|18.88|19.08|18.88|19.06|18.86|5
1649745580000|2022-04-12 06:39:40|19.07|18.87|19.07|18.87|19.08|18.88|19.07|18.87|5
1649745590000|2022-04-12 06:39:50|19.08|18.88|19.07|18.87|19.08|18.88|19.07|18.87|2
1649745610000|2022-04-12 06:40:10|19.06|18.86|19.06|18.86|19.06|18.86|19.06|18.86|1
1649745620000|2022-04-12 06:40:20|19.07|18.87|19.07|18.87|19.07|18.87|19.07|18.87|1
1649745650000|2022-04-12 06:40:50|19.06|18.86|19.07|18.87|19.07|18.87|19.06|18.86|6
1649745660000|2022-04-12 06:41:00|19.06|18.86|19.07|18.87|19.07|18.87|19.06|18.86|6
1649745730000|2022-04-12 06:42:10|19.06|18.86|19.06|18.86|19.06|18.86|19.06|18.86|1
1649745740000|2022-04-12 06:42:20|19.07|18.87|19.06|18.86|19.07|18.87|19.06|18.86|2
1649745750000|2022-04-12 06:42:30|19.05|18.85|19.05|18.85|19.06|18.86|19.05|18.85|5
1649745760000|2022-04-12 06:42:40|19.04|18.84|19.04|18.84|19.04|18.84|19.04|18.84|1
1649745770000|2022-04-12 06:42:50|19.03|18.83|19.03|18.83|19.04|18.84|19.03|18.83|11
1649745800000|2022-04-12 06:43:20|19.02|18.82|19.02|18.82|19.03|18.83|19.02|18.82|3
1649745820000|2022-04-12 06:43:40|19.01|18.81|19.01|18.81|19.02|18.82|19.01|18.81|3
1649745830000|2022-04-12 06:43:50|19.02|18.82|19.01|18.81|19.02|18.82|19.01|18.81|2
1649745840000|2022-04-12 06:44:00|19.02|18.82|19.02|18.82|19.02|18.82|19.02|18.82|1
1649745850000|2022-04-12 06:44:10|19.03|18.83|19.02|18.82|19.03|18.83|19.02|18.82|2
1649745910000|2022-04-12 06:45:10|19.01|18.81|19.02|18.82|19.02|18.82|19.01|18.81|4
1649745920000|2022-04-12 06:45:20|19.01|18.81|19.01|18.81|19.01|18.81|19.01|18.81|1
1649745950000|2022-04-12 06:45:50|19.02|18.82|19.02|18.82|19.02|18.82|19.02|18.82|1
1649745960000|2022-04-12 06:46:00|19.03|18.83|19.03|18.83|19.03|18.83|19.03|18.83|1
1649746080000|2022-04-12 06:48:00|19.02|18.82|19.02|18.82|19.03|18.83|19.02|18.82|3
1649746100000|2022-04-12 06:48:20|19.03|18.83|19.02|18.82|19.03|18.83|19.02|18.82|2
1649746120000|2022-04-12 06:48:40|19.03|18.83|19.02|18.82|19.03|18.83|19.02|18.82|2
1649746130000|2022-04-12 06:48:50|19.03|18.83|19.03|18.83|19.03|18.83|19.03|18.83|1
1649746140000|2022-04-12 06:49:00|19.04|18.84|19.03|18.83|19.04|18.84|19.03|18.83|8
1649746150000|2022-04-12 06:49:10|19.04|18.84|19.03|18.83|19.04|18.84|19.03|18.83|2
1649746160000|2022-04-12 06:49:20|19.02|18.82|19.02|18.82|19.03|18.83|19.02|18.82|3
1649746180000|2022-04-12 06:49:40|19.03|18.83|19.03|18.83|19.03|18.83|19.03|18.83|1
1649746200000|2022-04-12 06:50:00|19.02|18.82|19.02|18.82|19.03|18.83|19.02|18.82|7
1649746210000|2022-04-12 06:50:10|19.01|18.81|19.02|18.82|19.02|18.82|19.01|18.81|2
1649746220000|2022-04-12 06:50:20|19.01|18.81|19.01|18.81|19.01|18.81|19.01|18.81|1
1649746230000|2022-04-12 06:50:30|19|18.8|19|18.8|19.01|18.81|19|18.8|5
1649746240000|2022-04-12 06:50:40|19.01|18.81|19.01|18.81|19.01|18.81|19|18.8|3
1649746250000|2022-04-12 06:50:50|19|18.8|19.01|18.81|19.01|18.81|19|18.8|2
1649746260000|2022-04-12 06:51:00|19.02|18.82|19.03|18.83|19.03|18.83|19.01|18.81|4
1649746380000|2022-04-12 06:53:00|19.02|18.82|19.02|18.82|19.03|18.83|19.02|18.82|3
1649746390000|2022-04-12 06:53:10|19.03|18.83|19.02|18.82|19.03|18.83|19.02|18.82|6
1649746410000|2022-04-12 06:53:30|19.03|18.83|19.02|18.82|19.03|18.83|19.02|18.82|4
1649746420000|2022-04-12 06:53:40|19.01|18.81|19.01|18.81|19.02|18.82|19.01|18.81|3
1649746430000|2022-04-12 06:53:50|19|18.8|19|18.8|19.01|18.81|19|18.8|3
1649746450000|2022-04-12 06:54:10|19.01|18.81|19.01|18.81|19.01|18.81|19.01|18.81|1
1649746460000|2022-04-12 06:54:20|19.02|18.82|19.03|18.83|19.03|18.83|19.02|18.82|2
1649746480000|2022-04-12 06:54:40|19.04|18.84|19.03|18.83|19.04|18.84|19.03|18.83|2
1649746490000|2022-04-12 06:54:50|19.04|18.84|19.03|18.83|19.04|18.84|19.03|18.83|6
1649746500000|2022-04-12 06:55:00|19.02|18.82|19.03|18.83|19.03|18.83|19.02|18.82|2
1649746510000|2022-04-12 06:55:10|19.02|18.82|19.02|18.82|19.03|18.83|19.02|18.82|3
1649746550000|2022-04-12 06:55:50|19.01|18.81|19.01|18.81|19.02|18.82|19.01|18.81|3
1649746590000|2022-04-12 06:56:30|19.02|18.82|19.02|18.82|19.02|18.82|19.02|18.82|1
1649746630000|2022-04-12 06:57:10|19.01|18.81|19.01|18.81|19.01|18.81|19.01|18.81|1
1649746640000|2022-04-12 06:57:20|19|18.8|18.97|18.77|19|18.8|18.97|18.77|8
1649746650000|2022-04-12 06:57:30|18.98|18.78|18.98|18.78|18.98|18.78|18.97|18.77|13
1649746660000|2022-04-12 06:57:40|18.97|18.77|18.98|18.78|18.98|18.78|18.97|18.77|4
1649746670000|2022-04-12 06:57:50|18.97|18.77|18.98|18.78|18.98|18.78|18.97|18.77|2
1649746690000|2022-04-12 06:58:10|18.99|18.79|18.99|18.79|18.99|18.79|18.98|18.78|3
1649746700000|2022-04-12 06:58:20|18.98|18.78|18.99|18.79|18.99|18.79|18.98|18.78|10
1649746720000|2022-04-12 06:58:40|19|18.8|19|18.8|19.01|18.81|19|18.8|3
1649746730000|2022-04-12 06:58:50|19.01|18.81|19.01|18.81|19.01|18.81|19.01|18.81|1
1649746740000|2022-04-12 06:59:00|19.02|18.82|19.01|18.81|19.02|18.82|19.01|18.81|2
1649746770000|2022-04-12 06:59:30|19.02|18.82|19.01|18.81|19.02|18.82|19.01|18.81|2
1649746780000|2022-04-12 06:59:40|19.02|18.82|19.01|18.81|19.02|18.82|19.01|18.81|2
1649746790000|2022-04-12 06:59:50|19.02|18.82|19.02|18.82|19.02|18.82|19.01|18.81|3
1649746800000|2022-04-12 07:00:00|19.01|18.81|19|18.8|19.01|18.81|19|18.8|2
1649746810000|2022-04-12 07:00:10|18.99|18.79|18.99|18.79|19|18.8|18.99|18.79|7
1649746820000|2022-04-12 07:00:20|19|18.8|19|18.8|19|18.8|19|18.8|1
1649746850000|2022-04-12 07:00:50|18.99|18.79|19|18.8|19|18.8|18.99|18.79|2
1649746860000|2022-04-12 07:01:00|19.01|18.81|19.01|18.81|19.01|18.81|19|18.8|5
1649746890000|2022-04-12 07:01:30|19|18.8|19|18.8|19|18.8|19|18.8|1
1649746910000|2022-04-12 07:01:50|18.99|18.79|19|18.8|19|18.8|18.99|18.79|2
1649746920000|2022-04-12 07:02:00|18.99|18.79|19|18.8|19|18.8|18.99|18.79|4
1649746930000|2022-04-12 07:02:10|19.01|18.81|19.01|18.81|19.01|18.81|19.01|18.81|1
1649746950000|2022-04-12 07:02:30|19|18.8|19|18.8|19.01|18.81|19|18.8|5
1649746960000|2022-04-12 07:02:40|19.01|18.81|19|18.8|19.01|18.81|19|18.8|4
1649746980000|2022-04-12 07:03:00|19.01|18.81|19|18.8|19.01|18.81|19|18.8|4
1649746990000|2022-04-12 07:03:10|18.99|18.79|18.99|18.79|18.99|18.79|18.99|18.79|1
1649747000000|2022-04-12 07:03:20|19|18.8|18.98|18.78|19|18.8|18.98|18.78|7
1649747010000|2022-04-12 07:03:30|18.99|18.79|18.98|18.78|18.99|18.79|18.98|18.78|2
1649747070000|2022-04-12 07:04:30|18.99|18.79|18.98|18.78|18.99|18.79|18.98|18.78|2
1649747110000|2022-04-12 07:05:10|18.97|18.77|18.97|18.77|18.98|18.78|18.97|18.77|3
1649747140000|2022-04-12 07:05:40|18.98|18.78|18.98|18.78|18.98|18.78|18.98|18.78|1
1649747190000|2022-04-12 07:06:30|18.99|18.79|18.98|18.78|18.99|18.79|18.98|18.78|4
1649747200000|2022-04-12 07:06:40|18.99|18.79|18.98|18.78|18.99|18.79|18.98|18.78|2
1649747210000|2022-04-12 07:06:50|18.97|18.77|18.98|18.78|18.98|18.78|18.97|18.77|2
1649747220000|2022-04-12 07:07:00|18.97|18.77|18.97|18.77|18.98|18.78|18.97|18.77|3
1649747230000|2022-04-12 07:07:10|18.98|18.78|18.98|18.78|18.98|18.78|18.98|18.78|1
1649747240000|2022-04-12 07:07:20|18.99|18.79|19|18.8|19|18.8|18.99|18.79|2
1649747260000|2022-04-12 07:07:40|19.01|18.81|19|18.8|19.01|18.81|19|18.8|2
1649747270000|2022-04-12 07:07:50|19.01|18.81|19.01|18.81|19.01|18.81|19|18.8|3
1649747280000|2022-04-12 07:08:00|19|18.8|19|18.8|19.01|18.81|19|18.8|7
1649747290000|2022-04-12 07:08:10|19.01|18.81|19|18.8|19.01|18.81|19|18.8|2
1649747300000|2022-04-12 07:08:20|19.01|18.81|19|18.8|19.01|18.81|19|18.8|2
1649747310000|2022-04-12 07:08:30|19.01|18.81|19|18.8|19.01|18.81|19|18.8|4
1649747350000|2022-04-12 07:09:10|18.99|18.79|18.99|18.79|18.99|18.79|18.99|18.79|1
1649747360000|2022-04-12 07:09:20|19|18.8|19|18.8|19|18.8|18.99|18.79|3
1649747380000|2022-04-12 07:09:40|19.01|18.81|19.01|18.81|19.01|18.81|19|18.8|3
1649747390000|2022-04-12 07:09:50|19|18.8|19.01|18.81|19.01|18.81|19|18.8|4
1649747420000|2022-04-12 07:10:20|19|18.8|19|18.8|19|18.8|19|18.8|1
1649747430000|2022-04-12 07:10:30|19.01|18.81|19.01|18.81|19.01|18.81|19.01|18.81|1
1649747490000|2022-04-12 07:11:30|19.02|18.82|19.02|18.82|19.02|18.82|19.02|18.82|1
1649747510000|2022-04-12 07:11:50|19.03|18.83|19.03|18.83|19.03|18.83|19.02|18.82|7
1649747530000|2022-04-12 07:12:10|19.02|18.82|19.02|18.82|19.02|18.82|19.02|18.82|1
1649747540000|2022-04-12 07:12:20|19.03|18.83|19.02|18.82|19.03|18.83|19.02|18.82|4
1649747550000|2022-04-12 07:12:30|19.03|18.83|19.03|18.83|19.03|18.83|19.02|18.82|7
1649747560000|2022-04-12 07:12:40|19.02|18.82|19.02|18.82|19.02|18.82|19.02|18.82|1
1649747570000|2022-04-12 07:12:50|19.03|18.83|19.03|18.83|19.03|18.83|19.03|18.83|1
1649747580000|2022-04-12 07:13:00|19.02|18.82|19.02|18.82|19.03|18.83|19.02|18.82|7
1649747590000|2022-04-12 07:13:10|19.01|18.81|19.01|18.81|19.01|18.81|19.01|18.81|1
1649747640000|2022-04-12 07:14:00|19|18.8|19|18.8|19|18.8|19|18.8|1
1649747650000|2022-04-12 07:14:10|19.01|18.81|19.02|18.82|19.02|18.82|19|18.8|6
1649747660000|2022-04-12 07:14:20|19.03|18.83|19.04|18.84|19.04|18.84|19.02|18.82|4
1649747690000|2022-04-12 07:14:50|19.03|18.83|19.03|18.83|19.04|18.84|19.03|18.83|3
1649747700000|2022-04-12 07:15:00|19.04|18.84|19.04|18.84|19.04|18.84|19.03|18.83|3
1649747710000|2022-04-12 07:15:10|19.03|18.83|19.03|18.83|19.03|18.83|19.03|18.83|1
1649747730000|2022-04-12 07:15:30|19.04|18.84|19.04|18.84|19.04|18.84|19.03|18.83|7
1649747740000|2022-04-12 07:15:40|19.03|18.83|19.03|18.83|19.04|18.84|19.03|18.83|5
1649747820000|2022-04-12 07:17:00|19.04|18.84|19.04|18.84|19.04|18.84|19.04|18.84|1
1649747830000|2022-04-12 07:17:10|19.03|18.83|19.04|18.84|19.04|18.84|19.03|18.83|2
1649747840000|2022-04-12 07:17:20|19.03|18.83|19.04|18.84|19.04|18.84|19.03|18.83|2
1649747850000|2022-04-12 07:17:30|19.03|18.83|19.04|18.84|19.04|18.84|19.03|18.83|2
1649747860000|2022-04-12 07:17:40|19.03|18.83|19.03|18.83|19.04|18.84|19.03|18.83|3
1649747870000|2022-04-12 07:17:50|19.04|18.84|19.03|18.83|19.04|18.84|19.03|18.83|8
1649747890000|2022-04-12 07:18:10|19.02|18.82|19.02|18.82|19.02|18.82|19.02|18.82|1
1649747900000|2022-04-12 07:18:20|19.01|18.81|19.01|18.81|19.02|18.82|19.01|18.81|5
1649747910000|2022-04-12 07:18:30|19.02|18.82|19.01|18.81|19.02|18.82|19.01|18.81|2
1649747960000|2022-04-12 07:19:20|19.02|18.82|19.02|18.82|19.02|18.82|19.02|18.82|1
1649747970000|2022-04-12 07:19:30|19.03|18.83|19.03|18.83|19.03|18.83|19.03|18.83|1
1649747980000|2022-04-12 07:19:40|19.04|18.84|19.04|18.84|19.04|18.84|19.04|18.84|1
1649747990000|2022-04-12 07:19:50|19.05|18.85|19.05|18.85|19.05|18.85|19.04|18.84|7
1649748010000|2022-04-12 07:20:10|19.06|18.86|19.06|18.86|19.06|18.86|19.06|18.86|1
1649748030000|2022-04-12 07:20:30|19.05|18.85|19.06|18.86|19.06|18.86|19.05|18.85|4
1649748040000|2022-04-12 07:20:40|19.07|18.87|19.07|18.87|19.07|18.87|19.07|18.87|1
1649748050000|2022-04-12 07:20:50|19.06|18.86|19.06|18.86|19.07|18.87|19.06|18.86|3
1649748070000|2022-04-12 07:21:10|19.07|18.87|19.07|18.87|19.07|18.87|19.07|18.87|1
1649748080000|2022-04-12 07:21:20|19.08|18.88|19.08|18.88|19.08|18.88|19.07|18.87|5
1649748090000|2022-04-12 07:21:30|19.07|18.87|19.07|18.87|19.08|18.88|19.07|18.87|3
1649748130000|2022-04-12 07:22:10|19.06|18.86|19.06|18.86|19.07|18.87|19.06|18.86|3
1649748160000|2022-04-12 07:22:40|19.07|18.87|19.07|18.87|19.08|18.88|19.06|18.86|11
1649748170000|2022-04-12 07:22:50|19.08|18.88|19.07|18.87|19.08|18.88|19.07|18.87|8
1649748180000|2022-04-12 07:23:00|19.08|18.88|19.07|18.87|19.08|18.88|19.07|18.87|4
1649748320000|2022-04-12 07:25:20|19.08|18.88|19.07|18.87|19.08|18.88|19.07|18.87|2
1649748330000|2022-04-12 07:25:30|19.08|18.88|19.07|18.87|19.08|18.88|19.07|18.87|4
1649748340000|2022-04-12 07:25:40|19.08|18.88|19.07|18.87|19.08|18.88|19.07|18.87|2
1649748350000|2022-04-12 07:25:50|19.08|18.88|19.08|18.88|19.08|18.88|19.07|18.87|3
1649748370000|2022-04-12 07:26:10|19.07|18.87|19.08|18.88|19.08|18.88|19.07|18.87|2
1649748380000|2022-04-12 07:26:20|19.07|18.87|19.08|18.88|19.08|18.88|19.07|18.87|2
1649748390000|2022-04-12 07:26:30|19.07|18.87|19.07|18.87|19.07|18.87|19.07|18.87|1
1649748400000|2022-04-12 07:26:40|19.06|18.86|19.06|18.86|19.06|18.86|19.06|18.86|1
1649748410000|2022-04-12 07:26:50|19.07|18.87|19.07|18.87|19.07|18.87|19.07|18.87|1
1649748420000|2022-04-12 07:27:00|19.08|18.88|19.08|18.88|19.08|18.88|19.07|18.87|3
1649748470000|2022-04-12 07:27:50|19.09|18.89|19.09|18.89|19.09|18.89|19.09|18.89|1
1649748490000|2022-04-12 07:28:10|19.1|18.9|19.09|18.89|19.1|18.9|19.09|18.89|2
1649748500000|2022-04-12 07:28:20|19.08|18.88|19.08|18.88|19.09|18.89|19.08|18.88|5
1649748530000|2022-04-12 07:28:50|19.07|18.87|19.07|18.87|19.08|18.88|19.07|18.87|5
1649748550000|2022-04-12 07:29:10|19.08|18.88|19.08|18.88|19.08|18.88|19.08|18.88|1
1649748560000|2022-04-12 07:29:20|19.09|18.89|19.09|18.89|19.09|18.89|19.09|18.89|1
1649748600000|2022-04-12 07:30:00|19.08|18.88|19.08|18.88|19.09|18.89|19.08|18.88|7
1649748610000|2022-04-12 07:30:10|19.09|18.89|19.09|18.89|19.09|18.89|19.08|18.88|3
1649748620000|2022-04-12 07:30:20|19.08|18.88|19.08|18.88|19.09|18.89|19.08|18.88|3
1649748660000|2022-04-12 07:31:00|19.07|18.87|19.07|18.87|19.07|18.87|19.07|18.87|1
1649748670000|2022-04-12 07:31:10|19.06|18.86|19.07|18.87|19.07|18.87|19.06|18.86|2
1649748680000|2022-04-12 07:31:20|19.06|18.86|19.06|18.86|19.07|18.87|19.06|18.86|7
1649748690000|2022-04-12 07:31:30|19.07|18.87|19.06|18.86|19.07|18.87|19.06|18.86|6
1649748700000|2022-04-12 07:31:40|19.07|18.87|19.06|18.86|19.07|18.87|19.06|18.86|2
1649748710000|2022-04-12 07:31:50|19.07|18.87|19.07|18.87|19.07|18.87|19.06|18.86|3
1649748750000|2022-04-12 07:32:30|19.06|18.86|19.07|18.87|19.07|18.87|19.06|18.86|4
1649748760000|2022-04-12 07:32:40|19.06|18.86|19.06|18.86|19.07|18.87|19.06|18.86|3
1649748800000|2022-04-12 07:33:20|19.07|18.87|19.07|18.87|19.07|18.87|19.06|18.86|7
1649748810000|2022-04-12 07:33:30|19.08|18.88|19.08|18.88|19.08|18.88|19.08|18.88|1
1649748860000|2022-04-12 07:34:20|19.07|18.87|19.08|18.88|19.08|18.88|19.07|18.87|2
1649748870000|2022-04-12 07:34:30|19.07|18.87|19.08|18.88|19.08|18.88|19.07|18.87|4
1649748880000|2022-04-12 07:34:40|19.07|18.87|19.08|18.88|19.08|18.88|19.07|18.87|4
1649748890000|2022-04-12 07:34:50|19.07|18.87|19.07|18.87|19.08|18.88|19.07|18.87|3
1649748970000|2022-04-12 07:36:10|19.06|18.86|19.07|18.87|19.07|18.87|19.06|18.86|2
1649748990000|2022-04-12 07:36:30|19.1|18.9|19.11|18.91|19.11|18.91|19.1|18.9|2
1649749000000|2022-04-12 07:36:40|19.12|18.92|19.12|18.92|19.12|18.92|19.12|18.92|1
1649749010000|2022-04-12 07:36:50|19.13|18.93|19.13|18.93|19.13|18.93|19.12|18.92|3
1649749020000|2022-04-12 07:37:00|19.12|18.92|19.13|18.93|19.13|18.93|19.12|18.92|2
1649749040000|2022-04-12 07:37:20|19.12|18.92|19.13|18.93|19.13|18.93|19.12|18.92|2
1649749050000|2022-04-12 07:37:30|19.12|18.92|19.12|18.92|19.12|18.92|19.12|18.92|1
1649749060000|2022-04-12 07:37:40|19.13|18.93|19.12|18.92|19.13|18.93|19.12|18.92|4
1649749080000|2022-04-12 07:38:00|19.13|18.93|19.13|18.93|19.13|18.93|19.13|18.93|1
1649749100000|2022-04-12 07:38:20|19.12|18.92|19.12|18.92|19.13|18.93|19.12|18.92|3
1649749110000|2022-04-12 07:38:30|19.11|18.91|19.11|18.91|19.11|18.91|19.11|18.91|1
1649749210000|2022-04-12 07:40:10|19.1|18.9|19.11|18.91|19.11|18.91|19.1|18.9|2
1649749220000|2022-04-12 07:40:20|19.1|18.9|19.12|18.92|19.12|18.92|19.1|18.9|3
1649749290000|2022-04-12 07:41:30|19.11|18.91|19.11|18.91|19.11|18.91|19.11|18.91|1
1649749300000|2022-04-12 07:41:40|19.12|18.92|19.11|18.91|19.12|18.92|19.11|18.91|4
1649749310000|2022-04-12 07:41:50|19.12|18.92|19.12|18.92|19.12|18.92|19.12|18.92|1
1649749320000|2022-04-12 07:42:00|19.11|18.91|19.11|18.91|19.11|18.91|19.11|18.91|1
1649749330000|2022-04-12 07:42:10|19.1|18.9|19.11|18.91|19.11|18.91|19.1|18.9|4
1649749350000|2022-04-12 07:42:30|19.12|18.92|19.13|18.93|19.13|18.93|19.11|18.91|6
1649749360000|2022-04-12 07:42:40|19.12|18.92|19.13|18.93|19.13|18.93|19.12|18.92|2
1649749400000|2022-04-12 07:43:20|19.14|18.94|19.13|18.93|19.14|18.94|19.13|18.93|2
1649749410000|2022-04-12 07:43:30|19.14|18.94|19.14|18.94|19.14|18.94|19.13|18.93|7
1649749420000|2022-04-12 07:43:40|19.13|18.93|19.13|18.93|19.13|18.93|19.13|18.93|1
1649749470000|2022-04-12 07:44:30|19.12|18.92|19.12|18.92|19.12|18.92|19.12|18.92|1
1649749480000|2022-04-12 07:44:40|19.13|18.93|19.12|18.92|19.13|18.93|19.12|18.92|2
1649749490000|2022-04-12 07:44:50|19.13|18.93|19.13|18.93|19.13|18.93|19.12|18.92|9
1649749500000|2022-04-12 07:45:00|19.12|18.92|19.13|18.93|19.13|18.93|19.12|18.92|2
1649749510000|2022-04-12 07:45:10|19.14|18.94|19.14|18.94|19.14|18.94|19.14|18.94|1
1649749530000|2022-04-12 07:45:30|19.13|18.93|19.13|18.93|19.14|18.94|19.13|18.93|3
1649749550000|2022-04-12 07:45:50|19.12|18.92|19.13|18.93|19.13|18.93|19.12|18.92|2
1649749570000|2022-04-12 07:46:10|19.14|18.94|19.14|18.94|19.14|18.94|19.13|18.93|5
1649749580000|2022-04-12 07:46:20|19.15|18.95|19.14|18.94|19.15|18.95|19.14|18.94|2
1649749590000|2022-04-12 07:46:30|19.15|18.95|19.14|18.94|19.15|18.95|19.14|18.94|2
1649749600000|2022-04-12 07:46:40|19.15|18.95|19.14|18.94|19.15|18.95|19.14|18.94|2
1649749630000|2022-04-12 07:47:10|19.15|18.95|19.15|18.95|19.15|18.95|19.14|18.94|3
1649749700000|2022-04-12 07:48:20|19.14|18.94|19.14|18.94|19.15|18.95|19.14|18.94|3
1649749720000|2022-04-12 07:48:40|19.15|18.95|19.14|18.94|19.15|18.95|19.14|18.94|2
1649749810000|2022-04-12 07:50:10|19.15|18.95|19.14|18.94|19.15|18.95|19.14|18.94|2
1649749820000|2022-04-12 07:50:20|19.15|18.95|19.15|18.95|19.15|18.95|19.15|18.95|1
1649749890000|2022-04-12 07:51:30|19.14|18.94|19.15|18.95|19.15|18.95|19.14|18.94|6
1649749900000|2022-04-12 07:51:40|19.14|18.94|19.15|18.95|19.15|18.95|19.14|18.94|6
1649749910000|2022-04-12 07:51:50|19.16|18.96|19.15|18.95|19.16|18.96|19.15|18.95|2
1649749930000|2022-04-12 07:52:10|19.14|18.94|19.14|18.94|19.15|18.95|19.14|18.94|5
1649749940000|2022-04-12 07:52:20|19.15|18.95|19.14|18.94|19.15|18.95|19.14|18.94|2
1649749970000|2022-04-12 07:52:50|19.15|18.95|19.15|18.95|19.15|18.95|19.15|18.95|1
1649749980000|2022-04-12 07:53:00|19.14|18.94|19.14|18.94|19.15|18.95|19.14|18.94|5
1649750000000|2022-04-12 07:53:20|19.13|18.93|19.13|18.93|19.14|18.94|19.13|18.93|3
1649750010000|2022-04-12 07:53:30|19.14|18.94|19.12|18.92|19.14|18.94|19.12|18.92|5
1649750020000|2022-04-12 07:53:40|19.13|18.93|19.12|18.92|19.13|18.93|19.12|18.92|2
1649750030000|2022-04-12 07:53:50|19.11|18.91|19.12|18.92|19.12|18.92|19.11|18.91|4
1649750040000|2022-04-12 07:54:00|19.11|18.91|19.11|18.91|19.12|18.92|19.11|18.91|11
1649750050000|2022-04-12 07:54:10|19.12|18.92|19.13|18.93|19.13|18.93|19.12|18.92|2
1649750060000|2022-04-12 07:54:20|19.12|18.92|19.14|18.94|19.14|18.94|19.12|18.92|3
1649750080000|2022-04-12 07:54:40|19.13|18.93|19.13|18.93|19.14|18.94|19.13|18.93|5
1649750110000|2022-04-12 07:55:10|19.14|18.94|19.14|18.94|19.14|18.94|19.14|18.94|1
1649750120000|2022-04-12 07:55:20|19.15|18.95|19.15|18.95|19.15|18.95|19.15|18.95|1
1649750130000|2022-04-12 07:55:30|19.16|18.96|19.16|18.96|19.16|18.96|19.15|18.95|3
1649750140000|2022-04-12 07:55:40|19.15|18.95|19.16|18.96|19.16|18.96|19.15|18.95|6
1649750150000|2022-04-12 07:55:50|19.15|18.95|19.15|18.95|19.16|18.96|19.15|18.95|3
1649750160000|2022-04-12 07:56:00|19.16|18.96|19.16|18.96|19.16|18.96|19.16|18.96|1
1649750220000|2022-04-12 07:57:00|19.15|18.95|19.15|18.95|19.15|18.95|19.15|18.95|1
1649750230000|2022-04-12 07:57:10|19.16|18.96|19.15|18.95|19.16|18.96|19.15|18.95|4
1649750240000|2022-04-12 07:57:20|19.16|18.96|19.15|18.95|19.16|18.96|19.15|18.95|2
1649750250000|2022-04-12 07:57:30|19.16|18.96|19.15|18.95|19.16|18.96|19.15|18.95|2
1649750360000|2022-04-12 07:59:20|19.16|18.96|19.16|18.96|19.16|18.96|19.16|18.96|1
1649750370000|2022-04-12 07:59:30|19.15|18.95|19.15|18.95|19.16|18.96|19.15|18.95|3
1649750380000|2022-04-12 07:59:40|19.16|18.96|19.15|18.95|19.16|18.96|19.15|18.95|10
1649750390000|2022-04-12 07:59:50|19.16|18.96|19.15|18.95|19.16|18.96|19.15|18.95|4
1649750400000|2022-04-12 08:00:00|19.16|18.96|19.16|18.96|19.16|18.96|19.15|18.95|3
1649750410000|2022-04-12 08:00:10|19.15|18.95|19.15|18.95|19.16|18.96|19.15|18.95|3
1649750420000|2022-04-12 08:00:20|19.14|18.94|19.15|18.95|19.15|18.95|19.14|18.94|2
1649750430000|2022-04-12 08:00:30|19.14|18.94|19.14|18.94|19.15|18.95|19.14|18.94|9
1649750440000|2022-04-12 08:00:40|19.13|18.93|19.1|18.9|19.13|18.93|19.1|18.9|4
1649750450000|2022-04-12 08:00:50|19.11|18.91|19.11|18.91|19.11|18.91|19.1|18.9|5
1649750460000|2022-04-12 08:01:00|19.12|18.92|19.13|18.93|19.13|18.93|19.12|18.92|2
1649750510000|2022-04-12 08:01:50|19.14|18.94|19.13|18.93|19.14|18.94|19.13|18.93|2
1649750520000|2022-04-12 08:02:00|19.14|18.94|19.14|18.94|19.14|18.94|19.14|18.94|1
1649750540000|2022-04-12 08:02:20|19.13|18.93|19.14|18.94|19.14|18.94|19.13|18.93|2
1649750600000|2022-04-12 08:03:20|19.13|18.93|19.13|18.93|19.13|18.93|19.13|18.93|1
1649750620000|2022-04-12 08:03:40|19.12|18.92|19.12|18.92|19.12|18.92|19.12|18.92|1
1649750670000|2022-04-12 08:04:30|19.11|18.91|19.11|18.91|19.12|18.92|19.11|18.91|5
1649750680000|2022-04-12 08:04:40|19.12|18.92|19.12|18.92|19.12|18.92|19.11|18.91|5
1649750700000|2022-04-12 08:05:00|19.13|18.93|19.15|18.95|19.15|18.95|19.13|18.93|5
1649750710000|2022-04-12 08:05:10|19.16|18.96|19.16|18.96|19.16|18.96|19.16|18.96|1
1649750720000|2022-04-12 08:05:20|19.17|18.97|19.18|18.98|19.18|18.98|19.17|18.97|2
1649750730000|2022-04-12 08:05:30|19.17|18.97|19.17|18.97|19.17|18.97|19.17|18.97|1
1649750760000|2022-04-12 08:06:00|19.18|18.98|19.18|18.98|19.18|18.98|19.17|18.97|5
1649750770000|2022-04-12 08:06:10|19.17|18.97|19.17|18.97|19.17|18.97|19.17|18.97|1
1649750820000|2022-04-12 08:07:00|19.16|18.96|19.15|18.95|19.16|18.96|19.15|18.95|2
1649750830000|2022-04-12 08:07:10|19.14|18.94|19.14|18.94|19.15|18.95|19.14|18.94|5
1649750840000|2022-04-12 08:07:20|19.13|18.93|19.13|18.93|19.14|18.94|19.13|18.93|5
1649750860000|2022-04-12 08:07:40|19.12|18.92|19.12|18.92|19.13|18.93|19.12|18.92|7
1649750870000|2022-04-12 08:07:50|19.13|18.93|19.12|18.92|19.13|18.93|19.12|18.92|2
1649750880000|2022-04-12 08:08:00|19.13|18.93|19.13|18.93|19.13|18.93|19.13|18.93|1
1649750890000|2022-04-12 08:08:10|19.14|18.94|19.13|18.93|19.14|18.94|19.13|18.93|2
1649750900000|2022-04-12 08:08:20|19.14|18.94|19.14|18.94|19.14|18.94|19.14|18.94|1
1649750920000|2022-04-12 08:08:40|19.13|18.93|19.13|18.93|19.14|18.94|19.13|18.93|3
1649750940000|2022-04-12 08:09:00|19.14|18.94|19.14|18.94|19.14|18.94|19.14|18.94|1
1649750950000|2022-04-12 08:09:10|19.13|18.93|19.14|18.94|19.14|18.94|19.13|18.93|2
1649750960000|2022-04-12 08:09:20|19.13|18.93|19.14|18.94|19.14|18.94|19.13|18.93|6
1649751010000|2022-04-12 08:10:10|19.15|18.95|19.14|18.94|19.15|18.95|19.14|18.94|4
1649751020000|2022-04-12 08:10:20|19.15|18.95|19.15|18.95|19.15|18.95|19.15|18.95|1
1649751100000|2022-04-12 08:11:40|19.16|18.96|19.15|18.95|19.16|18.96|19.15|18.95|4
1649751110000|2022-04-12 08:11:50|19.16|18.96|19.15|18.95|19.16|18.96|19.15|18.95|2
1649751120000|2022-04-12 08:12:00|19.16|18.96|19.16|18.96|19.16|18.96|19.16|18.96|1
1649751140000|2022-04-12 08:12:20|19.17|18.97|19.18|18.98|19.19|18.99|19.17|18.97|4
1649751150000|2022-04-12 08:12:30|19.19|18.99|19.2|19|19.21|19.01|19.19|18.99|14
1649751160000|2022-04-12 08:12:40|19.19|18.99|19.21|19.01|19.21|19.01|19.19|18.99|5
1649751170000|2022-04-12 08:12:50|19.2|19|19.19|18.99|19.2|19|19.19|18.99|6
1649751180000|2022-04-12 08:13:00|19.18|18.98|19.18|18.98|19.19|18.99|19.18|18.98|3
1649751190000|2022-04-12 08:13:10|19.19|18.99|19.21|19.01|19.21|19.01|19.19|18.99|9
1649751200000|2022-04-12 08:13:20|19.2|19|19.2|19|19.2|19|19.2|19|1
1649751220000|2022-04-12 08:13:40|19.21|19.01|19.21|19.01|19.21|19.01|19.21|19.01|1
1649751230000|2022-04-12 08:13:50|19.2|19|19.2|19|19.2|19|19.2|19|1
1649751250000|2022-04-12 08:14:10|19.21|19.01|19.21|19.01|19.21|19.01|19.21|19.01|1
1649751290000|2022-04-12 08:14:50|19.22|19.02|19.22|19.02|19.22|19.02|19.22|19.02|1
1649751340000|2022-04-12 08:15:40|19.21|19.01|19.21|19.01|19.22|19.02|19.21|19.01|3
1649751350000|2022-04-12 08:15:50|19.22|19.02|19.22|19.02|19.22|19.02|19.22|19.02|1
1649751380000|2022-04-12 08:16:20|19.23|19.03|19.22|19.02|19.23|19.03|19.22|19.02|4
1649751390000|2022-04-12 08:16:30|19.23|19.03|19.23|19.03|19.23|19.03|19.23|19.03|1
1649751400000|2022-04-12 08:16:40|19.22|19.02|19.22|19.02|19.23|19.03|19.22|19.02|5
1649751430000|2022-04-12 08:17:10|19.23|19.03|19.23|19.03|19.23|19.03|19.23|19.03|1
1649751450000|2022-04-12 08:17:30|19.22|19.02|19.23|19.03|19.23|19.03|19.22|19.02|2
1649751460000|2022-04-12 08:17:40|19.22|19.02|19.22|19.02|19.22|19.02|19.22|19.02|1
1649751470000|2022-04-12 08:17:50|19.21|19.01|19.21|19.01|19.21|19.01|19.21|19.01|1
1649751490000|2022-04-12 08:18:10|19.2|19|19.2|19|19.21|19.01|19.2|19|3
1649751500000|2022-04-12 08:18:20|19.21|19.01|19.19|18.99|19.21|19.01|19.19|18.99|7
1649751530000|2022-04-12 08:18:50|19.18|18.98|19.18|18.98|19.19|18.99|19.18|18.98|3
1649751540000|2022-04-12 08:19:00|19.17|18.97|19.18|18.98|19.18|18.98|19.17|18.97|6
1649751550000|2022-04-12 08:19:10|19.17|18.97|19.18|18.98|19.18|18.98|19.17|18.97|2
1649751590000|2022-04-12 08:19:50|19.19|18.99|19.18|18.98|19.19|18.99|19.18|18.98|4
1649751600000|2022-04-12 08:20:00|19.19|18.99|19.18|18.98|19.19|18.99|19.18|18.98|4
1649751610000|2022-04-12 08:20:10|19.19|18.99|19.19|18.99|19.19|18.99|19.19|18.99|1
1649751630000|2022-04-12 08:20:30|19.18|18.98|19.18|18.98|19.19|18.99|19.18|18.98|5
1649751650000|2022-04-12 08:20:50|19.19|18.99|19.18|18.98|19.19|18.99|19.18|18.98|2
1649751680000|2022-04-12 08:21:20|19.19|18.99|19.19|18.99|19.19|18.99|19.19|18.99|1
1649751690000|2022-04-12 08:21:30|19.18|18.98|19.19|18.99|19.19|18.99|19.18|18.98|6
1649751730000|2022-04-12 08:22:10|19.18|18.98|19.18|18.98|19.19|18.99|19.18|18.98|5
1649751750000|2022-04-12 08:22:30|19.17|18.97|19.18|18.98|19.18|18.98|19.17|18.97|2
1649751770000|2022-04-12 08:22:50|19.17|18.97|19.18|18.98|19.18|18.98|19.17|18.97|2
1649751780000|2022-04-12 08:23:00|19.17|18.97|19.17|18.97|19.17|18.97|19.17|18.97|1
1649751790000|2022-04-12 08:23:10|19.18|18.98|19.17|18.97|19.18|18.98|19.17|18.97|6
1649751800000|2022-04-12 08:23:20|19.18|18.98|19.18|18.98|19.18|18.98|19.17|18.97|11
1649751810000|2022-04-12 08:23:30|19.17|18.97|19.17|18.97|19.18|18.98|19.17|18.97|3
1649751820000|2022-04-12 08:23:40|19.18|18.98|19.18|18.98|19.18|18.98|19.17|18.97|5
1649751830000|2022-04-12 08:23:50|19.17|18.97|19.15|18.95|19.17|18.97|19.15|18.95|5
1649751840000|2022-04-12 08:24:00|19.16|18.96|19.16|18.96|19.16|18.96|19.15|18.95|5
1649751850000|2022-04-12 08:24:10|19.17|18.97|19.17|18.97|19.17|18.97|19.17|18.97|1
1649751910000|2022-04-12 08:25:10|19.16|18.96|19.16|18.96|19.16|18.96|19.16|18.96|1
1649751920000|2022-04-12 08:25:20|19.17|18.97|19.16|18.96|19.17|18.97|19.16|18.96|2
1649751930000|2022-04-12 08:25:30|19.17|18.97|19.16|18.96|19.17|18.97|19.16|18.96|4
1649751950000|2022-04-12 08:25:50|19.17|18.97|19.17|18.97|19.17|18.97|19.17|18.97|1
1649751980000|2022-04-12 08:26:20|19.16|18.96|19.16|18.96|19.17|18.97|19.16|18.96|3
1649752020000|2022-04-12 08:27:00|19.17|18.97|19.17|18.97|19.17|18.97|19.17|18.97|1
1649752060000|2022-04-12 08:27:40|19.16|18.96|19.16|18.96|19.16|18.96|19.16|18.96|1
1649752080000|2022-04-12 08:28:00|19.17|18.97|19.16|18.96|19.17|18.97|19.16|18.96|2
1649752100000|2022-04-12 08:28:20|19.17|18.97|19.17|18.97|19.17|18.97|19.17|18.97|1
1649752130000|2022-04-12 08:28:50|19.16|18.96|19.16|18.96|19.16|18.96|19.16|18.96|1
1649752140000|2022-04-12 08:29:00|19.17|18.97|19.16|18.96|19.17|18.97|19.16|18.96|2
1649752160000|2022-04-12 08:29:20|19.17|18.97|19.17|18.97|19.17|18.97|19.17|18.97|1
1649752180000|2022-04-12 08:29:40|19.18|18.98|19.18|18.98|19.18|18.98|19.18|18.98|1
1649752190000|2022-04-12 08:29:50|19.17|18.97|19.17|18.97|19.17|18.97|19.17|18.97|1
1649752200000|2022-04-12 08:30:00|19.18|18.98|19.18|18.98|19.18|18.98|19.18|18.98|1
1649752260000|2022-04-12 08:31:00|19.19|18.99|19.2|19|19.2|19|19.19|18.99|2
1649752270000|2022-04-12 08:31:10|19.19|18.99|19.19|18.99|19.19|18.99|19.19|18.99|1
1649752290000|2022-04-12 08:31:30|19.18|18.98|19.18|18.98|19.18|18.98|19.18|18.98|1
1649752300000|2022-04-12 08:31:40|19.17|18.97|19.17|18.97|19.18|18.98|19.17|18.97|3
1649752320000|2022-04-12 08:32:00|19.18|18.98|19.18|18.98|19.18|18.98|19.18|18.98|1
1649752370000|2022-04-12 08:32:50|19.19|18.99|19.18|18.98|19.19|18.99|19.18|18.98|2
1649752380000|2022-04-12 08:33:00|19.19|18.99|19.19|18.99|19.19|18.99|19.19|18.99|1
1649752420000|2022-04-12 08:33:40|19.2|19|19.2|19|19.2|19|19.2|19|1
1649752430000|2022-04-12 08:33:50|19.21|19.01|19.21|19.01|19.21|19.01|19.21|19.01|1
1649752450000|2022-04-12 08:34:10|19.2|19|19.2|19|19.2|19|19.2|19|1
1649752470000|2022-04-12 08:34:30|19.19|18.99|19.2|19|19.2|19|19.19|18.99|2
1649752530000|2022-04-12 08:35:30|19.21|19.01|19.21|19.01|19.21|19.01|19.21|19.01|1
1649752540000|2022-04-12 08:35:40|19.2|19|19.2|19|19.2|19|19.2|19|1
1649752570000|2022-04-12 08:36:10|19.21|19.01|19.21|19.01|19.21|19.01|19.2|19|3
1649752580000|2022-04-12 08:36:20|19.2|19|19.2|19|19.2|19|19.2|19|1
1649752600000|2022-04-12 08:36:40|19.21|19.01|19.21|19.01|19.21|19.01|19.21|19.01|1
1649752620000|2022-04-12 08:37:00|19.22|19.02|19.22|19.02|19.22|19.02|19.22|19.02|1
1649752640000|2022-04-12 08:37:20|19.23|19.03|19.22|19.02|19.23|19.03|19.22|19.02|2
1649752730000|2022-04-12 08:38:50|19.21|19.01|19.21|19.01|19.22|19.02|19.21|19.01|5
1649752740000|2022-04-12 08:39:00|19.22|19.02|19.21|19.01|19.22|19.02|19.21|19.01|2
1649752770000|2022-04-12 08:39:30|19.22|19.02|19.22|19.02|19.22|19.02|19.22|19.02|1
1649752810000|2022-04-12 08:40:10|19.23|19.03|19.22|19.02|19.23|19.03|19.22|19.02|2
1649752820000|2022-04-12 08:40:20|19.23|19.03|19.23|19.03|19.23|19.03|19.22|19.02|3
1649752830000|2022-04-12 08:40:30|19.22|19.02|19.21|19.01|19.22|19.02|19.21|19.01|2
1649752840000|2022-04-12 08:40:40|19.22|19.02|19.23|19.03|19.23|19.03|19.22|19.02|4
1649752850000|2022-04-12 08:40:50|19.22|19.02|19.23|19.03|19.23|19.03|19.22|19.02|2
1649752880000|2022-04-12 08:41:20|19.24|19.04|19.24|19.04|19.24|19.04|19.24|19.04|1
1649752890000|2022-04-12 08:41:30|19.23|19.03|19.23|19.03|19.24|19.04|19.23|19.03|5
1649752930000|2022-04-12 08:42:10|19.24|19.04|19.24|19.04|19.24|19.04|19.24|19.04|1
1649752950000|2022-04-12 08:42:30|19.23|19.03|19.24|19.04|19.24|19.04|19.23|19.03|4
1649752960000|2022-04-12 08:42:40|19.23|19.03|19.23|19.03|19.23|19.03|19.23|19.03|1
1649752990000|2022-04-12 08:43:10|19.22|19.02|19.22|19.02|19.22|19.02|19.22|19.02|1
1649753030000|2022-04-12 08:43:50|19.23|19.03|19.23|19.03|19.23|19.03|19.23|19.03|1
1649753080000|2022-04-12 08:44:40|19.24|19.04|19.23|19.03|19.24|19.04|19.23|19.03|2
1649753090000|2022-04-12 08:44:50|19.24|19.04|19.24|19.04|19.24|19.04|19.23|19.03|3
1649753100000|2022-04-12 08:45:00|19.23|19.03|19.23|19.03|19.24|19.04|19.23|19.03|3
1649753120000|2022-04-12 08:45:20|19.22|19.02|19.22|19.02|19.23|19.03|19.22|19.02|7
1649753140000|2022-04-12 08:45:40|19.23|19.03|19.23|19.03|19.23|19.03|19.22|19.02|3
1649753210000|2022-04-12 08:46:50|19.22|19.02|19.22|19.02|19.22|19.02|19.22|19.02|1
1649753240000|2022-04-12 08:47:20|19.23|19.03|19.23|19.03|19.23|19.03|19.23|19.03|1
1649753260000|2022-04-12 08:47:40|19.22|19.02|19.22|19.02|19.22|19.02|19.22|19.02|1
1649753280000|2022-04-12 08:48:00|19.23|19.03|19.23|19.03|19.23|19.03|19.22|19.02|3
1649753290000|2022-04-12 08:48:10|19.22|19.02|19.22|19.02|19.23|19.03|19.22|19.02|3
1649753310000|2022-04-12 08:48:30|19.21|19.01|19.21|19.01|19.21|19.01|19.21|19.01|1
1649753320000|2022-04-12 08:48:40|19.22|19.02|19.22|19.02|19.22|19.02|19.22|19.02|1
1649753330000|2022-04-12 08:48:50|19.21|19.01|19.21|19.01|19.22|19.02|19.21|19.01|13
1649753340000|2022-04-12 08:49:00|19.22|19.02|19.22|19.02|19.22|19.02|19.22|19.02|1
1649753350000|2022-04-12 08:49:10|19.23|19.03|19.23|19.03|19.23|19.03|19.23|19.03|1
1649753360000|2022-04-12 08:49:20|19.24|19.04|19.24|19.04|19.24|19.04|19.24|19.04|1
1649753370000|2022-04-12 08:49:30|19.23|19.03|19.23|19.03|19.23|19.03|19.23|19.03|1
1649753380000|2022-04-12 08:49:40|19.22|19.02|19.23|19.03|19.23|19.03|19.22|19.02|2
1649753410000|2022-04-12 08:50:10|19.24|19.04|19.24|19.04|19.24|19.04|19.23|19.03|3
1649753420000|2022-04-12 08:50:20|19.23|19.03|19.24|19.04|19.24|19.04|19.23|19.03|2
1649753430000|2022-04-12 08:50:30|19.23|19.03|19.23|19.03|19.23|19.03|19.23|19.03|1
1649753460000|2022-04-12 08:51:00|19.22|19.02|19.23|19.03|19.23|19.03|19.22|19.02|2
1649753640000|2022-04-12 08:54:00|19.22|19.02|19.23|19.03|19.23|19.03|19.22|19.02|2
1649753670000|2022-04-12 08:54:30|19.24|19.04|19.24|19.04|19.24|19.04|19.23|19.03|3
1649753680000|2022-04-12 08:54:40|19.23|19.03|19.23|19.03|19.23|19.03|19.23|19.03|1
1649753780000|2022-04-12 08:56:20|19.24|19.04|19.24|19.04|19.24|19.04|19.24|19.04|1
1649753790000|2022-04-12 08:56:30|19.23|19.03|19.23|19.03|19.23|19.03|19.23|19.03|1
1649753860000|2022-04-12 08:57:40|19.22|19.02|19.22|19.02|19.22|19.02|19.22|19.02|1
1649753870000|2022-04-12 08:57:50|19.23|19.03|19.22|19.02|19.23|19.03|19.22|19.02|8
1649753880000|2022-04-12 08:58:00|19.23|19.03|19.22|19.02|19.23|19.03|19.22|19.02|2
1649753890000|2022-04-12 08:58:10|19.23|19.03|19.22|19.02|19.23|19.03|19.22|19.02|2
1649753900000|2022-04-12 08:58:20|19.23|19.03|19.22|19.02|19.23|19.03|19.22|19.02|2
1649753950000|2022-04-12 08:59:10|19.23|19.03|19.23|19.03|19.23|19.03|19.23|19.03|1
1649754000000|2022-04-12 09:00:00|19.22|19.02|19.23|19.03|19.23|19.03|19.22|19.02|2
1649754010000|2022-04-12 09:00:10|19.24|19.04|19.24|19.04|19.24|19.04|19.24|19.04|1
1649754020000|2022-04-12 09:00:20|19.25|19.05|19.24|19.04|19.25|19.05|19.24|19.04|6
1649754030000|2022-04-12 09:00:30|19.23|19.03|19.22|19.02|19.23|19.03|19.22|19.02|6
1649754040000|2022-04-12 09:00:40|19.23|19.03|19.22|19.02|19.23|19.03|19.22|19.02|8
1649754060000|2022-04-12 09:01:00|19.21|19.01|19.22|19.02|19.22|19.02|19.21|19.01|2
1649754070000|2022-04-12 09:01:10|19.21|19.01|19.21|19.01|19.22|19.02|19.21|19.01|3
1649754080000|2022-04-12 09:01:20|19.2|19|19.2|19|19.2|19|19.2|19|1
1649754120000|2022-04-12 09:02:00|19.19|18.99|19.2|19|19.2|19|19.19|18.99|2
1649754130000|2022-04-12 09:02:10|19.21|19.01|19.21|19.01|19.21|19.01|19.21|19.01|1
1649754140000|2022-04-12 09:02:20|19.22|19.02|19.22|19.02|19.22|19.02|19.22|19.02|1
1649754170000|2022-04-12 09:02:50|19.23|19.03|19.22|19.02|19.23|19.03|19.22|19.02|2
1649754180000|2022-04-12 09:03:00|19.23|19.03|19.22|19.02|19.23|19.03|19.22|19.02|2
1649754220000|2022-04-12 09:03:40|19.23|19.03|19.23|19.03|19.23|19.03|19.23|19.03|1
1649754230000|2022-04-12 09:03:50|19.22|19.02|19.22|19.02|19.22|19.02|19.22|19.02|1
1649754250000|2022-04-12 09:04:10|19.21|19.01|19.22|19.02|19.22|19.02|19.21|19.01|2
1649754260000|2022-04-12 09:04:20|19.21|19.01|19.22|19.02|19.22|19.02|19.21|19.01|2
1649754270000|2022-04-12 09:04:30|19.21|19.01|19.21|19.01|19.22|19.02|19.21|19.01|5
1649754360000|2022-04-12 09:06:00|19.2|19|19.2|19|19.2|19|19.19|18.99|5
1649754370000|2022-04-12 09:06:10|19.19|18.99|19.19|18.99|19.19|18.99|19.19|18.99|1
1649754380000|2022-04-12 09:06:20|19.18|18.98|19.18|18.98|19.19|18.99|19.18|18.98|3
1649754390000|2022-04-12 09:06:30|19.19|18.99|19.18|18.98|19.19|18.99|19.18|18.98|2
1649754400000|2022-04-12 09:06:40|19.19|18.99|19.19|18.99|19.19|18.99|19.19|18.99|1
1649754450000|2022-04-12 09:07:30|19.18|18.98|19.18|18.98|19.18|18.98|19.18|18.98|1
1649754460000|2022-04-12 09:07:40|19.19|18.99|19.19|18.99|19.19|18.99|19.18|18.98|3
1649754580000|2022-04-12 09:09:40|19.18|18.98|19.18|18.98|19.19|18.99|19.18|18.98|5
1649754600000|2022-04-12 09:10:00|19.19|18.99|19.19|18.99|19.19|18.99|19.19|18.99|1
1649754610000|2022-04-12 09:10:10|19.18|18.98|19.18|18.98|19.18|18.98|19.18|18.98|1
1649754620000|2022-04-12 09:10:20|19.19|18.99|19.19|18.99|19.19|18.99|19.19|18.99|1
1649754630000|2022-04-12 09:10:30|19.2|19|19.2|19|19.2|19|19.2|19|1
1649754690000|2022-04-12 09:11:30|19.19|18.99|19.19|18.99|19.19|18.99|19.19|18.99|1
1649754720000|2022-04-12 09:12:00|19.2|19|19.2|19|19.2|19|19.2|19|1
1649754740000|2022-04-12 09:12:20|19.19|18.99|19.19|18.99|19.2|19|19.19|18.99|3
1649754750000|2022-04-12 09:12:30|19.18|18.98|19.18|18.98|19.19|18.99|19.18|18.98|3
1649754770000|2022-04-12 09:12:50|19.17|18.97|19.18|18.98|19.18|18.98|19.17|18.97|2
1649754800000|2022-04-12 09:13:20|19.19|18.99|19.19|18.99|19.19|18.99|19.19|18.99|1
1649754900000|2022-04-12 09:15:00|19.18|18.98|19.18|18.98|19.18|18.98|19.18|18.98|1
1649754910000|2022-04-12 09:15:10|19.19|18.99|19.19|18.99|19.19|18.99|19.18|18.98|3
1649754920000|2022-04-12 09:15:20|19.2|19|19.2|19|19.2|19|19.2|19|1
1649754930000|2022-04-12 09:15:30|19.21|19.01|19.21|19.01|19.21|19.01|19.2|19|9
1649754940000|2022-04-12 09:15:40|19.2|19|19.21|19.01|19.21|19.01|19.2|19|2
1649754950000|2022-04-12 09:15:50|19.22|19.02|19.22|19.02|19.22|19.02|19.21|19.01|3
1649754960000|2022-04-12 09:16:00|19.21|19.01|19.22|19.02|19.22|19.02|19.21|19.01|2
1649754980000|2022-04-12 09:16:20|19.21|19.01|19.21|19.01|19.21|19.01|19.21|19.01|1
1649755010000|2022-04-12 09:16:50|19.2|19|19.2|19|19.21|19.01|19.2|19|3
1649755110000|2022-04-12 09:18:30|19.21|19.01|19.21|19.01|19.21|19.01|19.21|19.01|1
1649755160000|2022-04-12 09:19:20|19.2|19|19.21|19.01|19.21|19.01|19.2|19|2
1649755200000|2022-04-12 09:20:00|19.2|19|19.2|19|19.21|19.01|19.2|19|3
1649755210000|2022-04-12 09:20:10|19.21|19.01|19.21|19.01|19.21|19.01|19.2|19|3
1649755220000|2022-04-12 09:20:20|19.22|19.02|19.21|19.01|19.22|19.02|19.2|19|4
1649755230000|2022-04-12 09:20:30|19.2|19|19.2|19|19.2|19|19.2|19|1
1649755340000|2022-04-12 09:22:20|19.21|19.01|19.2|19|19.21|19.01|19.2|19|4
1649755350000|2022-04-12 09:22:30|19.21|19.01|19.19|18.99|19.21|19.01|19.19|18.99|7
1649755380000|2022-04-12 09:23:00|19.18|18.98|19.19|18.99|19.19|18.99|19.18|18.98|6
1649755390000|2022-04-12 09:23:10|19.18|18.98|19.18|18.98|19.18|18.98|19.18|18.98|1
1649755400000|2022-04-12 09:23:20|19.19|18.99|19.18|18.98|19.19|18.99|19.18|18.98|2
1649755410000|2022-04-12 09:23:30|19.19|18.99|19.19|18.99|19.19|18.99|19.18|18.98|3
1649755500000|2022-04-12 09:25:00|19.2|19|19.2|19|19.2|19|19.19|18.99|3
1649755510000|2022-04-12 09:25:10|19.19|18.99|19.2|19|19.2|19|19.19|18.99|2
1649755520000|2022-04-12 09:25:20|19.19|18.99|19.19|18.99|19.2|19|19.19|18.99|11
1649755540000|2022-04-12 09:25:40|19.2|19|19.2|19|19.2|19|19.19|18.99|3
1649755560000|2022-04-12 09:26:00|19.19|18.99|19.2|19|19.2|19|19.19|18.99|2
1649755590000|2022-04-12 09:26:30|19.21|19.01|19.21|19.01|19.21|19.01|19.21|19.01|1
1649755610000|2022-04-12 09:26:50|19.2|19|19.2|19|19.2|19|19.2|19|1
1649755620000|2022-04-12 09:27:00|19.21|19.01|19.2|19|19.21|19.01|19.2|19|4
1649755630000|2022-04-12 09:27:10|19.21|19.01|19.21|19.01|19.21|19.01|19.21|19.01|1
1649755670000|2022-04-12 09:27:50|19.2|19|19.2|19|19.2|19|19.2|19|1
1649755680000|2022-04-12 09:28:00|19.21|19.01|19.2|19|19.21|19.01|19.2|19|4
1649755690000|2022-04-12 09:28:10|19.21|19.01|19.21|19.01|19.21|19.01|19.2|19|3
1649755730000|2022-04-12 09:28:50|19.2|19|19.2|19|19.2|19|19.2|19|1
1649755740000|2022-04-12 09:29:00|19.21|19.01|19.21|19.01|19.21|19.01|19.21|19.01|1
1649755800000|2022-04-12 09:30:00|19.2|19|19.21|19.01|19.21|19.01|19.2|19|2
1649755830000|2022-04-12 09:30:30|19.22|19.02|19.22|19.02|19.22|19.02|19.21|19.01|7
1649755850000|2022-04-12 09:30:50|19.23|19.03|19.23|19.03|19.23|19.03|19.22|19.02|3
1649755860000|2022-04-12 09:31:00|19.22|19.02|19.23|19.03|19.23|19.03|19.22|19.02|6
1649755870000|2022-04-12 09:31:10|19.22|19.02|19.22|19.02|19.23|19.03|19.22|19.02|7
1649755910000|2022-04-12 09:31:50|19.23|19.03|19.23|19.03|19.23|19.03|19.22|19.02|3
1649755920000|2022-04-12 09:32:00|19.22|19.02|19.22|19.02|19.23|19.03|19.22|19.02|3
1649755940000|2022-04-12 09:32:20|19.23|19.03|19.22|19.02|19.23|19.03|19.22|19.02|4
1649755980000|2022-04-12 09:33:00|19.21|19.01|19.21|19.01|19.21|19.01|19.21|19.01|1
1649756000000|2022-04-12 09:33:20|19.2|19|19.2|19|19.2|19|19.19|18.99|3
1649756030000|2022-04-12 09:33:50|19.19|18.99|19.19|18.99|19.19|18.99|19.19|18.99|1
1649756050000|2022-04-12 09:34:10|19.2|19|19.2|19|19.2|19|19.2|19|1
1649756100000|2022-04-12 09:35:00|19.21|19.01|19.21|19.01|19.21|19.01|19.2|19|7
1649756120000|2022-04-12 09:35:20|19.2|19|19.2|19|19.21|19.01|19.2|19|5
1649756150000|2022-04-12 09:35:50|19.21|19.01|19.2|19|19.21|19.01|19.2|19|2
1649756160000|2022-04-12 09:36:00|19.21|19.01|19.21|19.01|19.21|19.01|19.21|19.01|1
1649756190000|2022-04-12 09:36:30|19.22|19.02|19.22|19.02|19.22|19.02|19.22|19.02|1
1649756290000|2022-04-12 09:38:10|19.23|19.03|19.23|19.03|19.23|19.03|19.23|19.03|1
1649756330000|2022-04-12 09:38:50|19.22|19.02|19.23|19.03|19.23|19.03|19.22|19.02|6
1649756430000|2022-04-12 09:40:30|19.22|19.02|19.23|19.03|19.23|19.03|19.22|19.02|4
1649756440000|2022-04-12 09:40:40|19.22|19.02|19.22|19.02|19.22|19.02|19.22|19.02|1
1649756470000|2022-04-12 09:41:10|19.23|19.03|19.23|19.03|19.23|19.03|19.23|19.03|1
1649756480000|2022-04-12 09:41:20|19.22|19.02|19.22|19.02|19.22|19.02|19.22|19.02|1
1649756610000|2022-04-12 09:43:30|19.21|19.01|19.21|19.01|19.21|19.01|19.21|19.01|1
1649756620000|2022-04-12 09:43:40|19.22|19.02|19.22|19.02|19.22|19.02|19.22|19.02|1
1649756660000|2022-04-12 09:44:20|19.23|19.03|19.23|19.03|19.23|19.03|19.23|19.03|1
1649756680000|2022-04-12 09:44:40|19.22|19.02|19.22|19.02|19.23|19.03|19.22|19.02|3
1649756690000|2022-04-12 09:44:50|19.23|19.03|19.23|19.03|19.23|19.03|19.23|19.03|1
1649756720000|2022-04-12 09:45:20|19.22|19.02|19.22|19.02|19.22|19.02|19.22|19.02|1
1649756760000|2022-04-12 09:46:00|19.23|19.03|19.23|19.03|19.23|19.03|19.23|19.03|1
1649756790000|2022-04-12 09:46:30|19.22|19.02|19.22|19.02|19.22|19.02|19.22|19.02|1
1649756900000|2022-04-12 09:48:20|19.23|19.03|19.22|19.02|19.23|19.03|19.22|19.02|2
1649756910000|2022-04-12 09:48:30|19.21|19.01|19.21|19.01|19.22|19.02|19.21|19.01|5
1649756920000|2022-04-12 09:48:40|19.22|19.02|19.21|19.01|19.22|19.02|19.21|19.01|2
1649756980000|2022-04-12 09:49:40|19.22|19.02|19.22|19.02|19.22|19.02|19.22|19.02|1
1649756990000|2022-04-12 09:49:50|19.23|19.03|19.23|19.03|19.23|19.03|19.23|19.03|1
1649757000000|2022-04-12 09:50:00|19.22|19.02|19.23|19.03|19.23|19.03|19.22|19.02|2
1649757010000|2022-04-12 09:50:10|19.22|19.02|19.23|19.03|19.23|19.03|19.22|19.02|2
1649757030000|2022-04-12 09:50:30|19.22|19.02|19.23|19.03|19.23|19.03|19.22|19.02|2
1649757050000|2022-04-12 09:50:50|19.22|19.02|19.23|19.03|19.23|19.03|19.22|19.02|2
1649757160000|2022-04-12 09:52:40|19.22|19.02|19.22|19.02|19.22|19.02|19.22|19.02|1
1649757200000|2022-04-12 09:53:20|19.21|19.01|19.21|19.01|19.21|19.01|19.21|19.01|1
1649757220000|2022-04-12 09:53:40|19.22|19.02|19.21|19.01|19.22|19.02|19.21|19.01|2
1649757230000|2022-04-12 09:53:50|19.22|19.02|19.22|19.02|19.22|19.02|19.21|19.01|3
1649757240000|2022-04-12 09:54:00|19.23|19.03|19.23|19.03|19.23|19.03|19.23|19.03|1
1649757250000|2022-04-12 09:54:10|19.22|19.02|19.23|19.03|19.23|19.03|19.22|19.02|8
1649757280000|2022-04-12 09:54:40|19.22|19.02|19.23|19.03|19.23|19.03|19.22|19.02|4
1649757300000|2022-04-12 09:55:00|19.24|19.04|19.23|19.03|19.24|19.04|19.23|19.03|2
1649757310000|2022-04-12 09:55:10|19.24|19.04|19.24|19.04|19.24|19.04|19.23|19.03|3
1649757330000|2022-04-12 09:55:30|19.23|19.03|19.23|19.03|19.24|19.04|19.23|19.03|3
1649757340000|2022-04-12 09:55:40|19.24|19.04|19.24|19.04|19.24|19.04|19.24|19.04|1
1649757370000|2022-04-12 09:56:10|19.23|19.03|19.23|19.03|19.23|19.03|19.23|19.03|1
1649757390000|2022-04-12 09:56:30|19.24|19.04|19.23|19.03|19.24|19.04|19.23|19.03|2
1649757410000|2022-04-12 09:56:50|19.24|19.04|19.23|19.03|19.24|19.04|19.23|19.03|4
1649757420000|2022-04-12 09:57:00|19.24|19.04|19.24|19.04|19.24|19.04|19.23|19.03|5
1649757430000|2022-04-12 09:57:10|19.23|19.03|19.23|19.03|19.24|19.04|19.23|19.03|3
1649757440000|2022-04-12 09:57:20|19.24|19.04|19.23|19.03|19.24|19.04|19.23|19.03|2
1649757480000|2022-04-12 09:58:00|19.24|19.04|19.24|19.04|19.24|19.04|19.24|19.04|1
1649757490000|2022-04-12 09:58:10|19.23|19.03|19.23|19.03|19.24|19.04|19.23|19.03|3
1649757500000|2022-04-12 09:58:20|19.24|19.04|19.24|19.04|19.24|19.04|19.23|19.03|7
1649757550000|2022-04-12 09:59:10|19.23|19.03|19.23|19.03|19.23|19.03|19.23|19.03|1
1649757560000|2022-04-12 09:59:20|19.24|19.04|19.23|19.03|19.24|19.04|19.23|19.03|2
1649757570000|2022-04-12 09:59:30|19.22|19.02|19.22|19.02|19.22|19.02|19.22|19.02|1
1649757610000|2022-04-12 10:00:10|19.23|19.03|19.22|19.02|19.23|19.03|19.22|19.02|2
1649757630000|2022-04-12 10:00:30|19.23|19.03|19.23|19.03|19.23|19.03|19.22|19.02|7
1649757640000|2022-04-12 10:00:40|19.22|19.02|19.22|19.02|19.22|19.02|19.22|19.02|1
1649757650000|2022-04-12 10:00:50|19.23|19.03|19.23|19.03|19.23|19.03|19.23|19.03|1
1649757740000|2022-04-12 10:02:20|19.24|19.04|19.24|19.04|19.24|19.04|19.24|19.04|1
1649757780000|2022-04-12 10:03:00|19.23|19.03|19.24|19.04|19.24|19.04|19.23|19.03|4
1649757840000|2022-04-12 10:04:00|19.23|19.03|19.24|19.04|19.24|19.04|19.23|19.03|4
1649757850000|2022-04-12 10:04:10|19.23|19.03|19.24|19.04|19.24|19.04|19.23|19.03|2
1649757870000|2022-04-12 10:04:30|19.23|19.03|19.24|19.04|19.24|19.04|19.23|19.03|2
1649757880000|2022-04-12 10:04:40|19.23|19.03|19.24|19.04|19.24|19.04|19.23|19.03|4
1649757900000|2022-04-12 10:05:00|19.23|19.03|19.23|19.03|19.23|19.03|19.23|19.03|1
1649757930000|2022-04-12 10:05:30|19.22|19.02|19.22|19.02|19.23|19.03|19.22|19.02|3
1649758060000|2022-04-12 10:07:40|19.21|19.01|19.22|19.02|19.22|19.02|19.21|19.01|4
1649758090000|2022-04-12 10:08:10|19.23|19.03|19.23|19.03|19.23|19.03|19.23|19.03|1
1649758150000|2022-04-12 10:09:10|19.22|19.02|19.22|19.02|19.22|19.02|19.22|19.02|1
1649758180000|2022-04-12 10:09:40|19.23|19.03|19.23|19.03|19.23|19.03|19.22|19.02|5
1649758190000|2022-04-12 10:09:50|19.22|19.02|19.23|19.03|19.23|19.03|19.22|19.02|4
1649758210000|2022-04-12 10:10:10|19.22|19.02|19.23|19.03|19.23|19.03|19.22|19.02|2
1649758220000|2022-04-12 10:10:20|19.22|19.02|19.22|19.02|19.22|19.02|19.22|19.02|1
1649758230000|2022-04-12 10:10:30|19.23|19.03|19.22|19.02|19.23|19.03|19.22|19.02|2
1649758250000|2022-04-12 10:10:50|19.23|19.03|19.23|19.03|19.23|19.03|19.23|19.03|1
1649758260000|2022-04-12 10:11:00|19.22|19.02|19.23|19.03|19.23|19.03|19.22|19.02|4
1649758270000|2022-04-12 10:11:10|19.24|19.04|19.24|19.04|19.24|19.04|19.24|19.04|1
1649758290000|2022-04-12 10:11:30|19.23|19.03|19.23|19.03|19.24|19.04|19.23|19.03|3
1649758300000|2022-04-12 10:11:40|19.24|19.04|19.23|19.03|19.24|19.04|19.23|19.03|2
1649758310000|2022-04-12 10:11:50|19.24|19.04|19.23|19.03|19.24|19.04|19.23|19.03|2
1649758320000|2022-04-12 10:12:00|19.24|19.04|19.23|19.03|19.24|19.04|19.23|19.03|2
1649758330000|2022-04-12 10:12:10|19.24|19.04|19.24|19.04|19.24|19.04|19.24|19.04|1
1649758340000|2022-04-12 10:12:20|19.23|19.03|19.23|19.03|19.24|19.04|19.23|19.03|5
1649758350000|2022-04-12 10:12:30|19.24|19.04|19.24|19.04|19.24|19.04|19.24|19.04|1
1649758360000|2022-04-12 10:12:40|19.23|19.03|19.23|19.03|19.23|19.03|19.23|19.03|1
1649758530000|2022-04-12 10:15:30|19.24|19.04|19.24|19.04|19.24|19.04|19.24|19.04|1
1649758550000|2022-04-12 10:15:50|19.23|19.03|19.23|19.03|19.24|19.04|19.23|19.03|3
1649758600000|2022-04-12 10:16:40|19.22|19.02|19.22|19.02|19.23|19.03|19.22|19.02|3
1649758680000|2022-04-12 10:18:00|19.21|19.01|19.21|19.01|19.21|19.01|19.21|19.01|1
1649758690000|2022-04-12 10:18:10|19.2|19|19.21|19.01|19.21|19.01|19.2|19|4
1649758700000|2022-04-12 10:18:20|19.2|19|19.2|19|19.2|19|19.2|19|1
1649758740000|2022-04-12 10:19:00|19.21|19.01|19.21|19.01|19.21|19.01|19.21|19.01|1
1649758810000|2022-04-12 10:20:10|19.22|19.02|19.21|19.01|19.22|19.02|19.21|19.01|2
1649758850000|2022-04-12 10:20:50|19.22|19.02|19.22|19.02|19.22|19.02|19.21|19.01|3
1649758920000|2022-04-12 10:22:00|19.21|19.01|19.22|19.02|19.22|19.02|19.21|19.01|2
1649758960000|2022-04-12 10:22:40|19.21|19.01|19.21|19.01|19.21|19.01|19.21|19.01|1
1649758990000|2022-04-12 10:23:10|19.2|19|19.21|19.01|19.21|19.01|19.2|19|2
1649759000000|2022-04-12 10:23:20|19.2|19|19.21|19.01|19.21|19.01|19.2|19|4
1649759010000|2022-04-12 10:23:30|19.2|19|19.21|19.01|19.21|19.01|19.2|19|2
1649759020000|2022-04-12 10:23:40|19.2|19|19.2|19|19.21|19.01|19.2|19|7
1649759030000|2022-04-12 10:23:50|19.21|19.01|19.21|19.01|19.21|19.01|19.2|19|5
1649759040000|2022-04-12 10:24:00|19.2|19|19.2|19|19.21|19.01|19.2|19|5
1649759060000|2022-04-12 10:24:20|19.19|18.99|19.19|18.99|19.19|18.99|19.19|18.99|1
1649759200000|2022-04-12 10:26:40|19.18|18.98|19.18|18.98|19.19|18.99|19.18|18.98|3
1649759210000|2022-04-12 10:26:50|19.19|18.99|19.18|18.98|19.19|18.99|19.18|18.98|2
1649759250000|2022-04-12 10:27:30|19.19|18.99|19.19|18.99|19.19|18.99|19.18|18.98|3
1649759260000|2022-04-12 10:27:40|19.2|19|19.2|19|19.2|19|19.19|18.99|3
1649759320000|2022-04-12 10:28:40|19.19|18.99|19.19|18.99|19.19|18.99|19.19|18.99|1
1649759340000|2022-04-12 10:29:00|19.2|19|19.2|19|19.2|19|19.2|19|1
1649759380000|2022-04-12 10:29:40|19.19|18.99|19.19|18.99|19.19|18.99|19.19|18.99|1
1649759390000|2022-04-12 10:29:50|19.2|19|19.2|19|19.2|19|19.19|18.99|3
1649759440000|2022-04-12 10:30:40|19.21|19.01|19.21|19.01|19.21|19.01|19.21|19.01|1
1649759450000|2022-04-12 10:30:50|19.2|19|19.2|19|19.2|19|19.2|19|1
1649759470000|2022-04-12 10:31:10|19.21|19.01|19.2|19|19.21|19.01|19.2|19|2
1649759480000|2022-04-12 10:31:20|19.21|19.01|19.21|19.01|19.21|19.01|19.21|19.01|1
1649759500000|2022-04-12 10:31:40|19.22|19.02|19.22|19.02|19.22|19.02|19.22|19.02|1
1649759550000|2022-04-12 10:32:30|19.21|19.01|19.21|19.01|19.21|19.01|19.21|19.01|1
1649759610000|2022-04-12 10:33:30|19.22|19.02|19.22|19.02|19.22|19.02|19.22|19.02|1
1649759620000|2022-04-12 10:33:40|19.21|19.01|19.22|19.02|19.22|19.02|19.21|19.01|2
1649759630000|2022-04-12 10:33:50|19.21|19.01|19.22|19.02|19.22|19.02|19.21|19.01|2
1649759700000|2022-04-12 10:35:00|19.23|19.03|19.23|19.03|19.23|19.03|19.23|19.03|1
1649759960000|2022-04-12 10:39:20|19.24|19.04|19.24|19.04|19.24|19.04|19.24|19.04|1
1649759970000|2022-04-12 10:39:30|19.25|19.05|19.25|19.05|19.25|19.05|19.24|19.04|5
1649759980000|2022-04-12 10:39:40|19.24|19.04|19.24|19.04|19.25|19.05|19.24|19.04|5
1649759990000|2022-04-12 10:39:50|19.25|19.05|19.25|19.05|19.25|19.05|19.24|19.04|7
1649760000000|2022-04-12 10:40:00|19.24|19.04|19.25|19.05|19.25|19.05|19.24|19.04|14
1649760010000|2022-04-12 10:40:10|19.24|19.04|19.24|19.04|19.25|19.05|19.24|19.04|9
1649760020000|2022-04-12 10:40:20|19.25|19.05|19.22|19.02|19.25|19.05|19.22|19.02|6
1649760050000|2022-04-12 10:40:50|19.23|19.03|19.23|19.03|19.23|19.03|19.22|19.02|5
1649760060000|2022-04-12 10:41:00|19.22|19.02|19.22|19.02|19.22|19.02|19.22|19.02|1
1649760070000|2022-04-12 10:41:10|19.21|19.01|19.2|19|19.21|19.01|19.2|19|2
1649760080000|2022-04-12 10:41:20|19.21|19.01|19.21|19.01|19.21|19.01|19.21|19.01|1
1649760120000|2022-04-12 10:42:00|19.2|19|19.2|19|19.2|19|19.2|19|1
1649760130000|2022-04-12 10:42:10|19.21|19.01|19.22|19.02|19.22|19.02|19.21|19.01|2
1649760150000|2022-04-12 10:42:30|19.21|19.01|19.21|19.01|19.22|19.02|19.21|19.01|3
1649760160000|2022-04-12 10:42:40|19.22|19.02|19.22|19.02|19.22|19.02|19.21|19.01|5
1649760170000|2022-04-12 10:42:50|19.21|19.01|19.21|19.01|19.21|19.01|19.21|19.01|1
1649760240000|2022-04-12 10:44:00|19.22|19.02|19.22|19.02|19.22|19.02|19.22|19.02|1
1649760320000|2022-04-12 10:45:20|19.23|19.03|19.23|19.03|19.23|19.03|19.22|19.02|3
1649760340000|2022-04-12 10:45:40|19.24|19.04|19.23|19.03|19.24|19.04|19.23|19.03|2
1649760350000|2022-04-12 10:45:50|19.24|19.04|19.23|19.03|19.24|19.04|19.23|19.03|2
1649760410000|2022-04-12 10:46:50|19.22|19.02|19.22|19.02|19.22|19.02|19.22|19.02|1
1649760430000|2022-04-12 10:47:10|19.21|19.01|19.21|19.01|19.22|19.02|19.21|19.01|3
1649760490000|2022-04-12 10:48:10|19.22|19.02|19.22|19.02|19.22|19.02|19.22|19.02|1
1649760510000|2022-04-12 10:48:30|19.21|19.01|19.22|19.02|19.22|19.02|19.21|19.01|6
1649760520000|2022-04-12 10:48:40|19.21|19.01|19.22|19.02|19.22|19.02|19.21|19.01|6
1649760530000|2022-04-12 10:48:50|19.21|19.01|19.22|19.02|19.22|19.02|19.21|19.01|4
1649760570000|2022-04-12 10:49:30|19.21|19.01|19.22|19.02|19.22|19.02|19.21|19.01|2
1649760660000|2022-04-12 10:51:00|19.23|19.03|19.23|19.03|19.23|19.03|19.23|19.03|1
1649760690000|2022-04-12 10:51:30|19.24|19.04|19.24|19.04|19.24|19.04|19.23|19.03|7
1649760700000|2022-04-12 10:51:40|19.23|19.03|19.23|19.03|19.23|19.03|19.23|19.03|1
1649760730000|2022-04-12 10:52:10|19.24|19.04|19.24|19.04|19.24|19.04|19.23|19.03|3
1649760740000|2022-04-12 10:52:20|19.23|19.03|19.24|19.04|19.24|19.04|19.23|19.03|2
1649760750000|2022-04-12 10:52:30|19.23|19.03|19.24|19.04|19.24|19.04|19.23|19.03|2
1649760770000|2022-04-12 10:52:50|19.23|19.03|19.24|19.04|19.24|19.04|19.23|19.03|2
1649760780000|2022-04-12 10:53:00|19.23|19.03|19.24|19.04|19.24|19.04|19.23|19.03|2
1649760800000|2022-04-12 10:53:20|19.23|19.03|19.23|19.03|19.23|19.03|19.23|19.03|1
1649760810000|2022-04-12 10:53:30|19.24|19.04|19.24|19.04|19.24|19.04|19.23|19.03|3
1649760820000|2022-04-12 10:53:40|19.23|19.03|19.23|19.03|19.23|19.03|19.23|19.03|1
1649760970000|2022-04-12 10:56:10|19.22|19.02|19.22|19.02|19.22|19.02|19.22|19.02|1
1649760990000|2022-04-12 10:56:30|19.21|19.01|19.21|19.01|19.22|19.02|19.21|19.01|5
1649761050000|2022-04-12 10:57:30|19.2|19|19.2|19|19.2|19|19.2|19|1
1649761060000|2022-04-12 10:57:40|19.21|19.01|19.2|19|19.21|19.01|19.2|19|2
1649761090000|2022-04-12 10:58:10|19.21|19.01|19.21|19.01|19.21|19.01|19.2|19|5
1649761150000|2022-04-12 10:59:10|19.22|19.02|19.22|19.02|19.22|19.02|19.22|19.02|1
1649761180000|2022-04-12 10:59:40|19.23|19.03|19.23|19.03|19.23|19.03|19.22|19.02|3
1649761190000|2022-04-12 10:59:50|19.22|19.02|19.23|19.03|19.23|19.03|19.22|19.02|2
1649761200000|2022-04-12 11:00:00|19.22|19.02|19.22|19.02|19.22|19.02|19.22|19.02|1
1649761250000|2022-04-12 11:00:50|19.21|19.01|19.21|19.01|19.21|19.01|19.21|19.01|1
1649761320000|2022-04-12 11:02:00|19.22|19.02|19.22|19.02|19.22|19.02|19.22|19.02|1
1649761330000|2022-04-12 11:02:10|19.21|19.01|19.21|19.01|19.22|19.02|19.21|19.01|9
1649761340000|2022-04-12 11:02:20|19.22|19.02|19.21|19.01|19.22|19.02|19.21|19.01|2
1649761500000|2022-04-12 11:05:00|19.22|19.02|19.22|19.02|19.22|19.02|19.21|19.01|3
1649761600000|2022-04-12 11:06:40|19.23|19.03|19.23|19.03|19.23|19.03|19.23|19.03|1
1649761610000|2022-04-12 11:06:50|19.22|19.02|19.22|19.02|19.22|19.02|19.22|19.02|1
1649761680000|2022-04-12 11:08:00|19.21|19.01|19.22|19.02|19.22|19.02|19.21|19.01|4
1649761690000|2022-04-12 11:08:10|19.21|19.01|19.21|19.01|19.21|19.01|19.21|19.01|1
1649761700000|2022-04-12 11:08:20|19.22|19.02|19.22|19.02|19.22|19.02|19.22|19.02|1
1649761710000|2022-04-12 11:08:30|19.21|19.01|19.21|19.01|19.21|19.01|19.21|19.01|1
1649761800000|2022-04-12 11:10:00|19.22|19.02|19.21|19.01|19.22|19.02|19.21|19.01|2
1649761840000|2022-04-12 11:10:40|19.22|19.02|19.21|19.01|19.22|19.02|19.21|19.01|2
1649761850000|2022-04-12 11:10:50|19.22|19.02|19.22|19.02|19.22|19.02|19.22|19.02|1
1649761900000|2022-04-12 11:11:40|19.23|19.03|19.23|19.03|19.23|19.03|19.23|19.03|1
1649761930000|2022-04-12 11:12:10|19.22|19.02|19.22|19.02|19.22|19.02|19.22|19.02|1
1649762100000|2022-04-12 11:15:00|19.23|19.03|19.23|19.03|19.23|19.03|19.23|19.03|1
1649762120000|2022-04-12 11:15:20|19.24|19.04|19.24|19.04|19.24|19.04|19.24|19.04|1
1649762130000|2022-04-12 11:15:30|19.25|19.05|19.25|19.05|19.25|19.05|19.25|19.05|1
1649762140000|2022-04-12 11:15:40|19.24|19.04|19.25|19.05|19.25|19.05|19.24|19.04|4
1649762160000|2022-04-12 11:16:00|19.26|19.06|19.26|19.06|19.26|19.06|19.26|19.06|1
1649762170000|2022-04-12 11:16:10|19.25|19.05|19.26|19.06|19.26|19.06|19.25|19.05|4
1649762180000|2022-04-12 11:16:20|19.27|19.07|19.27|19.07|19.27|19.07|19.27|19.07|1
1649762190000|2022-04-12 11:16:30|19.28|19.08|19.27|19.07|19.28|19.08|19.27|19.07|2
1649762220000|2022-04-12 11:17:00|19.28|19.08|19.28|19.08|19.28|19.08|19.28|19.08|1
1649762240000|2022-04-12 11:17:20|19.27|19.07|19.27|19.07|19.27|19.07|19.27|19.07|1
1649762260000|2022-04-12 11:17:40|19.28|19.08|19.28|19.08|19.28|19.08|19.27|19.07|3
1649762270000|2022-04-12 11:17:50|19.29|19.09|19.29|19.09|19.29|19.09|19.29|19.09|1
1649762310000|2022-04-12 11:18:30|19.28|19.08|19.28|19.08|19.28|19.08|19.28|19.08|1
1649762320000|2022-04-12 11:18:40|19.27|19.07|19.27|19.07|19.27|19.07|19.27|19.07|1
1649762330000|2022-04-12 11:18:50|19.28|19.08|19.28|19.08|19.28|19.08|19.27|19.07|3
1649762370000|2022-04-12 11:19:30|19.29|19.09|19.29|19.09|19.29|19.09|19.29|19.09|1
1649762400000|2022-04-12 11:20:00|19.3|19.1|19.29|19.09|19.3|19.1|19.29|19.09|2
1649762440000|2022-04-12 11:20:40|19.28|19.08|19.29|19.09|19.29|19.09|19.28|19.08|8
1649762450000|2022-04-12 11:20:50|19.28|19.08|19.29|19.09|19.29|19.09|19.28|19.08|4
1649762470000|2022-04-12 11:21:10|19.28|19.08|19.28|19.08|19.29|19.09|19.28|19.08|3
1649762540000|2022-04-12 11:22:20|19.29|19.09|19.29|19.09|19.29|19.09|19.29|19.09|1
1649762550000|2022-04-12 11:22:30|19.3|19.1|19.3|19.1|19.3|19.1|19.3|19.1|1
1649762580000|2022-04-12 11:23:00|19.31|19.11|19.3|19.1|19.31|19.11|19.3|19.1|2
1649762590000|2022-04-12 11:23:10|19.31|19.11|19.31|19.11|19.31|19.11|19.3|19.1|3
1649762620000|2022-04-12 11:23:40|19.32|19.12|19.33|19.13|19.34|19.14|19.32|19.12|8
1649762630000|2022-04-12 11:23:50|19.34|19.14|19.33|19.13|19.34|19.14|19.33|19.13|4
1649762640000|2022-04-12 11:24:00|19.34|19.14|19.34|19.14|19.34|19.14|19.34|19.14|1
1649762660000|2022-04-12 11:24:20|19.35|19.15|19.35|19.15|19.36|19.16|19.34|19.14|4
1649762670000|2022-04-12 11:24:30|19.36|19.16|19.36|19.16|19.37|19.17|19.36|19.16|3
1649762680000|2022-04-12 11:24:40|19.35|19.15|19.35|19.15|19.35|19.15|19.35|19.15|1
1649762690000|2022-04-12 11:24:50|19.36|19.16|19.35|19.15|19.36|19.16|19.35|19.15|4
1649762700000|2022-04-12 11:25:00|19.36|19.16|19.36|19.16|19.37|19.17|19.35|19.15|9
1649762730000|2022-04-12 11:25:30|19.37|19.17|19.37|19.17|19.37|19.17|19.37|19.17|1
1649762750000|2022-04-12 11:25:50|19.36|19.16|19.36|19.16|19.36|19.16|19.36|19.16|1
1649762780000|2022-04-12 11:26:20|19.37|19.17|19.37|19.17|19.37|19.17|19.37|19.17|1
1649762810000|2022-04-12 11:26:50|19.38|19.18|19.38|19.18|19.38|19.18|19.38|19.18|1
1649762830000|2022-04-12 11:27:10|19.39|19.19|19.39|19.19|19.39|19.19|19.39|19.19|1
1649762860000|2022-04-12 11:27:40|19.38|19.18|19.38|19.18|19.38|19.18|19.38|19.18|1
1649762870000|2022-04-12 11:27:50|19.39|19.19|19.39|19.19|19.39|19.19|19.39|19.19|1
1649762900000|2022-04-12 11:28:20|19.38|19.18|19.38|19.18|19.38|19.18|19.37|19.17|3
1649762940000|2022-04-12 11:29:00|19.39|19.19|19.39|19.19|19.39|19.19|19.38|19.18|3
1649762950000|2022-04-12 11:29:10|19.38|19.18|19.38|19.18|19.38|19.18|19.38|19.18|1
1649762960000|2022-04-12 11:29:20|19.39|19.19|19.38|19.18|19.39|19.19|19.38|19.18|2
1649762970000|2022-04-12 11:29:30|19.39|19.19|19.39|19.19|19.39|19.19|19.38|19.18|3
1649762980000|2022-04-12 11:29:40|19.38|19.18|19.39|19.19|19.39|19.19|19.38|19.18|2
1649763000000|2022-04-12 11:30:00|19.38|19.18|19.38|19.18|19.38|19.18|19.38|19.18|1
1649763020000|2022-04-12 11:30:20|19.39|19.19|19.38|19.18|19.39|19.19|19.38|19.18|2
1649763030000|2022-04-12 11:30:30|19.39|19.19|19.4|19.2|19.4|19.2|19.39|19.19|6
1649763040000|2022-04-12 11:30:40|19.41|19.21|19.41|19.21|19.41|19.21|19.41|19.21|1
1649763050000|2022-04-12 11:30:50|19.4|19.2|19.4|19.2|19.4|19.2|19.4|19.2|1
1649763070000|2022-04-12 11:31:10|19.41|19.21|19.41|19.21|19.41|19.21|19.4|19.2|3
1649763090000|2022-04-12 11:31:30|19.42|19.22|19.41|19.21|19.42|19.22|19.41|19.21|2
1649763100000|2022-04-12 11:31:40|19.42|19.22|19.41|19.21|19.42|19.22|19.41|19.21|2
1649763120000|2022-04-12 11:32:00|19.4|19.2|19.4|19.2|19.4|19.2|19.4|19.2|1
1649763140000|2022-04-12 11:32:20|19.41|19.21|19.41|19.21|19.42|19.22|19.41|19.21|3
1649763170000|2022-04-12 11:32:50|19.42|19.22|19.42|19.22|19.42|19.22|19.41|19.21|3
1649763180000|2022-04-12 11:33:00|19.41|19.21|19.42|19.22|19.42|19.22|19.41|19.21|12
1649763200000|2022-04-12 11:33:20|19.41|19.21|19.41|19.21|19.41|19.21|19.41|19.21|1
1649763210000|2022-04-12 11:33:30|19.4|19.2|19.41|19.21|19.41|19.21|19.4|19.2|10
1649763220000|2022-04-12 11:33:40|19.4|19.2|19.4|19.2|19.41|19.21|19.4|19.2|7
1649763310000|2022-04-12 11:35:10|19.41|19.21|19.4|19.2|19.41|19.21|19.4|19.2|12
1649763320000|2022-04-12 11:35:20|19.39|19.19|19.39|19.19|19.39|19.19|19.39|19.19|1
1649763330000|2022-04-12 11:35:30|19.4|19.2|19.39|19.19|19.4|19.2|19.39|19.19|4
1649763350000|2022-04-12 11:35:50|19.38|19.18|19.38|19.18|19.39|19.19|19.38|19.18|5
1649763370000|2022-04-12 11:36:10|19.37|19.17|19.36|19.16|19.37|19.17|19.36|19.16|2
1649763380000|2022-04-12 11:36:20|19.37|19.17|19.35|19.15|19.37|19.17|19.35|19.15|11
1649763400000|2022-04-12 11:36:40|19.36|19.16|19.36|19.16|19.36|19.16|19.36|19.16|1
1649763410000|2022-04-12 11:36:50|19.37|19.17|19.38|19.18|19.38|19.18|19.37|19.17|2
1649763430000|2022-04-12 11:37:10|19.37|19.17|19.37|19.17|19.37|19.17|19.37|19.17|1
1649763490000|2022-04-12 11:38:10|19.36|19.16|19.36|19.16|19.37|19.17|19.36|19.16|5
1649763520000|2022-04-12 11:38:40|19.35|19.15|19.35|19.15|19.35|19.15|19.35|19.15|1
1649763530000|2022-04-12 11:38:50|19.34|19.14|19.34|19.14|19.34|19.14|19.34|19.14|1
1649763540000|2022-04-12 11:39:00|19.35|19.15|19.34|19.14|19.35|19.15|19.34|19.14|2
1649763550000|2022-04-12 11:39:10|19.35|19.15|19.35|19.15|19.35|19.15|19.34|19.14|3
1649763560000|2022-04-12 11:39:20|19.36|19.16|19.37|19.17|19.37|19.17|19.35|19.15|8
1649763580000|2022-04-12 11:39:40|19.36|19.16|19.36|19.16|19.37|19.17|19.36|19.16|5
1649763590000|2022-04-12 11:39:50|19.37|19.17|19.37|19.17|19.37|19.17|19.37|19.17|1
1649763600000|2022-04-12 11:40:00|19.36|19.16|19.36|19.16|19.36|19.16|19.36|19.16|1
1649763730000|2022-04-12 11:42:10|19.37|19.17|19.37|19.17|19.37|19.17|19.37|19.17|1
1649763760000|2022-04-12 11:42:40|19.36|19.16|19.36|19.16|19.37|19.17|19.36|19.16|5
1649763780000|2022-04-12 11:43:00|19.35|19.15|19.35|19.15|19.36|19.16|19.35|19.15|3
1649763790000|2022-04-12 11:43:10|19.36|19.16|19.34|19.14|19.36|19.16|19.34|19.14|5
1649763820000|2022-04-12 11:43:40|19.33|19.13|19.34|19.14|19.34|19.14|19.33|19.13|4
1649763830000|2022-04-12 11:43:50|19.33|19.13|19.33|19.13|19.33|19.13|19.33|19.13|1
1649763840000|2022-04-12 11:44:00|19.34|19.14|19.34|19.14|19.34|19.14|19.34|19.14|1
1649763870000|2022-04-12 11:44:30|19.35|19.15|19.35|19.15|19.35|19.15|19.35|19.15|1
1649763880000|2022-04-12 11:44:40|19.34|19.14|19.36|19.16|19.36|19.16|19.34|19.14|3
1649763940000|2022-04-12 11:45:40|19.37|19.17|19.37|19.17|19.37|19.17|19.37|19.17|1
1649763950000|2022-04-12 11:45:50|19.38|19.18|19.38|19.18|19.38|19.18|19.38|19.18|1
1649763970000|2022-04-12 11:46:10|19.37|19.17|19.38|19.18|19.38|19.18|19.37|19.17|8
1649763980000|2022-04-12 11:46:20|19.37|19.17|19.37|19.17|19.38|19.18|19.37|19.17|3
1649764040000|2022-04-12 11:47:20|19.36|19.16|19.36|19.16|19.36|19.16|19.36|19.16|1
1649764050000|2022-04-12 11:47:30|19.35|19.15|19.35|19.15|19.35|19.15|19.35|19.15|1
1649764060000|2022-04-12 11:47:40|19.34|19.14|19.34|19.14|19.35|19.15|19.34|19.14|3
1649764070000|2022-04-12 11:47:50|19.33|19.13|19.31|19.11|19.33|19.13|19.31|19.11|5
1649764080000|2022-04-12 11:48:00|19.32|19.12|19.31|19.11|19.32|19.12|19.31|19.11|2
1649764090000|2022-04-12 11:48:10|19.3|19.1|19.3|19.1|19.31|19.11|19.3|19.1|7
1649764100000|2022-04-12 11:48:20|19.31|19.11|19.3|19.1|19.31|19.11|19.3|19.1|6
1649764110000|2022-04-12 11:48:30|19.29|19.09|19.29|19.09|19.3|19.1|19.29|19.09|3
1649764120000|2022-04-12 11:48:40|19.3|19.1|19.3|19.1|19.3|19.1|19.3|19.1|1
1649764130000|2022-04-12 11:48:50|19.31|19.11|19.31|19.11|19.31|19.11|19.31|19.11|1
1649764140000|2022-04-12 11:49:00|19.32|19.12|19.32|19.12|19.32|19.12|19.31|19.11|3
1649764150000|2022-04-12 11:49:10|19.31|19.11|19.31|19.11|19.31|19.11|19.31|19.11|1
1649764190000|2022-04-12 11:49:50|19.32|19.12|19.32|19.12|19.32|19.12|19.32|19.12|1
1649764200000|2022-04-12 11:50:00|19.31|19.11|19.31|19.11|19.31|19.11|19.31|19.11|1
1649764260000|2022-04-12 11:51:00|19.32|19.12|19.33|19.13|19.33|19.13|19.32|19.12|2
1649764270000|2022-04-12 11:51:10|19.34|19.14|19.35|19.15|19.35|19.15|19.34|19.14|4
1649764280000|2022-04-12 11:51:20|19.36|19.16|19.36|19.16|19.36|19.16|19.35|19.15|5
1649764300000|2022-04-12 11:51:40|19.35|19.15|19.35|19.15|19.35|19.15|19.35|19.15|1
1649764320000|2022-04-12 11:52:00|19.36|19.16|19.35|19.15|19.36|19.16|19.35|19.15|4
1649764330000|2022-04-12 11:52:10|19.36|19.16|19.36|19.16|19.36|19.16|19.36|19.16|1
1649764350000|2022-04-12 11:52:30|19.37|19.17|19.37|19.17|19.37|19.17|19.36|19.16|3
1649764380000|2022-04-12 11:53:00|19.38|19.18|19.37|19.17|19.38|19.18|19.37|19.17|4
1649764400000|2022-04-12 11:53:20|19.36|19.16|19.37|19.17|19.37|19.17|19.36|19.16|2
1649764410000|2022-04-12 11:53:30|19.36|19.16|19.35|19.15|19.37|19.17|19.35|19.15|10
1649764440000|2022-04-12 11:54:00|19.36|19.16|19.35|19.15|19.36|19.16|19.35|19.15|4
1649764450000|2022-04-12 11:54:10|19.36|19.16|19.35|19.15|19.36|19.16|19.35|19.15|6
1649764460000|2022-04-12 11:54:20|19.36|19.16|19.36|19.16|19.36|19.16|19.35|19.15|5
1649764470000|2022-04-12 11:54:30|19.35|19.15|19.35|19.15|19.35|19.15|19.35|19.15|1
1649764490000|2022-04-12 11:54:50|19.34|19.14|19.34|19.14|19.35|19.15|19.34|19.14|5
1649764500000|2022-04-12 11:55:00|19.33|19.13|19.32|19.12|19.33|19.13|19.32|19.12|2
1649764510000|2022-04-12 11:55:10|19.33|19.13|19.32|19.12|19.33|19.13|19.32|19.12|2
1649764540000|2022-04-12 11:55:40|19.33|19.13|19.33|19.13|19.33|19.13|19.33|19.13|1
1649764550000|2022-04-12 11:55:50|19.34|19.14|19.34|19.14|19.34|19.14|19.34|19.14|1
1649764570000|2022-04-12 11:56:10|19.35|19.15|19.35|19.15|19.35|19.15|19.35|19.15|1
1649764580000|2022-04-12 11:56:20|19.36|19.16|19.36|19.16|19.36|19.16|19.36|19.16|1
1649764600000|2022-04-12 11:56:40|19.37|19.17|19.36|19.16|19.37|19.17|19.36|19.16|4
1649764610000|2022-04-12 11:56:50|19.37|19.17|19.36|19.16|19.37|19.17|19.36|19.16|2
1649764640000|2022-04-12 11:57:20|19.35|19.15|19.36|19.16|19.36|19.16|19.35|19.15|2
1649764690000|2022-04-12 11:58:10|19.35|19.15|19.35|19.15|19.35|19.15|19.35|19.15|1
1649764740000|2022-04-12 11:59:00|19.34|19.14|19.34|19.14|19.34|19.14|19.34|19.14|1
1649764750000|2022-04-12 11:59:10|19.35|19.15|19.35|19.15|19.35|19.15|19.34|19.14|3
1649764760000|2022-04-12 11:59:20|19.36|19.16|19.37|19.17|19.37|19.17|19.35|19.15|4
1649764820000|2022-04-12 12:00:20|19.36|19.16|19.35|19.15|19.36|19.16|19.35|19.15|2
1649764830000|2022-04-12 12:00:30|19.36|19.16|19.36|19.16|19.36|19.16|19.35|19.15|3
1649764840000|2022-04-12 12:00:40|19.35|19.15|19.36|19.16|19.36|19.16|19.35|19.15|2
1649764870000|2022-04-12 12:01:10|19.35|19.15|19.35|19.15|19.36|19.16|19.35|19.15|3
1649764880000|2022-04-12 12:01:20|19.36|19.16|19.35|19.15|19.36|19.16|19.35|19.15|4
1649764900000|2022-04-12 12:01:40|19.34|19.14|19.35|19.15|19.35|19.15|19.34|19.14|6
1649764910000|2022-04-12 12:01:50|19.34|19.14|19.34|19.14|19.34|19.14|19.33|19.13|3
1649764920000|2022-04-12 12:02:00|19.35|19.15|19.34|19.14|19.35|19.15|19.34|19.14|2
1649764980000|2022-04-12 12:03:00|19.35|19.15|19.36|19.16|19.36|19.16|19.35|19.15|2
1649765010000|2022-04-12 12:03:30|19.35|19.15|19.35|19.15|19.36|19.16|19.35|19.15|7
1649765030000|2022-04-12 12:03:50|19.36|19.16|19.35|19.15|19.36|19.16|19.35|19.15|2
1649765040000|2022-04-12 12:04:00|19.36|19.16|19.35|19.15|19.36|19.16|19.35|19.15|2
1649765060000|2022-04-12 12:04:20|19.34|19.14|19.35|19.15|19.35|19.15|19.34|19.14|2
1649765070000|2022-04-12 12:04:30|19.34|19.14|19.34|19.14|19.35|19.15|19.34|19.14|3
1649765090000|2022-04-12 12:04:50|19.35|19.15|19.34|19.14|19.35|19.15|19.34|19.14|4
1649765100000|2022-04-12 12:05:00|19.35|19.15|19.34|19.14|19.35|19.15|19.34|19.14|2
1649765120000|2022-04-12 12:05:20|19.35|19.15|19.35|19.15|19.35|19.15|19.35|19.15|1
1649765130000|2022-04-12 12:05:30|19.36|19.16|19.37|19.17|19.37|19.17|19.35|19.15|6
1649765150000|2022-04-12 12:05:50|19.38|19.18|19.38|19.18|19.38|19.18|19.38|19.18|1
1649765160000|2022-04-12 12:06:00|19.37|19.17|19.38|19.18|19.38|19.18|19.37|19.17|2
1649765180000|2022-04-12 12:06:20|19.37|19.17|19.38|19.18|19.38|19.18|19.37|19.17|2
1649765190000|2022-04-12 12:06:30|19.37|19.17|19.38|19.18|19.38|19.18|19.37|19.17|2
1649765200000|2022-04-12 12:06:40|19.37|19.17|19.38|19.18|19.38|19.18|19.37|19.17|2
1649765210000|2022-04-12 12:06:50|19.37|19.17|19.37|19.17|19.37|19.17|19.36|19.16|5
1649765220000|2022-04-12 12:07:00|19.36|19.16|19.36|19.16|19.37|19.17|19.36|19.16|5
1649765230000|2022-04-12 12:07:10|19.37|19.17|19.37|19.17|19.38|19.18|19.37|19.17|3
1649765260000|2022-04-12 12:07:40|19.36|19.16|19.36|19.16|19.36|19.16|19.36|19.16|1
1649765270000|2022-04-12 12:07:50|19.37|19.17|19.36|19.16|19.37|19.17|19.36|19.16|4
1649765290000|2022-04-12 12:08:10|19.37|19.17|19.37|19.17|19.37|19.17|19.37|19.17|1
1649765380000|2022-04-12 12:09:40|19.38|19.18|19.38|19.18|19.38|19.18|19.38|19.18|1
1649765390000|2022-04-12 12:09:50|19.37|19.17|19.36|19.16|19.37|19.17|19.36|19.16|6
1649765400000|2022-04-12 12:10:00|19.37|19.17|19.36|19.16|19.37|19.17|19.35|19.15|6
1649765410000|2022-04-12 12:10:10|19.35|19.15|19.35|19.15|19.35|19.15|19.35|19.15|1
1649765430000|2022-04-12 12:10:30|19.36|19.16|19.36|19.16|19.36|19.16|19.35|19.15|5
1649765450000|2022-04-12 12:10:50|19.37|19.17|19.37|19.17|19.37|19.17|19.37|19.17|1
1649765460000|2022-04-12 12:11:00|19.36|19.16|19.36|19.16|19.36|19.16|19.36|19.16|1
1649765490000|2022-04-12 12:11:30|19.35|19.15|19.34|19.14|19.35|19.15|19.34|19.14|2
1649765510000|2022-04-12 12:11:50|19.33|19.13|19.33|19.13|19.34|19.14|19.33|19.13|5
1649765520000|2022-04-12 12:12:00|19.34|19.14|19.33|19.13|19.34|19.14|19.33|19.13|4
1649765590000|2022-04-12 12:13:10|19.32|19.12|19.33|19.13|19.33|19.13|19.32|19.12|6
1649765600000|2022-04-12 12:13:20|19.32|19.12|19.32|19.12|19.33|19.13|19.32|19.12|3
1649765610000|2022-04-12 12:13:30|19.31|19.11|19.31|19.11|19.31|19.11|19.31|19.11|1
1649765620000|2022-04-12 12:13:40|19.32|19.12|19.31|19.11|19.32|19.12|19.31|19.11|8
1649765630000|2022-04-12 12:13:50|19.32|19.12|19.31|19.11|19.32|19.12|19.31|19.11|2
1649765640000|2022-04-12 12:14:00|19.32|19.12|19.32|19.12|19.32|19.12|19.31|19.11|5
1649765690000|2022-04-12 12:14:50|19.33|19.13|19.33|19.13|19.33|19.13|19.33|19.13|1
1649765700000|2022-04-12 12:15:00|19.32|19.12|19.33|19.13|19.33|19.13|19.32|19.12|4
1649765710000|2022-04-12 12:15:10|19.32|19.12|19.31|19.11|19.32|19.12|19.31|19.11|4
1649765720000|2022-04-12 12:15:20|19.3|19.1|19.3|19.1|19.31|19.11|19.3|19.1|5
1649765760000|2022-04-12 12:16:00|19.29|19.09|19.29|19.09|19.29|19.09|19.29|19.09|1
1649765780000|2022-04-12 12:16:20|19.3|19.1|19.3|19.1|19.3|19.1|19.3|19.1|1
1649765800000|2022-04-12 12:16:40|19.29|19.09|19.3|19.1|19.3|19.1|19.29|19.09|8
1649765810000|2022-04-12 12:16:50|19.29|19.09|19.3|19.1|19.3|19.1|19.29|19.09|2
1649765840000|2022-04-12 12:17:20|19.31|19.11|19.3|19.1|19.31|19.11|19.3|19.1|2
1649765850000|2022-04-12 12:17:30|19.31|19.11|19.31|19.11|19.31|19.11|19.31|19.11|1
1649765870000|2022-04-12 12:17:50|19.3|19.1|19.3|19.1|19.31|19.11|19.3|19.1|5
1649765880000|2022-04-12 12:18:00|19.29|19.09|19.3|19.1|19.3|19.1|19.29|19.09|2
1649765890000|2022-04-12 12:18:10|19.29|19.09|19.29|19.09|19.3|19.1|19.29|19.09|5
1649765900000|2022-04-12 12:18:20|19.28|19.08|19.28|19.08|19.29|19.09|19.28|19.08|5
1649765910000|2022-04-12 12:18:30|19.27|19.07|19.28|19.08|19.28|19.08|19.27|19.07|4
1649765930000|2022-04-12 12:18:50|19.29|19.09|19.29|19.09|19.29|19.09|19.28|19.08|3
1649765980000|2022-04-12 12:19:40|19.28|19.08|19.28|19.08|19.28|19.08|19.28|19.08|1
1649766000000|2022-04-12 12:20:00|19.29|19.09|19.29|19.09|19.29|19.09|19.29|19.09|1
1649766010000|2022-04-12 12:20:10|19.28|19.08|19.28|19.08|19.29|19.09|19.28|19.08|5
1649766030000|2022-04-12 12:20:30|19.29|19.09|19.28|19.08|19.29|19.09|19.28|19.08|6
1649766040000|2022-04-12 12:20:40|19.29|19.09|19.29|19.09|19.29|19.09|19.29|19.09|1
1649766050000|2022-04-12 12:20:50|19.28|19.08|19.29|19.09|19.29|19.09|19.28|19.08|6
1649766060000|2022-04-12 12:21:00|19.28|19.08|19.28|19.08|19.29|19.09|19.28|19.08|7
1649766070000|2022-04-12 12:21:10|19.29|19.09|19.28|19.08|19.29|19.09|19.28|19.08|2
1649766080000|2022-04-12 12:21:20|19.29|19.09|19.29|19.09|19.29|19.09|19.28|19.08|3
1649766090000|2022-04-12 12:21:30|19.28|19.08|19.29|19.09|19.29|19.09|19.28|19.08|4
1649766100000|2022-04-12 12:21:40|19.28|19.08|19.28|19.08|19.29|19.09|19.28|19.08|5
1649766120000|2022-04-12 12:22:00|19.27|19.07|19.27|19.07|19.28|19.08|19.27|19.07|7
1649766140000|2022-04-12 12:22:20|19.26|19.06|19.26|19.06|19.26|19.06|19.26|19.06|1
1649766150000|2022-04-12 12:22:30|19.25|19.05|19.24|19.04|19.25|19.05|19.24|19.04|2
1649766170000|2022-04-12 12:22:50|19.23|19.03|19.23|19.03|19.23|19.03|19.22|19.02|5
1649766180000|2022-04-12 12:23:00|19.24|19.04|19.23|19.03|19.24|19.04|19.23|19.03|4
1649766190000|2022-04-12 12:23:10|19.22|19.02|19.22|19.02|19.23|19.03|19.22|19.02|7
1649766200000|2022-04-12 12:23:20|19.23|19.03|19.22|19.02|19.23|19.03|19.21|19.01|6
1649766210000|2022-04-12 12:23:30|19.21|19.01|19.21|19.01|19.21|19.01|19.21|19.01|1
1649766240000|2022-04-12 12:24:00|19.22|19.02|19.22|19.02|19.22|19.02|19.21|19.01|3
1649766260000|2022-04-12 12:24:20|19.23|19.03|19.22|19.02|19.23|19.03|19.22|19.02|2
1649766270000|2022-04-12 12:24:30|19.23|19.03|19.24|19.04|19.24|19.04|19.23|19.03|2
1649766280000|2022-04-12 12:24:40|19.25|19.05|19.25|19.05|19.25|19.05|19.24|19.04|5
1649766320000|2022-04-12 12:25:20|19.24|19.04|19.24|19.04|19.25|19.05|19.24|19.04|5
1649766330000|2022-04-12 12:25:30|19.25|19.05|19.25|19.05|19.25|19.05|19.24|19.04|3
1649766340000|2022-04-12 12:25:40|19.24|19.04|19.24|19.04|19.24|19.04|19.24|19.04|1
1649766360000|2022-04-12 12:26:00|19.23|19.03|19.22|19.02|19.23|19.03|19.22|19.02|6
1649766370000|2022-04-12 12:26:10|19.21|19.01|19.23|19.03|19.23|19.03|19.21|19.01|3
1649766390000|2022-04-12 12:26:30|19.24|19.04|19.24|19.04|19.24|19.04|19.24|19.04|1
1649766420000|2022-04-12 12:27:00|19.25|19.05|19.25|19.05|19.25|19.05|19.24|19.04|3
1649766450000|2022-04-12 12:27:30|19.26|19.06|19.27|19.07|19.27|19.07|19.25|19.05|12
1649766460000|2022-04-12 12:27:40|19.26|19.06|19.26|19.06|19.27|19.07|19.26|19.06|3
1649766470000|2022-04-12 12:27:50|19.27|19.07|19.26|19.06|19.27|19.07|19.26|19.06|4
1649766480000|2022-04-12 12:28:00|19.27|19.07|19.25|19.05|19.27|19.07|19.25|19.05|3
1649766490000|2022-04-12 12:28:10|19.24|19.04|19.25|19.05|19.26|19.06|19.24|19.04|6
1649766500000|2022-04-12 12:28:20|19.24|19.04|19.26|19.06|19.26|19.06|19.24|19.04|9
1649766520000|2022-04-12 12:28:40|19.25|19.05|19.25|19.05|19.26|19.06|19.25|19.05|3
1649766530000|2022-04-12 12:28:50|19.26|19.06|19.26|19.06|19.26|19.06|19.25|19.05|3
1649766540000|2022-04-12 12:29:00|19.25|19.05|19.25|19.05|19.26|19.06|19.25|19.05|3
1649766570000|2022-04-12 12:29:30|19.26|19.06|19.25|19.05|19.26|19.06|19.25|19.05|4
1649766590000|2022-04-12 12:29:50|19.26|19.06|19.27|19.07|19.27|19.07|19.26|19.06|2
1649766600000|2022-04-12 12:30:00|19.28|19.08|19.32|19.12|19.32|19.12|19.27|19.07|16
1649766610000|2022-04-12 12:30:10|19.33|19.13|19.38|19.18|19.38|19.18|19.29|19.09|17
1649766620000|2022-04-12 12:30:20|19.37|19.17|19.39|19.19|19.4|19.2|19.36|19.16|14
1649766630000|2022-04-12 12:30:30|19.4|19.2|19.4|19.2|19.41|19.21|19.4|19.2|3
1649766640000|2022-04-12 12:30:40|19.39|19.19|19.41|19.21|19.41|19.21|19.39|19.19|7
1649766650000|2022-04-12 12:30:50|19.4|19.2|19.39|19.19|19.41|19.21|19.39|19.19|8
1649766660000|2022-04-12 12:31:00|19.4|19.2|19.39|19.19|19.4|19.2|19.38|19.18|12
1649766670000|2022-04-12 12:31:10|19.38|19.18|19.37|19.17|19.39|19.19|19.36|19.16|14
1649766680000|2022-04-12 12:31:20|19.36|19.16|19.33|19.13|19.37|19.17|19.33|19.13|13
1649766690000|2022-04-12 12:31:30|19.32|19.12|19.32|19.12|19.33|19.13|19.31|19.11|8
1649766700000|2022-04-12 12:31:40|19.31|19.11|19.3|19.1|19.32|19.12|19.29|19.09|10
1649766710000|2022-04-12 12:31:50|19.31|19.11|19.32|19.12|19.33|19.13|19.31|19.11|10
1649766720000|2022-04-12 12:32:00|19.33|19.13|19.34|19.14|19.35|19.15|19.33|19.13|4
1649766730000|2022-04-12 12:32:10|19.35|19.15|19.38|19.18|19.38|19.18|19.35|19.15|6
1649766740000|2022-04-12 12:32:20|19.37|19.17|19.36|19.16|19.38|19.18|19.36|19.16|8
1649766750000|2022-04-12 12:32:30|19.37|19.17|19.37|19.17|19.37|19.17|19.36|19.16|9
1649766760000|2022-04-12 12:32:40|19.36|19.16|19.37|19.17|19.37|19.17|19.36|19.16|8
1649766770000|2022-04-12 12:32:50|19.38|19.18|19.39|19.19|19.4|19.2|19.38|19.18|4
1649766780000|2022-04-12 12:33:00|19.4|19.2|19.39|19.19|19.4|19.2|19.39|19.19|6
1649766790000|2022-04-12 12:33:10|19.38|19.18|19.4|19.2|19.4|19.2|19.38|19.18|11
1649766800000|2022-04-12 12:33:20|19.41|19.21|19.4|19.2|19.41|19.21|19.4|19.2|4
1649766810000|2022-04-12 12:33:30|19.39|19.19|19.39|19.19|19.4|19.2|19.39|19.19|5
1649766820000|2022-04-12 12:33:40|19.4|19.2|19.41|19.21|19.41|19.21|19.39|19.19|4
1649766830000|2022-04-12 12:33:50|19.42|19.22|19.41|19.21|19.42|19.22|19.41|19.21|2
1649766840000|2022-04-12 12:34:00|19.4|19.2|19.4|19.2|19.41|19.21|19.4|19.2|3
1649766850000|2022-04-12 12:34:10|19.41|19.21|19.42|19.22|19.42|19.22|19.4|19.2|14
1649766860000|2022-04-12 12:34:20|19.41|19.21|19.41|19.21|19.42|19.22|19.41|19.21|7
1649766870000|2022-04-12 12:34:30|19.42|19.22|19.41|19.21|19.42|19.22|19.41|19.21|4
1649766880000|2022-04-12 12:34:40|19.42|19.22|19.4|19.2|19.42|19.22|19.4|19.2|7
1649766890000|2022-04-12 12:34:50|19.41|19.21|19.42|19.22|19.42|19.22|19.41|19.21|2
1649766900000|2022-04-12 12:35:00|19.41|19.21|19.4|19.2|19.42|19.22|19.4|19.2|4
1649766910000|2022-04-12 12:35:10|19.39|19.19|19.39|19.19|19.39|19.19|19.38|19.18|3
1649766920000|2022-04-12 12:35:20|19.38|19.18|19.39|19.19|19.4|19.2|19.38|19.18|6
1649766930000|2022-04-12 12:35:30|19.4|19.2|19.38|19.18|19.4|19.2|19.37|19.17|9
1649766940000|2022-04-12 12:35:40|19.37|19.17|19.38|19.18|19.39|19.19|19.37|19.17|10
1649766950000|2022-04-12 12:35:50|19.37|19.17|19.37|19.17|19.38|19.18|19.37|19.17|3
1649766960000|2022-04-12 12:36:00|19.38|19.18|19.38|19.18|19.38|19.18|19.38|19.18|1
1649766970000|2022-04-12 12:36:10|19.37|19.17|19.39|19.19|19.39|19.19|19.37|19.17|5
1649766990000|2022-04-12 12:36:30|19.38|19.18|19.36|19.16|19.38|19.18|19.35|19.15|5
1649767000000|2022-04-12 12:36:40|19.35|19.15|19.36|19.16|19.36|19.16|19.35|19.15|2
1649767010000|2022-04-12 12:36:50|19.37|19.17|19.37|19.17|19.37|19.17|19.37|19.17|1
1649767020000|2022-04-12 12:37:00|19.36|19.16|19.36|19.16|19.36|19.16|19.36|19.16|1
1649767030000|2022-04-12 12:37:10|19.35|19.15|19.36|19.16|19.36|19.16|19.35|19.15|2
1649767040000|2022-04-12 12:37:20|19.35|19.15|19.35|19.15|19.36|19.16|19.35|19.15|11
1649767050000|2022-04-12 12:37:30|19.36|19.16|19.36|19.16|19.36|19.16|19.36|19.16|1
1649767070000|2022-04-12 12:37:50|19.37|19.17|19.37|19.17|19.37|19.17|19.37|19.17|1
1649767080000|2022-04-12 12:38:00|19.38|19.18|19.37|19.17|19.38|19.18|19.37|19.17|4
1649767090000|2022-04-12 12:38:10|19.38|19.18|19.38|19.18|19.38|19.18|19.38|19.18|1
1649767140000|2022-04-12 12:39:00|19.39|19.19|19.39|19.19|19.4|19.2|19.39|19.19|3
1649767150000|2022-04-12 12:39:10|19.38|19.18|19.38|19.18|19.38|19.18|19.38|19.18|1
1649767160000|2022-04-12 12:39:20|19.37|19.17|19.39|19.19|19.39|19.19|19.37|19.17|3
1649767170000|2022-04-12 12:39:30|19.4|19.2|19.4|19.2|19.4|19.2|19.39|19.19|7
1649767180000|2022-04-12 12:39:40|19.39|19.19|19.39|19.19|19.39|19.19|19.39|19.19|1
1649767190000|2022-04-12 12:39:50|19.4|19.2|19.4|19.2|19.4|19.2|19.4|19.2|1
1649767200000|2022-04-12 12:40:00|19.39|19.19|19.4|19.2|19.4|19.2|19.39|19.19|2
1649767230000|2022-04-12 12:40:30|19.39|19.19|19.38|19.18|19.4|19.2|19.38|19.18|12
1649767240000|2022-04-12 12:40:40|19.39|19.19|19.39|19.19|19.39|19.19|19.38|19.18|3
1649767250000|2022-04-12 12:40:50|19.38|19.18|19.38|19.18|19.38|19.18|19.38|19.18|1
1649767260000|2022-04-12 12:41:00|19.39|19.19|19.38|19.18|19.39|19.19|19.38|19.18|2
1649767270000|2022-04-12 12:41:10|19.39|19.19|19.39|19.19|19.39|19.19|19.39|19.19|1
1649767280000|2022-04-12 12:41:20|19.38|19.18|19.38|19.18|19.39|19.19|19.38|19.18|3
1649767300000|2022-04-12 12:41:40|19.39|19.19|19.38|19.18|19.39|19.19|19.38|19.18|4
1649767310000|2022-04-12 12:41:50|19.37|19.17|19.36|19.16|19.38|19.18|19.36|19.16|4
1649767320000|2022-04-12 12:42:00|19.35|19.15|19.35|19.15|19.36|19.16|19.35|19.15|3
1649767330000|2022-04-12 12:42:10|19.36|19.16|19.36|19.16|19.36|19.16|19.36|19.16|1
1649767360000|2022-04-12 12:42:40|19.37|19.17|19.37|19.17|19.37|19.17|19.37|19.17|1
1649767370000|2022-04-12 12:42:50|19.38|19.18|19.39|19.19|19.39|19.19|19.38|19.18|2
1649767380000|2022-04-12 12:43:00|19.4|19.2|19.4|19.2|19.4|19.2|19.39|19.19|3
1649767390000|2022-04-12 12:43:10|19.41|19.21|19.41|19.21|19.42|19.22|19.41|19.21|3
1649767410000|2022-04-12 12:43:30|19.4|19.2|19.39|19.19|19.4|19.2|19.39|19.19|2
1649767420000|2022-04-12 12:43:40|19.38|19.18|19.38|19.18|19.38|19.18|19.38|19.18|1
1649767430000|2022-04-12 12:43:50|19.39|19.19|19.39|19.19|19.39|19.19|19.39|19.19|1
1649767440000|2022-04-12 12:44:00|19.4|19.2|19.4|19.2|19.4|19.2|19.39|19.19|5
1649767460000|2022-04-12 12:44:20|19.41|19.21|19.41|19.21|19.41|19.21|19.41|19.21|1
1649767470000|2022-04-12 12:44:30|19.42|19.22|19.42|19.22|19.42|19.22|19.41|19.21|7
1649767480000|2022-04-12 12:44:40|19.41|19.21|19.39|19.19|19.41|19.21|19.39|19.19|7
1649767490000|2022-04-12 12:44:50|19.4|19.2|19.4|19.2|19.4|19.2|19.39|19.19|5
1649767510000|2022-04-12 12:45:10|19.39|19.19|19.39|19.19|19.4|19.2|19.39|19.19|3
1649767520000|2022-04-12 12:45:20|19.4|19.2|19.39|19.19|19.4|19.2|19.39|19.19|8
1649767530000|2022-04-12 12:45:30|19.4|19.2|19.39|19.19|19.4|19.2|19.39|19.19|6
1649767560000|2022-04-12 12:46:00|19.4|19.2|19.39|19.19|19.4|19.2|19.39|19.19|6
1649767580000|2022-04-12 12:46:20|19.38|19.18|19.38|19.18|19.39|19.19|19.38|19.18|5
1649767590000|2022-04-12 12:46:30|19.37|19.17|19.37|19.17|19.37|19.17|19.37|19.17|1
1649767600000|2022-04-12 12:46:40|19.38|19.18|19.38|19.18|19.38|19.18|19.37|19.17|9
1649767610000|2022-04-12 12:46:50|19.37|19.17|19.37|19.17|19.38|19.18|19.37|19.17|13
1649767620000|2022-04-12 12:47:00|19.38|19.18|19.38|19.18|19.38|19.18|19.37|19.17|5
1649767630000|2022-04-12 12:47:10|19.37|19.17|19.37|19.17|19.37|19.17|19.37|19.17|1
1649767640000|2022-04-12 12:47:20|19.38|19.18|19.37|19.17|19.38|19.18|19.37|19.17|2
1649767650000|2022-04-12 12:47:30|19.38|19.18|19.38|19.18|19.38|19.18|19.37|19.17|3
1649767660000|2022-04-12 12:47:40|19.37|19.17|19.37|19.17|19.38|19.18|19.37|19.17|3
1649767680000|2022-04-12 12:48:00|19.38|19.18|19.37|19.17|19.38|19.18|19.37|19.17|2
1649767690000|2022-04-12 12:48:10|19.38|19.18|19.39|19.19|19.39|19.19|19.37|19.17|8
1649767700000|2022-04-12 12:48:20|19.4|19.2|19.4|19.2|19.4|19.2|19.39|19.19|5
1649767710000|2022-04-12 12:48:30|19.39|19.19|19.4|19.2|19.4|19.2|19.39|19.19|6
1649767720000|2022-04-12 12:48:40|19.39|19.19|19.39|19.19|19.39|19.19|19.39|19.19|1
1649767730000|2022-04-12 12:48:50|19.4|19.2|19.4|19.2|19.4|19.2|19.39|19.19|5
1649767740000|2022-04-12 12:49:00|19.41|19.21|19.41|19.21|19.41|19.21|19.4|19.2|5
1649767750000|2022-04-12 12:49:10|19.4|19.2|19.4|19.2|19.41|19.21|19.4|19.2|7
1649767770000|2022-04-12 12:49:30|19.41|19.21|19.4|19.2|19.41|19.21|19.4|19.2|4
1649767790000|2022-04-12 12:49:50|19.39|19.19|19.4|19.2|19.4|19.2|19.39|19.19|2
1649767800000|2022-04-12 12:50:00|19.39|19.19|19.39|19.19|19.4|19.2|19.39|19.19|3
1649767810000|2022-04-12 12:50:10|19.38|19.18|19.37|19.17|19.39|19.19|19.37|19.17|8
1649767820000|2022-04-12 12:50:20|19.38|19.18|19.38|19.18|19.38|19.18|19.38|19.18|1
1649767830000|2022-04-12 12:50:30|19.39|19.19|19.39|19.19|19.39|19.19|19.38|19.18|5
1649767850000|2022-04-12 12:50:50|19.4|19.2|19.39|19.19|19.4|19.2|19.39|19.19|6
1649767870000|2022-04-12 12:51:10|19.4|19.2|19.39|19.19|19.4|19.2|19.39|19.19|4
1649767880000|2022-04-12 12:51:20|19.4|19.2|19.4|19.2|19.4|19.2|19.39|19.19|3
1649767930000|2022-04-12 12:52:10|19.41|19.21|19.41|19.21|19.41|19.21|19.41|19.21|1
1649767940000|2022-04-12 12:52:20|19.4|19.2|19.42|19.22|19.42|19.22|19.4|19.2|3
1649767950000|2022-04-12 12:52:30|19.43|19.23|19.42|19.22|19.43|19.23|19.42|19.22|6
1649767970000|2022-04-12 12:52:50|19.43|19.23|19.43|19.23|19.43|19.23|19.43|19.23|1
1649767980000|2022-04-12 12:53:00|19.44|19.24|19.43|19.23|19.44|19.24|19.43|19.23|2
1649767990000|2022-04-12 12:53:10|19.44|19.24|19.43|19.23|19.44|19.24|19.43|19.23|4
1649768000000|2022-04-12 12:53:20|19.42|19.22|19.43|19.23|19.43|19.23|19.42|19.22|2
1649768010000|2022-04-12 12:53:30|19.42|19.22|19.43|19.23|19.43|19.23|19.42|19.22|2
1649768020000|2022-04-12 12:53:40|19.42|19.22|19.42|19.22|19.42|19.22|19.42|19.22|1
1649768030000|2022-04-12 12:53:50|19.43|19.23|19.42|19.22|19.43|19.23|19.42|19.22|4
1649768050000|2022-04-12 12:54:10|19.43|19.23|19.42|19.22|19.43|19.23|19.42|19.22|4
1649768070000|2022-04-12 12:54:30|19.41|19.21|19.41|19.21|19.42|19.22|19.41|19.21|3
1649768080000|2022-04-12 12:54:40|19.42|19.22|19.42|19.22|19.42|19.22|19.41|19.21|3
1649768090000|2022-04-12 12:54:50|19.41|19.21|19.41|19.21|19.42|19.22|19.41|19.21|3
1649768100000|2022-04-12 12:55:00|19.42|19.22|19.42|19.22|19.42|19.22|19.42|19.22|1
1649768110000|2022-04-12 12:55:10|19.43|19.23|19.42|19.22|19.43|19.23|19.42|19.22|12
1649768120000|2022-04-12 12:55:20|19.43|19.23|19.42|19.22|19.43|19.23|19.42|19.22|4
1649768130000|2022-04-12 12:55:30|19.43|19.23|19.42|19.22|19.43|19.23|19.42|19.22|6
1649768160000|2022-04-12 12:56:00|19.43|19.23|19.42|19.22|19.43|19.23|19.42|19.22|2
1649768180000|2022-04-12 12:56:20|19.43|19.23|19.43|19.23|19.43|19.23|19.42|19.22|5
1649768190000|2022-04-12 12:56:30|19.42|19.22|19.43|19.23|19.43|19.23|19.42|19.22|6
1649768200000|2022-04-12 12:56:40|19.42|19.22|19.43|19.23|19.43|19.23|19.42|19.22|4
1649768210000|2022-04-12 12:56:50|19.44|19.24|19.44|19.24|19.44|19.24|19.43|19.23|5
1649768240000|2022-04-12 12:57:20|19.43|19.23|19.44|19.24|19.44|19.24|19.43|19.23|6
1649768250000|2022-04-12 12:57:30|19.45|19.25|19.44|19.24|19.45|19.25|19.44|19.24|8
1649768260000|2022-04-12 12:57:40|19.45|19.25|19.44|19.24|19.45|19.25|19.44|19.24|10
1649768270000|2022-04-12 12:57:50|19.45|19.25|19.44|19.24|19.45|19.25|19.43|19.23|4
1649768300000|2022-04-12 12:58:20|19.45|19.25|19.44|19.24|19.45|19.25|19.44|19.24|6
1649768310000|2022-04-12 12:58:30|19.45|19.25|19.45|19.25|19.45|19.25|19.44|19.24|3
1649768320000|2022-04-12 12:58:40|19.44|19.24|19.45|19.25|19.45|19.25|19.44|19.24|6
1649768330000|2022-04-12 12:58:50|19.44|19.24|19.44|19.24|19.45|19.25|19.44|19.24|15
1649768340000|2022-04-12 12:59:00|19.45|19.25|19.45|19.25|19.46|19.26|19.44|19.24|9
1649768350000|2022-04-12 12:59:10|19.46|19.26|19.45|19.25|19.46|19.26|19.45|19.25|6
1649768360000|2022-04-12 12:59:20|19.46|19.26|19.46|19.26|19.46|19.26|19.45|19.25|5
1649768370000|2022-04-12 12:59:30|19.45|19.25|19.45|19.25|19.46|19.26|19.45|19.25|13
1649768380000|2022-04-12 12:59:40|19.46|19.26|19.45|19.25|19.46|19.26|19.45|19.25|12
1649768390000|2022-04-12 12:59:50|19.46|19.26|19.45|19.25|19.46|19.26|19.45|19.25|2
1649768410000|2022-04-12 13:00:10|19.46|19.26|19.46|19.26|19.46|19.26|19.46|19.26|1
1649768420000|2022-04-12 13:00:20|19.45|19.25|19.46|19.26|19.46|19.26|19.45|19.25|2
1649768430000|2022-04-12 13:00:30|19.45|19.25|19.45|19.25|19.45|19.25|19.45|19.25|1
1649768440000|2022-04-12 13:00:40|19.46|19.26|19.45|19.25|19.46|19.26|19.45|19.25|2
1649768470000|2022-04-12 13:01:10|19.46|19.26|19.45|19.25|19.46|19.26|19.45|19.25|4
1649768480000|2022-04-12 13:01:20|19.44|19.24|19.43|19.23|19.44|19.24|19.43|19.23|2
1649768490000|2022-04-12 13:01:30|19.44|19.24|19.44|19.24|19.44|19.24|19.43|19.23|5
1649768510000|2022-04-12 13:01:50|19.45|19.25|19.44|19.24|19.45|19.25|19.44|19.24|10
1649768520000|2022-04-12 13:02:00|19.45|19.25|19.45|19.25|19.45|19.25|19.44|19.24|3
1649768530000|2022-04-12 13:02:10|19.46|19.26|19.46|19.26|19.46|19.26|19.45|19.25|5
1649768540000|2022-04-12 13:02:20|19.47|19.27|19.47|19.27|19.47|19.27|19.47|19.27|1
1649768550000|2022-04-12 13:02:30|19.46|19.26|19.47|19.27|19.47|19.27|19.46|19.26|2
1649768560000|2022-04-12 13:02:40|19.46|19.26|19.48|19.28|19.49|19.29|19.46|19.26|9
1649768570000|2022-04-12 13:02:50|19.47|19.27|19.48|19.28|19.49|19.29|19.47|19.27|6
1649768580000|2022-04-12 13:03:00|19.49|19.29|19.48|19.28|19.49|19.29|19.48|19.28|6
1649768590000|2022-04-12 13:03:10|19.49|19.29|19.49|19.29|19.49|19.29|19.48|19.28|7
1649768600000|2022-04-12 13:03:20|19.48|19.28|19.48|19.28|19.49|19.29|19.48|19.28|15
1649768610000|2022-04-12 13:03:30|19.49|19.29|19.48|19.28|19.49|19.29|19.48|19.28|14
1649768640000|2022-04-12 13:04:00|19.47|19.27|19.47|19.27|19.48|19.28|19.47|19.27|3
1649768650000|2022-04-12 13:04:10|19.48|19.28|19.48|19.28|19.48|19.28|19.48|19.28|1
1649768710000|2022-04-12 13:05:10|19.49|19.29|19.49|19.29|19.49|19.29|19.48|19.28|3
1649768720000|2022-04-12 13:05:20|19.48|19.28|19.49|19.29|19.49|19.29|19.48|19.28|2
1649768730000|2022-04-12 13:05:30|19.48|19.28|19.48|19.28|19.49|19.29|19.48|19.28|3
1649768740000|2022-04-12 13:05:40|19.49|19.29|19.48|19.28|19.49|19.29|19.48|19.28|10
1649768750000|2022-04-12 13:05:50|19.49|19.29|19.48|19.28|19.49|19.29|19.48|19.28|6
1649768760000|2022-04-12 13:06:00|19.47|19.27|19.47|19.27|19.48|19.28|19.47|19.27|3
1649768770000|2022-04-12 13:06:10|19.48|19.28|19.49|19.29|19.49|19.29|19.47|19.27|10
1649768780000|2022-04-12 13:06:20|19.48|19.28|19.47|19.27|19.48|19.28|19.47|19.27|4
1649768790000|2022-04-12 13:06:30|19.48|19.28|19.47|19.27|19.48|19.28|19.47|19.27|2
1649768850000|2022-04-12 13:07:30|19.48|19.28|19.47|19.27|19.48|19.28|19.47|19.27|2
1649768870000|2022-04-12 13:07:50|19.48|19.28|19.46|19.26|19.48|19.28|19.46|19.26|3
1649768880000|2022-04-12 13:08:00|19.47|19.27|19.46|19.26|19.47|19.27|19.46|19.26|6
1649768890000|2022-04-12 13:08:10|19.45|19.25|19.45|19.25|19.46|19.26|19.45|19.25|9
1649768900000|2022-04-12 13:08:20|19.46|19.26|19.45|19.25|19.46|19.26|19.45|19.25|2
1649768910000|2022-04-12 13:08:30|19.46|19.26|19.46|19.26|19.46|19.26|19.45|19.25|7
1649768920000|2022-04-12 13:08:40|19.45|19.25|19.44|19.24|19.46|19.26|19.44|19.24|4
1649768930000|2022-04-12 13:08:50|19.45|19.25|19.44|19.24|19.45|19.25|19.44|19.24|2
1649768940000|2022-04-12 13:09:00|19.43|19.23|19.43|19.23|19.43|19.23|19.43|19.23|1
1649768950000|2022-04-12 13:09:10|19.44|19.24|19.45|19.25|19.45|19.25|19.43|19.23|10
1649768960000|2022-04-12 13:09:20|19.46|19.26|19.46|19.26|19.46|19.26|19.45|19.25|5
1649768970000|2022-04-12 13:09:30|19.47|19.27|19.46|19.26|19.47|19.27|19.46|19.26|8
1649768980000|2022-04-12 13:09:40|19.47|19.27|19.47|19.27|19.47|19.27|19.46|19.26|9
1649768990000|2022-04-12 13:09:50|19.46|19.26|19.46|19.26|19.47|19.27|19.46|19.26|3
1649769000000|2022-04-12 13:10:00|19.45|19.25|19.45|19.25|19.46|19.26|19.45|19.25|5
1649769020000|2022-04-12 13:10:20|19.44|19.24|19.43|19.23|19.45|19.25|19.43|19.23|4
1649769030000|2022-04-12 13:10:30|19.42|19.22|19.42|19.22|19.43|19.23|19.42|19.22|5
1649769040000|2022-04-12 13:10:40|19.43|19.23|19.43|19.23|19.43|19.23|19.42|19.22|11
1649769050000|2022-04-12 13:10:50|19.42|19.22|19.42|19.22|19.42|19.22|19.42|19.22|1
1649769070000|2022-04-12 13:11:10|19.41|19.21|19.41|19.21|19.41|19.21|19.41|19.21|1
1649769080000|2022-04-12 13:11:20|19.42|19.22|19.42|19.22|19.42|19.22|19.42|19.22|1
1649769090000|2022-04-12 13:11:30|19.43|19.23|19.44|19.24|19.44|19.24|19.42|19.22|6
1649769100000|2022-04-12 13:11:40|19.45|19.25|19.44|19.24|19.45|19.25|19.43|19.23|6
1649769110000|2022-04-12 13:11:50|19.43|19.23|19.43|19.23|19.43|19.23|19.43|19.23|1
1649769120000|2022-04-12 13:12:00|19.42|19.22|19.42|19.22|19.42|19.22|19.42|19.22|1
1649769130000|2022-04-12 13:12:10|19.41|19.21|19.41|19.21|19.41|19.21|19.41|19.21|1
1649769140000|2022-04-12 13:12:20|19.42|19.22|19.43|19.23|19.44|19.24|19.42|19.22|4
1649769150000|2022-04-12 13:12:30|19.44|19.24|19.44|19.24|19.44|19.24|19.43|19.23|9
1649769160000|2022-04-12 13:12:40|19.45|19.25|19.45|19.25|19.45|19.25|19.44|19.24|5
1649769170000|2022-04-12 13:12:50|19.44|19.24|19.44|19.24|19.44|19.24|19.44|19.24|1
1649769190000|2022-04-12 13:13:10|19.43|19.23|19.43|19.23|19.44|19.24|19.43|19.23|5
1649769200000|2022-04-12 13:13:20|19.42|19.22|19.42|19.22|19.43|19.23|19.42|19.22|3
1649769210000|2022-04-12 13:13:30|19.41|19.21|19.41|19.21|19.41|19.21|19.41|19.21|1
1649769240000|2022-04-12 13:14:00|19.42|19.22|19.42|19.22|19.42|19.22|19.42|19.22|1
1649769250000|2022-04-12 13:14:10|19.43|19.23|19.42|19.22|19.43|19.23|19.42|19.22|4
1649769260000|2022-04-12 13:14:20|19.43|19.23|19.44|19.24|19.44|19.24|19.43|19.23|4
1649769270000|2022-04-12 13:14:30|19.43|19.23|19.43|19.23|19.44|19.24|19.43|19.23|3
1649769280000|2022-04-12 13:14:40|19.44|19.24|19.44|19.24|19.44|19.24|19.43|19.23|3
1649769300000|2022-04-12 13:15:00|19.43|19.23|19.43|19.23|19.44|19.24|19.43|19.23|7
1649769310000|2022-04-12 13:15:10|19.42|19.22|19.41|19.21|19.43|19.23|19.41|19.21|4
1649769320000|2022-04-12 13:15:20|19.42|19.22|19.42|19.22|19.42|19.22|19.41|19.21|3
1649769330000|2022-04-12 13:15:30|19.43|19.23|19.43|19.23|19.43|19.23|19.43|19.23|1
1649769340000|2022-04-12 13:15:40|19.44|19.24|19.44|19.24|19.44|19.24|19.43|19.23|5
1649769350000|2022-04-12 13:15:50|19.45|19.25|19.45|19.25|19.45|19.25|19.44|19.24|3
1649769360000|2022-04-12 13:16:00|19.46|19.26|19.46|19.26|19.46|19.26|19.46|19.26|1
1649769370000|2022-04-12 13:16:10|19.45|19.25|19.46|19.26|19.46|19.26|19.45|19.25|2
1649769380000|2022-04-12 13:16:20|19.47|19.27|19.46|19.26|19.47|19.27|19.46|19.26|2
1649769390000|2022-04-12 13:16:30|19.47|19.27|19.46|19.26|19.47|19.27|19.46|19.26|4
1649769410000|2022-04-12 13:16:50|19.47|19.27|19.46|19.26|19.47|19.27|19.46|19.26|4
1649769440000|2022-04-12 13:17:20|19.47|19.27|19.46|19.26|19.47|19.27|19.46|19.26|12
1649769450000|2022-04-12 13:17:30|19.47|19.27|19.47|19.27|19.47|19.27|19.47|19.27|1
1649769460000|2022-04-12 13:17:40|19.46|19.26|19.47|19.27|19.47|19.27|19.46|19.26|2
1649769480000|2022-04-12 13:18:00|19.46|19.26|19.46|19.26|19.47|19.27|19.46|19.26|7
1649769490000|2022-04-12 13:18:10|19.47|19.27|19.45|19.25|19.47|19.27|19.45|19.25|9
1649769500000|2022-04-12 13:18:20|19.46|19.26|19.45|19.25|19.46|19.26|19.45|19.25|2
1649769510000|2022-04-12 13:18:30|19.46|19.26|19.46|19.26|19.46|19.26|19.45|19.25|3
1649769520000|2022-04-12 13:18:40|19.45|19.25|19.46|19.26|19.46|19.26|19.45|19.25|4
1649769530000|2022-04-12 13:18:50|19.45|19.25|19.46|19.26|19.46|19.26|19.45|19.25|6
1649769570000|2022-04-12 13:19:30|19.45|19.25|19.46|19.26|19.46|19.26|19.45|19.25|2
1649769590000|2022-04-12 13:19:50|19.45|19.25|19.44|19.24|19.45|19.25|19.44|19.24|4
1649769610000|2022-04-12 13:20:10|19.43|19.23|19.42|19.22|19.44|19.24|19.42|19.22|4
1649769620000|2022-04-12 13:20:20|19.41|19.21|19.41|19.21|19.41|19.21|19.41|19.21|1
1649769630000|2022-04-12 13:20:30|19.4|19.2|19.4|19.2|19.41|19.21|19.4|19.2|9
1649769640000|2022-04-12 13:20:40|19.39|19.19|19.39|19.19|19.39|19.19|19.39|19.19|1
1649769650000|2022-04-12 13:20:50|19.4|19.2|19.39|19.19|19.4|19.2|19.39|19.19|2
1649769660000|2022-04-12 13:21:00|19.4|19.2|19.4|19.2|19.4|19.2|19.39|19.19|7
1649769680000|2022-04-12 13:21:20|19.41|19.21|19.41|19.21|19.41|19.21|19.41|19.21|1
1649769700000|2022-04-12 13:21:40|19.4|19.2|19.4|19.2|19.41|19.21|19.4|19.2|3
1649769710000|2022-04-12 13:21:50|19.41|19.21|19.41|19.21|19.41|19.21|19.41|19.21|1
1649769800000|2022-04-12 13:23:20|19.42|19.22|19.42|19.22|19.42|19.22|19.42|19.22|1
1649769850000|2022-04-12 13:24:10|19.41|19.21|19.42|19.22|19.42|19.22|19.41|19.21|2
1649769860000|2022-04-12 13:24:20|19.41|19.21|19.42|19.22|19.42|19.22|19.41|19.21|4
1649769870000|2022-04-12 13:24:30|19.41|19.21|19.41|19.21|19.42|19.22|19.41|19.21|13
1649769880000|2022-04-12 13:24:40|19.42|19.22|19.42|19.22|19.42|19.22|19.42|19.22|1
1649769910000|2022-04-12 13:25:10|19.41|19.21|19.41|19.21|19.42|19.22|19.41|19.21|7
1649769950000|2022-04-12 13:25:50|19.42|19.22|19.41|19.21|19.42|19.22|19.41|19.21|6
1649769960000|2022-04-12 13:26:00|19.4|19.2|19.4|19.2|19.4|19.2|19.4|19.2|1
1649769970000|2022-04-12 13:26:10|19.41|19.21|19.41|19.21|19.41|19.21|19.41|19.21|1
1649769980000|2022-04-12 13:26:20|19.42|19.22|19.41|19.21|19.42|19.22|19.41|19.21|4
1649769990000|2022-04-12 13:26:30|19.42|19.22|19.41|19.21|19.42|19.22|19.4|19.2|4
1649770020000|2022-04-12 13:27:00|19.42|19.22|19.42|19.22|19.42|19.22|19.41|19.21|5
1649770070000|2022-04-12 13:27:50|19.43|19.23|19.43|19.23|19.43|19.23|19.43|19.23|1
1649770090000|2022-04-12 13:28:10|19.44|19.24|19.44|19.24|19.44|19.24|19.44|19.24|1
1649770120000|2022-04-12 13:28:40|19.45|19.25|19.44|19.24|19.45|19.25|19.44|19.24|2
1649770130000|2022-04-12 13:28:50|19.45|19.25|19.44|19.24|19.45|19.25|19.44|19.24|4
1649770150000|2022-04-12 13:29:10|19.43|19.23|19.42|19.22|19.43|19.23|19.42|19.22|2
1649770160000|2022-04-12 13:29:20|19.43|19.23|19.42|19.22|19.43|19.23|19.42|19.22|8
1649770170000|2022-04-12 13:29:30|19.43|19.23|19.43|19.23|19.43|19.23|19.43|19.23|1
1649770200000|2022-04-12 13:30:00|19.44|19.24|19.43|19.23|19.44|19.24|19.43|19.23|2
1649770210000|2022-04-12 13:30:10|19.42|19.22|19.42|19.22|19.43|19.23|19.42|19.22|3
1649770220000|2022-04-12 13:30:20|19.41|19.21|19.41|19.21|19.42|19.22|19.41|19.21|7
1649770230000|2022-04-12 13:30:30|19.4|19.2|19.4|19.2|19.41|19.21|19.4|19.2|7
1649770240000|2022-04-12 13:30:40|19.41|19.21|19.41|19.21|19.41|19.21|19.4|19.2|5
1649770270000|2022-04-12 13:31:10|19.42|19.22|19.42|19.22|19.42|19.22|19.42|19.22|1
1649770280000|2022-04-12 13:31:20|19.41|19.21|19.41|19.21|19.41|19.21|19.41|19.21|1
1649770290000|2022-04-12 13:31:30|19.42|19.22|19.42|19.22|19.42|19.22|19.41|19.21|13
1649770300000|2022-04-12 13:31:40|19.41|19.21|19.41|19.21|19.42|19.22|19.41|19.21|7
1649770310000|2022-04-12 13:31:50|19.4|19.2|19.41|19.21|19.41|19.21|19.4|19.2|6
1649770320000|2022-04-12 13:32:00|19.4|19.2|19.41|19.21|19.41|19.21|19.4|19.2|8
1649770330000|2022-04-12 13:32:10|19.4|19.2|19.4|19.2|19.41|19.21|19.4|19.2|5
1649770340000|2022-04-12 13:32:20|19.41|19.21|19.4|19.2|19.41|19.21|19.4|19.2|8
1649770350000|2022-04-12 13:32:30|19.41|19.21|19.41|19.21|19.41|19.21|19.41|19.21|1
1649770370000|2022-04-12 13:32:50|19.4|19.2|19.4|19.2|19.41|19.21|19.4|19.2|3
1649770380000|2022-04-12 13:33:00|19.41|19.21|19.4|19.2|19.41|19.21|19.4|19.2|8
1649770390000|2022-04-12 13:33:10|19.41|19.21|19.4|19.2|19.41|19.21|19.39|19.19|6
1649770400000|2022-04-12 13:33:20|19.39|19.19|19.36|19.16|19.4|19.2|19.36|19.16|6
1649770410000|2022-04-12 13:33:30|19.35|19.15|19.36|19.16|19.38|19.18|19.35|19.15|11
1649770420000|2022-04-12 13:33:40|19.37|19.17|19.36|19.16|19.37|19.17|19.36|19.16|2
1649770430000|2022-04-12 13:33:50|19.35|19.15|19.34|19.14|19.36|19.16|19.34|19.14|6
1649770440000|2022-04-12 13:34:00|19.35|19.15|19.34|19.14|19.35|19.15|19.34|19.14|2
1649770450000|2022-04-12 13:34:10|19.33|19.13|19.32|19.12|19.33|19.13|19.32|19.12|4
1649770460000|2022-04-12 13:34:20|19.31|19.11|19.32|19.12|19.32|19.12|19.31|19.11|8
1649770480000|2022-04-12 13:34:40|19.33|19.13|19.33|19.13|19.34|19.14|19.32|19.12|7
1649770500000|2022-04-12 13:35:00|19.34|19.14|19.34|19.14|19.34|19.14|19.33|19.13|3
1649770510000|2022-04-12 13:35:10|19.33|19.13|19.33|19.13|19.34|19.14|19.32|19.12|5
1649770520000|2022-04-12 13:35:20|19.32|19.12|19.32|19.12|19.32|19.12|19.31|19.11|3
1649770540000|2022-04-12 13:35:40|19.31|19.11|19.31|19.11|19.31|19.11|19.31|19.11|1
1649770570000|2022-04-12 13:36:10|19.3|19.1|19.3|19.1|19.3|19.1|19.3|19.1|1
1649770580000|2022-04-12 13:36:20|19.29|19.09|19.28|19.08|19.29|19.09|19.28|19.08|2
1649770590000|2022-04-12 13:36:30|19.29|19.09|19.28|19.08|19.29|19.09|19.28|19.08|4
1649770600000|2022-04-12 13:36:40|19.29|19.09|19.28|19.08|19.29|19.09|19.27|19.07|10
1649770620000|2022-04-12 13:37:00|19.29|19.09|19.3|19.1|19.3|19.1|19.29|19.09|2
1649770630000|2022-04-12 13:37:10|19.29|19.09|19.3|19.1|19.3|19.1|19.29|19.09|4
1649770650000|2022-04-12 13:37:30|19.29|19.09|19.29|19.09|19.29|19.09|19.28|19.08|3
1649770660000|2022-04-12 13:37:40|19.28|19.08|19.26|19.06|19.28|19.08|19.26|19.06|9
1649770670000|2022-04-12 13:37:50|19.27|19.07|19.26|19.06|19.27|19.07|19.26|19.06|2
1649770680000|2022-04-12 13:38:00|19.25|19.05|19.25|19.05|19.25|19.05|19.25|19.05|1
1649770690000|2022-04-12 13:38:10|19.26|19.06|19.26|19.06|19.26|19.06|19.25|19.05|11
1649770700000|2022-04-12 13:38:20|19.25|19.05|19.28|19.08|19.28|19.08|19.25|19.05|4
1649770720000|2022-04-12 13:38:40|19.29|19.09|19.29|19.09|19.29|19.09|19.28|19.08|3
1649770730000|2022-04-12 13:38:50|19.3|19.1|19.3|19.1|19.31|19.11|19.3|19.1|3
1649770740000|2022-04-12 13:39:00|19.31|19.11|19.31|19.11|19.31|19.11|19.31|19.11|1
1649770770000|2022-04-12 13:39:30|19.32|19.12|19.32|19.12|19.32|19.12|19.31|19.11|7
1649770780000|2022-04-12 13:39:40|19.31|19.11|19.31|19.11|19.32|19.12|19.31|19.11|3
1649770810000|2022-04-12 13:40:10|19.3|19.1|19.3|19.1|19.31|19.11|19.3|19.1|3
1649770820000|2022-04-12 13:40:20|19.31|19.11|19.3|19.1|19.31|19.11|19.3|19.1|10
1649770830000|2022-04-12 13:40:30|19.29|19.09|19.28|19.08|19.29|19.09|19.28|19.08|2
1649770840000|2022-04-12 13:40:40|19.29|19.09|19.28|19.08|19.29|19.09|19.28|19.08|8
1649770850000|2022-04-12 13:40:50|19.27|19.07|19.28|19.08|19.28|19.08|19.27|19.07|2
1649770860000|2022-04-12 13:41:00|19.27|19.07|19.27|19.07|19.27|19.07|19.27|19.07|1
1649770870000|2022-04-12 13:41:10|19.28|19.08|19.28|19.08|19.28|19.08|19.28|19.08|1
1649770880000|2022-04-12 13:41:20|19.27|19.07|19.27|19.07|19.28|19.08|19.27|19.07|3
1649770890000|2022-04-12 13:41:30|19.28|19.08|19.28|19.08|19.28|19.08|19.27|19.07|3
1649770920000|2022-04-12 13:42:00|19.29|19.09|19.29|19.09|19.29|19.09|19.28|19.08|3
1649770930000|2022-04-12 13:42:10|19.28|19.08|19.29|19.09|19.29|19.09|19.28|19.08|4
1649770940000|2022-04-12 13:42:20|19.3|19.1|19.29|19.09|19.3|19.1|19.29|19.09|2
1649770950000|2022-04-12 13:42:30|19.3|19.1|19.29|19.09|19.3|19.1|19.29|19.09|2
1649770960000|2022-04-12 13:42:40|19.3|19.1|19.29|19.09|19.3|19.1|19.29|19.09|6
1649770970000|2022-04-12 13:42:50|19.28|19.08|19.28|19.08|19.28|19.08|19.28|19.08|1
1649770980000|2022-04-12 13:43:00|19.29|19.09|19.31|19.11|19.31|19.11|19.28|19.08|7
1649770990000|2022-04-12 13:43:10|19.3|19.1|19.3|19.1|19.3|19.1|19.3|19.1|1
1649771020000|2022-04-12 13:43:40|19.31|19.11|19.3|19.1|19.31|19.11|19.29|19.09|6
1649771050000|2022-04-12 13:44:10|19.29|19.09|19.3|19.1|19.3|19.1|19.29|19.09|10
1649771080000|2022-04-12 13:44:40|19.29|19.09|19.3|19.1|19.3|19.1|19.29|19.09|4
1649771090000|2022-04-12 13:44:50|19.31|19.11|19.31|19.11|19.31|19.11|19.31|19.11|1
1649771100000|2022-04-12 13:45:00|19.32|19.12|19.31|19.11|19.32|19.12|19.31|19.11|2
1649771110000|2022-04-12 13:45:10|19.3|19.1|19.3|19.1|19.3|19.1|19.3|19.1|1
1649771120000|2022-04-12 13:45:20|19.31|19.11|19.31|19.11|19.31|19.11|19.3|19.1|5
1649771130000|2022-04-12 13:45:30|19.32|19.12|19.31|19.11|19.32|19.12|19.31|19.11|2
1649771140000|2022-04-12 13:45:40|19.32|19.12|19.32|19.12|19.32|19.12|19.32|19.12|1
1649771150000|2022-04-12 13:45:50|19.31|19.11|19.31|19.11|19.32|19.12|19.31|19.11|5
1649771170000|2022-04-12 13:46:10|19.32|19.12|19.32|19.12|19.32|19.12|19.32|19.12|1
1649771220000|2022-04-12 13:47:00|19.33|19.13|19.33|19.13|19.33|19.13|19.32|19.12|3
1649771230000|2022-04-12 13:47:10|19.34|19.14|19.34|19.14|19.34|19.14|19.34|19.14|1
1649771240000|2022-04-12 13:47:20|19.35|19.15|19.35|19.15|19.35|19.15|19.34|19.14|3
1649771250000|2022-04-12 13:47:30|19.36|19.16|19.35|19.15|19.36|19.16|19.35|19.15|2
1649771290000|2022-04-12 13:48:10|19.36|19.16|19.35|19.15|19.36|19.16|19.35|19.15|4
1649771320000|2022-04-12 13:48:40|19.36|19.16|19.36|19.16|19.36|19.16|19.36|19.16|1
1649771330000|2022-04-12 13:48:50|19.35|19.15|19.35|19.15|19.36|19.16|19.35|19.15|15
1649771340000|2022-04-12 13:49:00|19.36|19.16|19.36|19.16|19.37|19.17|19.35|19.15|11
1649771370000|2022-04-12 13:49:30|19.35|19.15|19.35|19.15|19.35|19.15|19.35|19.15|1
1649771380000|2022-04-12 13:49:40|19.34|19.14|19.34|19.14|19.35|19.15|19.34|19.14|3
1649771390000|2022-04-12 13:49:50|19.33|19.13|19.33|19.13|19.33|19.13|19.33|19.13|1
1649771400000|2022-04-12 13:50:00|19.32|19.12|19.33|19.13|19.33|19.13|19.32|19.12|8
1649771420000|2022-04-12 13:50:20|19.32|19.12|19.32|19.12|19.33|19.13|19.32|19.12|3
1649771430000|2022-04-12 13:50:30|19.31|19.11|19.31|19.11|19.32|19.12|19.31|19.11|3
1649771440000|2022-04-12 13:50:40|19.32|19.12|19.33|19.13|19.33|19.13|19.32|19.12|2
1649771450000|2022-04-12 13:50:50|19.34|19.14|19.34|19.14|19.34|19.14|19.34|19.14|1
1649771460000|2022-04-12 13:51:00|19.35|19.15|19.34|19.14|19.35|19.15|19.34|19.14|2
1649771470000|2022-04-12 13:51:10|19.35|19.15|19.34|19.14|19.35|19.15|19.34|19.14|6
1649771500000|2022-04-12 13:51:40|19.35|19.15|19.34|19.14|19.35|19.15|19.34|19.14|2
1649771520000|2022-04-12 13:52:00|19.33|19.13|19.34|19.14|19.34|19.14|19.33|19.13|8
1649771530000|2022-04-12 13:52:10|19.33|19.13|19.34|19.14|19.34|19.14|19.33|19.13|2
1649771540000|2022-04-12 13:52:20|19.35|19.15|19.34|19.14|19.35|19.15|19.34|19.14|2
1649771550000|2022-04-12 13:52:30|19.35|19.15|19.34|19.14|19.35|19.15|19.34|19.14|14
1649771560000|2022-04-12 13:52:40|19.35|19.15|19.34|19.14|19.35|19.15|19.34|19.14|2
1649771570000|2022-04-12 13:52:50|19.35|19.15|19.34|19.14|19.35|19.15|19.34|19.14|8
1649771580000|2022-04-12 13:53:00|19.35|19.15|19.35|19.15|19.35|19.15|19.34|19.14|3
1649771590000|2022-04-12 13:53:10|19.34|19.14|19.34|19.14|19.34|19.14|19.34|19.14|1
1649771620000|2022-04-12 13:53:40|19.35|19.15|19.35|19.15|19.35|19.15|19.35|19.15|1
1649771640000|2022-04-12 13:54:00|19.36|19.16|19.35|19.15|19.36|19.16|19.35|19.15|2
1649771670000|2022-04-12 13:54:30|19.34|19.14|19.35|19.15|19.35|19.15|19.34|19.14|4
1649771680000|2022-04-12 13:54:40|19.34|19.14|19.34|19.14|19.35|19.15|19.34|19.14|3
1649771690000|2022-04-12 13:54:50|19.35|19.15|19.35|19.15|19.35|19.15|19.35|19.15|1
1649771710000|2022-04-12 13:55:10|19.34|19.14|19.34|19.14|19.34|19.14|19.34|19.14|1
1649771720000|2022-04-12 13:55:20|19.33|19.13|19.34|19.14|19.34|19.14|19.33|19.13|2
1649771740000|2022-04-12 13:55:40|19.35|19.15|19.35|19.15|19.35|19.15|19.35|19.15|1
1649771760000|2022-04-12 13:56:00|19.34|19.14|19.35|19.15|19.35|19.15|19.34|19.14|6
1649771770000|2022-04-12 13:56:10|19.34|19.14|19.35|19.15|19.35|19.15|19.34|19.14|8
1649771840000|2022-04-12 13:57:20|19.34|19.14|19.35|19.15|19.35|19.15|19.34|19.14|6
1649771850000|2022-04-12 13:57:30|19.34|19.14|19.34|19.14|19.35|19.15|19.34|19.14|5
1649771870000|2022-04-12 13:57:50|19.33|19.13|19.33|19.13|19.33|19.13|19.33|19.13|1
1649771880000|2022-04-12 13:58:00|19.34|19.14|19.32|19.12|19.34|19.14|19.32|19.12|11
1649771890000|2022-04-12 13:58:10|19.33|19.13|19.32|19.12|19.33|19.13|19.32|19.12|2
1649771900000|2022-04-12 13:58:20|19.33|19.13|19.32|19.12|19.33|19.13|19.32|19.12|2
1649771910000|2022-04-12 13:58:30|19.33|19.13|19.32|19.12|19.33|19.13|19.32|19.12|2
1649771920000|2022-04-12 13:58:40|19.31|19.11|19.33|19.13|19.33|19.13|19.31|19.11|3
1649771940000|2022-04-12 13:59:00|19.32|19.12|19.32|19.12|19.33|19.13|19.32|19.12|7
1649771950000|2022-04-12 13:59:10|19.33|19.13|19.33|19.13|19.33|19.13|19.32|19.12|3
1649771960000|2022-04-12 13:59:20|19.34|19.14|19.33|19.13|19.34|19.14|19.33|19.13|10
1649771980000|2022-04-12 13:59:40|19.34|19.14|19.34|19.14|19.34|19.14|19.34|19.14|1
1649771990000|2022-04-12 13:59:50|19.33|19.13|19.34|19.14|19.34|19.14|19.33|19.13|4
1649772000000|2022-04-12 14:00:00|19.35|19.15|19.34|19.14|19.35|19.15|19.34|19.14|2
1649772010000|2022-04-12 14:00:10|19.33|19.13|19.33|19.13|19.33|19.13|19.33|19.13|1
1649772020000|2022-04-12 14:00:20|19.32|19.12|19.32|19.12|19.33|19.13|19.32|19.12|5
1649772040000|2022-04-12 14:00:40|19.31|19.11|19.31|19.11|19.31|19.11|19.31|19.11|1
1649772060000|2022-04-12 14:01:00|19.32|19.12|19.31|19.11|19.32|19.12|19.31|19.11|14
1649772070000|2022-04-12 14:01:10|19.32|19.12|19.31|19.11|19.32|19.12|19.31|19.11|12
1649772090000|2022-04-12 14:01:30|19.3|19.1|19.31|19.11|19.31|19.11|19.3|19.1|4
1649772100000|2022-04-12 14:01:40|19.3|19.1|19.3|19.1|19.3|19.1|19.3|19.1|1
1649772110000|2022-04-12 14:01:50|19.31|19.11|19.3|19.1|19.31|19.11|19.3|19.1|2
1649772120000|2022-04-12 14:02:00|19.31|19.11|19.31|19.11|19.31|19.11|19.31|19.11|1
1649772140000|2022-04-12 14:02:20|19.3|19.1|19.3|19.1|19.3|19.1|19.3|19.1|1
1649772150000|2022-04-12 14:02:30|19.31|19.11|19.29|19.09|19.31|19.11|19.29|19.09|5
1649772160000|2022-04-12 14:02:40|19.3|19.1|19.28|19.08|19.3|19.1|19.28|19.08|9
1649772170000|2022-04-12 14:02:50|19.27|19.07|19.27|19.07|19.27|19.07|19.26|19.06|3
1649772180000|2022-04-12 14:03:00|19.26|19.06|19.27|19.07|19.27|19.07|19.26|19.06|2
1649772190000|2022-04-12 14:03:10|19.26|19.06|19.26|19.06|19.27|19.07|19.26|19.06|7
1649772200000|2022-04-12 14:03:20|19.27|19.07|19.27|19.07|19.27|19.07|19.26|19.06|3
1649772210000|2022-04-12 14:03:30|19.26|19.06|19.26|19.06|19.27|19.07|19.26|19.06|7
1649772240000|2022-04-12 14:04:00|19.27|19.07|19.27|19.07|19.27|19.07|19.27|19.07|1
1649772250000|2022-04-12 14:04:10|19.28|19.08|19.28|19.08|19.28|19.08|19.28|19.08|1
1649772310000|2022-04-12 14:05:10|19.27|19.07|19.28|19.08|19.28|19.08|19.27|19.07|2
1649772320000|2022-04-12 14:05:20|19.27|19.07|19.27|19.07|19.28|19.08|19.27|19.07|5
1649772330000|2022-04-12 14:05:30|19.28|19.08|19.28|19.08|19.28|19.08|19.28|19.08|1
1649772340000|2022-04-12 14:05:40|19.27|19.07|19.28|19.08|19.28|19.08|19.27|19.07|4
1649772350000|2022-04-12 14:05:50|19.29|19.09|19.29|19.09|19.29|19.09|19.28|19.08|5
1649772360000|2022-04-12 14:06:00|19.3|19.1|19.3|19.1|19.3|19.1|19.3|19.1|1
1649772370000|2022-04-12 14:06:10|19.31|19.11|19.31|19.11|19.31|19.11|19.3|19.1|3
1649772380000|2022-04-12 14:06:20|19.3|19.1|19.32|19.12|19.32|19.12|19.3|19.1|7
1649772400000|2022-04-12 14:06:40|19.33|19.13|19.33|19.13|19.33|19.13|19.32|19.12|7
1649772410000|2022-04-12 14:06:50|19.32|19.12|19.32|19.12|19.32|19.12|19.32|19.12|1
1649772420000|2022-04-12 14:07:00|19.31|19.11|19.31|19.11|19.32|19.12|19.31|19.11|3
1649772430000|2022-04-12 14:07:10|19.32|19.12|19.31|19.11|19.32|19.12|19.31|19.11|6
1649772440000|2022-04-12 14:07:20|19.3|19.1|19.3|19.1|19.3|19.1|19.3|19.1|1
1649772450000|2022-04-12 14:07:30|19.29|19.09|19.28|19.08|19.29|19.09|19.28|19.08|6
1649772460000|2022-04-12 14:07:40|19.29|19.09|19.29|19.09|19.29|19.09|19.28|19.08|7
1649772470000|2022-04-12 14:07:50|19.28|19.08|19.28|19.08|19.29|19.09|19.28|19.08|3
1649772480000|2022-04-12 14:08:00|19.29|19.09|19.29|19.09|19.29|19.09|19.28|19.08|3
1649772500000|2022-04-12 14:08:20|19.3|19.1|19.29|19.09|19.3|19.1|19.28|19.08|4
1649772510000|2022-04-12 14:08:30|19.28|19.08|19.28|19.08|19.29|19.09|19.28|19.08|7
1649772520000|2022-04-12 14:08:40|19.29|19.09|19.28|19.08|19.29|19.09|19.28|19.08|4
1649772530000|2022-04-12 14:08:50|19.29|19.09|19.28|19.08|19.29|19.09|19.28|19.08|4
1649772550000|2022-04-12 14:09:10|19.29|19.09|19.29|19.09|19.29|19.09|19.28|19.08|3
1649772560000|2022-04-12 14:09:20|19.3|19.1|19.3|19.1|19.3|19.1|19.3|19.1|1
1649772570000|2022-04-12 14:09:30|19.31|19.11|19.29|19.09|19.31|19.11|19.29|19.09|5
1649772580000|2022-04-12 14:09:40|19.28|19.08|19.29|19.09|19.29|19.09|19.28|19.08|2
1649772590000|2022-04-12 14:09:50|19.3|19.1|19.3|19.1|19.3|19.1|19.3|19.1|1
1649772600000|2022-04-12 14:10:00|19.31|19.11|19.31|19.11|19.31|19.11|19.31|19.11|1
1649772640000|2022-04-12 14:10:40|19.32|19.12|19.31|19.11|19.32|19.12|19.31|19.11|2
1649772650000|2022-04-12 14:10:50|19.32|19.12|19.32|19.12|19.32|19.12|19.31|19.11|9
1649772670000|2022-04-12 14:11:10|19.31|19.11|19.32|19.12|19.32|19.12|19.31|19.11|10
1649772680000|2022-04-12 14:11:20|19.31|19.11|19.31|19.11|19.32|19.12|19.31|19.11|5
1649772690000|2022-04-12 14:11:30|19.3|19.1|19.3|19.1|19.31|19.11|19.3|19.1|11
1649772710000|2022-04-12 14:11:50|19.29|19.09|19.29|19.09|19.29|19.09|19.29|19.09|1
1649772720000|2022-04-12 14:12:00|19.28|19.08|19.29|19.09|19.29|19.09|19.28|19.08|2
1649772730000|2022-04-12 14:12:10|19.28|19.08|19.27|19.07|19.29|19.09|19.27|19.07|6
1649772740000|2022-04-12 14:12:20|19.26|19.06|19.26|19.06|19.26|19.06|19.26|19.06|1
1649772750000|2022-04-12 14:12:30|19.27|19.07|19.27|19.07|19.27|19.07|19.27|19.07|1
1649772770000|2022-04-12 14:12:50|19.26|19.06|19.26|19.06|19.27|19.07|19.26|19.06|5
1649772780000|2022-04-12 14:13:00|19.27|19.07|19.26|19.06|19.27|19.07|19.26|19.06|6
1649772810000|2022-04-12 14:13:30|19.25|19.05|19.24|19.04|19.26|19.06|19.24|19.04|6
1649772820000|2022-04-12 14:13:40|19.25|19.05|19.25|19.05|19.26|19.06|19.25|19.05|3
1649772830000|2022-04-12 14:13:50|19.24|19.04|19.25|19.05|19.25|19.05|19.24|19.04|8
1649772840000|2022-04-12 14:14:00|19.24|19.04|19.24|19.04|19.25|19.05|19.24|19.04|5
1649772850000|2022-04-12 14:14:10|19.25|19.05|19.26|19.06|19.26|19.06|19.25|19.05|2
1649772870000|2022-04-12 14:14:30|19.25|19.05|19.27|19.07|19.27|19.07|19.25|19.05|3
1649772890000|2022-04-12 14:14:50|19.28|19.08|19.28|19.08|19.28|19.08|19.27|19.07|3
1649772900000|2022-04-12 14:15:00|19.27|19.07|19.28|19.08|19.28|19.08|19.27|19.07|6
1649772910000|2022-04-12 14:15:10|19.27|19.07|19.27|19.07|19.27|19.07|19.27|19.07|1
1649772920000|2022-04-12 14:15:20|19.26|19.06|19.26|19.06|19.27|19.07|19.26|19.06|5
1649772930000|2022-04-12 14:15:30|19.27|19.07|19.25|19.05|19.27|19.07|19.25|19.05|5
1649772960000|2022-04-12 14:16:00|19.26|19.06|19.26|19.06|19.26|19.06|19.25|19.05|5
1649772970000|2022-04-12 14:16:10|19.25|19.05|19.25|19.05|19.26|19.06|19.25|19.05|5
1649772990000|2022-04-12 14:16:30|19.26|19.06|19.25|19.05|19.26|19.06|19.25|19.05|6
1649773000000|2022-04-12 14:16:40|19.26|19.06|19.25|19.05|19.26|19.06|19.25|19.05|4
1649773010000|2022-04-12 14:16:50|19.26|19.06|19.26|19.06|19.26|19.06|19.25|19.05|3
1649773020000|2022-04-12 14:17:00|19.25|19.05|19.25|19.05|19.25|19.05|19.25|19.05|1
1649773030000|2022-04-12 14:17:10|19.24|19.04|19.25|19.05|19.25|19.05|19.24|19.04|2
1649773060000|2022-04-12 14:17:40|19.26|19.06|19.26|19.06|19.26|19.06|19.26|19.06|1
1649773090000|2022-04-12 14:18:10|19.25|19.05|19.25|19.05|19.25|19.05|19.25|19.05|1
1649773100000|2022-04-12 14:18:20|19.26|19.06|19.26|19.06|19.26|19.06|19.26|19.06|1
1649773130000|2022-04-12 14:18:50|19.27|19.07|19.26|19.06|19.27|19.07|19.26|19.06|2
1649773140000|2022-04-12 14:19:00|19.25|19.05|19.24|19.04|19.26|19.06|19.24|19.04|4
1649773150000|2022-04-12 14:19:10|19.25|19.05|19.24|19.04|19.25|19.05|19.23|19.03|4
1649773160000|2022-04-12 14:19:20|19.23|19.03|19.24|19.04|19.24|19.04|19.23|19.03|2
1649773170000|2022-04-12 14:19:30|19.23|19.03|19.23|19.03|19.23|19.03|19.23|19.03|1
1649773180000|2022-04-12 14:19:40|19.22|19.02|19.22|19.02|19.23|19.03|19.22|19.02|9
1649773190000|2022-04-12 14:19:50|19.23|19.03|19.22|19.02|19.23|19.03|19.22|19.02|10
1649773200000|2022-04-12 14:20:00|19.21|19.01|19.22|19.02|19.22|19.02|19.21|19.01|6
1649773210000|2022-04-12 14:20:10|19.21|19.01|19.22|19.02|19.22|19.02|19.21|19.01|6
1649773220000|2022-04-12 14:20:20|19.21|19.01|19.22|19.02|19.22|19.02|19.21|19.01|8
1649773240000|2022-04-12 14:20:40|19.23|19.03|19.24|19.04|19.24|19.04|19.22|19.02|10
1649773260000|2022-04-12 14:21:00|19.25|19.05|19.24|19.04|19.25|19.05|19.24|19.04|2
1649773270000|2022-04-12 14:21:10|19.25|19.05|19.25|19.05|19.25|19.05|19.25|19.05|1
1649773280000|2022-04-12 14:21:20|19.24|19.04|19.25|19.05|19.25|19.05|19.24|19.04|2
1649773310000|2022-04-12 14:21:50|19.26|19.06|19.26|19.06|19.26|19.06|19.26|19.06|1
1649773330000|2022-04-12 14:22:10|19.25|19.05|19.26|19.06|19.26|19.06|19.25|19.05|2
1649773340000|2022-04-12 14:22:20|19.25|19.05|19.25|19.05|19.26|19.06|19.25|19.05|5
1649773350000|2022-04-12 14:22:30|19.24|19.04|19.25|19.05|19.25|19.05|19.24|19.04|2
1649773360000|2022-04-12 14:22:40|19.24|19.04|19.24|19.04|19.25|19.05|19.24|19.04|7
1649773380000|2022-04-12 14:23:00|19.23|19.03|19.23|19.03|19.24|19.04|19.23|19.03|15
1649773390000|2022-04-12 14:23:10|19.24|19.04|19.23|19.03|19.24|19.04|19.23|19.03|6
1649773400000|2022-04-12 14:23:20|19.22|19.02|19.22|19.02|19.23|19.03|19.22|19.02|9
1649773410000|2022-04-12 14:23:30|19.21|19.01|19.21|19.01|19.22|19.02|19.21|19.01|3
1649773420000|2022-04-12 14:23:40|19.22|19.02|19.21|19.01|19.22|19.02|19.2|19|8
1649773450000|2022-04-12 14:24:10|19.2|19|19.17|18.97|19.2|19|19.17|18.97|4
1649773460000|2022-04-12 14:24:20|19.18|18.98|19.16|18.96|19.18|18.98|19.16|18.96|5
1649773470000|2022-04-12 14:24:30|19.17|18.97|19.15|18.95|19.17|18.97|19.15|18.95|3
1649773480000|2022-04-12 14:24:40|19.16|18.96|19.15|18.95|19.16|18.96|19.15|18.95|4
1649773500000|2022-04-12 14:25:00|19.16|18.96|19.16|18.96|19.16|18.96|19.15|18.95|3
1649773520000|2022-04-12 14:25:20|19.15|18.95|19.16|18.96|19.16|18.96|19.15|18.95|2
1649773550000|2022-04-12 14:25:50|19.15|18.95|19.15|18.95|19.16|18.96|19.14|18.94|7
1649773560000|2022-04-12 14:26:00|19.14|18.94|19.16|18.96|19.16|18.96|19.14|18.94|7
1649773570000|2022-04-12 14:26:10|19.15|18.95|19.15|18.95|19.15|18.95|19.15|18.95|1
1649773580000|2022-04-12 14:26:20|19.16|18.96|19.15|18.95|19.16|18.96|19.15|18.95|6
1649773590000|2022-04-12 14:26:30|19.14|18.94|19.15|18.95|19.15|18.95|19.14|18.94|6
1649773600000|2022-04-12 14:26:40|19.16|18.96|19.16|18.96|19.16|18.96|19.16|18.96|1
1649773610000|2022-04-12 14:26:50|19.15|18.95|19.15|18.95|19.16|18.96|19.15|18.95|3
1649773620000|2022-04-12 14:27:00|19.14|18.94|19.15|18.95|19.15|18.95|19.14|18.94|6
1649773630000|2022-04-12 14:27:10|19.14|18.94|19.15|18.95|19.15|18.95|19.14|18.94|10
1649773640000|2022-04-12 14:27:20|19.14|18.94|19.14|18.94|19.15|18.95|19.13|18.93|7
1649773650000|2022-04-12 14:27:30|19.13|18.93|19.13|18.93|19.13|18.93|19.13|18.93|1
1649773660000|2022-04-12 14:27:40|19.14|18.94|19.14|18.94|19.14|18.94|19.14|18.94|1
1649773670000|2022-04-12 14:27:50|19.13|18.93|19.11|18.91|19.14|18.94|19.11|18.91|11
1649773680000|2022-04-12 14:28:00|19.1|18.9|19.1|18.9|19.1|18.9|19.1|18.9|1
1649773690000|2022-04-12 14:28:10|19.09|18.89|19.09|18.89|19.1|18.9|19.09|18.89|7
1649773700000|2022-04-12 14:28:20|19.08|18.88|19.08|18.88|19.08|18.88|19.08|18.88|1
1649773710000|2022-04-12 14:28:30|19.09|18.89|19.08|18.88|19.09|18.89|19.08|18.88|10
1649773720000|2022-04-12 14:28:40|19.09|18.89|19.07|18.87|19.09|18.89|19.07|18.87|11
1649773740000|2022-04-12 14:29:00|19.06|18.86|19.07|18.87|19.07|18.87|19.06|18.86|2
1649773750000|2022-04-12 14:29:10|19.06|18.86|19.06|18.86|19.07|18.87|19.06|18.86|3
1649773760000|2022-04-12 14:29:20|19.07|18.87|19.07|18.87|19.07|18.87|19.06|18.86|11
1649773790000|2022-04-12 14:29:50|19.06|18.86|19.07|18.87|19.07|18.87|19.06|18.86|2
1649773800000|2022-04-12 14:30:00|19.08|18.88|19.08|18.88|19.08|18.88|19.08|18.88|1
1649773810000|2022-04-12 14:30:10|19.09|18.89|19.08|18.88|19.09|18.89|19.08|18.88|4
1649773820000|2022-04-12 14:30:20|19.09|18.89|19.1|18.9|19.1|18.9|19.08|18.88|4
1649773830000|2022-04-12 14:30:30|19.11|18.91|19.11|18.91|19.11|18.91|19.11|18.91|1
1649773840000|2022-04-12 14:30:40|19.12|18.92|19.12|18.92|19.12|18.92|19.12|18.92|1
1649773850000|2022-04-12 14:30:50|19.11|18.91|19.12|18.92|19.12|18.92|19.11|18.91|2
1649773860000|2022-04-12 14:31:00|19.13|18.93|19.13|18.93|19.13|18.93|19.13|18.93|1
1649773870000|2022-04-12 14:31:10|19.12|18.92|19.12|18.92|19.12|18.92|19.12|18.92|1
1649773880000|2022-04-12 14:31:20|19.13|18.93|19.12|18.92|19.13|18.93|19.12|18.92|2
1649773890000|2022-04-12 14:31:30|19.11|18.91|19.11|18.91|19.11|18.91|19.11|18.91|1
1649773900000|2022-04-12 14:31:40|19.1|18.9|19.1|18.9|19.1|18.9|19.1|18.9|1
1649773910000|2022-04-12 14:31:50|19.11|18.91|19.1|18.9|19.11|18.91|19.1|18.9|4
1649773930000|2022-04-12 14:32:10|19.11|18.91|19.11|18.91|19.11|18.91|19.11|18.91|1
1649773940000|2022-04-12 14:32:20|19.1|18.9|19.11|18.91|19.11|18.91|19.1|18.9|4
1649773950000|2022-04-12 14:32:30|19.1|18.9|19.1|18.9|19.11|18.91|19.1|18.9|9
1649773960000|2022-04-12 14:32:40|19.11|18.91|19.11|18.91|19.11|18.91|19.1|18.9|3
1649773970000|2022-04-12 14:32:50|19.1|18.9|19.11|18.91|19.11|18.91|19.1|18.9|4
1649774030000|2022-04-12 14:33:50|19.1|18.9|19.11|18.91|19.11|18.91|19.1|18.9|2
1649774040000|2022-04-12 14:34:00|19.1|18.9|19.11|18.91|19.11|18.91|19.1|18.9|10
1649774050000|2022-04-12 14:34:10|19.1|18.9|19.12|18.92|19.12|18.92|19.1|18.9|7
1649774070000|2022-04-12 14:34:30|19.13|18.93|19.13|18.93|19.13|18.93|19.12|18.92|3
1649774080000|2022-04-12 14:34:40|19.12|18.92|19.13|18.93|19.14|18.94|19.12|18.92|6
1649774090000|2022-04-12 14:34:50|19.14|18.94|19.14|18.94|19.14|18.94|19.13|18.93|5
1649774100000|2022-04-12 14:35:00|19.15|18.95|19.16|18.96|19.16|18.96|19.15|18.95|2
1649774110000|2022-04-12 14:35:10|19.17|18.97|19.17|18.97|19.17|18.97|19.17|18.97|1
1649774120000|2022-04-12 14:35:20|19.18|18.98|19.18|18.98|19.18|18.98|19.17|18.97|5
1649774130000|2022-04-12 14:35:30|19.19|18.99|19.19|18.99|19.19|18.99|19.18|18.98|3
1649774160000|2022-04-12 14:36:00|19.18|18.98|19.18|18.98|19.19|18.99|19.18|18.98|5
1649774170000|2022-04-12 14:36:10|19.17|18.97|19.17|18.97|19.18|18.98|19.17|18.97|3
1649774200000|2022-04-12 14:36:40|19.18|18.98|19.17|18.97|19.18|18.98|19.17|18.97|2
1649774230000|2022-04-12 14:37:10|19.16|18.96|19.15|18.95|19.17|18.97|19.15|18.95|6
1649774240000|2022-04-12 14:37:20|19.16|18.96|19.16|18.96|19.16|18.96|19.15|18.95|3
1649774260000|2022-04-12 14:37:40|19.15|18.95|19.15|18.95|19.15|18.95|19.15|18.95|1
1649774270000|2022-04-12 14:37:50|19.16|18.96|19.16|18.96|19.16|18.96|19.15|18.95|5
1649774280000|2022-04-12 14:38:00|19.15|18.95|19.14|18.94|19.15|18.95|19.14|18.94|4
1649774290000|2022-04-12 14:38:10|19.13|18.93|19.13|18.93|19.13|18.93|19.13|18.93|1
1649774310000|2022-04-12 14:38:30|19.14|18.94|19.14|18.94|19.14|18.94|19.14|18.94|1
1649774330000|2022-04-12 14:38:50|19.15|18.95|19.15|18.95|19.15|18.95|19.14|18.94|3
1649774340000|2022-04-12 14:39:00|19.16|18.96|19.16|18.96|19.16|18.96|19.16|18.96|1
1649774350000|2022-04-12 14:39:10|19.17|18.97|19.17|18.97|19.17|18.97|19.16|18.96|3
1649774390000|2022-04-12 14:39:50|19.18|18.98|19.18|18.98|19.18|18.98|19.18|18.98|1
1649774400000|2022-04-12 14:40:00|19.17|18.97|19.17|18.97|19.18|18.98|19.17|18.97|3
1649774410000|2022-04-12 14:40:10|19.16|18.96|19.17|18.97|19.17|18.97|19.16|18.96|2
1649774420000|2022-04-12 14:40:20|19.18|18.98|19.18|18.98|19.18|18.98|19.17|18.97|7
1649774430000|2022-04-12 14:40:30|19.17|18.97|19.18|18.98|19.18|18.98|19.17|18.97|2
1649774460000|2022-04-12 14:41:00|19.17|18.97|19.17|18.97|19.17|18.97|19.17|18.97|1
1649774470000|2022-04-12 14:41:10|19.16|18.96|19.16|18.96|19.16|18.96|19.16|18.96|1
1649774480000|2022-04-12 14:41:20|19.17|18.97|19.17|18.97|19.17|18.97|19.16|18.96|7
1649774490000|2022-04-12 14:41:30|19.16|18.96|19.16|18.96|19.17|18.97|19.16|18.96|5
1649774500000|2022-04-12 14:41:40|19.17|18.97|19.17|18.97|19.17|18.97|19.16|18.96|3
1649774540000|2022-04-12 14:42:20|19.18|18.98|19.18|18.98|19.18|18.98|19.18|18.98|1
1649774560000|2022-04-12 14:42:40|19.17|18.97|19.17|18.97|19.18|18.98|19.17|18.97|3
1649774570000|2022-04-12 14:42:50|19.18|18.98|19.17|18.97|19.18|18.98|19.17|18.97|2
1649774580000|2022-04-12 14:43:00|19.16|18.96|19.16|18.96|19.16|18.96|19.16|18.96|1
1649774590000|2022-04-12 14:43:10|19.15|18.95|19.16|18.96|19.16|18.96|19.15|18.95|2
1649774620000|2022-04-12 14:43:40|19.15|18.95|19.15|18.95|19.15|18.95|19.15|18.95|1
1649774630000|2022-04-12 14:43:50|19.16|18.96|19.15|18.95|19.16|18.96|19.15|18.95|6
1649774640000|2022-04-12 14:44:00|19.16|18.96|19.16|18.96|19.16|18.96|19.15|18.95|3
1649774650000|2022-04-12 14:44:10|19.15|18.95|19.16|18.96|19.16|18.96|19.15|18.95|2
1649774660000|2022-04-12 14:44:20|19.17|18.97|19.17|18.97|19.17|18.97|19.17|18.97|1
1649774670000|2022-04-12 14:44:30|19.16|18.96|19.16|18.96|19.17|18.97|19.16|18.96|5
1649774680000|2022-04-12 14:44:40|19.17|18.97|19.17|18.97|19.18|18.98|19.17|18.97|3
1649774710000|2022-04-12 14:45:10|19.16|18.96|19.17|18.97|19.17|18.97|19.16|18.96|2
1649774720000|2022-04-12 14:45:20|19.16|18.96|19.16|18.96|19.16|18.96|19.16|18.96|1
1649774730000|2022-04-12 14:45:30|19.17|18.97|19.16|18.96|19.17|18.97|19.16|18.96|2
1649774740000|2022-04-12 14:45:40|19.17|18.97|19.17|18.97|19.17|18.97|19.17|18.97|1
1649774760000|2022-04-12 14:46:00|19.18|18.98|19.18|18.98|19.18|18.98|19.18|18.98|1
1649774770000|2022-04-12 14:46:10|19.19|18.99|19.2|19|19.2|19|19.18|18.98|4
1649774790000|2022-04-12 14:46:30|19.22|19.02|19.22|19.02|19.22|19.02|19.22|19.02|1
1649774810000|2022-04-12 14:46:50|19.23|19.03|19.22|19.02|19.23|19.03|19.22|19.02|4
1649774820000|2022-04-12 14:47:00|19.23|19.03|19.23|19.03|19.23|19.03|19.22|19.02|3
1649774830000|2022-04-12 14:47:10|19.22|19.02|19.22|19.02|19.23|19.03|19.22|19.02|3
1649774840000|2022-04-12 14:47:20|19.23|19.03|19.23|19.03|19.23|19.03|19.22|19.02|3
1649774850000|2022-04-12 14:47:30|19.22|19.02|19.22|19.02|19.23|19.03|19.22|19.02|3
1649774870000|2022-04-12 14:47:50|19.23|19.03|19.23|19.03|19.23|19.03|19.22|19.02|3
1649774880000|2022-04-12 14:48:00|19.24|19.04|19.23|19.03|19.24|19.04|19.23|19.03|2
1649774890000|2022-04-12 14:48:10|19.22|19.02|19.21|19.01|19.23|19.03|19.21|19.01|8
1649774900000|2022-04-12 14:48:20|19.2|19|19.21|19.01|19.21|19.01|19.2|19|2
1649774910000|2022-04-12 14:48:30|19.22|19.02|19.21|19.01|19.22|19.02|19.21|19.01|4
1649774920000|2022-04-12 14:48:40|19.2|19|19.2|19|19.21|19.01|19.2|19|3
1649774930000|2022-04-12 14:48:50|19.21|19.01|19.21|19.01|19.21|19.01|19.2|19|3
1649774940000|2022-04-12 14:49:00|19.2|19|19.2|19|19.21|19.01|19.2|19|5
1649774980000|2022-04-12 14:49:40|19.21|19.01|19.21|19.01|19.21|19.01|19.2|19|5
1649774990000|2022-04-12 14:49:50|19.2|19|19.2|19|19.2|19|19.2|19|1
1649775010000|2022-04-12 14:50:10|19.21|19.01|19.21|19.01|19.21|19.01|19.2|19|3
1649775020000|2022-04-12 14:50:20|19.2|19|19.2|19|19.2|19|19.2|19|1
1649775030000|2022-04-12 14:50:30|19.19|18.99|19.19|18.99|19.2|19|19.19|18.99|5
1649775040000|2022-04-12 14:50:40|19.2|19|19.19|18.99|19.2|19|19.19|18.99|6
1649775050000|2022-04-12 14:50:50|19.2|19|19.2|19|19.2|19|19.19|18.99|7
1649775060000|2022-04-12 14:51:00|19.19|18.99|19.19|18.99|19.2|19|19.19|18.99|3
1649775080000|2022-04-12 14:51:20|19.18|18.98|19.17|18.97|19.18|18.98|19.17|18.97|2
1649775130000|2022-04-12 14:52:10|19.18|18.98|19.17|18.97|19.18|18.98|19.17|18.97|6
1649775140000|2022-04-12 14:52:20|19.18|18.98|19.18|18.98|19.18|18.98|19.17|18.97|7
1649775150000|2022-04-12 14:52:30|19.17|18.97|19.19|18.99|19.19|18.99|19.17|18.97|3
1649775160000|2022-04-12 14:52:40|19.18|18.98|19.18|18.98|19.18|18.98|19.18|18.98|1
1649775170000|2022-04-12 14:52:50|19.19|18.99|19.19|18.99|19.19|18.99|19.19|18.99|1
1649775180000|2022-04-12 14:53:00|19.2|19|19.2|19|19.2|19|19.19|18.99|5
1649775200000|2022-04-12 14:53:20|19.19|18.99|19.2|19|19.2|19|19.19|18.99|2
1649775220000|2022-04-12 14:53:40|19.21|19.01|19.21|19.01|19.21|19.01|19.21|19.01|1
1649775230000|2022-04-12 14:53:50|19.2|19|19.2|19|19.21|19.01|19.2|19|5
1649775240000|2022-04-12 14:54:00|19.21|19.01|19.21|19.01|19.21|19.01|19.21|19.01|1
1649775250000|2022-04-12 14:54:10|19.2|19|19.2|19|19.2|19|19.2|19|1
1649775260000|2022-04-12 14:54:20|19.21|19.01|19.2|19|19.21|19.01|19.2|19|2
1649775300000|2022-04-12 14:55:00|19.19|18.99|19.19|18.99|19.19|18.99|19.19|18.99|1
1649775310000|2022-04-12 14:55:10|19.2|19|19.19|18.99|19.2|19|19.19|18.99|2
1649775330000|2022-04-12 14:55:30|19.18|18.98|19.18|18.98|19.19|18.99|19.17|18.97|5
1649775340000|2022-04-12 14:55:40|19.19|18.99|19.19|18.99|19.19|18.99|19.18|18.98|3
1649775350000|2022-04-12 14:55:50|19.18|18.98|19.18|18.98|19.18|18.98|19.18|18.98|1
1649775360000|2022-04-12 14:56:00|19.19|18.99|19.19|18.99|19.19|18.99|19.19|18.99|1
1649775380000|2022-04-12 14:56:20|19.2|19|19.19|18.99|19.2|19|19.19|18.99|8
1649775390000|2022-04-12 14:56:30|19.2|19|19.2|19|19.2|19|19.2|19|1
1649775400000|2022-04-12 14:56:40|19.21|19.01|19.2|19|19.21|19.01|19.2|19|4
1649775420000|2022-04-12 14:57:00|19.19|18.99|19.19|18.99|19.19|18.99|19.19|18.99|1
1649775440000|2022-04-12 14:57:20|19.2|19|19.2|19|19.2|19|19.19|18.99|5
1649775450000|2022-04-12 14:57:30|19.19|18.99|19.2|19|19.2|19|19.19|18.99|2
1649775460000|2022-04-12 14:57:40|19.19|18.99|19.2|19|19.2|19|19.19|18.99|4
1649775470000|2022-04-12 14:57:50|19.19|18.99|19.2|19|19.2|19|19.19|18.99|8
1649775480000|2022-04-12 14:58:00|19.21|19.01|19.2|19|19.21|19.01|19.2|19|4
1649775490000|2022-04-12 14:58:10|19.19|18.99|19.2|19|19.2|19|19.19|18.99|2
1649775500000|2022-04-12 14:58:20|19.19|18.99|19.2|19|19.2|19|19.19|18.99|2
1649775530000|2022-04-12 14:58:50|19.19|18.99|19.19|18.99|19.2|19|19.19|18.99|5
1649775550000|2022-04-12 14:59:10|19.18|18.98|19.18|18.98|19.19|18.99|19.18|18.98|17
1649775560000|2022-04-12 14:59:20|19.19|18.99|19.19|18.99|19.19|18.99|19.18|18.98|9
1649775570000|2022-04-12 14:59:30|19.18|18.98|19.18|18.98|19.19|18.99|19.18|18.98|3
1649775580000|2022-04-12 14:59:40|19.17|18.97|19.18|18.98|19.18|18.98|19.17|18.97|2
1649775600000|2022-04-12 15:00:00|19.17|18.97|19.18|18.98|19.18|18.98|19.17|18.97|4
1649775620000|2022-04-12 15:00:20|19.17|18.97|19.17|18.97|19.18|18.98|19.17|18.97|3
1649775650000|2022-04-12 15:00:50|19.18|18.98|19.18|18.98|19.18|18.98|19.17|18.97|3
1649775660000|2022-04-12 15:01:00|19.19|18.99|19.18|18.98|19.19|18.99|19.18|18.98|2
1649775680000|2022-04-12 15:01:20|19.19|18.99|19.18|18.98|19.19|18.99|19.18|18.98|2
1649775690000|2022-04-12 15:01:30|19.19|18.99|19.19|18.99|19.19|18.99|19.19|18.99|1
1649775720000|2022-04-12 15:02:00|19.18|18.98|19.18|18.98|19.19|18.99|19.18|18.98|7
1649775730000|2022-04-12 15:02:10|19.19|18.99|19.18|18.98|19.19|18.99|19.18|18.98|2
1649775740000|2022-04-12 15:02:20|19.19|18.99|19.19|18.99|19.19|18.99|19.18|18.98|5
1649775750000|2022-04-12 15:02:30|19.18|18.98|19.19|18.99|19.19|18.99|19.18|18.98|2
1649775770000|2022-04-12 15:02:50|19.2|19|19.2|19|19.2|19|19.2|19|1
1649775790000|2022-04-12 15:03:10|19.19|18.99|19.19|18.99|19.2|19|19.19|18.99|3
1649775800000|2022-04-12 15:03:20|19.18|18.98|19.18|18.98|19.19|18.99|19.18|18.98|7
1649775810000|2022-04-12 15:03:30|19.19|18.99|19.19|18.99|19.19|18.99|19.19|18.99|1
1649775820000|2022-04-12 15:03:40|19.18|18.98|19.19|18.99|19.19|18.99|19.18|18.98|2
1649775830000|2022-04-12 15:03:50|19.18|18.98|19.19|18.99|19.19|18.99|19.18|18.98|6
1649775840000|2022-04-12 15:04:00|19.2|19|19.2|19|19.2|19|19.19|18.99|3
1649775850000|2022-04-12 15:04:10|19.19|18.99|19.2|19|19.2|19|19.19|18.99|2
1649775860000|2022-04-12 15:04:20|19.19|18.99|19.19|18.99|19.2|19|19.19|18.99|3
1649775880000|2022-04-12 15:04:40|19.2|19|19.19|18.99|19.2|19|19.19|18.99|2
1649775890000|2022-04-12 15:04:50|19.2|19|19.2|19|19.2|19|19.19|18.99|9
1649775910000|2022-04-12 15:05:10|19.19|18.99|19.19|18.99|19.2|19|19.19|18.99|3
1649775920000|2022-04-12 15:05:20|19.2|19|19.18|18.98|19.2|19|19.18|18.98|5
1649775930000|2022-04-12 15:05:30|19.19|18.99|19.18|18.98|19.19|18.99|19.18|18.98|2
1649775960000|2022-04-12 15:06:00|19.17|18.97|19.17|18.97|19.17|18.97|19.16|18.96|3
1649775970000|2022-04-12 15:06:10|19.16|18.96|19.16|18.96|19.16|18.96|19.16|18.96|1
1649775980000|2022-04-12 15:06:20|19.15|18.95|19.16|18.96|19.16|18.96|19.15|18.95|2
1649775990000|2022-04-12 15:06:30|19.15|18.95|19.16|18.96|19.16|18.96|19.15|18.95|2
1649776000000|2022-04-12 15:06:40|19.17|18.97|19.16|18.96|19.17|18.97|19.16|18.96|2
1649776010000|2022-04-12 15:06:50|19.17|18.97|19.16|18.96|19.17|18.97|19.16|18.96|6
1649776020000|2022-04-12 15:07:00|19.17|18.97|19.17|18.97|19.17|18.97|19.16|18.96|7
1649776040000|2022-04-12 15:07:20|19.18|18.98|19.18|18.98|19.18|18.98|19.17|18.97|3
1649776100000|2022-04-12 15:08:20|19.19|18.99|19.18|18.98|19.19|18.99|19.18|18.98|2
1649776110000|2022-04-12 15:08:30|19.19|18.99|19.18|18.98|19.19|18.99|19.18|18.98|2
1649776150000|2022-04-12 15:09:10|19.17|18.97|19.17|18.97|19.17|18.97|19.16|18.96|3
1649776160000|2022-04-12 15:09:20|19.16|18.96|19.16|18.96|19.17|18.97|19.16|18.96|5
1649776170000|2022-04-12 15:09:30|19.17|18.97|19.16|18.96|19.17|18.97|19.16|18.96|6
1649776180000|2022-04-12 15:09:40|19.17|18.97|19.17|18.97|19.17|18.97|19.16|18.96|3
1649776190000|2022-04-12 15:09:50|19.16|18.96|19.16|18.96|19.16|18.96|19.16|18.96|1
1649776220000|2022-04-12 15:10:20|19.15|18.95|19.15|18.95|19.15|18.95|19.15|18.95|1
1649776230000|2022-04-12 15:10:30|19.14|18.94|19.14|18.94|19.14|18.94|19.13|18.93|5
1649776240000|2022-04-12 15:10:40|19.13|18.93|19.13|18.93|19.14|18.94|19.13|18.93|3
1649776250000|2022-04-12 15:10:50|19.14|18.94|19.16|18.96|19.16|18.96|19.14|18.94|3
1649776260000|2022-04-12 15:11:00|19.17|18.97|19.16|18.96|19.17|18.97|19.16|18.96|2
1649776290000|2022-04-12 15:11:30|19.15|18.95|19.15|18.95|19.16|18.96|19.15|18.95|3
1649776320000|2022-04-12 15:12:00|19.16|18.96|19.15|18.95|19.16|18.96|19.15|18.95|2
1649776360000|2022-04-12 15:12:40|19.16|18.96|19.16|18.96|19.16|18.96|19.16|18.96|1
1649776370000|2022-04-12 15:12:50|19.17|18.97|19.17|18.97|19.17|18.97|19.16|18.96|7
1649776380000|2022-04-12 15:13:00|19.18|18.98|19.18|18.98|19.18|18.98|19.17|18.97|5
1649776400000|2022-04-12 15:13:20|19.19|18.99|19.18|18.98|19.19|18.99|19.18|18.98|2
1649776410000|2022-04-12 15:13:30|19.19|18.99|19.18|18.98|19.19|18.99|19.18|18.98|2
1649776420000|2022-04-12 15:13:40|19.19|18.99|19.21|19.01|19.21|19.01|19.19|18.99|3
1649776430000|2022-04-12 15:13:50|19.2|19|19.2|19|19.2|19|19.2|19|1
1649776440000|2022-04-12 15:14:00|19.21|19.01|19.2|19|19.21|19.01|19.2|19|4
1649776450000|2022-04-12 15:14:10|19.21|19.01|19.2|19|19.21|19.01|19.2|19|2
1649776470000|2022-04-12 15:14:30|19.21|19.01|19.21|19.01|19.21|19.01|19.21|19.01|1
1649776480000|2022-04-12 15:14:40|19.2|19|19.21|19.01|19.21|19.01|19.2|19|2
1649776490000|2022-04-12 15:14:50|19.2|19|19.2|19|19.21|19.01|19.2|19|3
1649776500000|2022-04-12 15:15:00|19.21|19.01|19.21|19.01|19.21|19.01|19.2|19|3
1649776510000|2022-04-12 15:15:10|19.22|19.02|19.21|19.01|19.22|19.02|19.21|19.01|4
1649776520000|2022-04-12 15:15:20|19.22|19.02|19.22|19.02|19.22|19.02|19.21|19.01|7
1649776540000|2022-04-12 15:15:40|19.21|19.01|19.21|19.01|19.22|19.02|19.21|19.01|3
1649776550000|2022-04-12 15:15:50|19.22|19.02|19.21|19.01|19.22|19.02|19.21|19.01|4
1649776560000|2022-04-12 15:16:00|19.22|19.02|19.22|19.02|19.22|19.02|19.21|19.01|3
1649776580000|2022-04-12 15:16:20|19.21|19.01|19.21|19.01|19.21|19.01|19.21|19.01|1
1649776610000|2022-04-12 15:16:50|19.2|19|19.21|19.01|19.21|19.01|19.2|19|2
1649776620000|2022-04-12 15:17:00|19.2|19|19.21|19.01|19.21|19.01|19.2|19|2
1649776630000|2022-04-12 15:17:10|19.2|19|19.2|19|19.2|19|19.2|19|1
1649776640000|2022-04-12 15:17:20|19.21|19.01|19.21|19.01|19.21|19.01|19.2|19|5
1649776660000|2022-04-12 15:17:40|19.2|19|19.2|19|19.2|19|19.2|19|1
1649776670000|2022-04-12 15:17:50|19.21|19.01|19.2|19|19.21|19.01|19.2|19|2
1649776680000|2022-04-12 15:18:00|19.19|18.99|19.2|19|19.2|19|19.19|18.99|2
1649776740000|2022-04-12 15:19:00|19.19|18.99|19.2|19|19.2|19|19.19|18.99|6
1649776750000|2022-04-12 15:19:10|19.19|18.99|19.2|19|19.2|19|19.19|18.99|4
1649776770000|2022-04-12 15:19:30|19.21|19.01|19.21|19.01|19.21|19.01|19.21|19.01|1
1649776780000|2022-04-12 15:19:40|19.22|19.02|19.22|19.02|19.22|19.02|19.21|19.01|3
1649776800000|2022-04-12 15:20:00|19.21|19.01|19.22|19.02|19.22|19.02|19.21|19.01|6
1649776810000|2022-04-12 15:20:10|19.21|19.01|19.21|19.01|19.22|19.02|19.21|19.01|5
1649776830000|2022-04-12 15:20:30|19.22|19.02|19.22|19.02|19.22|19.02|19.22|19.02|1
1649776860000|2022-04-12 15:21:00|19.23|19.03|19.24|19.04|19.24|19.04|19.23|19.03|6
1649776870000|2022-04-12 15:21:10|19.23|19.03|19.24|19.04|19.24|19.04|19.23|19.03|8
1649776900000|2022-04-12 15:21:40|19.23|19.03|19.25|19.05|19.25|19.05|19.23|19.03|9
1649776920000|2022-04-12 15:22:00|19.24|19.04|19.24|19.04|19.24|19.04|19.24|19.04|1
1649776940000|2022-04-12 15:22:20|19.25|19.05|19.24|19.04|19.25|19.05|19.24|19.04|2
1649776960000|2022-04-12 15:22:40|19.25|19.05|19.25|19.05|19.25|19.05|19.25|19.05|1
1649777040000|2022-04-12 15:24:00|19.26|19.06|19.26|19.06|19.26|19.06|19.25|19.05|3
1649777130000|2022-04-12 15:25:30|19.25|19.05|19.25|19.05|19.25|19.05|19.25|19.05|1
1649777140000|2022-04-12 15:25:40|19.26|19.06|19.25|19.05|19.26|19.06|19.25|19.05|2
1649777160000|2022-04-12 15:26:00|19.26|19.06|19.26|19.06|19.26|19.06|19.26|19.06|1
1649777190000|2022-04-12 15:26:30|19.27|19.07|19.27|19.07|19.27|19.07|19.27|19.07|1
1649777210000|2022-04-12 15:26:50|19.26|19.06|19.26|19.06|19.26|19.06|19.26|19.06|1
1649777220000|2022-04-12 15:27:00|19.27|19.07|19.26|19.06|19.27|19.07|19.26|19.06|4
1649777230000|2022-04-12 15:27:10|19.27|19.07|19.27|19.07|19.27|19.07|19.27|19.07|1
1649777240000|2022-04-12 15:27:20|19.26|19.06|19.26|19.06|19.26|19.06|19.26|19.06|1
1649777250000|2022-04-12 15:27:30|19.27|19.07|19.27|19.07|19.27|19.07|19.26|19.06|5
1649777280000|2022-04-12 15:28:00|19.26|19.06|19.26|19.06|19.26|19.06|19.26|19.06|1
1649777290000|2022-04-12 15:28:10|19.27|19.07|19.26|19.06|19.27|19.07|19.26|19.06|4
1649777300000|2022-04-12 15:28:20|19.27|19.07|19.27|19.07|19.27|19.07|19.27|19.07|1
1649777330000|2022-04-12 15:28:50|19.28|19.08|19.27|19.07|19.28|19.08|19.27|19.07|2
1649777360000|2022-04-12 15:29:20|19.28|19.08|19.28|19.08|19.28|19.08|19.27|19.07|3
1649777410000|2022-04-12 15:30:10|19.29|19.09|19.28|19.08|19.29|19.09|19.28|19.08|2
1649777420000|2022-04-12 15:30:20|19.29|19.09|19.28|19.08|19.29|19.09|19.28|19.08|2
1649777440000|2022-04-12 15:30:40|19.29|19.09|19.29|19.09|19.29|19.09|19.29|19.09|1
1649777460000|2022-04-12 15:31:00|19.28|19.08|19.28|19.08|19.28|19.08|19.28|19.08|1
1649777480000|2022-04-12 15:31:20|19.27|19.07|19.27|19.07|19.28|19.08|19.27|19.07|3
1649777490000|2022-04-12 15:31:30|19.26|19.06|19.26|19.06|19.26|19.06|19.25|19.05|3
1649777500000|2022-04-12 15:31:40|19.25|19.05|19.24|19.04|19.26|19.06|19.24|19.04|6
1649777510000|2022-04-12 15:31:50|19.25|19.05|19.24|19.04|19.25|19.05|19.24|19.04|8
1649777530000|2022-04-12 15:32:10|19.25|19.05|19.25|19.05|19.25|19.05|19.24|19.04|5
1649777550000|2022-04-12 15:32:30|19.26|19.06|19.25|19.05|19.26|19.06|19.25|19.05|6
1649777560000|2022-04-12 15:32:40|19.26|19.06|19.25|19.05|19.26|19.06|19.25|19.05|4
1649777570000|2022-04-12 15:32:50|19.26|19.06|19.26|19.06|19.26|19.06|19.25|19.05|3
1649777640000|2022-04-12 15:34:00|19.25|19.05|19.25|19.05|19.25|19.05|19.25|19.05|1
1649777650000|2022-04-12 15:34:10|19.24|19.04|19.25|19.05|19.25|19.05|19.24|19.04|2
1649777680000|2022-04-12 15:34:40|19.24|19.04|19.24|19.04|19.25|19.05|19.24|19.04|3
1649777690000|2022-04-12 15:34:50|19.23|19.03|19.23|19.03|19.24|19.04|19.22|19.02|7
1649777710000|2022-04-12 15:35:10|19.22|19.02|19.22|19.02|19.22|19.02|19.22|19.02|1
1649777720000|2022-04-12 15:35:20|19.23|19.03|19.23|19.03|19.23|19.03|19.22|19.02|3
1649777770000|2022-04-12 15:36:10|19.22|19.02|19.22|19.02|19.23|19.03|19.22|19.02|3
1649777780000|2022-04-12 15:36:20|19.23|19.03|19.23|19.03|19.23|19.03|19.22|19.02|9
1649777790000|2022-04-12 15:36:30|19.22|19.02|19.22|19.02|19.22|19.02|19.22|19.02|1
1649777800000|2022-04-12 15:36:40|19.23|19.03|19.24|19.04|19.26|19.06|19.23|19.03|8
1649777810000|2022-04-12 15:36:50|19.25|19.05|19.26|19.06|19.27|19.07|19.24|19.04|9
1649777830000|2022-04-12 15:37:10|19.25|19.05|19.25|19.05|19.26|19.06|19.25|19.05|3
1649777840000|2022-04-12 15:37:20|19.24|19.04|19.24|19.04|19.24|19.04|19.24|19.04|1
1649777900000|2022-04-12 15:38:20|19.25|19.05|19.25|19.05|19.25|19.05|19.24|19.04|3
1649777920000|2022-04-12 15:38:40|19.24|19.04|19.25|19.05|19.25|19.05|19.24|19.04|2
1649777930000|2022-04-12 15:38:50|19.24|19.04|19.24|19.04|19.24|19.04|19.24|19.04|1
1649777940000|2022-04-12 15:39:00|19.25|19.05|19.25|19.05|19.25|19.05|19.24|19.04|5
1649777990000|2022-04-12 15:39:50|19.26|19.06|19.26|19.06|19.26|19.06|19.25|19.05|3
1649778000000|2022-04-12 15:40:00|19.25|19.05|19.25|19.05|19.26|19.06|19.25|19.05|5
1649778010000|2022-04-12 15:40:10|19.26|19.06|19.26|19.06|19.26|19.06|19.25|19.05|3
1649778020000|2022-04-12 15:40:20|19.25|19.05|19.26|19.06|19.26|19.06|19.25|19.05|2
1649778030000|2022-04-12 15:40:30|19.27|19.07|19.26|19.06|19.27|19.07|19.26|19.06|6
1649778070000|2022-04-12 15:41:10|19.27|19.07|19.27|19.07|19.27|19.07|19.27|19.07|1
1649778080000|2022-04-12 15:41:20|19.26|19.06|19.28|19.08|19.28|19.08|19.26|19.06|3
1649778100000|2022-04-12 15:41:40|19.27|19.07|19.28|19.08|19.28|19.08|19.27|19.07|2
1649778140000|2022-04-12 15:42:20|19.29|19.09|19.29|19.09|19.29|19.09|19.29|19.09|1
1649778180000|2022-04-12 15:43:00|19.3|19.1|19.3|19.1|19.3|19.1|19.3|19.1|1
1649778190000|2022-04-12 15:43:10|19.29|19.09|19.29|19.09|19.3|19.1|19.29|19.09|5
1649778200000|2022-04-12 15:43:20|19.3|19.1|19.29|19.09|19.3|19.1|19.29|19.09|8
1649778210000|2022-04-12 15:43:30|19.3|19.1|19.29|19.09|19.3|19.1|19.29|19.09|2
1649778220000|2022-04-12 15:43:40|19.3|19.1|19.3|19.1|19.3|19.1|19.29|19.09|5
1649778230000|2022-04-12 15:43:50|19.29|19.09|19.29|19.09|19.29|19.09|19.29|19.09|1
1649778240000|2022-04-12 15:44:00|19.3|19.1|19.29|19.09|19.3|19.1|19.29|19.09|4
1649778280000|2022-04-12 15:44:40|19.28|19.08|19.25|19.05|19.28|19.08|19.25|19.05|11
1649778290000|2022-04-12 15:44:50|19.26|19.06|19.26|19.06|19.26|19.06|19.26|19.06|1
1649778330000|2022-04-12 15:45:30|19.27|19.07|19.27|19.07|19.27|19.07|19.27|19.07|1
1649778340000|2022-04-12 15:45:40|19.26|19.06|19.25|19.05|19.27|19.07|19.25|19.05|4
1649778350000|2022-04-12 15:45:50|19.26|19.06|19.26|19.06|19.26|19.06|19.25|19.05|3
1649778360000|2022-04-12 15:46:00|19.25|19.05|19.25|19.05|19.26|19.06|19.25|19.05|3
1649778370000|2022-04-12 15:46:10|19.26|19.06|19.25|19.05|19.26|19.06|19.25|19.05|6
1649778430000|2022-04-12 15:47:10|19.24|19.04|19.24|19.04|19.24|19.04|19.23|19.03|9
1649778440000|2022-04-12 15:47:20|19.23|19.03|19.23|19.03|19.24|19.04|19.22|19.02|5
1649778450000|2022-04-12 15:47:30|19.22|19.02|19.22|19.02|19.22|19.02|19.22|19.02|1
1649778550000|2022-04-12 15:49:10|19.21|19.01|19.21|19.01|19.22|19.02|19.21|19.01|7
1649778560000|2022-04-12 15:49:20|19.22|19.02|19.22|19.02|19.22|19.02|19.21|19.01|3
1649778570000|2022-04-12 15:49:30|19.21|19.01|19.22|19.02|19.23|19.03|19.21|19.01|4
1649778620000|2022-04-12 15:50:20|19.21|19.01|19.21|19.01|19.21|19.01|19.21|19.01|1
1649778650000|2022-04-12 15:50:50|19.22|19.02|19.22|19.02|19.22|19.02|19.22|19.02|1
1649778710000|2022-04-12 15:51:50|19.23|19.03|19.23|19.03|19.23|19.03|19.23|19.03|1
1649778730000|2022-04-12 15:52:10|19.22|19.02|19.23|19.03|19.23|19.03|19.22|19.02|2
1649778740000|2022-04-12 15:52:20|19.22|19.02|19.22|19.02|19.23|19.03|19.22|19.02|3
1649778750000|2022-04-12 15:52:30|19.23|19.03|19.22|19.02|19.23|19.03|19.22|19.02|4
1649778760000|2022-04-12 15:52:40|19.23|19.03|19.23|19.03|19.23|19.03|19.22|19.02|5
1649778780000|2022-04-12 15:53:00|19.22|19.02|19.23|19.03|19.23|19.03|19.22|19.02|4
1649778790000|2022-04-12 15:53:10|19.22|19.02|19.22|19.02|19.23|19.03|19.22|19.02|5
1649778800000|2022-04-12 15:53:20|19.23|19.03|19.23|19.03|19.23|19.03|19.22|19.02|5
1649778820000|2022-04-12 15:53:40|19.24|19.04|19.23|19.03|19.24|19.04|19.23|19.03|2
1649778830000|2022-04-12 15:53:50|19.24|19.04|19.24|19.04|19.24|19.04|19.24|19.04|1
1649778840000|2022-04-12 15:54:00|19.25|19.05|19.25|19.05|19.25|19.05|19.25|19.05|1
1649778860000|2022-04-12 15:54:20|19.24|19.04|19.25|19.05|19.25|19.05|19.24|19.04|10
1649778870000|2022-04-12 15:54:30|19.24|19.04|19.24|19.04|19.24|19.04|19.24|19.04|1
1649778890000|2022-04-12 15:54:50|19.23|19.03|19.24|19.04|19.24|19.04|19.23|19.03|2
1649778910000|2022-04-12 15:55:10|19.23|19.03|19.24|19.04|19.24|19.04|19.23|19.03|6
1649778920000|2022-04-12 15:55:20|19.23|19.03|19.23|19.03|19.24|19.04|19.23|19.03|13
1649778930000|2022-04-12 15:55:30|19.24|19.04|19.24|19.04|19.24|19.04|19.23|19.03|5
1649778980000|2022-04-12 15:56:20|19.23|19.03|19.23|19.03|19.24|19.04|19.23|19.03|3
1649779010000|2022-04-12 15:56:50|19.22|19.02|19.22|19.02|19.22|19.02|19.22|19.02|1
1649779090000|2022-04-12 15:58:10|19.21|19.01|19.21|19.01|19.21|19.01|19.21|19.01|1
1649779120000|2022-04-12 15:58:40|19.2|19|19.21|19.01|19.21|19.01|19.2|19|2
1649779130000|2022-04-12 15:58:50|19.2|19|19.21|19.01|19.21|19.01|19.2|19|2
1649779140000|2022-04-12 15:59:00|19.2|19|19.21|19.01|19.21|19.01|19.2|19|8
1649779150000|2022-04-12 15:59:10|19.2|19|19.18|18.98|19.21|19.01|19.18|18.98|7
1649779160000|2022-04-12 15:59:20|19.17|18.97|19.17|18.97|19.17|18.97|19.16|18.96|3
1649779170000|2022-04-12 15:59:30|19.16|18.96|19.16|18.96|19.17|18.97|19.16|18.96|3
1649779180000|2022-04-12 15:59:40|19.17|18.97|19.16|18.96|19.17|18.97|19.16|18.96|2
1649779190000|2022-04-12 15:59:50|19.17|18.97|19.18|18.98|19.18|18.98|19.17|18.97|2
1649779210000|2022-04-12 16:00:10|19.19|18.99|19.18|18.98|19.19|18.99|19.18|18.98|6
1649779220000|2022-04-12 16:00:20|19.19|18.99|19.19|18.99|19.19|18.99|19.18|18.98|5
1649779230000|2022-04-12 16:00:30|19.2|19|19.19|18.99|19.2|19|19.19|18.99|2
1649779240000|2022-04-12 16:00:40|19.18|18.98|19.17|18.97|19.19|18.99|19.17|18.97|6
1649779260000|2022-04-12 16:01:00|19.18|18.98|19.18|18.98|19.18|18.98|19.17|18.97|5
1649779270000|2022-04-12 16:01:10|19.17|18.97|19.18|18.98|19.18|18.98|19.17|18.97|2
1649779280000|2022-04-12 16:01:20|19.19|18.99|19.2|19|19.2|19|19.19|18.99|2
1649779290000|2022-04-12 16:01:30|19.21|19.01|19.22|19.02|19.22|19.02|19.2|19|4
1649779300000|2022-04-12 16:01:40|19.21|19.01|19.22|19.02|19.22|19.02|19.21|19.01|2
1649779320000|2022-04-12 16:02:00|19.21|19.01|19.21|19.01|19.21|19.01|19.21|19.01|1
1649779330000|2022-04-12 16:02:10|19.2|19|19.2|19|19.21|19.01|19.2|19|3
1649779340000|2022-04-12 16:02:20|19.21|19.01|19.2|19|19.21|19.01|19.2|19|4
1649779380000|2022-04-12 16:03:00|19.19|18.99|19.19|18.99|19.19|18.99|19.19|18.99|1
1649779390000|2022-04-12 16:03:10|19.18|18.98|19.18|18.98|19.19|18.99|19.18|18.98|5
1649779410000|2022-04-12 16:03:30|19.17|18.97|19.15|18.95|19.17|18.97|19.15|18.95|5
1649779440000|2022-04-12 16:04:00|19.14|18.94|19.14|18.94|19.14|18.94|19.14|18.94|1
1649779450000|2022-04-12 16:04:10|19.15|18.95|19.15|18.95|19.15|18.95|19.14|18.94|7
1649779470000|2022-04-12 16:04:30|19.16|18.96|19.16|18.96|19.16|18.96|19.16|18.96|1
1649779480000|2022-04-12 16:04:40|19.17|18.97|19.15|18.95|19.17|18.97|19.15|18.95|3
1649779490000|2022-04-12 16:04:50|19.16|18.96|19.16|18.96|19.16|18.96|19.15|18.95|13
1649779500000|2022-04-12 16:05:00|19.15|18.95|19.15|18.95|19.16|18.96|19.15|18.95|7
1649779510000|2022-04-12 16:05:10|19.16|18.96|19.14|18.94|19.16|18.96|19.14|18.94|7
1649779520000|2022-04-12 16:05:20|19.15|18.95|19.14|18.94|19.15|18.95|19.14|18.94|12
1649779530000|2022-04-12 16:05:30|19.15|18.95|19.15|18.95|19.16|18.96|19.14|18.94|5
1649779560000|2022-04-12 16:06:00|19.16|18.96|19.16|18.96|19.16|18.96|19.15|18.95|3
1649779580000|2022-04-12 16:06:20|19.17|18.97|19.16|18.96|19.17|18.97|19.16|18.96|2
1649779590000|2022-04-12 16:06:30|19.17|18.97|19.16|18.96|19.17|18.97|19.16|18.96|2
1649779600000|2022-04-12 16:06:40|19.17|18.97|19.16|18.96|19.17|18.97|19.16|18.96|2
1649779610000|2022-04-12 16:06:50|19.15|18.95|19.15|18.95|19.15|18.95|19.15|18.95|1
1649779620000|2022-04-12 16:07:00|19.14|18.94|19.14|18.94|19.14|18.94|19.14|18.94|1
1649779630000|2022-04-12 16:07:10|19.13|18.93|19.13|18.93|19.13|18.93|19.12|18.92|5
1649779640000|2022-04-12 16:07:20|19.12|18.92|19.12|18.92|19.13|18.93|19.12|18.92|3
1649779650000|2022-04-12 16:07:30|19.13|18.93|19.13|18.93|19.13|18.93|19.12|18.92|7
1649779660000|2022-04-12 16:07:40|19.12|18.92|19.13|18.93|19.13|18.93|19.12|18.92|6
1649779680000|2022-04-12 16:08:00|19.14|18.94|19.13|18.93|19.14|18.94|19.12|18.92|4
1649779700000|2022-04-12 16:08:20|19.14|18.94|19.14|18.94|19.15|18.95|19.14|18.94|3
1649779710000|2022-04-12 16:08:30|19.13|18.93|19.14|18.94|19.14|18.94|19.13|18.93|2
1649779720000|2022-04-12 16:08:40|19.13|18.93|19.14|18.94|19.14|18.94|19.13|18.93|6
1649779730000|2022-04-12 16:08:50|19.13|18.93|19.14|18.94|19.14|18.94|19.13|18.93|4
1649779740000|2022-04-12 16:09:00|19.15|18.95|19.15|18.95|19.15|18.95|19.15|18.95|1
1649779750000|2022-04-12 16:09:10|19.14|18.94|19.14|18.94|19.15|18.95|19.14|18.94|3
1649779790000|2022-04-12 16:09:50|19.15|18.95|19.15|18.95|19.15|18.95|19.15|18.95|1
1649779810000|2022-04-12 16:10:10|19.14|18.94|19.13|18.93|19.14|18.94|19.13|18.93|2
1649779820000|2022-04-12 16:10:20|19.14|18.94|19.13|18.93|19.14|18.94|19.13|18.93|10
1649779840000|2022-04-12 16:10:40|19.14|18.94|19.14|18.94|19.15|18.95|19.14|18.94|3
1649779850000|2022-04-12 16:10:50|19.15|18.95|19.15|18.95|19.15|18.95|19.14|18.94|5
1649779860000|2022-04-12 16:11:00|19.14|18.94|19.14|18.94|19.15|18.95|19.14|18.94|9
1649779870000|2022-04-12 16:11:10|19.15|18.95|19.15|18.95|19.15|18.95|19.14|18.94|7
1649779880000|2022-04-12 16:11:20|19.16|18.96|19.15|18.95|19.16|18.96|19.15|18.95|2
1649779890000|2022-04-12 16:11:30|19.16|18.96|19.15|18.95|19.16|18.96|19.15|18.95|8
1649779900000|2022-04-12 16:11:40|19.16|18.96|19.16|18.96|19.16|18.96|19.15|18.95|3
1649779920000|2022-04-12 16:12:00|19.17|18.97|19.16|18.96|19.17|18.97|19.16|18.96|12
1649779930000|2022-04-12 16:12:10|19.17|18.97|19.17|18.97|19.17|18.97|19.16|18.96|5
1649779940000|2022-04-12 16:12:20|19.18|18.98|19.18|18.98|19.18|18.98|19.17|18.97|3
1649779960000|2022-04-12 16:12:40|19.19|18.99|19.18|18.98|19.19|18.99|19.17|18.97|6
1649779980000|2022-04-12 16:13:00|19.17|18.97|19.18|18.98|19.18|18.98|19.17|18.97|12
1649779990000|2022-04-12 16:13:10|19.17|18.97|19.17|18.97|19.18|18.98|19.17|18.97|3
1649780000000|2022-04-12 16:13:20|19.18|18.98|19.18|18.98|19.18|18.98|19.17|18.97|5
1649780010000|2022-04-12 16:13:30|19.19|18.99|19.19|18.99|19.19|18.99|19.19|18.99|1
1649780020000|2022-04-12 16:13:40|19.2|19|19.2|19|19.2|19|19.2|19|1
1649780060000|2022-04-12 16:14:20|19.19|18.99|19.2|19|19.2|19|19.19|18.99|2
1649780070000|2022-04-12 16:14:30|19.19|18.99|19.19|18.99|19.19|18.99|19.19|18.99|1
1649780080000|2022-04-12 16:14:40|19.2|19|19.2|19|19.2|19|19.19|18.99|3
1649780100000|2022-04-12 16:15:00|19.21|19.01|19.21|19.01|19.21|19.01|19.21|19.01|1
1649780110000|2022-04-12 16:15:10|19.2|19|19.21|19.01|19.21|19.01|19.2|19|2
1649780120000|2022-04-12 16:15:20|19.22|19.02|19.21|19.01|19.22|19.02|19.21|19.01|6
1649780130000|2022-04-12 16:15:30|19.22|19.02|19.21|19.01|19.22|19.02|19.21|19.01|4
1649780140000|2022-04-12 16:15:40|19.22|19.02|19.21|19.01|19.22|19.02|19.21|19.01|4
1649780150000|2022-04-12 16:15:50|19.22|19.02|19.23|19.03|19.23|19.03|19.22|19.02|2
1649780170000|2022-04-12 16:16:10|19.24|19.04|19.24|19.04|19.24|19.04|19.24|19.04|1
1649780190000|2022-04-12 16:16:30|19.25|19.05|19.24|19.04|19.25|19.05|19.24|19.04|4
1649780200000|2022-04-12 16:16:40|19.25|19.05|19.25|19.05|19.25|19.05|19.24|19.04|5
1649780220000|2022-04-12 16:17:00|19.26|19.06|19.27|19.07|19.27|19.07|19.25|19.05|9
1649780250000|2022-04-12 16:17:30|19.28|19.08|19.28|19.08|19.28|19.08|19.28|19.08|1
1649780260000|2022-04-12 16:17:40|19.29|19.09|19.29|19.09|19.29|19.09|19.29|19.09|1
1649780270000|2022-04-12 16:17:50|19.28|19.08|19.29|19.09|19.29|19.09|19.28|19.08|4
1649780280000|2022-04-12 16:18:00|19.3|19.1|19.3|19.1|19.3|19.1|19.29|19.09|3
1649780290000|2022-04-12 16:18:10|19.29|19.09|19.29|19.09|19.3|19.1|19.29|19.09|3
1649780300000|2022-04-12 16:18:20|19.28|19.08|19.29|19.09|19.29|19.09|19.28|19.08|8
1649780310000|2022-04-12 16:18:30|19.28|19.08|19.28|19.08|19.28|19.08|19.28|19.08|1
1649780330000|2022-04-12 16:18:50|19.27|19.07|19.28|19.08|19.28|19.08|19.27|19.07|10
1649780340000|2022-04-12 16:19:00|19.27|19.07|19.27|19.07|19.28|19.08|19.27|19.07|3
1649780350000|2022-04-12 16:19:10|19.28|19.08|19.27|19.07|19.28|19.08|19.27|19.07|6
1649780360000|2022-04-12 16:19:20|19.28|19.08|19.3|19.1|19.3|19.1|19.28|19.08|3
1649780370000|2022-04-12 16:19:30|19.29|19.09|19.3|19.1|19.3|19.1|19.29|19.09|10
1649780380000|2022-04-12 16:19:40|19.29|19.09|19.29|19.09|19.3|19.1|19.29|19.09|9
1649780400000|2022-04-12 16:20:00|19.28|19.08|19.28|19.08|19.29|19.09|19.28|19.08|3
1649780420000|2022-04-12 16:20:20|19.27|19.07|19.27|19.07|19.27|19.07|19.27|19.07|1
1649780430000|2022-04-12 16:20:30|19.28|19.08|19.27|19.07|19.28|19.08|19.27|19.07|2
1649780440000|2022-04-12 16:20:40|19.28|19.08|19.27|19.07|19.28|19.08|19.27|19.07|10
1649780450000|2022-04-12 16:20:50|19.28|19.08|19.28|19.08|19.28|19.08|19.27|19.07|3
1649780470000|2022-04-12 16:21:10|19.27|19.07|19.27|19.07|19.28|19.08|19.27|19.07|7
1649780480000|2022-04-12 16:21:20|19.28|19.08|19.27|19.07|19.28|19.08|19.27|19.07|8
1649780490000|2022-04-12 16:21:30|19.28|19.08|19.28|19.08|19.28|19.08|19.28|19.08|1
1649780500000|2022-04-12 16:21:40|19.29|19.09|19.29|19.09|19.29|19.09|19.28|19.08|3
1649780540000|2022-04-12 16:22:20|19.28|19.08|19.28|19.08|19.29|19.09|19.28|19.08|5
1649780550000|2022-04-12 16:22:30|19.29|19.09|19.28|19.08|19.29|19.09|19.28|19.08|2
1649780560000|2022-04-12 16:22:40|19.29|19.09|19.28|19.08|19.29|19.09|19.28|19.08|2
1649780590000|2022-04-12 16:23:10|19.27|19.07|19.27|19.07|19.27|19.07|19.27|19.07|1
1649780600000|2022-04-12 16:23:20|19.26|19.06|19.27|19.07|19.27|19.07|19.26|19.06|4
1649780610000|2022-04-12 16:23:30|19.26|19.06|19.26|19.06|19.26|19.06|19.26|19.06|1
1649780630000|2022-04-12 16:23:50|19.27|19.07|19.26|19.06|19.27|19.07|19.26|19.06|2
1649780660000|2022-04-12 16:24:20|19.25|19.05|19.26|19.06|19.26|19.06|19.25|19.05|8
1649780670000|2022-04-12 16:24:30|19.25|19.05|19.26|19.06|19.26|19.06|19.25|19.05|4
1649780690000|2022-04-12 16:24:50|19.25|19.05|19.26|19.06|19.26|19.06|19.25|19.05|2
1649780700000|2022-04-12 16:25:00|19.25|19.05|19.25|19.05|19.25|19.05|19.24|19.04|7
1649780710000|2022-04-12 16:25:10|19.24|19.04|19.24|19.04|19.25|19.05|19.24|19.04|5
1649780720000|2022-04-12 16:25:20|19.23|19.03|19.24|19.04|19.24|19.04|19.23|19.03|2
1649780760000|2022-04-12 16:26:00|19.23|19.03|19.23|19.03|19.24|19.04|19.23|19.03|3
1649780770000|2022-04-12 16:26:10|19.22|19.02|19.23|19.03|19.23|19.03|19.22|19.02|2
1649780800000|2022-04-12 16:26:40|19.22|19.02|19.22|19.02|19.23|19.03|19.22|19.02|5
1649780810000|2022-04-12 16:26:50|19.21|19.01|19.21|19.01|19.22|19.02|19.21|19.01|3
1649780820000|2022-04-12 16:27:00|19.2|19|19.2|19|19.2|19|19.19|18.99|3
1649780830000|2022-04-12 16:27:10|19.19|18.99|19.2|19|19.2|19|19.19|18.99|2
1649780840000|2022-04-12 16:27:20|19.19|18.99|19.19|18.99|19.2|19|19.19|18.99|9
1649780850000|2022-04-12 16:27:30|19.2|19|19.18|18.98|19.2|19|19.18|18.98|11
1649780860000|2022-04-12 16:27:40|19.17|18.97|19.17|18.97|19.17|18.97|19.16|18.96|5
1649780870000|2022-04-12 16:27:50|19.16|18.96|19.15|18.95|19.16|18.96|19.15|18.95|2
1649780880000|2022-04-12 16:28:00|19.16|18.96|19.16|18.96|19.16|18.96|19.15|18.95|5
1649780890000|2022-04-12 16:28:10|19.15|18.95|19.15|18.95|19.16|18.96|19.14|18.94|7
1649780900000|2022-04-12 16:28:20|19.16|18.96|19.16|18.96|19.16|18.96|19.15|18.95|5
1649780910000|2022-04-12 16:28:30|19.15|18.95|19.16|18.96|19.16|18.96|19.15|18.95|4
1649780920000|2022-04-12 16:28:40|19.15|18.95|19.15|18.95|19.16|18.96|19.15|18.95|7
1649780930000|2022-04-12 16:28:50|19.16|18.96|19.16|18.96|19.16|18.96|19.15|18.95|5
1649780950000|2022-04-12 16:29:10|19.15|18.95|19.15|18.95|19.16|18.96|19.15|18.95|3
1649780960000|2022-04-12 16:29:20|19.16|18.96|19.15|18.95|19.16|18.96|19.15|18.95|6
1649780970000|2022-04-12 16:29:30|19.16|18.96|19.16|18.96|19.16|18.96|19.15|18.95|7
1649781000000|2022-04-12 16:30:00|19.17|18.97|19.17|18.97|19.17|18.97|19.17|18.97|1
1649781010000|2022-04-12 16:30:10|19.18|18.98|19.17|18.97|19.18|18.98|19.17|18.97|10
1649781020000|2022-04-12 16:30:20|19.18|18.98|19.17|18.97|19.18|18.98|19.17|18.97|6
1649781040000|2022-04-12 16:30:40|19.16|18.96|19.16|18.96|19.16|18.96|19.16|18.96|1
1649781050000|2022-04-12 16:30:50|19.15|18.95|19.15|18.95|19.15|18.95|19.15|18.95|1
1649781060000|2022-04-12 16:31:00|19.16|18.96|19.15|18.95|19.16|18.96|19.15|18.95|4
1649781070000|2022-04-12 16:31:10|19.14|18.94|19.14|18.94|19.14|18.94|19.14|18.94|1
1649781080000|2022-04-12 16:31:20|19.15|18.95|19.16|18.96|19.16|18.96|19.15|18.95|2
1649781090000|2022-04-12 16:31:30|19.15|18.95|19.16|18.96|19.16|18.96|19.15|18.95|2
1649781100000|2022-04-12 16:31:40|19.17|18.97|19.17|18.97|19.17|18.97|19.17|18.97|1
1649781110000|2022-04-12 16:31:50|19.18|18.98|19.18|18.98|19.18|18.98|19.18|18.98|1
1649781120000|2022-04-12 16:32:00|19.17|18.97|19.16|18.96|19.18|18.98|19.16|18.96|4
1649781130000|2022-04-12 16:32:10|19.17|18.97|19.16|18.96|19.17|18.97|19.16|18.96|4
1649781140000|2022-04-12 16:32:20|19.17|18.97|19.17|18.97|19.17|18.97|19.17|18.97|1
1649781150000|2022-04-12 16:32:30|19.18|18.98|19.18|18.98|19.18|18.98|19.17|18.97|3
1649781160000|2022-04-12 16:32:40|19.17|18.97|19.17|18.97|19.18|18.98|19.17|18.97|9
1649781170000|2022-04-12 16:32:50|19.18|18.98|19.17|18.97|19.18|18.98|19.17|18.97|2
1649781180000|2022-04-12 16:33:00|19.18|18.98|19.18|18.98|19.18|18.98|19.17|18.97|3
1649781190000|2022-04-12 16:33:10|19.19|18.99|19.19|18.99|19.19|18.99|19.19|18.99|1
1649781200000|2022-04-12 16:33:20|19.2|19|19.2|19|19.2|19|19.19|18.99|7
1649781210000|2022-04-12 16:33:30|19.21|19.01|19.2|19|19.21|19.01|19.2|19|2
1649781240000|2022-04-12 16:34:00|19.19|18.99|19.19|18.99|19.2|19|19.19|18.99|3
1649781270000|2022-04-12 16:34:30|19.2|19|19.2|19|19.2|19|19.2|19|1
1649781280000|2022-04-12 16:34:40|19.19|18.99|19.19|18.99|19.19|18.99|19.19|18.99|1
1649781290000|2022-04-12 16:34:50|19.2|19|19.2|19|19.2|19|19.19|18.99|7
1649781300000|2022-04-12 16:35:00|19.19|18.99|19.19|18.99|19.19|18.99|19.18|18.98|3
1649781310000|2022-04-12 16:35:10|19.18|18.98|19.18|18.98|19.19|18.99|19.18|18.98|3
1649781320000|2022-04-12 16:35:20|19.19|18.99|19.18|18.98|19.19|18.99|19.18|18.98|2
1649781330000|2022-04-12 16:35:30|19.19|18.99|19.2|19|19.2|19|19.18|18.98|4
1649781350000|2022-04-12 16:35:50|19.19|18.99|19.19|18.99|19.2|19|19.19|18.99|3
1649781370000|2022-04-12 16:36:10|19.18|18.98|19.18|18.98|19.18|18.98|19.18|18.98|1
1649781380000|2022-04-12 16:36:20|19.17|18.97|19.17|18.97|19.18|18.98|19.16|18.96|13
1649781390000|2022-04-12 16:36:30|19.16|18.96|19.16|18.96|19.16|18.96|19.16|18.96|1
1649781440000|2022-04-12 16:37:20|19.17|18.97|19.17|18.97|19.17|18.97|19.16|18.96|3
1649781480000|2022-04-12 16:38:00|19.16|18.96|19.17|18.97|19.17|18.97|19.16|18.96|2
1649781490000|2022-04-12 16:38:10|19.16|18.96|19.16|18.96|19.17|18.97|19.16|18.96|3
1649781530000|2022-04-12 16:38:50|19.17|18.97|19.16|18.96|19.17|18.97|19.16|18.96|4
1649781540000|2022-04-12 16:39:00|19.17|18.97|19.16|18.96|19.17|18.97|19.16|18.96|2
1649781560000|2022-04-12 16:39:20|19.15|18.95|19.16|18.96|19.16|18.96|19.15|18.95|2
1649781570000|2022-04-12 16:39:30|19.15|18.95|19.15|18.95|19.15|18.95|19.15|18.95|1
1649781580000|2022-04-12 16:39:40|19.16|18.96|19.15|18.95|19.16|18.96|19.15|18.95|2
1649781590000|2022-04-12 16:39:50|19.14|18.94|19.14|18.94|19.15|18.95|19.14|18.94|3
1649781600000|2022-04-12 16:40:00|19.13|18.93|19.14|18.94|19.14|18.94|19.13|18.93|2
1649781610000|2022-04-12 16:40:10|19.13|18.93|19.13|18.93|19.14|18.94|19.12|18.92|7
1649781620000|2022-04-12 16:40:20|19.12|18.92|19.12|18.92|19.13|18.93|19.12|18.92|5
1649781630000|2022-04-12 16:40:30|19.11|18.91|19.12|18.92|19.12|18.92|19.11|18.91|2
1649781650000|2022-04-12 16:40:50|19.13|18.93|19.13|18.93|19.13|18.93|19.13|18.93|1
1649781660000|2022-04-12 16:41:00|19.12|18.92|19.12|18.92|19.13|18.93|19.12|18.92|3
1649781670000|2022-04-12 16:41:10|19.13|18.93|19.12|18.92|19.13|18.93|19.12|18.92|6
1649781680000|2022-04-12 16:41:20|19.13|18.93|19.13|18.93|19.13|18.93|19.12|18.92|3
1649781690000|2022-04-12 16:41:30|19.12|18.92|19.12|18.92|19.12|18.92|19.12|18.92|1
1649781700000|2022-04-12 16:41:40|19.13|18.93|19.13|18.93|19.13|18.93|19.12|18.92|3
1649781720000|2022-04-12 16:42:00|19.12|18.92|19.12|18.92|19.12|18.92|19.12|18.92|1
1649781770000|2022-04-12 16:42:50|19.11|18.91|19.11|18.91|19.11|18.91|19.11|18.91|1
1649781780000|2022-04-12 16:43:00|19.12|18.92|19.11|18.91|19.12|18.92|19.11|18.91|4
1649781790000|2022-04-12 16:43:10|19.12|18.92|19.12|18.92|19.12|18.92|19.11|18.91|5
1649781800000|2022-04-12 16:43:20|19.13|18.93|19.12|18.92|19.13|18.93|19.12|18.92|2
1649781850000|2022-04-12 16:44:10|19.13|18.93|19.13|18.93|19.13|18.93|19.13|18.93|1
1649781870000|2022-04-12 16:44:30|19.14|18.94|19.14|18.94|19.14|18.94|19.14|18.94|1
1649781880000|2022-04-12 16:44:40|19.13|18.93|19.13|18.93|19.14|18.94|19.13|18.93|5
1649781890000|2022-04-12 16:44:50|19.14|18.94|19.13|18.93|19.14|18.94|19.13|18.93|8
1649781900000|2022-04-12 16:45:00|19.14|18.94|19.14|18.94|19.14|18.94|19.14|18.94|1
1649781920000|2022-04-12 16:45:20|19.13|18.93|19.13|18.93|19.13|18.93|19.13|18.93|1
1649781930000|2022-04-12 16:45:30|19.14|18.94|19.14|18.94|19.14|18.94|19.13|18.93|3
1649781940000|2022-04-12 16:45:40|19.15|18.95|19.15|18.95|19.15|18.95|19.14|18.94|5
1649781990000|2022-04-12 16:46:30|19.14|18.94|19.15|18.95|19.15|18.95|19.14|18.94|2
1649782000000|2022-04-12 16:46:40|19.14|18.94|19.15|18.95|19.15|18.95|19.14|18.94|6
1649782010000|2022-04-12 16:46:50|19.14|18.94|19.14|18.94|19.15|18.95|19.14|18.94|3
1649782020000|2022-04-12 16:47:00|19.13|18.93|19.12|18.92|19.13|18.93|19.12|18.92|4
1649782030000|2022-04-12 16:47:10|19.13|18.93|19.14|18.94|19.14|18.94|19.13|18.93|4
1649782040000|2022-04-12 16:47:20|19.13|18.93|19.13|18.93|19.14|18.94|19.13|18.93|3
1649782050000|2022-04-12 16:47:30|19.14|18.94|19.13|18.93|19.14|18.94|19.13|18.93|2
1649782070000|2022-04-12 16:47:50|19.12|18.92|19.13|18.93|19.13|18.93|19.12|18.92|2
1649782080000|2022-04-12 16:48:00|19.12|18.92|19.13|18.93|19.13|18.93|19.12|18.92|4
1649782120000|2022-04-12 16:48:40|19.14|18.94|19.14|18.94|19.14|18.94|19.13|18.93|9
1649782140000|2022-04-12 16:49:00|19.15|18.95|19.14|18.94|19.15|18.95|19.14|18.94|2
1649782150000|2022-04-12 16:49:10|19.15|18.95|19.14|18.94|19.15|18.95|19.14|18.94|4
1649782160000|2022-04-12 16:49:20|19.15|18.95|19.15|18.95|19.15|18.95|19.15|18.95|1
1649782210000|2022-04-12 16:50:10|19.16|18.96|19.15|18.95|19.16|18.96|19.15|18.95|4
1649782220000|2022-04-12 16:50:20|19.16|18.96|19.17|18.97|19.17|18.97|19.16|18.96|8
1649782230000|2022-04-12 16:50:30|19.18|18.98|19.18|18.98|19.18|18.98|19.17|18.97|3
1649782250000|2022-04-12 16:50:50|19.19|18.99|19.19|18.99|19.19|18.99|19.19|18.99|1
1649782260000|2022-04-12 16:51:00|19.2|19|19.2|19|19.2|19|19.19|18.99|3
1649782270000|2022-04-12 16:51:10|19.21|19.01|19.21|19.01|19.21|19.01|19.2|19|3
1649782310000|2022-04-12 16:51:50|19.2|19|19.2|19|19.2|19|19.2|19|1
1649782340000|2022-04-12 16:52:20|19.21|19.01|19.21|19.01|19.21|19.01|19.21|19.01|1
1649782380000|2022-04-12 16:53:00|19.2|19|19.19|18.99|19.2|19|19.19|18.99|6
1649782390000|2022-04-12 16:53:10|19.2|19|19.2|19|19.2|19|19.2|19|1
1649782400000|2022-04-12 16:53:20|19.19|18.99|19.19|18.99|19.2|19|19.19|18.99|5
1649782490000|2022-04-12 16:54:50|19.2|19|19.19|18.99|19.2|19|19.19|18.99|4
1649782510000|2022-04-12 16:55:10|19.2|19|19.2|19|19.2|19|19.2|19|1
1649782530000|2022-04-12 16:55:30|19.19|18.99|19.2|19|19.2|19|19.19|18.99|6
1649782560000|2022-04-12 16:56:00|19.19|18.99|19.2|19|19.2|19|19.19|18.99|2
1649782600000|2022-04-12 16:56:40|19.19|18.99|19.18|18.98|19.2|19|19.18|18.98|4
1649782610000|2022-04-12 16:56:50|19.19|18.99|19.18|18.98|19.19|18.99|19.18|18.98|2
1649782630000|2022-04-12 16:57:10|19.17|18.97|19.17|18.97|19.18|18.98|19.17|18.97|9
1649782640000|2022-04-12 16:57:20|19.18|18.98|19.18|18.98|19.18|18.98|19.17|18.97|3
1649782660000|2022-04-12 16:57:40|19.19|18.99|19.19|18.99|19.19|18.99|19.19|18.99|1
1649782670000|2022-04-12 16:57:50|19.2|19|19.2|19|19.2|19|19.19|18.99|5
1649782690000|2022-04-12 16:58:10|19.21|19.01|19.22|19.02|19.22|19.02|19.2|19|6
1649782730000|2022-04-12 16:58:50|19.21|19.01|19.22|19.02|19.22|19.02|19.21|19.01|2
1649782740000|2022-04-12 16:59:00|19.21|19.01|19.21|19.01|19.22|19.02|19.21|19.01|3
1649782750000|2022-04-12 16:59:10|19.2|19|19.2|19|19.21|19.01|19.2|19|5
1649782760000|2022-04-12 16:59:20|19.21|19.01|19.21|19.01|19.21|19.01|19.2|19|3
1649782770000|2022-04-12 16:59:30|19.2|19|19.2|19|19.2|19|19.2|19|1
1649782790000|2022-04-12 16:59:50|19.21|19.01|19.21|19.01|19.21|19.01|19.2|19|7
1649782800000|2022-04-12 17:00:00|19.2|19|19.21|19.01|19.21|19.01|19.2|19|2
1649782810000|2022-04-12 17:00:10|19.2|19|19.2|19|19.2|19|19.2|19|1
1649782840000|2022-04-12 17:00:40|19.21|19.01|19.21|19.01|19.21|19.01|19.21|19.01|1
1649782860000|2022-04-12 17:01:00|19.22|19.02|19.22|19.02|19.22|19.02|19.21|19.01|7
1649782870000|2022-04-12 17:01:10|19.21|19.01|19.21|19.01|19.22|19.02|19.21|19.01|3
1649782880000|2022-04-12 17:01:20|19.2|19|19.2|19|19.21|19.01|19.2|19|7
1649782890000|2022-04-12 17:01:30|19.21|19.01|19.2|19|19.21|19.01|19.2|19|2
1649782900000|2022-04-12 17:01:40|19.21|19.01|19.21|19.01|19.21|19.01|19.21|19.01|1
1649782910000|2022-04-12 17:01:50|19.2|19|19.21|19.01|19.21|19.01|19.2|19|2
1649782920000|2022-04-12 17:02:00|19.2|19|19.18|18.98|19.2|19|19.18|18.98|3
1649782930000|2022-04-12 17:02:10|19.19|18.99|19.16|18.96|19.19|18.99|19.16|18.96|10
1649782940000|2022-04-12 17:02:20|19.17|18.97|19.17|18.97|19.17|18.97|19.16|18.96|3
1649782950000|2022-04-12 17:02:30|19.16|18.96|19.17|18.97|19.17|18.97|19.16|18.96|4
1649782960000|2022-04-12 17:02:40|19.16|18.96|19.16|18.96|19.17|18.97|19.16|18.96|3
1649782980000|2022-04-12 17:03:00|19.15|18.95|19.15|18.95|19.16|18.96|19.15|18.95|9
1649783020000|2022-04-12 17:03:40|19.16|18.96|19.16|18.96|19.16|18.96|19.15|18.95|3
1649783040000|2022-04-12 17:04:00|19.17|18.97|19.17|18.97|19.17|18.97|19.16|18.96|5
1649783050000|2022-04-12 17:04:10|19.16|18.96|19.16|18.96|19.17|18.97|19.16|18.96|3
1649783060000|2022-04-12 17:04:20|19.17|18.97|19.16|18.96|19.17|18.97|19.16|18.96|8
1649783070000|2022-04-12 17:04:30|19.17|18.97|19.17|18.97|19.17|18.97|19.16|18.96|5
1649783080000|2022-04-12 17:04:40|19.16|18.96|19.17|18.97|19.17|18.97|19.16|18.96|2
1649783090000|2022-04-12 17:04:50|19.18|18.98|19.18|18.98|19.18|18.98|19.18|18.98|1
1649783100000|2022-04-12 17:05:00|19.17|18.97|19.17|18.97|19.18|18.98|19.17|18.97|3
1649783110000|2022-04-12 17:05:10|19.18|18.98|19.18|18.98|19.18|18.98|19.18|18.98|1
1649783120000|2022-04-12 17:05:20|19.17|18.97|19.18|18.98|19.18|18.98|19.17|18.97|2
1649783190000|2022-04-12 17:06:30|19.19|18.99|19.19|18.99|19.19|18.99|19.18|18.98|5
1649783220000|2022-04-12 17:07:00|19.2|19|19.2|19|19.2|19|19.19|18.99|7
1649783240000|2022-04-12 17:07:20|19.21|19.01|19.2|19|19.21|19.01|19.2|19|6
1649783250000|2022-04-12 17:07:30|19.21|19.01|19.21|19.01|19.21|19.01|19.21|19.01|1
1649783260000|2022-04-12 17:07:40|19.22|19.02|19.23|19.03|19.23|19.03|19.22|19.02|2
1649783270000|2022-04-12 17:07:50|19.24|19.04|19.24|19.04|19.24|19.04|19.24|19.04|1
1649783280000|2022-04-12 17:08:00|19.23|19.03|19.24|19.04|19.24|19.04|19.23|19.03|2
1649783290000|2022-04-12 17:08:10|19.23|19.03|19.22|19.02|19.23|19.03|19.22|19.02|6
1649783330000|2022-04-12 17:08:50|19.21|19.01|19.21|19.01|19.22|19.02|19.21|19.01|9
1649783350000|2022-04-12 17:09:10|19.2|19|19.21|19.01|19.21|19.01|19.2|19|10
1649783360000|2022-04-12 17:09:20|19.2|19|19.2|19|19.2|19|19.2|19|1
1649783370000|2022-04-12 17:09:30|19.21|19.01|19.21|19.01|19.21|19.01|19.2|19|5
1649783380000|2022-04-12 17:09:40|19.2|19|19.21|19.01|19.21|19.01|19.2|19|4
1649783390000|2022-04-12 17:09:50|19.22|19.02|19.21|19.01|19.22|19.02|19.21|19.01|2
1649783400000|2022-04-12 17:10:00|19.22|19.02|19.22|19.02|19.22|19.02|19.22|19.02|1
1649783410000|2022-04-12 17:10:10|19.23|19.03|19.23|19.03|19.23|19.03|19.23|19.03|1
1649783430000|2022-04-12 17:10:30|19.22|19.02|19.23|19.03|19.23|19.03|19.22|19.02|2
1649783450000|2022-04-12 17:10:50|19.22|19.02|19.22|19.02|19.23|19.03|19.22|19.02|3
1649783460000|2022-04-12 17:11:00|19.23|19.03|19.23|19.03|19.23|19.03|19.23|19.03|1
1649783470000|2022-04-12 17:11:10|19.22|19.02|19.22|19.02|19.23|19.03|19.22|19.02|3
1649783510000|2022-04-12 17:11:50|19.21|19.01|19.21|19.01|19.21|19.01|19.21|19.01|1
1649783520000|2022-04-12 17:12:00|19.22|19.02|19.22|19.02|19.22|19.02|19.21|19.01|3
1649783530000|2022-04-12 17:12:10|19.23|19.03|19.23|19.03|19.23|19.03|19.23|19.03|1
1649783540000|2022-04-12 17:12:20|19.22|19.02|19.23|19.03|19.23|19.03|19.22|19.02|4
1649783590000|2022-04-12 17:13:10|19.24|19.04|19.25|19.05|19.25|19.05|19.24|19.04|4
1649783600000|2022-04-12 17:13:20|19.26|19.06|19.27|19.07|19.27|19.07|19.26|19.06|2
1649783610000|2022-04-12 17:13:30|19.25|19.05|19.27|19.07|19.27|19.07|19.25|19.05|2
1649783620000|2022-04-12 17:13:40|19.26|19.06|19.26|19.06|19.27|19.07|19.26|19.06|11
1649783630000|2022-04-12 17:13:50|19.25|19.05|19.25|19.05|19.25|19.05|19.24|19.04|5
1649783660000|2022-04-12 17:14:20|19.26|19.06|19.26|19.06|19.26|19.06|19.26|19.06|1
1649783670000|2022-04-12 17:14:30|19.27|19.07|19.26|19.06|19.27|19.07|19.26|19.06|2
1649783680000|2022-04-12 17:14:40|19.25|19.05|19.25|19.05|19.25|19.05|19.25|19.05|1
1649783690000|2022-04-12 17:14:50|19.26|19.06|19.26|19.06|19.26|19.06|19.25|19.05|3
1649783700000|2022-04-12 17:15:00|19.25|19.05|19.26|19.06|19.26|19.06|19.25|19.05|2
1649783710000|2022-04-12 17:15:10|19.25|19.05|19.25|19.05|19.26|19.06|19.25|19.05|5
1649783720000|2022-04-12 17:15:20|19.26|19.06|19.26|19.06|19.26|19.06|19.26|19.06|1
1649783730000|2022-04-12 17:15:30|19.27|19.07|19.26|19.06|19.27|19.07|19.26|19.06|4
1649783830000|2022-04-12 17:17:10|19.25|19.05|19.25|19.05|19.26|19.06|19.25|19.05|5
1649783870000|2022-04-12 17:17:50|19.26|19.06|19.26|19.06|19.26|19.06|19.25|19.05|7
1649783880000|2022-04-12 17:18:00|19.25|19.05|19.26|19.06|19.26|19.06|19.25|19.05|2
1649783890000|2022-04-12 17:18:10|19.27|19.07|19.27|19.07|19.27|19.07|19.27|19.07|1
1649783900000|2022-04-12 17:18:20|19.28|19.08|19.28|19.08|19.28|19.08|19.28|19.08|1
1649783910000|2022-04-12 17:18:30|19.29|19.09|19.29|19.09|19.29|19.09|19.28|19.08|3
1649783920000|2022-04-12 17:18:40|19.28|19.08|19.29|19.09|19.29|19.09|19.28|19.08|4
1649783930000|2022-04-12 17:18:50|19.28|19.08|19.29|19.09|19.29|19.09|19.28|19.08|4
1649783940000|2022-04-12 17:19:00|19.28|19.08|19.29|19.09|19.29|19.09|19.28|19.08|2
1649784020000|2022-04-12 17:20:20|19.3|19.1|19.3|19.1|19.3|19.1|19.3|19.1|1
1649784030000|2022-04-12 17:20:30|19.29|19.09|19.3|19.1|19.3|19.1|19.29|19.09|10
1649784040000|2022-04-12 17:20:40|19.29|19.09|19.29|19.09|19.3|19.1|19.29|19.09|7
1649784050000|2022-04-12 17:20:50|19.28|19.08|19.28|19.08|19.29|19.09|19.28|19.08|3
1649784060000|2022-04-12 17:21:00|19.27|19.07|19.28|19.08|19.28|19.08|19.27|19.07|6
1649784080000|2022-04-12 17:21:20|19.29|19.09|19.29|19.09|19.29|19.09|19.29|19.09|1
1649784150000|2022-04-12 17:22:30|19.28|19.08|19.28|19.08|19.29|19.09|19.28|19.08|3
1649784170000|2022-04-12 17:22:50|19.29|19.09|19.29|19.09|19.29|19.09|19.28|19.08|3
1649784190000|2022-04-12 17:23:10|19.3|19.1|19.29|19.09|19.3|19.1|19.29|19.09|4
1649784200000|2022-04-12 17:23:20|19.3|19.1|19.29|19.09|19.3|19.1|19.29|19.09|4
1649784220000|2022-04-12 17:23:40|19.28|19.08|19.29|19.09|19.29|19.09|19.28|19.08|6
1649784230000|2022-04-12 17:23:50|19.28|19.08|19.28|19.08|19.28|19.08|19.28|19.08|1
1649784240000|2022-04-12 17:24:00|19.27|19.07|19.28|19.08|19.28|19.08|19.27|19.07|8
1649784250000|2022-04-12 17:24:10|19.27|19.07|19.28|19.08|19.28|19.08|19.27|19.07|10
1649784260000|2022-04-12 17:24:20|19.27|19.07|19.28|19.08|19.28|19.08|19.27|19.07|2
1649784300000|2022-04-12 17:25:00|19.29|19.09|19.29|19.09|19.29|19.09|19.28|19.08|5
1649784330000|2022-04-12 17:25:30|19.28|19.08|19.28|19.08|19.28|19.08|19.28|19.08|1
1649784370000|2022-04-12 17:26:10|19.27|19.07|19.27|19.07|19.28|19.08|19.27|19.07|3
1649784380000|2022-04-12 17:26:20|19.26|19.06|19.26|19.06|19.27|19.07|19.26|19.06|3
1649784390000|2022-04-12 17:26:30|19.25|19.05|19.25|19.05|19.26|19.06|19.25|19.05|5
1649784400000|2022-04-12 17:26:40|19.26|19.06|19.26|19.06|19.26|19.06|19.25|19.05|11
1649784410000|2022-04-12 17:26:50|19.25|19.05|19.25|19.05|19.25|19.05|19.25|19.05|1
1649784440000|2022-04-12 17:27:20|19.24|19.04|19.24|19.04|19.24|19.04|19.23|19.03|7
1649784450000|2022-04-12 17:27:30|19.23|19.03|19.24|19.04|19.24|19.04|19.23|19.03|2
1649784460000|2022-04-12 17:27:40|19.25|19.05|19.25|19.05|19.25|19.05|19.25|19.05|1
1649784520000|2022-04-12 17:28:40|19.26|19.06|19.27|19.07|19.27|19.07|19.26|19.06|2
1649784570000|2022-04-12 17:29:30|19.26|19.06|19.25|19.05|19.26|19.06|19.25|19.05|4
1649784590000|2022-04-12 17:29:50|19.24|19.04|19.25|19.05|19.25|19.05|19.24|19.04|2
1649784620000|2022-04-12 17:30:20|19.24|19.04|19.24|19.04|19.25|19.05|19.24|19.04|5
1649784640000|2022-04-12 17:30:40|19.25|19.05|19.25|19.05|19.25|19.05|19.25|19.05|1
1649784650000|2022-04-12 17:30:50|19.26|19.06|19.27|19.07|19.27|19.07|19.26|19.06|2
1649784670000|2022-04-12 17:31:10|19.26|19.06|19.26|19.06|19.26|19.06|19.26|19.06|1
1649784680000|2022-04-12 17:31:20|19.27|19.07|19.27|19.07|19.27|19.07|19.26|19.06|5
1649784710000|2022-04-12 17:31:50|19.28|19.08|19.26|19.06|19.28|19.08|19.26|19.06|3
1649784730000|2022-04-12 17:32:10|19.27|19.07|19.27|19.07|19.27|19.07|19.26|19.06|3
1649784760000|2022-04-12 17:32:40|19.28|19.08|19.28|19.08|19.28|19.08|19.28|19.08|1
1649784770000|2022-04-12 17:32:50|19.27|19.07|19.28|19.08|19.28|19.08|19.27|19.07|4
1649784780000|2022-04-12 17:33:00|19.27|19.07|19.28|19.08|19.28|19.08|19.27|19.07|2
1649784800000|2022-04-12 17:33:20|19.27|19.07|19.27|19.07|19.27|19.07|19.27|19.07|1
1649784810000|2022-04-12 17:33:30|19.26|19.06|19.27|19.07|19.27|19.07|19.26|19.06|2
1649784820000|2022-04-12 17:33:40|19.26|19.06|19.27|19.07|19.27|19.07|19.26|19.06|4
1649784830000|2022-04-12 17:33:50|19.26|19.06|19.26|19.06|19.26|19.06|19.25|19.05|3
1649784840000|2022-04-12 17:34:00|19.25|19.05|19.25|19.05|19.26|19.06|19.25|19.05|5
1649784860000|2022-04-12 17:34:20|19.24|19.04|19.24|19.04|19.25|19.05|19.24|19.04|3
1649784870000|2022-04-12 17:34:30|19.25|19.05|19.24|19.04|19.25|19.05|19.24|19.04|8
1649784880000|2022-04-12 17:34:40|19.25|19.05|19.25|19.05|19.25|19.05|19.24|19.04|7
1649784930000|2022-04-12 17:35:30|19.26|19.06|19.26|19.06|19.26|19.06|19.26|19.06|1
1649784940000|2022-04-12 17:35:40|19.25|19.05|19.25|19.05|19.25|19.05|19.25|19.05|1
1649784980000|2022-04-12 17:36:20|19.26|19.06|19.25|19.05|19.26|19.06|19.25|19.05|2
1649784990000|2022-04-12 17:36:30|19.26|19.06|19.26|19.06|19.26|19.06|19.25|19.05|3
1649785010000|2022-04-12 17:36:50|19.27|19.07|19.26|19.06|19.27|19.07|19.26|19.06|2
1649785020000|2022-04-12 17:37:00|19.25|19.05|19.26|19.06|19.26|19.06|19.25|19.05|4
1649785030000|2022-04-12 17:37:10|19.25|19.05|19.26|19.06|19.26|19.06|19.25|19.05|6
1649785050000|2022-04-12 17:37:30|19.25|19.05|19.25|19.05|19.26|19.06|19.25|19.05|3
1649785060000|2022-04-12 17:37:40|19.26|19.06|19.26|19.06|19.26|19.06|19.26|19.06|1
1649785070000|2022-04-12 17:37:50|19.27|19.07|19.27|19.07|19.27|19.07|19.27|19.07|1
1649785080000|2022-04-12 17:38:00|19.26|19.06|19.26|19.06|19.26|19.06|19.26|19.06|1
1649785090000|2022-04-12 17:38:10|19.25|19.05|19.26|19.06|19.26|19.06|19.25|19.05|14
1649785130000|2022-04-12 17:38:50|19.25|19.05|19.26|19.06|19.26|19.06|19.25|19.05|4
1649785140000|2022-04-12 17:39:00|19.25|19.05|19.24|19.04|19.26|19.06|19.24|19.04|6
1649785160000|2022-04-12 17:39:20|19.23|19.03|19.23|19.03|19.23|19.03|19.23|19.03|1
1649785170000|2022-04-12 17:39:30|19.22|19.02|19.22|19.02|19.22|19.02|19.22|19.02|1
1649785180000|2022-04-12 17:39:40|19.21|19.01|19.21|19.01|19.22|19.02|19.21|19.01|5
1649785210000|2022-04-12 17:40:10|19.2|19|19.21|19.01|19.21|19.01|19.2|19|2
1649785220000|2022-04-12 17:40:20|19.2|19|19.2|19|19.21|19.01|19.2|19|3
1649785230000|2022-04-12 17:40:30|19.21|19.01|19.21|19.01|19.21|19.01|19.2|19|7
1649785240000|2022-04-12 17:40:40|19.2|19|19.2|19|19.21|19.01|19.2|19|5
1649785250000|2022-04-12 17:40:50|19.19|18.99|19.19|18.99|19.19|18.99|19.19|18.99|1
1649785280000|2022-04-12 17:41:20|19.18|18.98|19.19|18.99|19.19|18.99|19.18|18.98|2
1649785290000|2022-04-12 17:41:30|19.2|19|19.2|19|19.2|19|19.19|18.99|3
1649785300000|2022-04-12 17:41:40|19.21|19.01|19.21|19.01|19.21|19.01|19.21|19.01|1
1649785310000|2022-04-12 17:41:50|19.2|19|19.2|19|19.21|19.01|19.2|19|3
1649785320000|2022-04-12 17:42:00|19.19|18.99|19.2|19|19.2|19|19.19|18.99|2
1649785330000|2022-04-12 17:42:10|19.19|18.99|19.2|19|19.2|19|19.19|18.99|4
1649785340000|2022-04-12 17:42:20|19.19|18.99|19.19|18.99|19.2|19|19.19|18.99|3
1649785350000|2022-04-12 17:42:30|19.2|19|19.19|18.99|19.2|19|19.19|18.99|2
1649785380000|2022-04-12 17:43:00|19.18|18.98|19.17|18.97|19.18|18.98|19.17|18.97|10
1649785400000|2022-04-12 17:43:20|19.18|18.98|19.18|18.98|19.18|18.98|19.18|18.98|1
1649785420000|2022-04-12 17:43:40|19.17|18.97|19.17|18.97|19.18|18.98|19.17|18.97|3
1649785430000|2022-04-12 17:43:50|19.18|18.98|19.18|18.98|19.18|18.98|19.17|18.97|5
1649785440000|2022-04-12 17:44:00|19.19|18.99|19.19|18.99|19.19|18.99|19.18|18.98|5
1649785450000|2022-04-12 17:44:10|19.18|18.98|19.18|18.98|19.19|18.99|19.18|18.98|5
1649785500000|2022-04-12 17:45:00|19.17|18.97|19.17|18.97|19.18|18.98|19.17|18.97|9
1649785510000|2022-04-12 17:45:10|19.16|18.96|19.16|18.96|19.17|18.97|19.16|18.96|3
1649785520000|2022-04-12 17:45:20|19.17|18.97|19.18|18.98|19.18|18.98|19.16|18.96|4
1649785530000|2022-04-12 17:45:30|19.17|18.97|19.17|18.97|19.17|18.97|19.17|18.97|1
1649785550000|2022-04-12 17:45:50|19.18|18.98|19.17|18.97|19.18|18.98|19.17|18.97|2
1649785570000|2022-04-12 17:46:10|19.18|18.98|19.18|18.98|19.18|18.98|19.17|18.97|3
1649785590000|2022-04-12 17:46:30|19.17|18.97|19.17|18.97|19.17|18.97|19.17|18.97|1
1649785620000|2022-04-12 17:47:00|19.18|18.98|19.17|18.97|19.18|18.98|19.17|18.97|4
1649785630000|2022-04-12 17:47:10|19.18|18.98|19.18|18.98|19.18|18.98|19.18|18.98|1
1649785640000|2022-04-12 17:47:20|19.17|18.97|19.17|18.97|19.17|18.97|19.17|18.97|1
1649785700000|2022-04-12 17:48:20|19.16|18.96|19.16|18.96|19.17|18.97|19.16|18.96|5
1649785710000|2022-04-12 17:48:30|19.17|18.97|19.17|18.97|19.17|18.97|19.16|18.96|3
1649785720000|2022-04-12 17:48:40|19.18|18.98|19.18|18.98|19.18|18.98|19.18|18.98|1
1649785820000|2022-04-12 17:50:20|19.17|18.97|19.18|18.98|19.18|18.98|19.17|18.97|4
1649785830000|2022-04-12 17:50:30|19.19|18.99|19.19|18.99|19.19|18.99|19.18|18.98|5
1649785840000|2022-04-12 17:50:40|19.18|18.98|19.18|18.98|19.18|18.98|19.18|18.98|1
1649785850000|2022-04-12 17:50:50|19.17|18.97|19.18|18.98|19.18|18.98|19.17|18.97|6
1649785860000|2022-04-12 17:51:00|19.17|18.97|19.17|18.97|19.17|18.97|19.17|18.97|1
1649785880000|2022-04-12 17:51:20|19.16|18.96|19.16|18.96|19.17|18.97|19.16|18.96|3
1649785900000|2022-04-12 17:51:40|19.15|18.95|19.16|18.96|19.16|18.96|19.15|18.95|2
1649785910000|2022-04-12 17:51:50|19.15|18.95|19.15|18.95|19.15|18.95|19.15|18.95|1
1649785950000|2022-04-12 17:52:30|19.14|18.94|19.15|18.95|19.15|18.95|19.14|18.94|2
1649785990000|2022-04-12 17:53:10|19.16|18.96|19.16|18.96|19.16|18.96|19.16|18.96|1
1649786000000|2022-04-12 17:53:20|19.17|18.97|19.17|18.97|19.17|18.97|19.17|18.97|1
1649786080000|2022-04-12 17:54:40|19.18|18.98|19.18|18.98|19.18|18.98|19.18|18.98|1
1649786100000|2022-04-12 17:55:00|19.19|18.99|19.18|18.98|19.19|18.99|19.18|18.98|4
1649786110000|2022-04-12 17:55:10|19.17|18.97|19.17|18.97|19.18|18.98|19.17|18.97|3
1649786130000|2022-04-12 17:55:30|19.16|18.96|19.17|18.97|19.17|18.97|19.16|18.96|2
1649786140000|2022-04-12 17:55:40|19.18|18.98|19.18|18.98|19.19|18.99|19.18|18.98|3
1649786200000|2022-04-12 17:56:40|19.19|18.99|19.19|18.99|19.19|18.99|19.19|18.99|1
1649786220000|2022-04-12 17:57:00|19.18|18.98|19.19|18.99|19.19|18.99|19.18|18.98|4
1649786240000|2022-04-12 17:57:20|19.18|18.98|19.19|18.99|19.19|18.99|19.18|18.98|2
1649786250000|2022-04-12 17:57:30|19.18|18.98|19.18|18.98|19.18|18.98|19.18|18.98|1
1649786260000|2022-04-12 17:57:40|19.19|18.99|19.19|18.99|19.19|18.99|19.18|18.98|5
1649786270000|2022-04-12 17:57:50|19.18|18.98|19.18|18.98|19.19|18.99|19.18|18.98|7
1649786290000|2022-04-12 17:58:10|19.17|18.97|19.17|18.97|19.17|18.97|19.17|18.97|1
1649786300000|2022-04-12 17:58:20|19.18|18.98|19.17|18.97|19.18|18.98|19.17|18.97|2
1649786390000|2022-04-12 17:59:50|19.16|18.96|19.16|18.96|19.17|18.97|19.16|18.96|7
1649786400000|2022-04-12 18:00:00|19.17|18.97|19.16|18.96|19.17|18.97|19.16|18.96|2
1649786420000|2022-04-12 18:00:20|19.15|18.95|19.15|18.95|19.16|18.96|19.15|18.95|5
1649786430000|2022-04-12 18:00:30|19.14|18.94|19.15|18.95|19.15|18.95|19.14|18.94|8
1649786440000|2022-04-12 18:00:40|19.14|18.94|19.14|18.94|19.14|18.94|19.14|18.94|1
1649786450000|2022-04-12 18:00:50|19.15|18.95|19.14|18.94|19.15|18.95|19.14|18.94|6
1649786460000|2022-04-12 18:01:00|19.15|18.95|19.15|18.95|19.15|18.95|19.14|18.94|3
1649786470000|2022-04-12 18:01:10|19.14|18.94|19.14|18.94|19.15|18.95|19.14|18.94|7
1649786490000|2022-04-12 18:01:30|19.15|18.95|19.15|18.95|19.15|18.95|19.15|18.95|1
1649786530000|2022-04-12 18:02:10|19.16|18.96|19.16|18.96|19.16|18.96|19.15|18.95|3
1649786540000|2022-04-12 18:02:20|19.15|18.95|19.16|18.96|19.16|18.96|19.15|18.95|8
1649786550000|2022-04-12 18:02:30|19.15|18.95|19.16|18.96|19.16|18.96|19.15|18.95|2
1649786570000|2022-04-12 18:02:50|19.15|18.95|19.16|18.96|19.16|18.96|19.15|18.95|2
1649786600000|2022-04-12 18:03:20|19.17|18.97|19.17|18.97|19.17|18.97|19.17|18.97|1
1649786610000|2022-04-12 18:03:30|19.18|18.98|19.17|18.97|19.18|18.98|19.17|18.97|2
1649786620000|2022-04-12 18:03:40|19.18|18.98|19.17|18.97|19.18|18.98|19.17|18.97|2
1649786660000|2022-04-12 18:04:20|19.16|18.96|19.16|18.96|19.16|18.96|19.16|18.96|1
1649786670000|2022-04-12 18:04:30|19.17|18.97|19.16|18.96|19.17|18.97|19.16|18.96|8
1649786720000|2022-04-12 18:05:20|19.15|18.95|19.15|18.95|19.16|18.96|19.15|18.95|3
1649786740000|2022-04-12 18:05:40|19.16|18.96|19.16|18.96|19.16|18.96|19.15|18.95|3
1649786750000|2022-04-12 18:05:50|19.15|18.95|19.15|18.95|19.16|18.96|19.15|18.95|3
1649786770000|2022-04-12 18:06:10|19.16|18.96|19.16|18.96|19.16|18.96|19.16|18.96|1
1649786790000|2022-04-12 18:06:30|19.17|18.97|19.17|18.97|19.17|18.97|19.17|18.97|1
1649786800000|2022-04-12 18:06:40|19.18|18.98|19.17|18.97|19.18|18.98|19.17|18.97|2
1649786810000|2022-04-12 18:06:50|19.18|18.98|19.18|18.98|19.18|18.98|19.17|18.97|9
1649786870000|2022-04-12 18:07:50|19.19|18.99|19.19|18.99|19.19|18.99|19.18|18.98|3
1649786890000|2022-04-12 18:08:10|19.2|19|19.2|19|19.2|19|19.2|19|1
1649786900000|2022-04-12 18:08:20|19.19|18.99|19.19|18.99|19.2|19|19.19|18.99|3
1649786920000|2022-04-12 18:08:40|19.2|19|19.19|18.99|19.2|19|19.19|18.99|2
1649786930000|2022-04-12 18:08:50|19.2|19|19.2|19|19.2|19|19.2|19|1
1649786940000|2022-04-12 18:09:00|19.19|18.99|19.17|18.97|19.19|18.99|19.17|18.97|5
1649786960000|2022-04-12 18:09:20|19.16|18.96|19.16|18.96|19.16|18.96|19.15|18.95|3
1649786970000|2022-04-12 18:09:30|19.15|18.95|19.16|18.96|19.16|18.96|19.15|18.95|2
1649786980000|2022-04-12 18:09:40|19.17|18.97|19.17|18.97|19.17|18.97|19.17|18.97|1
1649786990000|2022-04-12 18:09:50|19.16|18.96|19.16|18.96|19.17|18.97|19.16|18.96|5
1649787020000|2022-04-12 18:10:20|19.15|18.95|19.15|18.95|19.16|18.96|19.15|18.95|3
1649787040000|2022-04-12 18:10:40|19.16|18.96|19.15|18.95|19.16|18.96|19.15|18.95|2
1649787060000|2022-04-12 18:11:00|19.16|18.96|19.15|18.95|19.16|18.96|19.15|18.95|4
1649787090000|2022-04-12 18:11:30|19.16|18.96|19.15|18.95|19.16|18.96|19.15|18.95|2
1649787110000|2022-04-12 18:11:50|19.16|18.96|19.15|18.95|19.16|18.96|19.15|18.95|2
1649787170000|2022-04-12 18:12:50|19.14|18.94|19.15|18.95|19.15|18.95|19.14|18.94|2
1649787180000|2022-04-12 18:13:00|19.14|18.94|19.14|18.94|19.15|18.95|19.14|18.94|3
1649787210000|2022-04-12 18:13:30|19.13|18.93|19.11|18.91|19.14|18.94|19.11|18.91|5
1649787220000|2022-04-12 18:13:40|19.1|18.9|19.1|18.9|19.11|18.91|19.09|18.89|7
1649787230000|2022-04-12 18:13:50|19.09|18.89|19.08|18.88|19.09|18.89|19.08|18.88|4
1649787250000|2022-04-12 18:14:10|19.09|18.89|19.08|18.88|19.09|18.89|19.07|18.87|8
1649787260000|2022-04-12 18:14:20|19.07|18.87|19.08|18.88|19.08|18.88|19.07|18.87|2
1649787270000|2022-04-12 18:14:30|19.07|18.87|19.07|18.87|19.08|18.88|19.07|18.87|9
1649787290000|2022-04-12 18:14:50|19.06|18.86|19.06|18.86|19.07|18.87|19.06|18.86|9
1649787310000|2022-04-12 18:15:10|19.05|18.85|19.04|18.84|19.06|18.86|19.04|18.84|6
1649787320000|2022-04-12 18:15:20|19.03|18.83|19.05|18.85|19.05|18.85|19.03|18.83|5
1649787330000|2022-04-12 18:15:30|19.04|18.84|19.04|18.84|19.05|18.85|19.04|18.84|3
1649787340000|2022-04-12 18:15:40|19.03|18.83|19.04|18.84|19.04|18.84|19.03|18.83|10
1649787350000|2022-04-12 18:15:50|19.03|18.83|19.06|18.86|19.06|18.86|19.03|18.83|10
1649787370000|2022-04-12 18:16:10|19.05|18.85|19.05|18.85|19.06|18.86|19.05|18.85|3
1649787380000|2022-04-12 18:16:20|19.04|18.84|19.06|18.86|19.06|18.86|19.04|18.84|3
1649787390000|2022-04-12 18:16:30|19.07|18.87|19.09|18.89|19.09|18.89|19.07|18.87|5
1649787400000|2022-04-12 18:16:40|19.08|18.88|19.07|18.87|19.09|18.89|19.06|18.86|6
1649787430000|2022-04-12 18:17:10|19.06|18.86|19.06|18.86|19.06|18.86|19.06|18.86|1
1649787450000|2022-04-12 18:17:30|19.07|18.87|19.06|18.86|19.07|18.87|19.06|18.86|2
1649787460000|2022-04-12 18:17:40|19.07|18.87|19.06|18.86|19.07|18.87|19.06|18.86|4
1649787480000|2022-04-12 18:18:00|19.05|18.85|19.05|18.85|19.06|18.86|19.05|18.85|3
1649787490000|2022-04-12 18:18:10|19.04|18.84|19.04|18.84|19.04|18.84|19.03|18.83|3
1649787500000|2022-04-12 18:18:20|19.05|18.85|19.05|18.85|19.05|18.85|19.05|18.85|1
1649787510000|2022-04-12 18:18:30|19.06|18.86|19.05|18.85|19.06|18.86|19.05|18.85|2
1649787520000|2022-04-12 18:18:40|19.04|18.84|19.04|18.84|19.04|18.84|19.03|18.83|7
1649787530000|2022-04-12 18:18:50|19.03|18.83|19.04|18.84|19.05|18.85|19.03|18.83|6
1649787550000|2022-04-12 18:19:10|19.05|18.85|19.05|18.85|19.05|18.85|19.04|18.84|3
1649787560000|2022-04-12 18:19:20|19.06|18.86|19.06|18.86|19.06|18.86|19.06|18.86|1
1649787570000|2022-04-12 18:19:30|19.05|18.85|19.06|18.86|19.06|18.86|19.05|18.85|4
1649787580000|2022-04-12 18:19:40|19.05|18.85|19.06|18.86|19.06|18.86|19.05|18.85|4
1649787590000|2022-04-12 18:19:50|19.07|18.87|19.06|18.86|19.07|18.87|19.06|18.86|2
1649787620000|2022-04-12 18:20:20|19.07|18.87|19.06|18.86|19.07|18.87|19.06|18.86|2
1649787630000|2022-04-12 18:20:30|19.07|18.87|19.07|18.87|19.07|18.87|19.06|18.86|3
1649787640000|2022-04-12 18:20:40|19.08|18.88|19.08|18.88|19.08|18.88|19.08|18.88|1
1649787650000|2022-04-12 18:20:50|19.09|18.89|19.09|18.89|19.09|18.89|19.09|18.89|1
1649787660000|2022-04-12 18:21:00|19.1|18.9|19.09|18.89|19.1|18.9|19.09|18.89|4
1649787670000|2022-04-12 18:21:10|19.1|18.9|19.1|18.9|19.1|18.9|19.09|18.89|3
1649787680000|2022-04-12 18:21:20|19.09|18.89|19.09|18.89|19.1|18.9|19.09|18.89|3
1649787690000|2022-04-12 18:21:30|19.1|18.9|19.08|18.88|19.1|18.9|19.08|18.88|3
1649787700000|2022-04-12 18:21:40|19.07|18.87|19.07|18.87|19.07|18.87|19.07|18.87|1
1649787770000|2022-04-12 18:22:50|19.06|18.86|19.06|18.86|19.07|18.87|19.06|18.86|3
1649787780000|2022-04-12 18:23:00|19.07|18.87|19.07|18.87|19.07|18.87|19.06|18.86|3
1649787790000|2022-04-12 18:23:10|19.06|18.86|19.07|18.87|19.08|18.88|19.06|18.86|8
1649787800000|2022-04-12 18:23:20|19.08|18.88|19.07|18.87|19.08|18.88|19.07|18.87|4
1649787830000|2022-04-12 18:23:50|19.08|18.88|19.07|18.87|19.08|18.88|19.07|18.87|6
1649787850000|2022-04-12 18:24:10|19.08|18.88|19.08|18.88|19.08|18.88|19.08|18.88|1
1649787860000|2022-04-12 18:24:20|19.09|18.89|19.09|18.89|19.1|18.9|19.09|18.89|3
1649787870000|2022-04-12 18:24:30|19.1|18.9|19.11|18.91|19.11|18.91|19.09|18.89|4
1649787880000|2022-04-12 18:24:40|19.1|18.9|19.11|18.91|19.11|18.91|19.1|18.9|2
1649787900000|2022-04-12 18:25:00|19.1|18.9|19.11|18.91|19.11|18.91|19.1|18.9|2
1649787910000|2022-04-12 18:25:10|19.12|18.92|19.11|18.91|19.12|18.92|19.11|18.91|2
1649787920000|2022-04-12 18:25:20|19.12|18.92|19.12|18.92|19.12|18.92|19.12|18.92|1
1649787960000|2022-04-12 18:26:00|19.11|18.91|19.11|18.91|19.11|18.91|19.1|18.9|3
1649787970000|2022-04-12 18:26:10|19.12|18.92|19.11|18.91|19.12|18.92|19.11|18.91|8
1649787980000|2022-04-12 18:26:20|19.12|18.92|19.12|18.92|19.12|18.92|19.11|18.91|5
1649787990000|2022-04-12 18:26:30|19.11|18.91|19.11|18.91|19.12|18.92|19.11|18.91|7
1649788000000|2022-04-12 18:26:40|19.12|18.92|19.11|18.91|19.12|18.92|19.11|18.91|4
1649788010000|2022-04-12 18:26:50|19.12|18.92|19.12|18.92|19.12|18.92|19.11|18.91|3
1649788030000|2022-04-12 18:27:10|19.11|18.91|19.11|18.91|19.12|18.92|19.11|18.91|3
1649788040000|2022-04-12 18:27:20|19.12|18.92|19.11|18.91|19.12|18.92|19.11|18.91|6
1649788060000|2022-04-12 18:27:40|19.1|18.9|19.1|18.9|19.11|18.91|19.1|18.9|3
1649788070000|2022-04-12 18:27:50|19.11|18.91|19.1|18.9|19.11|18.91|19.1|18.9|2
1649788100000|2022-04-12 18:28:20|19.11|18.91|19.11|18.91|19.11|18.91|19.11|18.91|1
1649788130000|2022-04-12 18:28:50|19.12|18.92|19.12|18.92|19.12|18.92|19.11|18.91|3
1649788160000|2022-04-12 18:29:20|19.11|18.91|19.1|18.9|19.12|18.92|19.1|18.9|6
1649788180000|2022-04-12 18:29:40|19.09|18.89|19.09|18.89|19.1|18.9|19.09|18.89|3
1649788200000|2022-04-12 18:30:00|19.08|18.88|19.09|18.89|19.09|18.89|19.08|18.88|6
1649788210000|2022-04-12 18:30:10|19.08|18.88|19.09|18.89|19.09|18.89|19.08|18.88|2
1649788220000|2022-04-12 18:30:20|19.1|18.9|19.09|18.89|19.1|18.9|19.09|18.89|2
1649788230000|2022-04-12 18:30:30|19.08|18.88|19.09|18.89|19.09|18.89|19.08|18.88|4
1649788240000|2022-04-12 18:30:40|19.08|18.88|19.08|18.88|19.08|18.88|19.08|18.88|1
1649788250000|2022-04-12 18:30:50|19.09|18.89|19.09|18.89|19.09|18.89|19.08|18.88|7
1649788260000|2022-04-12 18:31:00|19.1|18.9|19.1|18.9|19.1|18.9|19.09|18.89|7
1649788270000|2022-04-12 18:31:10|19.09|18.89|19.09|18.89|19.1|18.9|19.09|18.89|11
1649788280000|2022-04-12 18:31:20|19.1|18.9|19.1|18.9|19.1|18.9|19.09|18.89|3
1649788300000|2022-04-12 18:31:40|19.11|18.91|19.11|18.91|19.11|18.91|19.11|18.91|1
1649788310000|2022-04-12 18:31:50|19.1|18.9|19.09|18.89|19.1|18.9|19.09|18.89|2
1649788320000|2022-04-12 18:32:00|19.1|18.9|19.09|18.89|19.1|18.9|19.09|18.89|2
1649788330000|2022-04-12 18:32:10|19.1|18.9|19.09|18.89|19.1|18.9|19.09|18.89|4
1649788340000|2022-04-12 18:32:20|19.08|18.88|19.08|18.88|19.09|18.89|19.08|18.88|3
1649788360000|2022-04-12 18:32:40|19.07|18.87|19.08|18.88|19.08|18.88|19.07|18.87|2
1649788370000|2022-04-12 18:32:50|19.07|18.87|19.07|18.87|19.07|18.87|19.07|18.87|1
1649788380000|2022-04-12 18:33:00|19.06|18.86|19.06|18.86|19.06|18.86|19.06|18.86|1
1649788390000|2022-04-12 18:33:10|19.05|18.85|19.07|18.87|19.07|18.87|19.05|18.85|3
1649788400000|2022-04-12 18:33:20|19.06|18.86|19.07|18.87|19.07|18.87|19.06|18.86|4
1649788410000|2022-04-12 18:33:30|19.06|18.86|19.07|18.87|19.07|18.87|19.06|18.86|2
1649788420000|2022-04-12 18:33:40|19.06|18.86|19.06|18.86|19.07|18.87|19.06|18.86|3
1649788430000|2022-04-12 18:33:50|19.07|18.87|19.07|18.87|19.07|18.87|19.07|18.87|1
1649788440000|2022-04-12 18:34:00|19.06|18.86|19.06|18.86|19.07|18.87|19.06|18.86|3
1649788450000|2022-04-12 18:34:10|19.07|18.87|19.07|18.87|19.07|18.87|19.07|18.87|1
1649788460000|2022-04-12 18:34:20|19.08|18.88|19.07|18.87|19.08|18.88|19.07|18.87|6
1649788470000|2022-04-12 18:34:30|19.06|18.86|19.07|18.87|19.08|18.88|19.06|18.86|6
1649788480000|2022-04-12 18:34:40|19.08|18.88|19.08|18.88|19.08|18.88|19.07|18.87|7
1649788490000|2022-04-12 18:34:50|19.07|18.87|19.07|18.87|19.07|18.87|19.07|18.87|1
1649788500000|2022-04-12 18:35:00|19.08|18.88|19.08|18.88|19.08|18.88|19.08|18.88|1
1649788510000|2022-04-12 18:35:10|19.07|18.87|19.08|18.88|19.08|18.88|19.07|18.87|4
1649788520000|2022-04-12 18:35:20|19.07|18.87|19.08|18.88|19.08|18.88|19.07|18.87|2
1649788530000|2022-04-12 18:35:30|19.07|18.87|19.08|18.88|19.08|18.88|19.07|18.87|6
1649788540000|2022-04-12 18:35:40|19.07|18.87|19.08|18.88|19.08|18.88|19.07|18.87|14
1649788550000|2022-04-12 18:35:50|19.07|18.87|19.08|18.88|19.09|18.89|19.07|18.87|8
1649788570000|2022-04-12 18:36:10|19.07|18.87|19.08|18.88|19.08|18.88|19.07|18.87|2
1649788580000|2022-04-12 18:36:20|19.07|18.87|19.07|18.87|19.07|18.87|19.07|18.87|1
1649788660000|2022-04-12 18:37:40|19.06|18.86|19.06|18.86|19.06|18.86|19.06|18.86|1
1649788670000|2022-04-12 18:37:50|19.07|18.87|19.06|18.86|19.07|18.87|19.06|18.86|10
1649788680000|2022-04-12 18:38:00|19.05|18.85|19.06|18.86|19.06|18.86|19.05|18.85|2
1649788690000|2022-04-12 18:38:10|19.05|18.85|19.05|18.85|19.06|18.86|19.05|18.85|7
1649788700000|2022-04-12 18:38:20|19.06|18.86|19.05|18.85|19.06|18.86|19.05|18.85|2
1649788720000|2022-04-12 18:38:40|19.04|18.84|19.05|18.85|19.05|18.85|19.04|18.84|4
1649788730000|2022-04-12 18:38:50|19.04|18.84|19.03|18.83|19.04|18.84|19.03|18.83|10
1649788740000|2022-04-12 18:39:00|19.04|18.84|19.04|18.84|19.04|18.84|19.03|18.83|3
1649788750000|2022-04-12 18:39:10|19.03|18.83|19.04|18.84|19.05|18.85|19.03|18.83|5
1649788760000|2022-04-12 18:39:20|19.03|18.83|19.04|18.84|19.04|18.84|19.03|18.83|10
1649788770000|2022-04-12 18:39:30|19.03|18.83|19.03|18.83|19.03|18.83|19.03|18.83|1
1649788780000|2022-04-12 18:39:40|19.04|18.84|19.04|18.84|19.04|18.84|19.03|18.83|7
1649788800000|2022-04-12 18:40:00|19.03|18.83|19.04|18.84|19.04|18.84|19.03|18.83|6
1649788810000|2022-04-12 18:40:10|19.05|18.85|19.05|18.85|19.05|18.85|19.04|18.84|7
1649788820000|2022-04-12 18:40:20|19.04|18.84|19.05|18.85|19.05|18.85|19.04|18.84|12
1649788830000|2022-04-12 18:40:30|19.04|18.84|19.05|18.85|19.05|18.85|19.04|18.84|6
1649788840000|2022-04-12 18:40:40|19.06|18.86|19.06|18.86|19.06|18.86|19.05|18.85|3
1649788850000|2022-04-12 18:40:50|19.07|18.87|19.07|18.87|19.07|18.87|19.06|18.86|11
1649788860000|2022-04-12 18:41:00|19.06|18.86|19.07|18.87|19.07|18.87|19.06|18.86|10
1649788870000|2022-04-12 18:41:10|19.06|18.86|19.08|18.88|19.08|18.88|19.06|18.86|3
1649788880000|2022-04-12 18:41:20|19.09|18.89|19.08|18.88|19.09|18.89|19.08|18.88|2
1649788890000|2022-04-12 18:41:30|19.09|18.89|19.08|18.88|19.09|18.89|19.08|18.88|8
1649788900000|2022-04-12 18:41:40|19.09|18.89|19.09|18.89|19.09|18.89|19.09|18.89|1
1649788910000|2022-04-12 18:41:50|19.08|18.88|19.08|18.88|19.09|18.89|19.08|18.88|5
1649788930000|2022-04-12 18:42:10|19.07|18.87|19.07|18.87|19.08|18.88|19.07|18.87|3
1649788980000|2022-04-12 18:43:00|19.06|18.86|19.06|18.86|19.07|18.87|19.06|18.86|5
1649788990000|2022-04-12 18:43:10|19.05|18.85|19.05|18.85|19.06|18.86|19.05|18.85|3
1649789000000|2022-04-12 18:43:20|19.06|18.86|19.06|18.86|19.06|18.86|19.05|18.85|3
1649789040000|2022-04-12 18:44:00|19.05|18.85|19.05|18.85|19.06|18.86|19.05|18.85|3
1649789050000|2022-04-12 18:44:10|19.04|18.84|19.04|18.84|19.04|18.84|19.04|18.84|1
1649789060000|2022-04-12 18:44:20|19.05|18.85|19.06|18.86|19.06|18.86|19.04|18.84|6
1649789070000|2022-04-12 18:44:30|19.05|18.85|19.05|18.85|19.06|18.86|19.05|18.85|11
1649789090000|2022-04-12 18:44:50|19.06|18.86|19.05|18.85|19.06|18.86|19.05|18.85|2
1649789100000|2022-04-12 18:45:00|19.06|18.86|19.05|18.85|19.06|18.86|19.05|18.85|8
1649789110000|2022-04-12 18:45:10|19.06|18.86|19.06|18.86|19.07|18.87|19.06|18.86|3
1649789120000|2022-04-12 18:45:20|19.07|18.87|19.07|18.87|19.07|18.87|19.07|18.87|1
1649789130000|2022-04-12 18:45:30|19.06|18.86|19.07|18.87|19.07|18.87|19.06|18.86|2
1649789140000|2022-04-12 18:45:40|19.06|18.86|19.07|18.87|19.07|18.87|19.06|18.86|10
1649789150000|2022-04-12 18:45:50|19.06|18.86|19.07|18.87|19.07|18.87|19.06|18.86|6
1649789160000|2022-04-12 18:46:00|19.06|18.86|19.05|18.85|19.06|18.86|19.05|18.85|4
1649789180000|2022-04-12 18:46:20|19.06|18.86|19.05|18.85|19.06|18.86|19.05|18.85|6
1649789200000|2022-04-12 18:46:40|19.06|18.86|19.06|18.86|19.06|18.86|19.06|18.86|1
1649789210000|2022-04-12 18:46:50|19.05|18.85|19.06|18.86|19.06|18.86|19.05|18.85|6
1649789220000|2022-04-12 18:47:00|19.07|18.87|19.07|18.87|19.07|18.87|19.07|18.87|1
1649789230000|2022-04-12 18:47:10|19.08|18.88|19.08|18.88|19.08|18.88|19.08|18.88|1
1649789250000|2022-04-12 18:47:30|19.09|18.89|19.09|18.89|19.09|18.89|19.09|18.89|1
1649789290000|2022-04-12 18:48:10|19.08|18.88|19.08|18.88|19.08|18.88|19.08|18.88|1
1649789320000|2022-04-12 18:48:40|19.07|18.87|19.08|18.88|19.08|18.88|19.07|18.87|2
1649789330000|2022-04-12 18:48:50|19.07|18.87|19.07|18.87|19.08|18.88|19.07|18.87|7
1649789370000|2022-04-12 18:49:30|19.08|18.88|19.08|18.88|19.08|18.88|19.08|18.88|1
1649789380000|2022-04-12 18:49:40|19.07|18.87|19.08|18.88|19.08|18.88|19.07|18.87|2
1649789390000|2022-04-12 18:49:50|19.07|18.87|19.08|18.88|19.08|18.88|19.07|18.87|2
1649789400000|2022-04-12 18:50:00|19.07|18.87|19.07|18.87|19.08|18.88|19.07|18.87|15
1649789410000|2022-04-12 18:50:10|19.08|18.88|19.08|18.88|19.08|18.88|19.07|18.87|5
1649789420000|2022-04-12 18:50:20|19.07|18.87|19.07|18.87|19.08|18.88|19.07|18.87|3
1649789430000|2022-04-12 18:50:30|19.08|18.88|19.07|18.87|19.08|18.88|19.07|18.87|4
1649789440000|2022-04-12 18:50:40|19.08|18.88|19.07|18.87|19.08|18.88|19.06|18.86|4
1649789450000|2022-04-12 18:50:50|19.06|18.86|19.07|18.87|19.07|18.87|19.06|18.86|2
1649789460000|2022-04-12 18:51:00|19.06|18.86|19.06|18.86|19.07|18.87|19.06|18.86|3
1649789470000|2022-04-12 18:51:10|19.07|18.87|19.07|18.87|19.07|18.87|19.07|18.87|1
1649789480000|2022-04-12 18:51:20|19.08|18.88|19.08|18.88|19.08|18.88|19.08|18.88|1
1649789490000|2022-04-12 18:51:30|19.07|18.87|19.07|18.87|19.07|18.87|19.07|18.87|1
1649789500000|2022-04-12 18:51:40|19.06|18.86|19.07|18.87|19.07|18.87|19.06|18.86|2
1649789520000|2022-04-12 18:52:00|19.06|18.86|19.07|18.87|19.07|18.87|19.06|18.86|2
1649789540000|2022-04-12 18:52:20|19.06|18.86|19.06|18.86|19.06|18.86|19.06|18.86|1
1649789550000|2022-04-12 18:52:30|19.07|18.87|19.07|18.87|19.07|18.87|19.06|18.86|3
1649789560000|2022-04-12 18:52:40|19.06|18.86|19.06|18.86|19.06|18.86|19.06|18.86|1
1649789580000|2022-04-12 18:53:00|19.07|18.87|19.06|18.86|19.07|18.87|19.06|18.86|8
1649789620000|2022-04-12 18:53:40|19.05|18.85|19.06|18.86|19.06|18.86|19.05|18.85|4
1649789630000|2022-04-12 18:53:50|19.05|18.85|19.06|18.86|19.06|18.86|19.05|18.85|12
1649789640000|2022-04-12 18:54:00|19.05|18.85|19.06|18.86|19.06|18.86|19.05|18.85|8
1649789650000|2022-04-12 18:54:10|19.07|18.87|19.07|18.87|19.07|18.87|19.07|18.87|1
1649789660000|2022-04-12 18:54:20|19.06|18.86|19.06|18.86|19.06|18.86|19.06|18.86|1
1649789680000|2022-04-12 18:54:40|19.05|18.85|19.06|18.86|19.06|18.86|19.05|18.85|4
1649789690000|2022-04-12 18:54:50|19.05|18.85|19.05|18.85|19.06|18.86|19.05|18.85|5
1649789700000|2022-04-12 18:55:00|19.06|18.86|19.04|18.84|19.06|18.86|19.04|18.84|13
1649789710000|2022-04-12 18:55:10|19.05|18.85|19.05|18.85|19.05|18.85|19.04|18.84|13
1649789720000|2022-04-12 18:55:20|19.04|18.84|19.04|18.84|19.05|18.85|19.04|18.84|5
1649789730000|2022-04-12 18:55:30|19.05|18.85|19.05|18.85|19.05|18.85|19.04|18.84|9
1649789740000|2022-04-12 18:55:40|19.04|18.84|19.04|18.84|19.04|18.84|19.04|18.84|1
1649789750000|2022-04-12 18:55:50|19.05|18.85|19.04|18.84|19.05|18.85|19.04|18.84|6
1649789760000|2022-04-12 18:56:00|19.05|18.85|19.04|18.84|19.05|18.85|19.04|18.84|4
1649789800000|2022-04-12 18:56:40|19.05|18.85|19.04|18.84|19.05|18.85|19.04|18.84|8
1649789810000|2022-04-12 18:56:50|19.05|18.85|19.05|18.85|19.05|18.85|19.04|18.84|5
1649789820000|2022-04-12 18:57:00|19.04|18.84|19.04|18.84|19.05|18.85|19.04|18.84|7
1649789830000|2022-04-12 18:57:10|19.05|18.85|19.05|18.85|19.05|18.85|19.04|18.84|11
1649789840000|2022-04-12 18:57:20|19.04|18.84|19.04|18.84|19.05|18.85|19.04|18.84|7
1649789850000|2022-04-12 18:57:30|19.05|18.85|19.05|18.85|19.05|18.85|19.05|18.85|1
1649789860000|2022-04-12 18:57:40|19.04|18.84|19.04|18.84|19.05|18.85|19.04|18.84|3
1649789870000|2022-04-12 18:57:50|19.05|18.85|19.04|18.84|19.05|18.85|19.04|18.84|2
1649789890000|2022-04-12 18:58:10|19.03|18.83|19.02|18.82|19.03|18.83|19.02|18.82|2
1649789900000|2022-04-12 18:58:20|19.01|18.81|19.02|18.82|19.02|18.82|19.01|18.81|8
1649789910000|2022-04-12 18:58:30|19.01|18.81|19.01|18.81|19.02|18.82|19.01|18.81|5
1649789940000|2022-04-12 18:59:00|19|18.8|19|18.8|19|18.8|19|18.8|1
1649789960000|2022-04-12 18:59:20|18.99|18.79|18.99|18.79|19|18.8|18.98|18.78|9
1649790000000|2022-04-12 19:00:00|18.98|18.78|18.98|18.78|18.99|18.79|18.98|18.78|3
1649790010000|2022-04-12 19:00:10|18.97|18.77|18.97|18.77|18.98|18.78|18.97|18.77|5
1649790020000|2022-04-12 19:00:20|18.98|18.78|18.98|18.78|18.98|18.78|18.97|18.77|5
1649790030000|2022-04-12 19:00:30|18.97|18.77|18.98|18.78|18.98|18.78|18.97|18.77|6
1649790040000|2022-04-12 19:00:40|18.97|18.77|18.97|18.77|18.98|18.78|18.97|18.77|7
1649790050000|2022-04-12 19:00:50|18.98|18.78|18.98|18.78|18.98|18.78|18.97|18.77|3
1649790060000|2022-04-12 19:01:00|18.99|18.79|18.98|18.78|18.99|18.79|18.98|18.78|2
1649790070000|2022-04-12 19:01:10|18.99|18.79|18.98|18.78|18.99|18.79|18.98|18.78|2
1649790080000|2022-04-12 19:01:20|18.99|18.79|18.98|18.78|18.99|18.79|18.98|18.78|8
1649790090000|2022-04-12 19:01:30|18.99|18.79|19|18.8|19|18.8|18.99|18.79|2
1649790100000|2022-04-12 19:01:40|19.01|18.81|19.01|18.81|19.02|18.82|19|18.8|5
1649790110000|2022-04-12 19:01:50|19.02|18.82|19.03|18.83|19.03|18.83|19.01|18.81|6
1649790120000|2022-04-12 19:02:00|19.02|18.82|19.03|18.83|19.03|18.83|19.02|18.82|4
1649790140000|2022-04-12 19:02:20|19.02|18.82|19.02|18.82|19.02|18.82|19.02|18.82|1
1649790150000|2022-04-12 19:02:30|19.01|18.81|19.01|18.81|19.01|18.81|19.01|18.81|1
1649790160000|2022-04-12 19:02:40|19|18.8|18.99|18.79|19|18.8|18.99|18.79|2
1649790180000|2022-04-12 19:03:00|18.98|18.78|18.97|18.77|18.98|18.78|18.97|18.77|2
1649790190000|2022-04-12 19:03:10|18.96|18.76|18.96|18.76|18.97|18.77|18.96|18.76|3
1649790200000|2022-04-12 19:03:20|18.95|18.75|18.95|18.75|18.95|18.75|18.95|18.75|1
1649790220000|2022-04-12 19:03:40|18.96|18.76|18.95|18.75|18.96|18.76|18.95|18.75|2
1649790230000|2022-04-12 19:03:50|18.96|18.76|18.95|18.75|18.96|18.76|18.95|18.75|2
1649790240000|2022-04-12 19:04:00|18.94|18.74|18.94|18.74|18.94|18.74|18.94|18.74|1
1649790250000|2022-04-12 19:04:10|18.95|18.75|18.95|18.75|18.95|18.75|18.94|18.74|3
1649790270000|2022-04-12 19:04:30|18.94|18.74|18.94|18.74|18.95|18.75|18.94|18.74|9
1649790280000|2022-04-12 19:04:40|18.95|18.75|18.95|18.75|18.95|18.75|18.94|18.74|7
1649790340000|2022-04-12 19:05:40|18.94|18.74|18.93|18.73|18.95|18.75|18.93|18.73|6
1649790350000|2022-04-12 19:05:50|18.94|18.74|18.94|18.74|18.94|18.74|18.93|18.73|3
1649790360000|2022-04-12 19:06:00|18.95|18.75|18.95|18.75|18.95|18.75|18.95|18.75|1
1649790370000|2022-04-12 19:06:10|18.96|18.76|18.96|18.76|18.96|18.76|18.96|18.76|1
1649790380000|2022-04-12 19:06:20|18.95|18.75|18.94|18.74|18.96|18.76|18.94|18.74|6
1649790390000|2022-04-12 19:06:30|18.95|18.75|18.94|18.74|18.95|18.75|18.94|18.74|2
1649790400000|2022-04-12 19:06:40|18.93|18.73|18.94|18.74|18.94|18.74|18.93|18.73|4
1649790420000|2022-04-12 19:07:00|18.93|18.73|18.93|18.73|18.93|18.73|18.93|18.73|1
1649790430000|2022-04-12 19:07:10|18.94|18.74|18.93|18.73|18.94|18.74|18.93|18.73|2
1649790440000|2022-04-12 19:07:20|18.92|18.72|18.93|18.73|18.93|18.73|18.92|18.72|2
1649790460000|2022-04-12 19:07:40|18.92|18.72|18.92|18.72|18.92|18.72|18.92|18.72|1
1649790470000|2022-04-12 19:07:50|18.93|18.73|18.92|18.72|18.93|18.73|18.91|18.71|12
1649790480000|2022-04-12 19:08:00|18.91|18.71|18.91|18.71|18.92|18.72|18.91|18.71|7
1649790500000|2022-04-12 19:08:20|18.9|18.7|18.9|18.7|18.91|18.71|18.9|18.7|5
1649790510000|2022-04-12 19:08:30|18.91|18.71|18.91|18.71|18.91|18.71|18.9|18.7|5
1649790520000|2022-04-12 19:08:40|18.9|18.7|18.9|18.7|18.91|18.71|18.9|18.7|7
1649790540000|2022-04-12 19:09:00|18.91|18.71|18.91|18.71|18.91|18.71|18.9|18.7|3
1649790550000|2022-04-12 19:09:10|18.9|18.7|18.9|18.7|18.91|18.71|18.9|18.7|5
1649790560000|2022-04-12 19:09:20|18.91|18.71|18.91|18.71|18.92|18.72|18.91|18.71|3
1649790580000|2022-04-12 19:09:40|18.9|18.7|18.91|18.71|18.91|18.71|18.9|18.7|2
1649790590000|2022-04-12 19:09:50|18.9|18.7|18.9|18.7|18.91|18.71|18.9|18.7|5
1649790600000|2022-04-12 19:10:00|18.91|18.71|18.91|18.71|18.92|18.72|18.91|18.71|9
1649790610000|2022-04-12 19:10:10|18.92|18.72|18.92|18.72|18.92|18.72|18.91|18.71|9
1649790620000|2022-04-12 19:10:20|18.91|18.71|18.92|18.72|18.92|18.72|18.91|18.71|6
1649790630000|2022-04-12 19:10:30|18.91|18.71|18.91|18.71|18.92|18.72|18.91|18.71|3
1649790650000|2022-04-12 19:10:50|18.9|18.7|18.9|18.7|18.91|18.71|18.9|18.7|3
1649790690000|2022-04-12 19:11:30|18.89|18.69|18.89|18.69|18.89|18.69|18.89|18.69|1
1649790700000|2022-04-12 19:11:40|18.9|18.7|18.89|18.69|18.9|18.7|18.89|18.69|2
1649790710000|2022-04-12 19:11:50|18.9|18.7|18.9|18.7|18.9|18.7|18.89|18.69|5
1649790720000|2022-04-12 19:12:00|18.89|18.69|18.89|18.69|18.89|18.69|18.89|18.69|1
1649790740000|2022-04-12 19:12:20|18.9|18.7|18.89|18.69|18.9|18.7|18.89|18.69|8
1649790750000|2022-04-12 19:12:30|18.9|18.7|18.89|18.69|18.9|18.7|18.89|18.69|6
1649790760000|2022-04-12 19:12:40|18.88|18.68|18.88|18.68|18.89|18.69|18.88|18.68|3
1649790770000|2022-04-12 19:12:50|18.89|18.69|18.89|18.69|18.89|18.69|18.89|18.69|1
1649790780000|2022-04-12 19:13:00|18.88|18.68|18.88|18.68|18.88|18.68|18.88|18.68|1
1649790790000|2022-04-12 19:13:10|18.89|18.69|18.89|18.69|18.89|18.69|18.89|18.69|1
1649790820000|2022-04-12 19:13:40|18.9|18.7|18.9|18.7|18.9|18.7|18.9|18.7|1
1649790870000|2022-04-12 19:14:30|18.89|18.69|18.9|18.7|18.9|18.7|18.89|18.69|4
1649790880000|2022-04-12 19:14:40|18.89|18.69|18.89|18.69|18.89|18.69|18.89|18.69|1
1649790890000|2022-04-12 19:14:50|18.9|18.7|18.89|18.69|18.9|18.7|18.89|18.69|4
1649790900000|2022-04-12 19:15:00|18.9|18.7|18.89|18.69|18.9|18.7|18.89|18.69|4
1649790910000|2022-04-12 19:15:10|18.88|18.68|18.88|18.68|18.89|18.69|18.88|18.68|3
1649790920000|2022-04-12 19:15:20|18.89|18.69|18.88|18.68|18.89|18.69|18.88|18.68|4
1649790950000|2022-04-12 19:15:50|18.89|18.69|18.89|18.69|18.89|18.69|18.88|18.68|3
1649790960000|2022-04-12 19:16:00|18.9|18.7|18.9|18.7|18.9|18.7|18.9|18.7|1
1649790990000|2022-04-12 19:16:30|18.91|18.71|18.91|18.71|18.91|18.71|18.9|18.7|11
1649791000000|2022-04-12 19:16:40|18.9|18.7|18.91|18.71|18.91|18.71|18.9|18.7|4
1649791010000|2022-04-12 19:16:50|18.9|18.7|18.91|18.71|18.91|18.71|18.9|18.7|6
1649791020000|2022-04-12 19:17:00|18.9|18.7|18.9|18.7|18.9|18.7|18.9|18.7|1
1649791060000|2022-04-12 19:17:40|18.89|18.69|18.89|18.69|18.89|18.69|18.89|18.69|1
1649791070000|2022-04-12 19:17:50|18.9|18.7|18.89|18.69|18.9|18.7|18.89|18.69|4
1649791080000|2022-04-12 19:18:00|18.9|18.7|18.9|18.7|18.9|18.7|18.9|18.7|1
1649791090000|2022-04-12 19:18:10|18.89|18.69|18.89|18.69|18.89|18.69|18.89|18.69|1
1649791100000|2022-04-12 19:18:20|18.88|18.68|18.89|18.69|18.89|18.69|18.88|18.68|2
1649791110000|2022-04-12 19:18:30|18.88|18.68|18.88|18.68|18.89|18.69|18.88|18.68|7
1649791120000|2022-04-12 19:18:40|18.89|18.69|18.89|18.69|18.89|18.69|18.88|18.68|9
1649791140000|2022-04-12 19:19:00|18.9|18.7|18.9|18.7|18.9|18.7|18.9|18.7|1
1649791190000|2022-04-12 19:19:50|18.91|18.71|18.91|18.71|18.91|18.71|18.9|18.7|3
1649791200000|2022-04-12 19:20:00|18.92|18.72|18.92|18.72|18.93|18.73|18.92|18.72|7
1649791210000|2022-04-12 19:20:10|18.93|18.73|18.92|18.72|18.93|18.73|18.92|18.72|2
1649791230000|2022-04-12 19:20:30|18.93|18.73|18.93|18.73|18.93|18.73|18.93|18.73|1
1649791240000|2022-04-12 19:20:40|18.92|18.72|18.91|18.71|18.93|18.73|18.91|18.71|10
1649791250000|2022-04-12 19:20:50|18.92|18.72|18.91|18.71|18.92|18.72|18.91|18.71|4
1649791270000|2022-04-12 19:21:10|18.9|18.7|18.9|18.7|18.91|18.71|18.9|18.7|3
1649791280000|2022-04-12 19:21:20|18.89|18.69|18.9|18.7|18.9|18.7|18.89|18.69|4
1649791300000|2022-04-12 19:21:40|18.89|18.69|18.9|18.7|18.9|18.7|18.89|18.69|2
1649791310000|2022-04-12 19:21:50|18.89|18.69|18.89|18.69|18.9|18.7|18.89|18.69|3
1649791320000|2022-04-12 19:22:00|18.88|18.68|18.89|18.69|18.89|18.69|18.88|18.68|2
1649791330000|2022-04-12 19:22:10|18.88|18.68|18.88|18.68|18.88|18.68|18.88|18.68|1
1649791340000|2022-04-12 19:22:20|18.89|18.69|18.89|18.69|18.89|18.69|18.89|18.69|1
1649791350000|2022-04-12 19:22:30|18.88|18.68|18.89|18.69|18.89|18.69|18.88|18.68|4
1649791380000|2022-04-12 19:23:00|18.9|18.7|18.9|18.7|18.9|18.7|18.9|18.7|1
1649791400000|2022-04-12 19:23:20|18.91|18.71|18.91|18.71|18.91|18.71|18.91|18.71|1
1649791430000|2022-04-12 19:23:50|18.9|18.7|18.91|18.71|18.91|18.71|18.9|18.7|6
1649791440000|2022-04-12 19:24:00|18.9|18.7|18.9|18.7|18.9|18.7|18.9|18.7|1
1649791450000|2022-04-12 19:24:10|18.91|18.71|18.91|18.71|18.91|18.71|18.9|18.7|3
1649791470000|2022-04-12 19:24:30|18.9|18.7|18.9|18.7|18.91|18.71|18.9|18.7|5
1649791480000|2022-04-12 19:24:40|18.91|18.71|18.9|18.7|18.91|18.71|18.9|18.7|8
1649791490000|2022-04-12 19:24:50|18.89|18.69|18.89|18.69|18.9|18.7|18.89|18.69|3
1649791510000|2022-04-12 19:25:10|18.88|18.68|18.88|18.68|18.89|18.69|18.88|18.68|3
1649791570000|2022-04-12 19:26:10|18.89|18.69|18.88|18.68|18.89|18.69|18.88|18.68|6
1649791580000|2022-04-12 19:26:20|18.89|18.69|18.88|18.68|18.89|18.69|18.88|18.68|4
1649791600000|2022-04-12 19:26:40|18.89|18.69|18.89|18.69|18.89|18.69|18.89|18.69|1
1649791610000|2022-04-12 19:26:50|18.9|18.7|18.9|18.7|18.9|18.7|18.89|18.69|3
1649791620000|2022-04-12 19:27:00|18.89|18.69|18.9|18.7|18.9|18.7|18.89|18.69|6
1649791630000|2022-04-12 19:27:10|18.89|18.69|18.89|18.69|18.89|18.69|18.89|18.69|1
1649791640000|2022-04-12 19:27:20|18.9|18.7|18.89|18.69|18.9|18.7|18.89|18.69|2
1649791650000|2022-04-12 19:27:30|18.88|18.68|18.88|18.68|18.89|18.69|18.88|18.68|3
1649791660000|2022-04-12 19:27:40|18.89|18.69|18.89|18.69|18.89|18.69|18.88|18.68|3
1649791690000|2022-04-12 19:28:10|18.88|18.68|18.88|18.68|18.89|18.69|18.88|18.68|5
1649791700000|2022-04-12 19:28:20|18.89|18.69|18.88|18.68|18.89|18.69|18.88|18.68|2
1649791770000|2022-04-12 19:29:30|18.89|18.69|18.89|18.69|18.89|18.69|18.88|18.68|3
1649791800000|2022-04-12 19:30:00|18.88|18.68|18.88|18.68|18.88|18.68|18.88|18.68|1
1649791810000|2022-04-12 19:30:10|18.89|18.69|18.89|18.69|18.89|18.69|18.88|18.68|3
1649791830000|2022-04-12 19:30:30|18.88|18.68|18.88|18.68|18.89|18.69|18.88|18.68|7
1649791840000|2022-04-12 19:30:40|18.89|18.69|18.88|18.68|18.89|18.69|18.88|18.68|8
1649791850000|2022-04-12 19:30:50|18.89|18.69|18.88|18.68|18.89|18.69|18.88|18.68|4
1649791860000|2022-04-12 19:31:00|18.89|18.69|18.89|18.69|18.89|18.69|18.88|18.68|5
1649791910000|2022-04-12 19:31:50|18.9|18.7|18.9|18.7|18.9|18.7|18.9|18.7|1
1649791920000|2022-04-12 19:32:00|18.89|18.69|18.89|18.69|18.89|18.69|18.89|18.69|1
1649791930000|2022-04-12 19:32:10|18.9|18.7|18.89|18.69|18.9|18.7|18.89|18.69|2
1649791940000|2022-04-12 19:32:20|18.9|18.7|18.9|18.7|18.9|18.7|18.89|18.69|3
1649791950000|2022-04-12 19:32:30|18.89|18.69|18.89|18.69|18.9|18.7|18.89|18.69|5
1649791980000|2022-04-12 19:33:00|18.88|18.68|18.88|18.68|18.88|18.68|18.88|18.68|1
1649792000000|2022-04-12 19:33:20|18.89|18.69|18.89|18.69|18.89|18.69|18.89|18.69|1
1649792010000|2022-04-12 19:33:30|18.9|18.7|18.91|18.71|18.91|18.71|18.89|18.69|4
1649792020000|2022-04-12 19:33:40|18.92|18.72|18.92|18.72|18.92|18.72|18.92|18.72|1
1649792040000|2022-04-12 19:34:00|18.93|18.73|18.92|18.72|18.93|18.73|18.92|18.72|4
1649792070000|2022-04-12 19:34:30|18.93|18.73|18.93|18.73|18.93|18.73|18.93|18.73|1
1649792080000|2022-04-12 19:34:40|18.94|18.74|18.94|18.74|18.94|18.74|18.93|18.73|3
1649792090000|2022-04-12 19:34:50|18.93|18.73|18.94|18.74|18.94|18.74|18.93|18.73|2
1649792130000|2022-04-12 19:35:30|18.95|18.75|18.96|18.76|18.96|18.76|18.95|18.75|2
1649792140000|2022-04-12 19:35:40|18.95|18.75|18.95|18.75|18.96|18.76|18.95|18.75|5
1649792150000|2022-04-12 19:35:50|18.96|18.76|18.96|18.76|18.96|18.76|18.96|18.76|1
1649792160000|2022-04-12 19:36:00|18.95|18.75|18.95|18.75|18.96|18.76|18.95|18.75|3
1649792170000|2022-04-12 19:36:10|18.96|18.76|18.95|18.75|18.96|18.76|18.95|18.75|8
1649792180000|2022-04-12 19:36:20|18.96|18.76|18.96|18.76|18.96|18.76|18.96|18.76|1
1649792200000|2022-04-12 19:36:40|18.97|18.77|18.97|18.77|18.97|18.77|18.97|18.77|1
1649792220000|2022-04-12 19:37:00|18.96|18.76|18.96|18.76|18.96|18.76|18.96|18.76|1
1649792230000|2022-04-12 19:37:10|18.97|18.77|18.97|18.77|18.97|18.77|18.96|18.76|11
1649792290000|2022-04-12 19:38:10|18.98|18.78|18.98|18.78|18.98|18.78|18.97|18.77|3
1649792300000|2022-04-12 19:38:20|18.99|18.79|18.99|18.79|18.99|18.79|18.99|18.79|1
1649792310000|2022-04-12 19:38:30|18.98|18.78|18.99|18.79|18.99|18.79|18.98|18.78|2
1649792380000|2022-04-12 19:39:40|19|18.8|18.99|18.79|19|18.8|18.99|18.79|2
1649792400000|2022-04-12 19:40:00|19|18.8|19|18.8|19|18.8|19|18.8|1
1649792410000|2022-04-12 19:40:10|18.99|18.79|18.99|18.79|19|18.8|18.99|18.79|3
1649792420000|2022-04-12 19:40:20|19|18.8|18.99|18.79|19|18.8|18.99|18.79|2
1649792450000|2022-04-12 19:40:50|18.98|18.78|18.98|18.78|18.99|18.79|18.98|18.78|3
1649792460000|2022-04-12 19:41:00|18.99|18.79|18.99|18.79|18.99|18.79|18.99|18.79|1
1649792520000|2022-04-12 19:42:00|18.98|18.78|18.99|18.79|18.99|18.79|18.98|18.78|2
1649792530000|2022-04-12 19:42:10|18.98|18.78|18.98|18.78|18.99|18.79|18.98|18.78|5
1649792590000|2022-04-12 19:43:10|18.97|18.77|18.97|18.77|18.98|18.78|18.97|18.77|3
1649792650000|2022-04-12 19:44:10|18.98|18.78|18.98|18.78|18.98|18.78|18.98|18.78|1
1649792660000|2022-04-12 19:44:20|18.97|18.77|18.97|18.77|18.97|18.77|18.97|18.77|1
1649792670000|2022-04-12 19:44:30|18.96|18.76|18.97|18.77|18.97|18.77|18.96|18.76|2
1649792690000|2022-04-12 19:44:50|18.96|18.76|18.97|18.77|18.97|18.77|18.96|18.76|4
1649792700000|2022-04-12 19:45:00|18.96|18.76|18.96|18.76|18.97|18.77|18.95|18.75|5
1649792720000|2022-04-12 19:45:20|18.97|18.77|18.97|18.77|18.97|18.77|18.97|18.77|1
1649792800000|2022-04-12 19:46:40|18.96|18.76|18.97|18.77|18.97|18.77|18.96|18.76|2
1649792850000|2022-04-12 19:47:30|18.98|18.78|18.98|18.78|18.98|18.78|18.98|18.78|1
1649792890000|2022-04-12 19:48:10|18.99|18.79|18.99|18.79|18.99|18.79|18.99|18.79|1
1649792900000|2022-04-12 19:48:20|18.98|18.78|18.98|18.78|18.98|18.78|18.98|18.78|1
1649792940000|2022-04-12 19:49:00|18.97|18.77|18.97|18.77|18.97|18.77|18.97|18.77|1
1649792990000|2022-04-12 19:49:50|18.96|18.76|18.96|18.76|18.96|18.76|18.96|18.76|1
1649793000000|2022-04-12 19:50:00|18.97|18.77|18.97|18.77|18.97|18.77|18.96|18.76|3
1649793020000|2022-04-12 19:50:20|18.96|18.76|18.96|18.76|18.96|18.76|18.96|18.76|1
1649793070000|2022-04-12 19:51:10|18.95|18.75|18.95|18.75|18.96|18.76|18.95|18.75|3
1649793080000|2022-04-12 19:51:20|18.94|18.74|18.95|18.75|18.95|18.75|18.94|18.74|4
1649793090000|2022-04-12 19:51:30|18.94|18.74|18.94|18.74|18.95|18.75|18.94|18.74|3
1649793100000|2022-04-12 19:51:40|18.93|18.73|18.93|18.73|18.94|18.74|18.93|18.73|3
1649793120000|2022-04-12 19:52:00|18.94|18.74|18.93|18.73|18.94|18.74|18.93|18.73|4
1649793160000|2022-04-12 19:52:40|18.92|18.72|18.92|18.72|18.93|18.73|18.92|18.72|3
1649793170000|2022-04-12 19:52:50|18.93|18.73|18.92|18.72|18.93|18.73|18.92|18.72|2
1649793190000|2022-04-12 19:53:10|18.91|18.71|18.91|18.71|18.91|18.71|18.91|18.71|1
1649793200000|2022-04-12 19:53:20|18.9|18.7|18.9|18.7|18.91|18.71|18.9|18.7|3
1649793210000|2022-04-12 19:53:30|18.91|18.71|18.89|18.69|18.91|18.71|18.89|18.69|3
1649793260000|2022-04-12 19:54:20|18.88|18.68|18.89|18.69|18.89|18.69|18.88|18.68|8
1649793270000|2022-04-12 19:54:30|18.88|18.68|18.89|18.69|18.89|18.69|18.88|18.68|2
1649793300000|2022-04-12 19:55:00|18.9|18.7|18.89|18.69|18.9|18.7|18.89|18.69|2
1649793320000|2022-04-12 19:55:20|18.88|18.68|18.88|18.68|18.89|18.69|18.88|18.68|11
1649793330000|2022-04-12 19:55:30|18.89|18.69|18.89|18.69|18.89|18.69|18.88|18.68|7
1649793340000|2022-04-12 19:55:40|18.88|18.68|18.89|18.69|18.89|18.69|18.88|18.68|2
1649793360000|2022-04-12 19:56:00|18.88|18.68|18.88|18.68|18.88|18.68|18.88|18.68|1
1649793370000|2022-04-12 19:56:10|18.89|18.69|18.89|18.69|18.89|18.69|18.89|18.69|1
1649793430000|2022-04-12 19:57:10|18.88|18.68|18.88|18.68|18.89|18.69|18.88|18.68|3
1649793440000|2022-04-12 19:57:20|18.89|18.69|18.88|18.68|18.89|18.69|18.88|18.68|4
1649793450000|2022-04-12 19:57:30|18.89|18.69|18.89|18.69|18.89|18.69|18.89|18.69|1
1649793460000|2022-04-12 19:57:40|18.88|18.68|18.89|18.69|18.89|18.69|18.88|18.68|4
1649793470000|2022-04-12 19:57:50|18.88|18.68|18.88|18.68|18.88|18.68|18.88|18.68|1
1649793480000|2022-04-12 19:58:00|18.89|18.69|18.89|18.69|18.89|18.69|18.88|18.68|5
1649793490000|2022-04-12 19:58:10|18.88|18.68|18.88|18.68|18.89|18.69|18.88|18.68|3
1649793540000|2022-04-12 19:59:00|18.89|18.69|18.89|18.69|18.89|18.69|18.88|18.68|3
1649793550000|2022-04-12 19:59:10|18.88|18.68|18.89|18.69|18.9|18.7|18.88|18.68|8
1649793570000|2022-04-12 19:59:30|18.88|18.68|18.89|18.69|18.89|18.69|18.88|18.68|2
1649793580000|2022-04-12 19:59:40|18.88|18.68|18.88|18.68|18.89|18.69|18.88|18.68|5
1649793590000|2022-04-12 19:59:50|18.89|18.69|18.89|18.69|18.89|18.69|18.89|18.69|1
1649793600000|2022-04-12 20:00:00|18.9|18.7|18.9|18.7|18.9|18.7|18.89|18.69|15
1649793610000|2022-04-12 20:00:10|18.89|18.69|18.89|18.69|18.9|18.7|18.89|18.69|5
1649793620000|2022-04-12 20:00:20|18.9|18.7|18.91|18.71|18.91|18.71|18.9|18.7|2
1649793630000|2022-04-12 20:00:30|18.92|18.72|18.96|18.76|18.96|18.76|18.92|18.72|6
1649793640000|2022-04-12 20:00:40|18.97|18.77|18.96|18.76|18.97|18.77|18.95|18.75|8
1649793650000|2022-04-12 20:00:50|18.95|18.75|18.96|18.76|18.96|18.76|18.95|18.75|2
1649793670000|2022-04-12 20:01:10|18.97|18.77|18.99|18.79|18.99|18.79|18.97|18.77|5
1649793680000|2022-04-12 20:01:20|19|18.8|19|18.8|19|18.8|19|18.8|1
1649793690000|2022-04-12 20:01:30|19.01|18.81|19.01|18.81|19.01|18.81|19.01|18.81|1
1649793700000|2022-04-12 20:01:40|19.02|18.82|19.02|18.82|19.03|18.83|19.02|18.82|5
1649793710000|2022-04-12 20:01:50|19.01|18.81|19.01|18.81|19.01|18.81|19.01|18.81|1
1649793720000|2022-04-12 20:02:00|19.02|18.82|19.01|18.81|19.02|18.82|19.01|18.81|4
1649793730000|2022-04-12 20:02:10|19|18.8|19|18.8|19.01|18.81|19|18.8|5
1649793740000|2022-04-12 20:02:20|18.99|18.79|18.98|18.78|18.99|18.79|18.98|18.78|6
1649793750000|2022-04-12 20:02:30|18.97|18.77|18.97|18.77|18.97|18.77|18.97|18.77|1
1649793780000|2022-04-12 20:03:00|18.96|18.76|18.96|18.76|18.96|18.76|18.96|18.76|1
1649793790000|2022-04-12 20:03:10|18.97|18.77|18.98|18.78|18.98|18.78|18.96|18.76|4
1649793800000|2022-04-12 20:03:20|18.99|18.79|18.99|18.79|18.99|18.79|18.98|18.78|5
1649793820000|2022-04-12 20:03:40|18.98|18.78|18.98|18.78|18.98|18.78|18.98|18.78|1
1649793830000|2022-04-12 20:03:50|18.97|18.77|18.97|18.77|18.98|18.78|18.97|18.77|3
1649793850000|2022-04-12 20:04:10|18.98|18.78|18.98|18.78|18.98|18.78|18.98|18.78|1
1649793870000|2022-04-12 20:04:30|18.97|18.77|18.98|18.78|18.98|18.78|18.97|18.77|2
1649794000000|2022-04-12 20:06:40|18.97|18.77|18.98|18.78|18.98|18.78|18.97|18.77|2
1649794050000|2022-04-12 20:07:30|18.97|18.77|18.97|18.77|18.98|18.78|18.97|18.77|5
1649794060000|2022-04-12 20:07:40|18.96|18.76|18.97|18.77|18.97|18.77|18.96|18.76|2
1649794070000|2022-04-12 20:07:50|18.96|18.76|18.96|18.76|18.97|18.77|18.96|18.76|3
1649794080000|2022-04-12 20:08:00|18.97|18.77|18.96|18.76|18.97|18.77|18.96|18.76|4
1649794090000|2022-04-12 20:08:10|18.97|18.77|18.97|18.77|18.97|18.77|18.97|18.77|1
1649794130000|2022-04-12 20:08:50|18.96|18.76|18.96|18.76|18.97|18.77|18.96|18.76|3
1649794190000|2022-04-12 20:09:50|18.97|18.77|18.97|18.77|18.97|18.77|18.97|18.77|1
1649794200000|2022-04-12 20:10:00|18.96|18.76|18.96|18.76|18.96|18.76|18.96|18.76|1
1649794210000|2022-04-12 20:10:10|18.97|18.77|18.97|18.77|18.97|18.77|18.97|18.77|1
1649794240000|2022-04-12 20:10:40|18.98|18.78|18.99|18.79|18.99|18.79|18.98|18.78|2
1649794260000|2022-04-12 20:11:00|18.98|18.78|18.98|18.78|18.99|18.79|18.98|18.78|3
1649794270000|2022-04-12 20:11:10|18.99|18.79|18.99|18.79|18.99|18.79|18.98|18.78|5
1649794280000|2022-04-12 20:11:20|18.98|18.78|18.99|18.79|18.99|18.79|18.98|18.78|2
1649794290000|2022-04-12 20:11:30|18.98|18.78|18.98|18.78|18.99|18.79|18.98|18.78|3
1649794320000|2022-04-12 20:12:00|18.97|18.77|18.97|18.77|18.97|18.77|18.97|18.77|1
1649794330000|2022-04-12 20:12:10|18.96|18.76|18.96|18.76|18.97|18.77|18.96|18.76|3
1649794340000|2022-04-12 20:12:20|18.95|18.75|18.95|18.75|18.96|18.76|18.95|18.75|3
1649794350000|2022-04-12 20:12:30|18.94|18.74|18.94|18.74|18.94|18.74|18.94|18.74|1
1649794380000|2022-04-12 20:13:00|18.93|18.73|18.93|18.73|18.93|18.73|18.93|18.73|1
1649794410000|2022-04-12 20:13:30|18.94|18.74|18.94|18.74|18.94|18.74|18.94|18.74|1
1649794430000|2022-04-12 20:13:50|18.95|18.75|18.95|18.75|18.95|18.75|18.95|18.75|1
1649794450000|2022-04-12 20:14:10|18.96|18.76|18.96|18.76|18.96|18.76|18.95|18.75|3
1649794460000|2022-04-12 20:14:20|18.97|18.77|18.97|18.77|18.97|18.77|18.97|18.77|1
1649794470000|2022-04-12 20:14:30|18.98|18.78|18.98|18.78|18.98|18.78|18.97|18.77|5
1649794480000|2022-04-12 20:14:40|18.97|18.77|18.98|18.78|18.98|18.78|18.97|18.77|2
1649794490000|2022-04-12 20:14:50|18.97|18.77|18.97|18.77|18.97|18.77|18.97|18.77|1
1649794500000|2022-04-12 20:15:00|18.96|18.76|18.97|18.77|18.97|18.77|18.96|18.76|2
1649794540000|2022-04-12 20:15:40|18.96|18.76|18.96|18.76|18.97|18.77|18.96|18.76|3
1649794550000|2022-04-12 20:15:50|18.95|18.75|18.94|18.74|18.95|18.75|18.94|18.74|2
1649794560000|2022-04-12 20:16:00|18.95|18.75|18.95|18.75|18.95|18.75|18.95|18.75|1
1649794570000|2022-04-12 20:16:10|18.96|18.76|18.96|18.76|18.96|18.76|18.96|18.76|1
1649794610000|2022-04-12 20:16:50|18.97|18.77|18.98|18.78|18.98|18.78|18.97|18.77|2
1649794620000|2022-04-12 20:17:00|18.97|18.77|18.98|18.78|18.98|18.78|18.97|18.77|2
1649794630000|2022-04-12 20:17:10|18.97|18.77|18.98|18.78|18.98|18.78|18.97|18.77|2
1649794650000|2022-04-12 20:17:30|18.97|18.77|18.98|18.78|18.98|18.78|18.97|18.77|4
1649794670000|2022-04-12 20:17:50|18.99|18.79|18.99|18.79|18.99|18.79|18.99|18.79|1
1649794680000|2022-04-12 20:18:00|18.98|18.78|18.98|18.78|18.98|18.78|18.98|18.78|1
1649794690000|2022-04-12 20:18:10|18.97|18.77|18.97|18.77|18.97|18.77|18.97|18.77|1
1649794720000|2022-04-12 20:18:40|18.98|18.78|18.98|18.78|18.98|18.78|18.98|18.78|1
1649794740000|2022-04-12 20:19:00|18.99|18.79|18.99|18.79|18.99|18.79|18.98|18.78|3
1649794750000|2022-04-12 20:19:10|18.98|18.78|18.99|18.79|18.99|18.79|18.98|18.78|4
1649794770000|2022-04-12 20:19:30|19|18.8|18.99|18.79|19|18.8|18.99|18.79|4
1649794780000|2022-04-12 20:19:40|19|18.8|18.99|18.79|19|18.8|18.99|18.79|4
1649794790000|2022-04-12 20:19:50|19|18.8|19|18.8|19|18.8|19|18.8|1
1649794810000|2022-04-12 20:20:10|18.99|18.79|19|18.8|19|18.8|18.99|18.79|4
1649794820000|2022-04-12 20:20:20|18.99|18.79|18.99|18.79|18.99|18.79|18.99|18.79|1
1649794840000|2022-04-12 20:20:40|19|18.8|19|18.8|19|18.8|19|18.8|1
1649794870000|2022-04-12 20:21:10|19.01|18.81|19.01|18.81|19.01|18.81|19|18.8|5
1649794890000|2022-04-12 20:21:30|19.02|18.82|19.02|18.82|19.02|18.82|19.02|18.82|1
1649794910000|2022-04-12 20:21:50|19.03|18.83|19.03|18.83|19.03|18.83|19.02|18.82|3
1649794970000|2022-04-12 20:22:50|19.04|18.84|19.04|18.84|19.04|18.84|19.04|18.84|1
1649794980000|2022-04-12 20:23:00|19.03|18.83|19.03|18.83|19.03|18.83|19.03|18.83|1
1649794990000|2022-04-12 20:23:10|19.04|18.84|19.03|18.83|19.04|18.84|19.02|18.82|4
1649795000000|2022-04-12 20:23:20|19.02|18.82|19.03|18.83|19.03|18.83|19.02|18.82|4
1649795020000|2022-04-12 20:23:40|19.04|18.84|19.04|18.84|19.04|18.84|19.04|18.84|1
1649795030000|2022-04-12 20:23:50|19.03|18.83|19.03|18.83|19.04|18.84|19.03|18.83|3
1649795040000|2022-04-12 20:24:00|19.04|18.84|19.03|18.83|19.04|18.84|19.03|18.83|6
1649795110000|2022-04-12 20:25:10|19.02|18.82|19.02|18.82|19.03|18.83|19.02|18.82|3
1649795120000|2022-04-12 20:25:20|19.03|18.83|19.03|18.83|19.03|18.83|19.02|18.82|3
1649795130000|2022-04-12 20:25:30|19.04|18.84|19.03|18.83|19.04|18.84|19.03|18.83|2
1649795140000|2022-04-12 20:25:40|19.04|18.84|19.04|18.84|19.04|18.84|19.03|18.83|3
1649795150000|2022-04-12 20:25:50|19.03|18.83|19.03|18.83|19.04|18.84|19.03|18.83|3
1649795160000|2022-04-12 20:26:00|19.04|18.84|19.04|18.84|19.04|18.84|19.04|18.84|1
1649795180000|2022-04-12 20:26:20|19.03|18.83|19.03|18.83|19.03|18.83|19.03|18.83|1
1649795190000|2022-04-12 20:26:30|19.04|18.84|19.03|18.83|19.04|18.84|19.03|18.83|2
1649795200000|2022-04-12 20:26:40|19.04|18.84|19.03|18.83|19.04|18.84|19.03|18.83|2
1649795210000|2022-04-12 20:26:50|19.04|18.84|19.03|18.83|19.04|18.84|19.03|18.83|2
1649795220000|2022-04-12 20:27:00|19.04|18.84|19.04|18.84|19.04|18.84|19.04|18.84|1
1649795240000|2022-04-12 20:27:20|19.05|18.85|19.05|18.85|19.05|18.85|19.05|18.85|1
1649795250000|2022-04-12 20:27:30|19.06|18.86|19.06|18.86|19.06|18.86|19.06|18.86|1
1649795270000|2022-04-12 20:27:50|19.05|18.85|19.05|18.85|19.06|18.86|19.05|18.85|3
1649795280000|2022-04-12 20:28:00|19.06|18.86|19.05|18.85|19.06|18.86|19.05|18.85|10
1649795290000|2022-04-12 20:28:10|19.04|18.84|19.04|18.84|19.05|18.85|19.04|18.84|5
1649795340000|2022-04-12 20:29:00|19.03|18.83|19.03|18.83|19.04|18.84|19.03|18.83|3
1649795360000|2022-04-12 20:29:20|19.02|18.82|19.03|18.83|19.03|18.83|19.02|18.82|2
1649795370000|2022-04-12 20:29:30|19.04|18.84|19.03|18.83|19.04|18.84|19.03|18.83|2
1649795380000|2022-04-12 20:29:40|19.04|18.84|19.04|18.84|19.04|18.84|19.03|18.83|3
1649795390000|2022-04-12 20:29:50|19.03|18.83|19.03|18.83|19.03|18.83|19.03|18.83|1
1649795400000|2022-04-12 20:30:00|19.02|18.82|19.02|18.82|19.02|18.82|19.02|18.82|1
1649795420000|2022-04-12 20:30:20|19.03|18.83|19.03|18.83|19.04|18.84|19.02|18.82|5
1649795430000|2022-04-12 20:30:30|19.04|18.84|19.04|18.84|19.04|18.84|19.04|18.84|1
1649795450000|2022-04-12 20:30:50|19.05|18.85|19.06|18.86|19.06|18.86|19.05|18.85|4
1649795480000|2022-04-12 20:31:20|19.05|18.85|19.05|18.85|19.06|18.86|19.05|18.85|3
1649795490000|2022-04-12 20:31:30|19.06|18.86|19.05|18.85|19.06|18.86|19.05|18.85|4
1649795500000|2022-04-12 20:31:40|19.06|18.86|19.06|18.86|19.06|18.86|19.05|18.85|3
1649795510000|2022-04-12 20:31:50|19.05|18.85|19.05|18.85|19.05|18.85|19.05|18.85|1
1649795520000|2022-04-12 20:32:00|19.04|18.84|19.04|18.84|19.05|18.85|19.04|18.84|5
1649795530000|2022-04-12 20:32:10|19.05|18.85|19.04|18.84|19.05|18.85|19.04|18.84|4
1649795550000|2022-04-12 20:32:30|19.05|18.85|19.04|18.84|19.05|18.85|19.04|18.84|2
1649795560000|2022-04-12 20:32:40|19.05|18.85|19.05|18.85|19.05|18.85|19.05|18.85|1
1649795580000|2022-04-12 20:33:00|19.04|18.84|19.04|18.84|19.04|18.84|19.04|18.84|1
1649795630000|2022-04-12 20:33:50|19.05|18.85|19.04|18.84|19.05|18.85|19.04|18.84|2
1649795670000|2022-04-12 20:34:30|19.05|18.85|19.05|18.85|19.05|18.85|19.05|18.85|1
1649795680000|2022-04-12 20:34:40|19.04|18.84|19.04|18.84|19.04|18.84|19.04|18.84|1
1649795690000|2022-04-12 20:34:50|19.05|18.85|19.05|18.85|19.05|18.85|19.05|18.85|1
1649795710000|2022-04-12 20:35:10|19.04|18.84|19.04|18.84|19.04|18.84|19.04|18.84|1
1649795720000|2022-04-12 20:35:20|19.03|18.83|19.04|18.84|19.04|18.84|19.03|18.83|2
1649795770000|2022-04-12 20:36:10|19.05|18.85|19.04|18.84|19.05|18.85|19.04|18.84|2
1649795820000|2022-04-12 20:37:00|19.03|18.83|19.02|18.82|19.04|18.84|19.02|18.82|4
1649795830000|2022-04-12 20:37:10|19.01|18.81|19.01|18.81|19.01|18.81|19.01|18.81|1
1649795880000|2022-04-12 20:38:00|19|18.8|19|18.8|19.01|18.81|19|18.8|9
1649795890000|2022-04-12 20:38:10|19.01|18.81|19|18.8|19.01|18.81|19|18.8|2
1649795910000|2022-04-12 20:38:30|18.99|18.79|18.99|18.79|19|18.8|18.99|18.79|3
1649795920000|2022-04-12 20:38:40|18.98|18.78|18.99|18.79|18.99|18.79|18.98|18.78|2
1649795930000|2022-04-12 20:38:50|18.98|18.78|18.97|18.77|18.98|18.78|18.97|18.77|8
1649795940000|2022-04-12 20:39:00|18.98|18.78|18.98|18.78|18.98|18.78|18.97|18.77|3
1649795950000|2022-04-12 20:39:10|18.97|18.77|18.97|18.77|18.97|18.77|18.97|18.77|1
1649795960000|2022-04-12 20:39:20|18.96|18.76|18.97|18.77|18.97|18.77|18.96|18.76|2
1649795970000|2022-04-12 20:39:30|18.96|18.76|18.97|18.77|18.97|18.77|18.96|18.76|2
1649795980000|2022-04-12 20:39:40|18.96|18.76|18.97|18.77|18.97|18.77|18.96|18.76|2
1649796010000|2022-04-12 20:40:10|18.98|18.78|18.98|18.78|18.98|18.78|18.98|18.78|1
1649796020000|2022-04-12 20:40:20|18.97|18.77|18.97|18.77|18.98|18.78|18.97|18.77|5
1649796030000|2022-04-12 20:40:30|18.96|18.76|18.94|18.74|18.97|18.77|18.94|18.74|15
1649796040000|2022-04-12 20:40:40|18.93|18.73|18.96|18.76|18.96|18.76|18.93|18.73|6
1649796050000|2022-04-12 20:40:50|18.95|18.75|18.94|18.74|18.95|18.75|18.94|18.74|4
1649796060000|2022-04-12 20:41:00|18.95|18.75|18.94|18.74|18.95|18.75|18.94|18.74|2
1649796070000|2022-04-12 20:41:10|18.93|18.73|18.93|18.73|18.94|18.74|18.93|18.73|5
1649796080000|2022-04-12 20:41:20|18.94|18.74|18.93|18.73|18.94|18.74|18.92|18.72|4
1649796090000|2022-04-12 20:41:30|18.92|18.72|18.93|18.73|18.93|18.73|18.92|18.72|6
1649796110000|2022-04-12 20:41:50|18.92|18.72|18.92|18.72|18.93|18.73|18.92|18.72|7
1649796120000|2022-04-12 20:42:00|18.91|18.71|18.91|18.71|18.91|18.71|18.91|18.71|1
1649796130000|2022-04-12 20:42:10|18.92|18.72|18.92|18.72|18.92|18.72|18.91|18.71|7
1649796140000|2022-04-12 20:42:20|18.91|18.71|18.91|18.71|18.92|18.72|18.91|18.71|9
1649796150000|2022-04-12 20:42:30|18.92|18.72|18.92|18.72|18.92|18.72|18.91|18.71|3
1649796160000|2022-04-12 20:42:40|18.93|18.73|18.93|18.73|18.93|18.73|18.92|18.72|9
1649796180000|2022-04-12 20:43:00|18.92|18.72|18.92|18.72|18.92|18.72|18.92|18.72|1
1649796210000|2022-04-12 20:43:30|18.93|18.73|18.94|18.74|18.94|18.74|18.93|18.73|2
1649796220000|2022-04-12 20:43:40|18.95|18.75|18.98|18.78|18.98|18.78|18.94|18.74|6
1649796230000|2022-04-12 20:43:50|18.99|18.79|18.99|18.79|19|18.8|18.98|18.78|5
1649796240000|2022-04-12 20:44:00|18.98|18.78|18.99|18.79|18.99|18.79|18.98|18.78|6
1649796250000|2022-04-12 20:44:10|19|18.8|19|18.8|19|18.8|19|18.8|1
1649796260000|2022-04-12 20:44:20|18.99|18.79|18.99|18.79|19|18.8|18.99|18.79|5
1649796290000|2022-04-12 20:44:50|18.98|18.78|18.98|18.78|18.99|18.79|18.98|18.78|3
1649796300000|2022-04-12 20:45:00|18.97|18.77|18.97|18.77|18.97|18.77|18.97|18.77|1
1649796310000|2022-04-12 20:45:10|18.96|18.76|18.96|18.76|18.96|18.76|18.96|18.76|1
1649796320000|2022-04-12 20:45:20|18.97|18.77|18.95|18.75|18.97|18.77|18.95|18.75|5
1649796330000|2022-04-12 20:45:30|18.94|18.74|18.94|18.74|18.95|18.75|18.94|18.74|3
1649796340000|2022-04-12 20:45:40|18.93|18.73|18.93|18.73|18.93|18.73|18.93|18.73|1
1649796360000|2022-04-12 20:46:00|18.94|18.74|18.93|18.73|18.94|18.74|18.93|18.73|2
1649796370000|2022-04-12 20:46:10|18.92|18.72|18.92|18.72|18.93|18.73|18.92|18.72|5
1649796380000|2022-04-12 20:46:20|18.93|18.73|18.92|18.72|18.93|18.73|18.92|18.72|4
1649796390000|2022-04-12 20:46:30|18.93|18.73|18.93|18.73|18.93|18.73|18.93|18.73|1
1649796410000|2022-04-12 20:46:50|18.94|18.74|18.95|18.75|18.95|18.75|18.94|18.74|2
1649796430000|2022-04-12 20:47:10|18.96|18.76|18.96|18.76|18.96|18.76|18.96|18.76|1
1649796440000|2022-04-12 20:47:20|18.97|18.77|18.98|18.78|18.98|18.78|18.97|18.77|2
1649796450000|2022-04-12 20:47:30|18.99|18.79|18.98|18.78|18.99|18.79|18.98|18.78|4
1649796460000|2022-04-12 20:47:40|18.99|18.79|18.99|18.79|18.99|18.79|18.99|18.79|1
1649796470000|2022-04-12 20:47:50|18.98|18.78|18.98|18.78|18.98|18.78|18.98|18.78|1
1649796480000|2022-04-12 20:48:00|18.99|18.79|18.99|18.79|18.99|18.79|18.99|18.79|1
1649796510000|2022-04-12 20:48:30|19|18.8|19|18.8|19|18.8|19|18.8|1
1649796550000|2022-04-12 20:49:10|18.99|18.79|18.99|18.79|19|18.8|18.99|18.79|5
1649796560000|2022-04-12 20:49:20|19|18.8|18.99|18.79|19|18.8|18.99|18.79|2
1649796580000|2022-04-12 20:49:40|19|18.8|19.01|18.81|19.01|18.81|19|18.8|2
1649796600000|2022-04-12 20:50:00|19|18.8|19.01|18.81|19.01|18.81|19|18.8|2
1649796610000|2022-04-12 20:50:10|19|18.8|19.01|18.81|19.01|18.81|19|18.8|2
1649796620000|2022-04-12 20:50:20|19|18.8|19|18.8|19.01|18.81|19|18.8|7
1649796660000|2022-04-12 20:51:00|19.01|18.81|19.01|18.81|19.01|18.81|19.01|18.81|1
1649796670000|2022-04-12 20:51:10|19.02|18.82|19.02|18.82|19.02|18.82|19.02|18.82|1
1649796690000|2022-04-12 20:51:30|19.03|18.83|19.03|18.83|19.03|18.83|19.03|18.83|1
1649796700000|2022-04-12 20:51:40|19.04|18.84|19.05|18.85|19.05|18.85|19.03|18.83|4
1649796720000|2022-04-12 20:52:00|19.06|18.86|19.06|18.86|19.06|18.86|19.06|18.86|1
1649796770000|2022-04-12 20:52:50|19.07|18.87|19.06|18.86|19.07|18.87|19.06|18.86|2
1649796800000|2022-04-12 20:53:20|19.05|18.85|19.04|18.84|19.05|18.85|19.04|18.84|4
1649796810000|2022-04-12 20:53:30|19.05|18.85|19.05|18.85|19.05|18.85|19.05|18.85|1
1649796830000|2022-04-12 20:53:50|19.04|18.84|19.04|18.84|19.04|18.84|19.04|18.84|1
1649796850000|2022-04-12 20:54:10|19.05|18.85|19.05|18.85|19.05|18.85|19.05|18.85|1
1649796900000|2022-04-12 20:55:00|19.04|18.84|19.04|18.84|19.04|18.84|19.04|18.84|1
1649796910000|2022-04-12 20:55:10|19.05|18.85|19.05|18.85|19.05|18.85|19.04|18.84|3
1649796920000|2022-04-12 20:55:20|19.04|18.84|19.04|18.84|19.05|18.85|19.04|18.84|5
1649796930000|2022-04-12 20:55:30|19.05|18.85|19.05|18.85|19.05|18.85|19.05|18.85|1
1649796950000|2022-04-12 20:55:50|19.06|18.86|19.06|18.86|19.06|18.86|19.06|18.86|1
1649796960000|2022-04-12 20:56:00|19.07|18.87|19.06|18.86|19.07|18.87|19.06|18.86|2
1649797020000|2022-04-12 20:57:00|19.05|18.85|19.06|18.86|19.06|18.86|19.05|18.85|2
1649797030000|2022-04-12 20:57:10|19.05|18.85|19.05|18.85|19.05|18.85|19.05|18.85|1
1649797040000|2022-04-12 20:57:20|19.06|18.86|19.05|18.85|19.06|18.86|19.05|18.85|4
1649797050000|2022-04-12 20:57:30|19.06|18.86|19.05|18.85|19.06|18.86|19.05|18.85|10
1649797060000|2022-04-12 20:57:40|19.06|18.86|19.05|18.85|19.06|18.86|19.05|18.85|2
1649797070000|2022-04-12 20:57:50|19.06|18.86|19.05|18.85|19.06|18.86|19.05|18.85|2
1649797080000|2022-04-12 20:58:00|19.06|18.86|19.06|18.86|19.06|18.86|19.06|18.86|1
1649797130000|2022-04-12 20:58:50|19.05|18.85|19.05|18.85|19.06|18.86|19.05|18.85|7
1649797140000|2022-04-12 20:59:00|19.06|18.86|19.04|18.84|19.06|18.86|19.04|18.84|3
1649797150000|2022-04-12 20:59:10|19.05|18.85|19.04|18.84|19.05|18.85|19.04|18.84|2
1649797160000|2022-04-12 20:59:20|19.05|18.85|19.04|18.84|19.05|18.85|19.04|18.84|10
1649797170000|2022-04-12 20:59:30|19.05|18.85|19.05|18.85|19.05|18.85|19.05|18.85|1
1649797180000|2022-04-12 20:59:40|19.04|18.84|19.04|18.84|19.04|18.84|19.04|18.84|1
1649797210000|2022-04-12 21:00:10|19.05|18.85|19.05|18.85|19.05|18.85|19.05|18.85|1
1649797290000|2022-04-12 21:01:30|19.06|18.86|19.06|18.86|19.06|18.86|19.05|18.85|3
1649797370000|2022-04-12 21:02:50|19.07|18.87|19.07|18.87|19.07|18.87|19.07|18.87|1
1649797520000|2022-04-12 21:05:20|19.08|18.88|19.08|18.88|19.08|18.88|19.08|18.88|1
1649797540000|2022-04-12 21:05:40|19.07|18.87|19.07|18.87|19.07|18.87|19.07|18.87|1
1649797590000|2022-04-12 21:06:30|19.06|18.86|19.07|18.87|19.07|18.87|19.06|18.86|2
1649797600000|2022-04-12 21:06:40|19.06|18.86|19.06|18.86|19.07|18.87|19.06|18.86|3
1649797610000|2022-04-12 21:06:50|19.05|18.85|19.05|18.85|19.05|18.85|19.05|18.85|1
1649797620000|2022-04-12 21:07:00|19.04|18.84|19.05|18.85|19.05|18.85|19.04|18.84|6
1649797640000|2022-04-12 21:07:20|19.04|18.84|19.05|18.85|19.05|18.85|19.04|18.84|4
1649797650000|2022-04-12 21:07:30|19.04|18.84|19.03|18.83|19.05|18.85|19.03|18.83|4
1649797720000|2022-04-12 21:08:40|19.04|18.84|19.04|18.84|19.04|18.84|19.04|18.84|1
1649797750000|2022-04-12 21:09:10|19.05|18.85|19.05|18.85|19.05|18.85|19.05|18.85|1
1649797800000|2022-04-12 21:10:00|19.06|18.86|19.06|18.86|19.06|18.86|19.05|18.85|3
1649797840000|2022-04-12 21:10:40|19.07|18.87|19.07|18.87|19.07|18.87|19.07|18.87|1
1649797850000|2022-04-12 21:10:50|19.08|18.88|19.08|18.88|19.08|18.88|19.08|18.88|1
1649797870000|2022-04-12 21:11:10|19.07|18.87|19.07|18.87|19.07|18.87|19.07|18.87|1
1649797920000|2022-04-12 21:12:00|19.08|18.88|19.08|18.88|19.08|18.88|19.08|18.88|1
1649797970000|2022-04-12 21:12:50|19.09|18.89|19.1|18.9|19.1|18.9|19.08|18.88|6
1649797990000|2022-04-12 21:13:10|19.11|18.91|19.11|18.91|19.11|18.91|19.1|18.9|3
1649798000000|2022-04-12 21:13:20|19.1|18.9|19.09|18.89|19.1|18.9|19.09|18.89|4
1649798020000|2022-04-12 21:13:40|19.1|18.9|19.1|18.9|19.1|18.9|19.1|18.9|1
1649798030000|2022-04-12 21:13:50|19.09|18.89|19.09|18.89|19.1|18.9|19.09|18.89|5
1649798040000|2022-04-12 21:14:00|19.1|18.9|19.09|18.89|19.1|18.9|19.09|18.89|4
1649798050000|2022-04-12 21:14:10|19.1|18.9|19.1|18.9|19.11|18.91|19.1|18.9|3
1649798080000|2022-04-12 21:14:40|19.11|18.91|19.11|18.91|19.11|18.91|19.1|18.9|5
1649798090000|2022-04-12 21:14:50|19.12|18.92|19.12|18.92|19.12|18.92|19.12|18.92|1
1649798100000|2022-04-12 21:15:00|19.11|18.91|19.12|18.92|19.12|18.92|19.11|18.91|4
1649798140000|2022-04-12 21:15:40|19.11|18.91|19.1|18.9|19.11|18.91|19.1|18.9|6
1649798170000|2022-04-12 21:16:10|19.11|18.91|19.11|18.91|19.11|18.91|19.11|18.91|1
1649798180000|2022-04-12 21:16:20|19.12|18.92|19.12|18.92|19.12|18.92|19.12|18.92|1
1649798190000|2022-04-12 21:16:30|19.13|18.93|19.12|18.92|19.13|18.93|19.12|18.92|2
1649798210000|2022-04-12 21:16:50|19.11|18.91|19.1|18.9|19.11|18.91|19.1|18.9|6
1649798220000|2022-04-12 21:17:00|19.09|18.89|19.1|18.9|19.1|18.9|19.09|18.89|6
1649798230000|2022-04-12 21:17:10|19.09|18.89|19.09|18.89|19.09|18.89|19.09|18.89|1
1649798250000|2022-04-12 21:17:30|19.1|18.9|19.1|18.9|19.1|18.9|19.1|18.9|1
1649798260000|2022-04-12 21:17:40|19.09|18.89|19.09|18.89|19.1|18.9|19.09|18.89|3
1649798270000|2022-04-12 21:17:50|19.1|18.9|19.09|18.89|19.1|18.9|19.09|18.89|2
1649798280000|2022-04-12 21:18:00|19.1|18.9|19.09|18.89|19.1|18.9|19.09|18.89|2
1649798320000|2022-04-12 21:18:40|19.08|18.88|19.08|18.88|19.08|18.88|19.08|18.88|1
1649798390000|2022-04-12 21:19:50|19.07|18.87|19.06|18.86|19.08|18.88|19.06|18.86|4
1649798400000|2022-04-12 21:20:00|19.07|18.87|19.05|18.85|19.07|18.87|19.05|18.85|5
1649798410000|2022-04-12 21:20:10|19.04|18.84|19.05|18.85|19.05|18.85|19.04|18.84|2
1649798420000|2022-04-12 21:20:20|19.04|18.84|19.03|18.83|19.05|18.85|19.03|18.83|10
1649798430000|2022-04-12 21:20:30|19.04|18.84|19.04|18.84|19.04|18.84|19.03|18.83|5
1649798440000|2022-04-12 21:20:40|19.03|18.83|19.02|18.82|19.03|18.83|19.02|18.82|12
1649798450000|2022-04-12 21:20:50|19.03|18.83|19.03|18.83|19.03|18.83|19.03|18.83|1
1649798530000|2022-04-12 21:22:10|19.04|18.84|19.04|18.84|19.04|18.84|19.03|18.83|3
1649798590000|2022-04-12 21:23:10|19.03|18.83|19.03|18.83|19.04|18.84|19.03|18.83|5
1649798660000|2022-04-12 21:24:20|19.02|18.82|19.02|18.82|19.03|18.83|19.02|18.82|7
1649798670000|2022-04-12 21:24:30|19.01|18.81|19.01|18.81|19.01|18.81|19.01|18.81|1
1649798710000|2022-04-12 21:25:10|19|18.8|19|18.8|19.01|18.81|19|18.8|3
1649798740000|2022-04-12 21:25:40|19.01|18.81|19|18.8|19.01|18.81|19|18.8|2
1649798840000|2022-04-12 21:27:20|19.01|18.81|19.01|18.81|19.01|18.81|19.01|18.81|1
1649798890000|2022-04-12 21:28:10|19.02|18.82|19.02|18.82|19.02|18.82|19.02|18.82|1
1649798900000|2022-04-12 21:28:20|19.03|18.83|19.02|18.82|19.03|18.83|19.02|18.82|2
1649798920000|2022-04-12 21:28:40|19.03|18.83|19.03|18.83|19.03|18.83|19.03|18.83|1
1649798930000|2022-04-12 21:28:50|19.04|18.84|19.04|18.84|19.04|18.84|19.03|18.83|3
1649799010000|2022-04-12 21:30:10|19.05|18.85|19.04|18.84|19.05|18.85|19.04|18.84|2
1649799030000|2022-04-12 21:30:30|19.05|18.85|19.05|18.85|19.05|18.85|19.05|18.85|1
1649799100000|2022-04-12 21:31:40|19.06|18.86|19.06|18.86|19.06|18.86|19.06|18.86|1
1649799260000|2022-04-12 21:34:20|19.07|18.87|19.06|18.86|19.07|18.87|19.06|18.86|2
1649799270000|2022-04-12 21:34:30|19.07|18.87|19.07|18.87|19.07|18.87|19.07|18.87|1
1649799300000|2022-04-12 21:35:00|19.08|18.88|19.07|18.87|19.08|18.88|19.07|18.87|2
1649799370000|2022-04-12 21:36:10|19.06|18.86|19.07|18.87|19.07|18.87|19.06|18.86|2
1649799380000|2022-04-12 21:36:20|19.06|18.86|19.07|18.87|19.07|18.87|19.06|18.86|4
1649799390000|2022-04-12 21:36:30|19.06|18.86|19.07|18.87|19.07|18.87|19.06|18.86|2
1649799400000|2022-04-12 21:36:40|19.06|18.86|19.07|18.87|19.07|18.87|19.06|18.86|4
1649799410000|2022-04-12 21:36:50|19.06|18.86|19.06|18.86|19.07|18.87|19.06|18.86|3
1649799420000|2022-04-12 21:37:00|19.07|18.87|19.06|18.86|19.07|18.87|19.06|18.86|2
1649799460000|2022-04-12 21:37:40|19.05|18.85|19.05|18.85|19.05|18.85|19.05|18.85|1
1649799560000|2022-04-12 21:39:20|19.06|18.86|19.08|18.88|19.08|18.88|19.05|18.85|5
1649799570000|2022-04-12 21:39:30|19.07|18.87|19.08|18.88|19.08|18.88|19.07|18.87|2
1649799610000|2022-04-12 21:40:10|19.07|18.87|19.08|18.88|19.08|18.88|19.07|18.87|2
1649799640000|2022-04-12 21:40:40|19.07|18.87|19.08|18.88|19.08|18.88|19.07|18.87|4
1649799730000|2022-04-12 21:42:10|19.09|18.89|19.09|18.89|19.09|18.89|19.09|18.89|1
1649799740000|2022-04-12 21:42:20|19.08|18.88|19.08|18.88|19.09|18.89|19.08|18.88|3
1649799750000|2022-04-12 21:42:30|19.09|18.89|19.09|18.89|19.09|18.89|19.09|18.89|1
1649799810000|2022-04-12 21:43:30|19.1|18.9|19.11|18.91|19.11|18.91|19.1|18.9|2
1649799820000|2022-04-12 21:43:40|19.12|18.92|19.12|18.92|19.12|18.92|19.12|18.92|1
1649799860000|2022-04-12 21:44:20|19.13|18.93|19.12|18.92|19.13|18.93|19.12|18.92|2
1649799940000|2022-04-12 21:45:40|19.13|18.93|19.13|18.93|19.13|18.93|19.13|18.93|1
1649799960000|2022-04-12 21:46:00|19.12|18.92|19.12|18.92|19.13|18.93|19.12|18.92|3
1649800010000|2022-04-12 21:46:50|19.13|18.93|19.13|18.93|19.13|18.93|19.13|18.93|1
1649800130000|2022-04-12 21:48:50|19.14|18.94|19.13|18.93|19.14|18.94|19.13|18.93|2
1649800140000|2022-04-12 21:49:00|19.14|18.94|19.14|18.94|19.14|18.94|19.13|18.93|3
1649800190000|2022-04-12 21:49:50|19.13|18.93|19.13|18.93|19.13|18.93|19.13|18.93|1
1649800200000|2022-04-12 21:50:00|19.14|18.94|19.13|18.93|19.14|18.94|19.13|18.93|2
1649800210000|2022-04-12 21:50:10|19.14|18.94|19.14|18.94|19.14|18.94|19.14|18.94|1
1649800230000|2022-04-12 21:50:30|19.13|18.93|19.13|18.93|19.13|18.93|19.13|18.93|1
1649800260000|2022-04-12 21:51:00|19.14|18.94|19.13|18.93|19.14|18.94|19.13|18.93|2
1649800290000|2022-04-12 21:51:30|19.14|18.94|19.13|18.93|19.14|18.94|19.13|18.93|2
1649800300000|2022-04-12 21:51:40|19.14|18.94|19.13|18.93|19.14|18.94|19.13|18.93|4
1649800310000|2022-04-12 21:51:50|19.14|18.94|19.14|18.94|19.14|18.94|19.13|18.93|3
1649800320000|2022-04-12 21:52:00|19.15|18.95|19.14|18.94|19.15|18.95|19.14|18.94|2
1649800350000|2022-04-12 21:52:30|19.13|18.93|19.13|18.93|19.14|18.94|19.13|18.93|5
1649800360000|2022-04-12 21:52:40|19.12|18.92|19.11|18.91|19.12|18.92|19.11|18.91|4
1649800370000|2022-04-12 21:52:50|19.1|18.9|19.1|18.9|19.11|18.91|19.1|18.9|3
1649800380000|2022-04-12 21:53:00|19.11|18.91|19.1|18.9|19.11|18.91|19.1|18.9|2
1649800420000|2022-04-12 21:53:40|19.11|18.91|19.11|18.91|19.11|18.91|19.1|18.9|7
1649800430000|2022-04-12 21:53:50|19.12|18.92|19.12|18.92|19.12|18.92|19.12|18.92|1
1649800440000|2022-04-12 21:54:00|19.11|18.91|19.11|18.91|19.11|18.91|19.11|18.91|1
1649800450000|2022-04-12 21:54:10|19.1|18.9|19.1|18.9|19.11|18.91|19.1|18.9|5
1649800460000|2022-04-12 21:54:20|19.11|18.91|19.11|18.91|19.11|18.91|19.11|18.91|1
1649800470000|2022-04-12 21:54:30|19.1|18.9|19.1|18.9|19.1|18.9|19.1|18.9|1
1649800480000|2022-04-12 21:54:40|19.11|18.91|19.1|18.9|19.11|18.91|19.1|18.9|4
1649800490000|2022-04-12 21:54:50|19.11|18.91|19.1|18.9|19.11|18.91|19.1|18.9|2
1649800500000|2022-04-12 21:55:00|19.11|18.91|19.11|18.91|19.11|18.91|19.11|18.91|1
1649800550000|2022-04-12 21:55:50|19.12|18.92|19.12|18.92|19.12|18.92|19.12|18.92|1
1649800580000|2022-04-12 21:56:20|19.11|18.91|19.12|18.92|19.12|18.92|19.11|18.91|2
1649800590000|2022-04-12 21:56:30|19.11|18.91|19.11|18.91|19.11|18.91|19.11|18.91|1
1649800600000|2022-04-12 21:56:40|19.12|18.92|19.12|18.92|19.12|18.92|19.12|18.92|1
1649800620000|2022-04-12 21:57:00|19.13|18.93|19.13|18.93|19.13|18.93|19.13|18.93|1
1649800640000|2022-04-12 21:57:20|19.12|18.92|19.12|18.92|19.12|18.92|19.12|18.92|1
1649800740000|2022-04-12 21:59:00|19.13|18.93|19.13|18.93|19.14|18.94|19.13|18.93|3
1649800750000|2022-04-12 21:59:10|19.14|18.94|19.14|18.94|19.14|18.94|19.14|18.94|1
1649800760000|2022-04-12 21:59:20|19.13|18.93|19.13|18.93|19.14|18.94|19.13|18.93|3
1649800770000|2022-04-12 21:59:30|19.14|18.94|19.13|18.93|19.14|18.94|19.13|18.93|2
1649800780000|2022-04-12 21:59:40|19.14|18.94|19.13|18.93|19.14|18.94|19.13|18.93|2
1649800810000|2022-04-12 22:00:10|19.12|18.92|19.12|18.92|19.13|18.93|19.12|18.92|3
1649800840000|2022-04-12 22:00:40|19.11|18.91|19.09|18.89|19.11|18.91|19.09|18.89|9
1649800850000|2022-04-12 22:00:50|19.1|18.9|19.1|18.9|19.1|18.9|19.09|18.89|5
1649800890000|2022-04-12 22:01:30|19.11|18.91|19.11|18.91|19.11|18.91|19.11|18.91|1
1649800900000|2022-04-12 22:01:40|19.12|18.92|19.12|18.92|19.12|18.92|19.12|18.92|1
1649800930000|2022-04-12 22:02:10|19.13|18.93|19.12|18.92|19.13|18.93|19.12|18.92|2
1649800950000|2022-04-12 22:02:30|19.13|18.93|19.12|18.92|19.13|18.93|19.12|18.92|2
1649800970000|2022-04-12 22:02:50|19.13|18.93|19.12|18.92|19.13|18.93|19.12|18.92|2
1649800990000|2022-04-12 22:03:10|19.13|18.93|19.13|18.93|19.13|18.93|19.12|18.92|3
1649801010000|2022-04-12 22:03:30|19.12|18.92|19.11|18.91|19.12|18.92|19.11|18.91|4
1649801020000|2022-04-12 22:03:40|19.12|18.92|19.12|18.92|19.12|18.92|19.12|18.92|1
1649801120000|2022-04-12 22:05:20|19.11|18.91|19.11|18.91|19.11|18.91|19.11|18.91|1
1649801170000|2022-04-12 22:06:10|19.1|18.9|19.1|18.9|19.11|18.91|19.1|18.9|3
1649801180000|2022-04-12 22:06:20|19.11|18.91|19.1|18.9|19.11|18.91|19.1|18.9|10
1649801190000|2022-04-12 22:06:30|19.11|18.91|19.11|18.91|19.11|18.91|19.11|18.91|1
1649801200000|2022-04-12 22:06:40|19.12|18.92|19.1|18.9|19.12|18.92|19.1|18.9|3
1649801210000|2022-04-12 22:06:50|19.11|18.91|19.1|18.9|19.11|18.91|19.1|18.9|6
1649801220000|2022-04-12 22:07:00|19.11|18.91|19.11|18.91|19.11|18.91|19.1|18.9|5
1649801240000|2022-04-12 22:07:20|19.12|18.92|19.13|18.93|19.13|18.93|19.11|18.91|6
1649801270000|2022-04-12 22:07:50|19.12|18.92|19.11|18.91|19.12|18.92|19.11|18.91|8
1649801320000|2022-04-12 22:08:40|19.1|18.9|19.1|18.9|19.11|18.91|19.1|18.9|5
1649801400000|2022-04-12 22:10:00|19.09|18.89|19.1|18.9|19.1|18.9|19.09|18.89|2
1649801410000|2022-04-12 22:10:10|19.09|18.89|19.09|18.89|19.09|18.89|19.09|18.89|1
1649801420000|2022-04-12 22:10:20|19.08|18.88|19.08|18.88|19.08|18.88|19.07|18.87|5
1649801460000|2022-04-12 22:11:00|19.07|18.87|19.07|18.87|19.07|18.87|19.07|18.87|1
1649801470000|2022-04-12 22:11:10|19.06|18.86|19.06|18.86|19.07|18.87|19.06|18.86|5
1649801500000|2022-04-12 22:11:40|19.07|18.87|19.07|18.87|19.07|18.87|19.06|18.86|3
1649801510000|2022-04-12 22:11:50|19.08|18.88|19.08|18.88|19.08|18.88|19.07|18.87|5
1649801540000|2022-04-12 22:12:20|19.07|18.87|19.07|18.87|19.08|18.88|19.07|18.87|9
1649801550000|2022-04-12 22:12:30|19.08|18.88|19.07|18.87|19.08|18.88|19.07|18.87|8
1649801560000|2022-04-12 22:12:40|19.08|18.88|19.07|18.87|19.08|18.88|19.07|18.87|4
1649801570000|2022-04-12 22:12:50|19.08|18.88|19.09|18.89|19.09|18.89|19.07|18.87|4
1649801630000|2022-04-12 22:13:50|19.1|18.9|19.1|18.9|19.1|18.9|19.09|18.89|3
1649801650000|2022-04-12 22:14:10|19.09|18.89|19.09|18.89|19.1|18.9|19.09|18.89|3
1649801660000|2022-04-12 22:14:20|19.1|18.9|19.1|18.9|19.1|18.9|19.09|18.89|3
1649801680000|2022-04-12 22:14:40|19.09|18.89|19.09|18.89|19.1|18.9|19.09|18.89|5
1649801690000|2022-04-12 22:14:50|19.1|18.9|19.09|18.89|19.1|18.9|19.09|18.89|2
1649801730000|2022-04-12 22:15:30|19.1|18.9|19.1|18.9|19.1|18.9|19.1|18.9|1
1649801740000|2022-04-12 22:15:40|19.09|18.89|19.09|18.89|19.1|18.9|19.09|18.89|3
1649801760000|2022-04-12 22:16:00|19.1|18.9|19.09|18.89|19.1|18.9|19.09|18.89|2
1649801830000|2022-04-12 22:17:10|19.1|18.9|19.09|18.89|19.1|18.9|19.09|18.89|2
1649801850000|2022-04-12 22:17:30|19.1|18.9|19.09|18.89|19.1|18.9|19.09|18.89|2
1649801890000|2022-04-12 22:18:10|19.08|18.88|19.08|18.88|19.08|18.88|19.08|18.88|1
1649801900000|2022-04-12 22:18:20|19.07|18.87|19.08|18.88|19.08|18.88|19.07|18.87|2
1649801920000|2022-04-12 22:18:40|19.07|18.87|19.08|18.88|19.08|18.88|19.07|18.87|2
1649801930000|2022-04-12 22:18:50|19.07|18.87|19.07|18.87|19.07|18.87|19.07|18.87|1
1649801980000|2022-04-12 22:19:40|19.06|18.86|19.07|18.87|19.07|18.87|19.06|18.86|4
1649801990000|2022-04-12 22:19:50|19.06|18.86|19.06|18.86|19.06|18.86|19.05|18.85|5
1649802010000|2022-04-12 22:20:10|19.05|18.85|19.06|18.86|19.06|18.86|19.05|18.85|2
1649802040000|2022-04-12 22:20:40|19.05|18.85|19.05|18.85|19.05|18.85|19.05|18.85|1
1649802050000|2022-04-12 22:20:50|19.06|18.86|19.06|18.86|19.06|18.86|19.05|18.85|5
1649802060000|2022-04-12 22:21:00|19.05|18.85|19.06|18.86|19.06|18.86|19.05|18.85|2
1649802070000|2022-04-12 22:21:10|19.05|18.85|19.05|18.85|19.05|18.85|19.05|18.85|1
1649802080000|2022-04-12 22:21:20|19.06|18.86|19.06|18.86|19.06|18.86|19.05|18.85|5
1649802090000|2022-04-12 22:21:30|19.05|18.85|19.05|18.85|19.06|18.86|19.05|18.85|3
1649802100000|2022-04-12 22:21:40|19.06|18.86|19.06|18.86|19.06|18.86|19.06|18.86|1
1649802110000|2022-04-12 22:21:50|19.05|18.85|19.05|18.85|19.06|18.86|19.05|18.85|3
1649802120000|2022-04-12 22:22:00|19.06|18.86|19.06|18.86|19.06|18.86|19.06|18.86|1
1649802190000|2022-04-12 22:23:10|19.05|18.85|19.05|18.85|19.06|18.86|19.05|18.85|7
1649802200000|2022-04-12 22:23:20|19.06|18.86|19.06|18.86|19.06|18.86|19.05|18.85|3
1649802210000|2022-04-12 22:23:30|19.05|18.85|19.05|18.85|19.05|18.85|19.05|18.85|1
1649802300000|2022-04-12 22:25:00|19.04|18.84|19.05|18.85|19.05|18.85|19.04|18.84|2
1649802310000|2022-04-12 22:25:10|19.04|18.84|19.05|18.85|19.05|18.85|19.04|18.84|6
1649802320000|2022-04-12 22:25:20|19.04|18.84|19.04|18.84|19.04|18.84|19.04|18.84|1
1649802340000|2022-04-12 22:25:40|19.05|18.85|19.04|18.84|19.05|18.85|19.04|18.84|2
1649802350000|2022-04-12 22:25:50|19.05|18.85|19.05|18.85|19.05|18.85|19.04|18.84|7
1649802360000|2022-04-12 22:26:00|19.04|18.84|19.04|18.84|19.05|18.85|19.04|18.84|5
1649802370000|2022-04-12 22:26:10|19.05|18.85|19.04|18.84|19.05|18.85|19.04|18.84|2
1649802430000|2022-04-12 22:27:10|19.03|18.83|19.03|18.83|19.04|18.84|19.02|18.82|5
1649802440000|2022-04-12 22:27:20|19.02|18.82|19.01|18.81|19.03|18.83|19.01|18.81|6
1649802450000|2022-04-12 22:27:30|19.02|18.82|19.02|18.82|19.02|18.82|19.01|18.81|7
1649802480000|2022-04-12 22:28:00|19.01|18.81|19.02|18.82|19.02|18.82|19.01|18.81|2
1649802490000|2022-04-12 22:28:10|19.01|18.81|19.02|18.82|19.02|18.82|19.01|18.81|4
1649802520000|2022-04-12 22:28:40|19.03|18.83|19.03|18.83|19.03|18.83|19.03|18.83|1
1649802530000|2022-04-12 22:28:50|19.02|18.82|19.03|18.83|19.03|18.83|19.02|18.82|6
1649802540000|2022-04-12 22:29:00|19.02|18.82|19.02|18.82|19.02|18.82|19.02|18.82|1
1649802550000|2022-04-12 22:29:10|19.03|18.83|19.03|18.83|19.03|18.83|19.03|18.83|1
1649802560000|2022-04-12 22:29:20|19.04|18.84|19.04|18.84|19.04|18.84|19.04|18.84|1
1649802570000|2022-04-12 22:29:30|19.05|18.85|19.05|18.85|19.05|18.85|19.05|18.85|1
1649802660000|2022-04-12 22:31:00|19.04|18.84|19.05|18.85|19.05|18.85|19.04|18.84|2
1649802670000|2022-04-12 22:31:10|19.04|18.84|19.03|18.83|19.04|18.84|19.03|18.83|2
1649802680000|2022-04-12 22:31:20|19.04|18.84|19.02|18.82|19.04|18.84|19.02|18.82|11
1649802690000|2022-04-12 22:31:30|19.03|18.83|19.03|18.83|19.03|18.83|19.02|18.82|3
1649802700000|2022-04-12 22:31:40|19.04|18.84|19.05|18.85|19.05|18.85|19.04|18.84|2
1649802710000|2022-04-12 22:31:50|19.06|18.86|19.06|18.86|19.06|18.86|19.05|18.85|3
1649802720000|2022-04-12 22:32:00|19.05|18.85|19.08|18.88|19.08|18.88|19.05|18.85|6
1649802730000|2022-04-12 22:32:10|19.09|18.89|19.09|18.89|19.09|18.89|19.09|18.89|1
1649802740000|2022-04-12 22:32:20|19.1|18.9|19.1|18.9|19.1|18.9|19.09|18.89|5
1649802750000|2022-04-12 22:32:30|19.11|18.91|19.11|18.91|19.11|18.91|19.1|18.9|5
1649802770000|2022-04-12 22:32:50|19.12|18.92|19.13|18.93|19.13|18.93|19.12|18.92|2
1649802780000|2022-04-12 22:33:00|19.14|18.94|19.13|18.93|19.14|18.94|19.13|18.93|2
1649802790000|2022-04-12 22:33:10|19.14|18.94|19.14|18.94|19.14|18.94|19.14|18.94|1
1649802800000|2022-04-12 22:33:20|19.15|18.95|19.16|18.96|19.16|18.96|19.14|18.94|8
1649802810000|2022-04-12 22:33:30|19.17|18.97|19.17|18.97|19.17|18.97|19.17|18.97|1
1649802830000|2022-04-12 22:33:50|19.16|18.96|19.16|18.96|19.17|18.97|19.16|18.96|5
1649802840000|2022-04-12 22:34:00|19.17|18.97|19.17|18.97|19.17|18.97|19.17|18.97|1
1649802860000|2022-04-12 22:34:20|19.16|18.96|19.17|18.97|19.17|18.97|19.16|18.96|2
1649802870000|2022-04-12 22:34:30|19.16|18.96|19.15|18.95|19.16|18.96|19.15|18.95|4
1649802880000|2022-04-12 22:34:40|19.16|18.96|19.16|18.96|19.16|18.96|19.15|18.95|5
1649802900000|2022-04-12 22:35:00|19.15|18.95|19.14|18.94|19.16|18.96|19.14|18.94|8
1649802910000|2022-04-12 22:35:10|19.13|18.93|19.12|18.92|19.13|18.93|19.12|18.92|2
1649802920000|2022-04-12 22:35:20|19.13|18.93|19.12|18.92|19.13|18.93|19.12|18.92|2
1649802930000|2022-04-12 22:35:30|19.13|18.93|19.13|18.93|19.13|18.93|19.12|18.92|3
1649802940000|2022-04-12 22:35:40|19.12|18.92|19.12|18.92|19.12|18.92|19.12|18.92|1
1649802960000|2022-04-12 22:36:00|19.13|18.93|19.13|18.93|19.13|18.93|19.13|18.93|1
1649802970000|2022-04-12 22:36:10|19.12|18.92|19.13|18.93|19.13|18.93|19.12|18.92|4
1649802990000|2022-04-12 22:36:30|19.14|18.94|19.13|18.93|19.14|18.94|19.13|18.93|2
1649803000000|2022-04-12 22:36:40|19.14|18.94|19.15|18.95|19.15|18.95|19.14|18.94|6
1649803010000|2022-04-12 22:36:50|19.14|18.94|19.16|18.96|19.16|18.96|19.14|18.94|5
1649803020000|2022-04-12 22:37:00|19.15|18.95|19.15|18.95|19.15|18.95|19.15|18.95|1
1649803030000|2022-04-12 22:37:10|19.16|18.96|19.16|18.96|19.16|18.96|19.16|18.96|1
1649803040000|2022-04-12 22:37:20|19.15|18.95|19.16|18.96|19.16|18.96|19.15|18.95|2
1649803060000|2022-04-12 22:37:40|19.15|18.95|19.15|18.95|19.15|18.95|19.15|18.95|1
1649803080000|2022-04-12 22:38:00|19.16|18.96|19.16|18.96|19.16|18.96|19.16|18.96|1
1649803090000|2022-04-12 22:38:10|19.15|18.95|19.15|18.95|19.15|18.95|19.15|18.95|1
1649803100000|2022-04-12 22:38:20|19.14|18.94|19.15|18.95|19.15|18.95|19.14|18.94|4
1649803110000|2022-04-12 22:38:30|19.14|18.94|19.14|18.94|19.14|18.94|19.14|18.94|1
1649803120000|2022-04-12 22:38:40|19.15|18.95|19.14|18.94|19.15|18.95|19.14|18.94|4
1649803150000|2022-04-12 22:39:10|19.15|18.95|19.14|18.94|19.15|18.95|19.14|18.94|4
1649803160000|2022-04-12 22:39:20|19.15|18.95|19.14|18.94|19.15|18.95|19.14|18.94|2
1649803170000|2022-04-12 22:39:30|19.15|18.95|19.15|18.95|19.15|18.95|19.15|18.95|1
1649803180000|2022-04-12 22:39:40|19.16|18.96|19.16|18.96|19.16|18.96|19.16|18.96|1
1649803190000|2022-04-12 22:39:50|19.17|18.97|19.16|18.96|19.17|18.97|19.16|18.96|2
1649803200000|2022-04-12 22:40:00|19.15|18.95|19.15|18.95|19.15|18.95|19.15|18.95|1
1649803210000|2022-04-12 22:40:10|19.16|18.96|19.16|18.96|19.16|18.96|19.16|18.96|1
1649803220000|2022-04-12 22:40:20|19.15|18.95|19.14|18.94|19.15|18.95|19.14|18.94|4
1649803230000|2022-04-12 22:40:30|19.13|18.93|19.14|18.94|19.14|18.94|19.13|18.93|2
1649803240000|2022-04-12 22:40:40|19.13|18.93|19.14|18.94|19.14|18.94|19.13|18.93|4
1649803250000|2022-04-12 22:40:50|19.13|18.93|19.14|18.94|19.14|18.94|19.13|18.93|4
1649803270000|2022-04-12 22:41:10|19.13|18.93|19.14|18.94|19.14|18.94|19.13|18.93|4
1649803370000|2022-04-12 22:42:50|19.13|18.93|19.13|18.93|19.14|18.94|19.13|18.93|5
1649803380000|2022-04-12 22:43:00|19.14|18.94|19.14|18.94|19.14|18.94|19.14|18.94|1
1649803410000|2022-04-12 22:43:30|19.13|18.93|19.13|18.93|19.13|18.93|19.13|18.93|1
1649803420000|2022-04-12 22:43:40|19.12|18.92|19.12|18.92|19.12|18.92|19.12|18.92|1
1649803430000|2022-04-12 22:43:50|19.11|18.91|19.09|18.89|19.11|18.91|19.08|18.88|11
1649803440000|2022-04-12 22:44:00|19.08|18.88|19.08|18.88|19.08|18.88|19.08|18.88|1
1649803450000|2022-04-12 22:44:10|19.07|18.87|19.08|18.88|19.08|18.88|19.07|18.87|4
1649803460000|2022-04-12 22:44:20|19.07|18.87|19.07|18.87|19.08|18.88|19.07|18.87|3
1649803470000|2022-04-12 22:44:30|19.06|18.86|19.07|18.87|19.07|18.87|19.06|18.86|6
1649803480000|2022-04-12 22:44:40|19.08|18.88|19.07|18.87|19.08|18.88|19.07|18.87|2
1649803490000|2022-04-12 22:44:50|19.08|18.88|19.08|18.88|19.08|18.88|19.08|18.88|1
1649803500000|2022-04-12 22:45:00|19.07|18.87|19.08|18.88|19.08|18.88|19.07|18.87|2
1649803510000|2022-04-12 22:45:10|19.09|18.89|19.08|18.88|19.09|18.89|19.08|18.88|4
1649803520000|2022-04-12 22:45:20|19.09|18.89|19.09|18.89|19.09|18.89|19.08|18.88|3
1649803530000|2022-04-12 22:45:30|19.08|18.88|19.09|18.89|19.09|18.89|19.08|18.88|2
1649803540000|2022-04-12 22:45:40|19.08|18.88|19.08|18.88|19.09|18.89|19.08|18.88|3
1649803560000|2022-04-12 22:46:00|19.07|18.87|19.08|18.88|19.08|18.88|19.07|18.87|6
1649803570000|2022-04-12 22:46:10|19.07|18.87|19.07|18.87|19.07|18.87|19.07|18.87|1
1649803580000|2022-04-12 22:46:20|19.08|18.88|19.08|18.88|19.08|18.88|19.08|18.88|1
1649803590000|2022-04-12 22:46:30|19.07|18.87|19.06|18.86|19.07|18.87|19.06|18.86|6
1649803660000|2022-04-12 22:47:40|19.07|18.87|19.07|18.87|19.07|18.87|19.07|18.87|1
1649803670000|2022-04-12 22:47:50|19.06|18.86|19.08|18.88|19.08|18.88|19.06|18.86|9
1649803750000|2022-04-12 22:49:10|19.09|18.89|19.09|18.89|19.09|18.89|19.08|18.88|5
1649803770000|2022-04-12 22:49:30|19.1|18.9|19.1|18.9|19.1|18.9|19.1|18.9|1
1649803800000|2022-04-12 22:50:00|19.09|18.89|19.1|18.9|19.1|18.9|19.09|18.89|2
1649803820000|2022-04-12 22:50:20|19.09|18.89|19.1|18.9|19.1|18.9|19.09|18.89|4
1649803830000|2022-04-12 22:50:30|19.11|18.91|19.11|18.91|19.11|18.91|19.11|18.91|1
1649803880000|2022-04-12 22:51:20|19.12|18.92|19.12|18.92|19.12|18.92|19.12|18.92|1
1649803890000|2022-04-12 22:51:30|19.13|18.93|19.13|18.93|19.13|18.93|19.13|18.93|1
1649803900000|2022-04-12 22:51:40|19.12|18.92|19.13|18.93|19.13|18.93|19.12|18.92|4
1649803910000|2022-04-12 22:51:50|19.14|18.94|19.14|18.94|19.14|18.94|19.13|18.93|3
1649803920000|2022-04-12 22:52:00|19.15|18.95|19.15|18.95|19.15|18.95|19.14|18.94|3
1649803950000|2022-04-12 22:52:30|19.16|18.96|19.17|18.97|19.17|18.97|19.15|18.95|8
1649803960000|2022-04-12 22:52:40|19.18|18.98|19.18|18.98|19.18|18.98|19.18|18.98|1
1649803970000|2022-04-12 22:52:50|19.17|18.97|19.19|18.99|19.19|18.99|19.17|18.97|5
1649803980000|2022-04-12 22:53:00|19.18|18.98|19.18|18.98|19.19|18.99|19.18|18.98|3
1649803990000|2022-04-12 22:53:10|19.19|18.99|19.19|18.99|19.19|18.99|19.19|18.99|1
1649804000000|2022-04-12 22:53:20|19.2|19|19.19|18.99|19.2|19|19.19|18.99|2
1649804010000|2022-04-12 22:53:30|19.18|18.98|19.18|18.98|19.18|18.98|19.18|18.98|1
1649804020000|2022-04-12 22:53:40|19.19|18.99|19.18|18.98|19.19|18.99|19.18|18.98|2
1649804030000|2022-04-12 22:53:50|19.19|18.99|19.19|18.99|19.19|18.99|19.18|18.98|5
1649804040000|2022-04-12 22:54:00|19.2|19|19.19|18.99|19.2|19|19.19|18.99|2
1649804050000|2022-04-12 22:54:10|19.18|18.98|19.19|18.99|19.19|18.99|19.18|18.98|8
1649804060000|2022-04-12 22:54:20|19.18|18.98|19.18|18.98|19.19|18.99|19.18|18.98|3
1649804100000|2022-04-12 22:55:00|19.19|18.99|19.19|18.99|19.19|18.99|19.18|18.98|3
1649804110000|2022-04-12 22:55:10|19.18|18.98|19.18|18.98|19.18|18.98|19.18|18.98|1
1649804120000|2022-04-12 22:55:20|19.19|18.99|19.19|18.99|19.19|18.99|19.19|18.99|1
1649804130000|2022-04-12 22:55:30|19.18|18.98|19.19|18.99|19.19|18.99|19.18|18.98|4
1649804140000|2022-04-12 22:55:40|19.18|18.98|19.18|18.98|19.19|18.99|19.18|18.98|5
1649804150000|2022-04-12 22:55:50|19.19|18.99|19.18|18.98|19.19|18.99|19.18|18.98|2
1649804160000|2022-04-12 22:56:00|19.19|18.99|19.19|18.99|19.19|18.99|19.19|18.99|1
1649804190000|2022-04-12 22:56:30|19.2|19|19.2|19|19.2|19|19.2|19|1
1649804200000|2022-04-12 22:56:40|19.19|18.99|19.2|19|19.2|19|19.19|18.99|2
1649804210000|2022-04-12 22:56:50|19.21|19.01|19.21|19.01|19.21|19.01|19.21|19.01|1
1649804220000|2022-04-12 22:57:00|19.22|19.02|19.22|19.02|19.22|19.02|19.22|19.02|1
1649804230000|2022-04-12 22:57:10|19.23|19.03|19.24|19.04|19.25|19.05|19.23|19.03|6
1649804240000|2022-04-12 22:57:20|19.25|19.05|19.23|19.03|19.25|19.05|19.23|19.03|5
1649804250000|2022-04-12 22:57:30|19.24|19.04|19.23|19.03|19.24|19.04|19.23|19.03|4
1649804260000|2022-04-12 22:57:40|19.24|19.04|19.24|19.04|19.24|19.04|19.23|19.03|3
1649804270000|2022-04-12 22:57:50|19.25|19.05|19.24|19.04|19.25|19.05|19.24|19.04|4
1649804280000|2022-04-12 22:58:00|19.25|19.05|19.24|19.04|19.25|19.05|19.24|19.04|2
1649804290000|2022-04-12 22:58:10|19.23|19.03|19.23|19.03|19.23|19.03|19.23|19.03|1
1649804300000|2022-04-12 22:58:20|19.24|19.04|19.24|19.04|19.24|19.04|19.23|19.03|9
1649804310000|2022-04-12 22:58:30|19.23|19.03|19.23|19.03|19.24|19.04|19.23|19.03|7
1649804320000|2022-04-12 22:58:40|19.24|19.04|19.24|19.04|19.24|19.04|19.24|19.04|1
1649804330000|2022-04-12 22:58:50|19.23|19.03|19.23|19.03|19.23|19.03|19.23|19.03|1
1649804380000|2022-04-12 22:59:40|19.22|19.02|19.23|19.03|19.23|19.03|19.22|19.02|10
1649804410000|2022-04-12 23:00:10|19.22|19.02|19.23|19.03|19.23|19.03|19.22|19.02|4
1649804470000|2022-04-12 23:01:10|19.24|19.04|19.27|19.07|19.28|19.08|19.23|19.03|15
1649804480000|2022-04-12 23:01:20|19.28|19.08|19.29|19.09|19.29|19.09|19.27|19.07|12
1649804490000|2022-04-12 23:01:30|19.28|19.08|19.29|19.09|19.29|19.09|19.28|19.08|16
1649804500000|2022-04-12 23:01:40|19.3|19.1|19.26|19.06|19.3|19.1|19.26|19.06|11
1649804510000|2022-04-12 23:01:50|19.27|19.07|19.27|19.07|19.27|19.07|19.26|19.06|11
1649804520000|2022-04-12 23:02:00|19.28|19.08|19.28|19.08|19.29|19.09|19.27|19.07|11
1649804530000|2022-04-12 23:02:10|19.29|19.09|19.27|19.07|19.29|19.09|19.26|19.06|7
1649804540000|2022-04-12 23:02:20|19.28|19.08|19.27|19.07|19.28|19.08|19.26|19.06|4
1649804550000|2022-04-12 23:02:30|19.26|19.06|19.25|19.05|19.26|19.06|19.25|19.05|2
1649804560000|2022-04-12 23:02:40|19.26|19.06|19.27|19.07|19.27|19.07|19.26|19.06|8
1649804570000|2022-04-12 23:02:50|19.26|19.06|19.26|19.06|19.27|19.07|19.26|19.06|3
1649804590000|2022-04-12 23:03:10|19.25|19.05|19.25|19.05|19.25|19.05|19.25|19.05|1
1649804600000|2022-04-12 23:03:20|19.26|19.06|19.25|19.05|19.26|19.06|19.25|19.05|2
1649804620000|2022-04-12 23:03:40|19.26|19.06|19.27|19.07|19.27|19.07|19.26|19.06|4
1649804630000|2022-04-12 23:03:50|19.26|19.06|19.25|19.05|19.26|19.06|19.25|19.05|2
1649804640000|2022-04-12 23:04:00|19.26|19.06|19.25|19.05|19.26|19.06|19.25|19.05|6
1649804650000|2022-04-12 23:04:10|19.26|19.06|19.25|19.05|19.26|19.06|19.25|19.05|2
1649804660000|2022-04-12 23:04:20|19.26|19.06|19.26|19.06|19.26|19.06|19.25|19.05|3
1649804700000|2022-04-12 23:05:00|19.25|19.05|19.25|19.05|19.26|19.06|19.25|19.05|5
1649804710000|2022-04-12 23:05:10|19.26|19.06|19.24|19.04|19.26|19.06|19.24|19.04|3
1649804720000|2022-04-12 23:05:20|19.25|19.05|19.25|19.05|19.25|19.05|19.24|19.04|3
1649804760000|2022-04-12 23:06:00|19.26|19.06|19.29|19.09|19.29|19.09|19.25|19.05|14
1649804770000|2022-04-12 23:06:10|19.3|19.1|19.3|19.1|19.3|19.1|19.29|19.09|7
1649804780000|2022-04-12 23:06:20|19.29|19.09|19.29|19.09|19.3|19.1|19.29|19.09|3
1649804790000|2022-04-12 23:06:30|19.28|19.08|19.28|19.08|19.28|19.08|19.28|19.08|1
1649804800000|2022-04-12 23:06:40|19.29|19.09|19.33|19.13|19.33|19.13|19.29|19.09|10
1649804810000|2022-04-12 23:06:50|19.32|19.12|19.35|19.15|19.37|19.17|19.32|19.12|10
1649804820000|2022-04-12 23:07:00|19.36|19.16|19.37|19.17|19.37|19.17|19.35|19.15|8
1649804830000|2022-04-12 23:07:10|19.36|19.16|19.37|19.17|19.37|19.17|19.36|19.16|4
1649804840000|2022-04-12 23:07:20|19.36|19.16|19.36|19.16|19.36|19.16|19.36|19.16|1
1649804860000|2022-04-12 23:07:40|19.35|19.15|19.37|19.17|19.37|19.17|19.35|19.15|5
1649804870000|2022-04-12 23:07:50|19.36|19.16|19.37|19.17|19.37|19.17|19.36|19.16|4
1649804880000|2022-04-12 23:08:00|19.38|19.18|19.38|19.18|19.38|19.18|19.37|19.17|3
1649804890000|2022-04-12 23:08:10|19.39|19.19|19.38|19.18|19.39|19.19|19.38|19.18|2
1649804900000|2022-04-12 23:08:20|19.39|19.19|19.39|19.19|19.39|19.19|19.39|19.19|1
1649804910000|2022-04-12 23:08:30|19.38|19.18|19.39|19.19|19.39|19.19|19.38|19.18|2
1649804930000|2022-04-12 23:08:50|19.38|19.18|19.38|19.18|19.38|19.18|19.38|19.18|1
1649804940000|2022-04-12 23:09:00|19.37|19.17|19.37|19.17|19.38|19.18|19.37|19.17|3
1649804950000|2022-04-12 23:09:10|19.36|19.16|19.37|19.17|19.37|19.17|19.36|19.16|8
1649804960000|2022-04-12 23:09:20|19.36|19.16|19.37|19.17|19.38|19.18|19.36|19.16|4
1649804970000|2022-04-12 23:09:30|19.36|19.16|19.37|19.17|19.38|19.18|19.36|19.16|6
1649804980000|2022-04-12 23:09:40|19.38|19.18|19.36|19.16|19.38|19.18|19.36|19.16|7
1649805000000|2022-04-12 23:10:00|19.35|19.15|19.35|19.15|19.35|19.15|19.34|19.14|9
1649805010000|2022-04-12 23:10:10|19.34|19.14|19.36|19.16|19.36|19.16|19.34|19.14|5
1649805020000|2022-04-12 23:10:20|19.35|19.15|19.36|19.16|19.36|19.16|19.35|19.15|2
1649805030000|2022-04-12 23:10:30|19.35|19.15|19.35|19.15|19.35|19.15|19.35|19.15|1
1649805060000|2022-04-12 23:11:00|19.34|19.14|19.34|19.14|19.35|19.15|19.34|19.14|3
1649805070000|2022-04-12 23:11:10|19.33|19.13|19.33|19.13|19.34|19.14|19.33|19.13|3
1649805080000|2022-04-12 23:11:20|19.32|19.12|19.32|19.12|19.32|19.12|19.32|19.12|1
1649805090000|2022-04-12 23:11:30|19.31|19.11|19.32|19.12|19.32|19.12|19.31|19.11|4
1649805100000|2022-04-12 23:11:40|19.31|19.11|19.32|19.12|19.32|19.12|19.31|19.11|8
1649805120000|2022-04-12 23:12:00|19.33|19.13|19.3|19.1|19.33|19.13|19.3|19.1|4
1649805130000|2022-04-12 23:12:10|19.31|19.11|19.3|19.1|19.31|19.11|19.3|19.1|6
1649805140000|2022-04-12 23:12:20|19.31|19.11|19.3|19.1|19.31|19.11|19.3|19.1|2
1649805160000|2022-04-12 23:12:40|19.31|19.11|19.31|19.11|19.31|19.11|19.31|19.11|1
1649805190000|2022-04-12 23:13:10|19.32|19.12|19.32|19.12|19.32|19.12|19.32|19.12|1
1649805200000|2022-04-12 23:13:20|19.33|19.13|19.32|19.12|19.33|19.13|19.32|19.12|2
1649805220000|2022-04-12 23:13:40|19.31|19.11|19.31|19.11|19.31|19.11|19.31|19.11|1
1649805230000|2022-04-12 23:13:50|19.3|19.1|19.31|19.11|19.31|19.11|19.3|19.1|4
1649805240000|2022-04-12 23:14:00|19.3|19.1|19.3|19.1|19.31|19.11|19.3|19.1|3
1649805260000|2022-04-12 23:14:20|19.29|19.09|19.3|19.1|19.3|19.1|19.29|19.09|8
1649805290000|2022-04-12 23:14:50|19.31|19.11|19.31|19.11|19.31|19.11|19.31|19.11|1
1649805300000|2022-04-12 23:15:00|19.3|19.1|19.3|19.1|19.3|19.1|19.3|19.1|1
1649805310000|2022-04-12 23:15:10|19.31|19.11|19.3|19.1|19.31|19.11|19.3|19.1|4
1649805320000|2022-04-12 23:15:20|19.29|19.09|19.29|19.09|19.29|19.09|19.29|19.09|1
1649805330000|2022-04-12 23:15:30|19.3|19.1|19.3|19.1|19.3|19.1|19.29|19.09|3
1649805360000|2022-04-12 23:16:00|19.31|19.11|19.32|19.12|19.32|19.12|19.31|19.11|2
1649805370000|2022-04-12 23:16:10|19.33|19.13|19.33|19.13|19.33|19.13|19.33|19.13|1
1649805390000|2022-04-12 23:16:30|19.34|19.14|19.34|19.14|19.34|19.14|19.34|19.14|1
1649805410000|2022-04-12 23:16:50|19.35|19.15|19.34|19.14|19.35|19.15|19.34|19.14|6
1649805420000|2022-04-12 23:17:00|19.33|19.13|19.33|19.13|19.33|19.13|19.33|19.13|1
1649805450000|2022-04-12 23:17:30|19.34|19.14|19.34|19.14|19.34|19.14|19.33|19.13|3
1649805460000|2022-04-12 23:17:40|19.35|19.15|19.35|19.15|19.35|19.15|19.35|19.15|1
1649805470000|2022-04-12 23:17:50|19.36|19.16|19.36|19.16|19.36|19.16|19.35|19.15|5
1649805480000|2022-04-12 23:18:00|19.35|19.15|19.36|19.16|19.36|19.16|19.35|19.15|4
1649805490000|2022-04-12 23:18:10|19.35|19.15|19.36|19.16|19.37|19.17|19.35|19.15|8
1649805500000|2022-04-12 23:18:20|19.37|19.17|19.36|19.16|19.37|19.17|19.36|19.16|8
1649805510000|2022-04-12 23:18:30|19.37|19.17|19.37|19.17|19.37|19.17|19.36|19.16|3
1649805530000|2022-04-12 23:18:50|19.38|19.18|19.38|19.18|19.38|19.18|19.38|19.18|1
1649805550000|2022-04-12 23:19:10|19.37|19.17|19.37|19.17|19.38|19.18|19.37|19.17|5
1649805610000|2022-04-12 23:20:10|19.38|19.18|19.38|19.18|19.38|19.18|19.37|19.17|3
1649805640000|2022-04-12 23:20:40|19.37|19.17|19.38|19.18|19.38|19.18|19.37|19.17|8
1649805650000|2022-04-12 23:20:50|19.37|19.17|19.38|19.18|19.38|19.18|19.37|19.17|6
1649805690000|2022-04-12 23:21:30|19.39|19.19|19.38|19.18|19.39|19.19|19.38|19.18|2
1649805700000|2022-04-12 23:21:40|19.39|19.19|19.39|19.19|19.39|19.19|19.38|19.18|11
1649805720000|2022-04-12 23:22:00|19.38|19.18|19.39|19.19|19.39|19.19|19.38|19.18|2
1649805750000|2022-04-12 23:22:30|19.4|19.2|19.38|19.18|19.4|19.2|19.38|19.18|7
1649805770000|2022-04-12 23:22:50|19.39|19.19|19.38|19.18|19.39|19.19|19.38|19.18|4
1649805780000|2022-04-12 23:23:00|19.39|19.19|19.38|19.18|19.39|19.19|19.38|19.18|4
1649805810000|2022-04-12 23:23:30|19.39|19.19|19.38|19.18|19.39|19.19|19.38|19.18|4
1649805820000|2022-04-12 23:23:40|19.39|19.19|19.38|19.18|19.39|19.19|19.38|19.18|4
1649805830000|2022-04-12 23:23:50|19.39|19.19|19.39|19.19|19.39|19.19|19.39|19.19|1
1649805850000|2022-04-12 23:24:10|19.4|19.2|19.41|19.21|19.41|19.21|19.39|19.19|4
1649805860000|2022-04-12 23:24:20|19.42|19.22|19.44|19.24|19.44|19.24|19.42|19.22|5
1649805870000|2022-04-12 23:24:30|19.43|19.23|19.42|19.22|19.44|19.24|19.42|19.22|10
1649805880000|2022-04-12 23:24:40|19.43|19.23|19.44|19.24|19.44|19.24|19.43|19.23|8
1649805890000|2022-04-12 23:24:50|19.43|19.23|19.43|19.23|19.43|19.23|19.42|19.22|3
1649805900000|2022-04-12 23:25:00|19.44|19.24|19.42|19.22|19.44|19.24|19.42|19.22|3
1649805910000|2022-04-12 23:25:10|19.41|19.21|19.41|19.21|19.41|19.21|19.41|19.21|1
1649805920000|2022-04-12 23:25:20|19.42|19.22|19.41|19.21|19.42|19.22|19.41|19.21|2
1649805930000|2022-04-12 23:25:30|19.42|19.22|19.41|19.21|19.42|19.22|19.41|19.21|4
1649805940000|2022-04-12 23:25:40|19.42|19.22|19.42|19.22|19.42|19.22|19.41|19.21|5
1649805950000|2022-04-12 23:25:50|19.41|19.21|19.41|19.21|19.42|19.22|19.4|19.2|7
1649805960000|2022-04-12 23:26:00|19.4|19.2|19.41|19.21|19.41|19.21|19.4|19.2|2
1649805970000|2022-04-12 23:26:10|19.42|19.22|19.43|19.23|19.43|19.23|19.41|19.21|8
1649805980000|2022-04-12 23:26:20|19.44|19.24|19.44|19.24|19.44|19.24|19.44|19.24|1
1649805990000|2022-04-12 23:26:30|19.45|19.25|19.45|19.25|19.45|19.25|19.44|19.24|5
1649806000000|2022-04-12 23:26:40|19.44|19.24|19.45|19.25|19.45|19.25|19.44|19.24|2
1649806020000|2022-04-12 23:27:00|19.44|19.24|19.45|19.25|19.45|19.25|19.44|19.24|2
1649806040000|2022-04-12 23:27:20|19.44|19.24|19.44|19.24|19.44|19.24|19.44|19.24|1
1649806080000|2022-04-12 23:28:00|19.43|19.23|19.41|19.21|19.43|19.23|19.41|19.21|5
1649806090000|2022-04-12 23:28:10|19.42|19.22|19.42|19.22|19.42|19.22|19.41|19.21|3
1649806100000|2022-04-12 23:28:20|19.41|19.21|19.41|19.21|19.42|19.22|19.41|19.21|5
1649806110000|2022-04-12 23:28:30|19.4|19.2|19.4|19.2|19.41|19.21|19.4|19.2|3
1649806120000|2022-04-12 23:28:40|19.41|19.21|19.41|19.21|19.41|19.21|19.41|19.21|1
1649806130000|2022-04-12 23:28:50|19.42|19.22|19.42|19.22|19.42|19.22|19.41|19.21|3
1649806140000|2022-04-12 23:29:00|19.43|19.23|19.43|19.23|19.43|19.23|19.43|19.23|1
1649806150000|2022-04-12 23:29:10|19.42|19.22|19.42|19.22|19.42|19.22|19.42|19.22|1
1649806160000|2022-04-12 23:29:20|19.43|19.23|19.42|19.22|19.43|19.23|19.42|19.22|8
1649806170000|2022-04-12 23:29:30|19.43|19.23|19.42|19.22|19.43|19.23|19.42|19.22|2
1649806200000|2022-04-12 23:30:00|19.43|19.23|19.43|19.23|19.43|19.23|19.42|19.22|3
1649806210000|2022-04-12 23:30:10|19.42|19.22|19.42|19.22|19.42|19.22|19.42|19.22|1
1649806220000|2022-04-12 23:30:20|19.43|19.23|19.42|19.22|19.43|19.23|19.42|19.22|2
1649806230000|2022-04-12 23:30:30|19.43|19.23|19.43|19.23|19.43|19.23|19.42|19.22|3
1649806240000|2022-04-12 23:30:40|19.44|19.24|19.44|19.24|19.44|19.24|19.43|19.23|17
1649806250000|2022-04-12 23:30:50|19.43|19.23|19.43|19.23|19.43|19.23|19.43|19.23|1
1649806260000|2022-04-12 23:31:00|19.44|19.24|19.44|19.24|19.44|19.24|19.43|19.23|5
1649806280000|2022-04-12 23:31:20|19.45|19.25|19.44|19.24|19.45|19.25|19.44|19.24|2
1649806300000|2022-04-12 23:31:40|19.45|19.25|19.44|19.24|19.45|19.25|19.44|19.24|6
1649806310000|2022-04-12 23:31:50|19.43|19.23|19.43|19.23|19.43|19.23|19.43|19.23|1
1649806320000|2022-04-12 23:32:00|19.42|19.22|19.42|19.22|19.43|19.23|19.42|19.22|7
1649806330000|2022-04-12 23:32:10|19.43|19.23|19.44|19.24|19.44|19.24|19.42|19.22|4
1649806350000|2022-04-12 23:32:30|19.43|19.23|19.44|19.24|19.44|19.24|19.43|19.23|8
1649806360000|2022-04-12 23:32:40|19.43|19.23|19.43|19.23|19.43|19.23|19.43|19.23|1
1649806370000|2022-04-12 23:32:50|19.44|19.24|19.43|19.23|19.44|19.24|19.43|19.23|2
1649806390000|2022-04-12 23:33:10|19.42|19.22|19.42|19.22|19.43|19.23|19.42|19.22|3
1649806400000|2022-04-12 23:33:20|19.43|19.23|19.43|19.23|19.43|19.23|19.42|19.22|5
1649806410000|2022-04-12 23:33:30|19.42|19.22|19.43|19.23|19.43|19.23|19.42|19.22|2
1649806420000|2022-04-12 23:33:40|19.42|19.22|19.43|19.23|19.43|19.23|19.42|19.22|6
1649806430000|2022-04-12 23:33:50|19.42|19.22|19.43|19.23|19.43|19.23|19.42|19.22|4
1649806490000|2022-04-12 23:34:50|19.44|19.24|19.43|19.23|19.44|19.24|19.43|19.23|6
1649806500000|2022-04-12 23:35:00|19.44|19.24|19.43|19.23|19.44|19.24|19.43|19.23|4
1649806510000|2022-04-12 23:35:10|19.42|19.22|19.42|19.22|19.43|19.23|19.42|19.22|5
1649806520000|2022-04-12 23:35:20|19.43|19.23|19.42|19.22|19.43|19.23|19.42|19.22|2
1649806540000|2022-04-12 23:35:40|19.41|19.21|19.41|19.21|19.42|19.22|19.41|19.21|5
1649806610000|2022-04-12 23:36:50|19.42|19.22|19.43|19.23|19.43|19.23|19.42|19.22|2
1649806620000|2022-04-12 23:37:00|19.42|19.22|19.43|19.23|19.43|19.23|19.42|19.22|2
1649806680000|2022-04-12 23:38:00|19.42|19.22|19.42|19.22|19.42|19.22|19.42|19.22|1
1649806690000|2022-04-12 23:38:10|19.41|19.21|19.41|19.21|19.42|19.22|19.41|19.21|3
1649806700000|2022-04-12 23:38:20|19.4|19.2|19.4|19.2|19.4|19.2|19.4|19.2|1
1649806710000|2022-04-12 23:38:30|19.39|19.19|19.39|19.19|19.4|19.2|19.39|19.19|5
1649806720000|2022-04-12 23:38:40|19.38|19.18|19.38|19.18|19.39|19.19|19.38|19.18|5
1649806730000|2022-04-12 23:38:50|19.39|19.19|19.38|19.18|19.39|19.19|19.38|19.18|2
1649806740000|2022-04-12 23:39:00|19.37|19.17|19.37|19.17|19.38|19.18|19.37|19.17|3
1649806750000|2022-04-12 23:39:10|19.38|19.18|19.37|19.17|19.38|19.18|19.37|19.17|2
1649806760000|2022-04-12 23:39:20|19.36|19.16|19.36|19.16|19.37|19.17|19.36|19.16|3
1649806770000|2022-04-12 23:39:30|19.37|19.17|19.36|19.16|19.37|19.17|19.36|19.16|2
1649806790000|2022-04-12 23:39:50|19.35|19.15|19.35|19.15|19.36|19.16|19.35|19.15|3
1649806800000|2022-04-12 23:40:00|19.36|19.16|19.36|19.16|19.36|19.16|19.35|19.15|11
1649806820000|2022-04-12 23:40:20|19.37|19.17|19.36|19.16|19.37|19.17|19.36|19.16|2
1649806840000|2022-04-12 23:40:40|19.37|19.17|19.36|19.16|19.37|19.17|19.36|19.16|2
1649806860000|2022-04-12 23:41:00|19.35|19.15|19.34|19.14|19.36|19.16|19.34|19.14|4
1649806870000|2022-04-12 23:41:10|19.33|19.13|19.34|19.14|19.34|19.14|19.33|19.13|2
1649806880000|2022-04-12 23:41:20|19.33|19.13|19.33|19.13|19.33|19.13|19.33|19.13|1
1649806890000|2022-04-12 23:41:30|19.34|19.14|19.33|19.13|19.34|19.14|19.33|19.13|6
1649806900000|2022-04-12 23:41:40|19.34|19.14|19.33|19.13|19.34|19.14|19.33|19.13|2
1649806910000|2022-04-12 23:41:50|19.32|19.12|19.32|19.12|19.33|19.13|19.32|19.12|3
1649806920000|2022-04-12 23:42:00|19.33|19.13|19.33|19.13|19.33|19.13|19.32|19.12|5
1649806930000|2022-04-12 23:42:10|19.32|19.12|19.31|19.11|19.33|19.13|19.31|19.11|6
1649806940000|2022-04-12 23:42:20|19.32|19.12|19.31|19.11|19.32|19.12|19.31|19.11|6
1649806950000|2022-04-12 23:42:30|19.32|19.12|19.32|19.12|19.32|19.12|19.31|19.11|9
1649806970000|2022-04-12 23:42:50|19.33|19.13|19.32|19.12|19.33|19.13|19.32|19.12|2
1649806980000|2022-04-12 23:43:00|19.33|19.13|19.34|19.14|19.34|19.14|19.33|19.13|6
1649806990000|2022-04-12 23:43:10|19.35|19.15|19.35|19.15|19.35|19.15|19.35|19.15|1
1649807000000|2022-04-12 23:43:20|19.36|19.16|19.35|19.15|19.36|19.16|19.35|19.15|8
1649807010000|2022-04-12 23:43:30|19.36|19.16|19.35|19.15|19.36|19.16|19.35|19.15|2
1649807020000|2022-04-12 23:43:40|19.36|19.16|19.35|19.15|19.36|19.16|19.35|19.15|6
1649807030000|2022-04-12 23:43:50|19.36|19.16|19.36|19.16|19.36|19.16|19.36|19.16|1
1649807050000|2022-04-12 23:44:10|19.35|19.15|19.35|19.15|19.36|19.16|19.35|19.15|3
1649807060000|2022-04-12 23:44:20|19.36|19.16|19.36|19.16|19.36|19.16|19.35|19.15|9
1649807080000|2022-04-12 23:44:40|19.35|19.15|19.36|19.16|19.36|19.16|19.35|19.15|2
1649807090000|2022-04-12 23:44:50|19.35|19.15|19.36|19.16|19.36|19.16|19.35|19.15|2
1649807110000|2022-04-12 23:45:10|19.37|19.17|19.37|19.17|19.37|19.17|19.36|19.16|5
1649807120000|2022-04-12 23:45:20|19.36|19.16|19.36|19.16|19.37|19.17|19.36|19.16|3
1649807150000|2022-04-12 23:45:50|19.35|19.15|19.35|19.15|19.36|19.16|19.34|19.14|5
1649807160000|2022-04-12 23:46:00|19.34|19.14|19.34|19.14|19.34|19.14|19.34|19.14|1
1649807170000|2022-04-12 23:46:10|19.33|19.13|19.34|19.14|19.34|19.14|19.33|19.13|2
1649807180000|2022-04-12 23:46:20|19.33|19.13|19.33|19.13|19.33|19.13|19.33|19.13|1
1649807200000|2022-04-12 23:46:40|19.32|19.12|19.3|19.1|19.32|19.12|19.3|19.1|11
1649807210000|2022-04-12 23:46:50|19.31|19.11|19.31|19.11|19.31|19.11|19.31|19.11|1
1649807220000|2022-04-12 23:47:00|19.32|19.12|19.31|19.11|19.32|19.12|19.31|19.11|4
1649807230000|2022-04-12 23:47:10|19.32|19.12|19.33|19.13|19.33|19.13|19.32|19.12|4
1649807250000|2022-04-12 23:47:30|19.32|19.12|19.32|19.12|19.32|19.12|19.32|19.12|1
1649807260000|2022-04-12 23:47:40|19.33|19.13|19.32|19.12|19.33|19.13|19.32|19.12|2
1649807270000|2022-04-12 23:47:50|19.33|19.13|19.33|19.13|19.33|19.13|19.33|19.13|1
1649807280000|2022-04-12 23:48:00|19.32|19.12|19.32|19.12|19.32|19.12|19.32|19.12|1
1649807310000|2022-04-12 23:48:30|19.33|19.13|19.33|19.13|19.33|19.13|19.33|19.13|1
1649807320000|2022-04-12 23:48:40|19.34|19.14|19.35|19.15|19.35|19.15|19.34|19.14|6
1649807330000|2022-04-12 23:48:50|19.36|19.16|19.36|19.16|19.36|19.16|19.35|19.15|3
1649807340000|2022-04-12 23:49:00|19.37|19.17|19.37|19.17|19.37|19.17|19.36|19.16|3
1649807360000|2022-04-12 23:49:20|19.36|19.16|19.36|19.16|19.37|19.17|19.36|19.16|3
1649807370000|2022-04-12 23:49:30|19.37|19.17|19.37|19.17|19.37|19.17|19.36|19.16|9
1649807380000|2022-04-12 23:49:40|19.36|19.16|19.37|19.17|19.37|19.17|19.36|19.16|6
1649807410000|2022-04-12 23:50:10|19.38|19.18|19.37|19.17|19.38|19.18|19.37|19.17|10
1649807420000|2022-04-12 23:50:20|19.38|19.18|19.37|19.17|19.38|19.18|19.37|19.17|6
1649807430000|2022-04-12 23:50:30|19.36|19.16|19.37|19.17|19.37|19.17|19.36|19.16|2
1649807450000|2022-04-12 23:50:50|19.36|19.16|19.36|19.16|19.36|19.16|19.36|19.16|1
1649807460000|2022-04-12 23:51:00|19.37|19.17|19.36|19.16|19.37|19.17|19.36|19.16|2
1649807490000|2022-04-12 23:51:30|19.37|19.17|19.37|19.17|19.37|19.17|19.36|19.16|9
1649807500000|2022-04-12 23:51:40|19.36|19.16|19.36|19.16|19.36|19.16|19.36|19.16|1
1649807510000|2022-04-12 23:51:50|19.37|19.17|19.36|19.16|19.37|19.17|19.36|19.16|2
1649807520000|2022-04-12 23:52:00|19.37|19.17|19.37|19.17|19.37|19.17|19.37|19.17|1
1649807530000|2022-04-12 23:52:10|19.38|19.18|19.38|19.18|19.38|19.18|19.38|19.18|1
1649807570000|2022-04-12 23:52:50|19.39|19.19|19.38|19.18|19.39|19.19|19.38|19.18|4
1649807580000|2022-04-12 23:53:00|19.39|19.19|19.39|19.19|19.39|19.19|19.39|19.19|1
1649807590000|2022-04-12 23:53:10|19.38|19.18|19.39|19.19|19.39|19.19|19.38|19.18|2
1649807600000|2022-04-12 23:53:20|19.38|19.18|19.38|19.18|19.38|19.18|19.38|19.18|1
1649807640000|2022-04-12 23:54:00|19.39|19.19|19.39|19.19|19.39|19.19|19.38|19.18|3
1649807650000|2022-04-12 23:54:10|19.38|19.18|19.39|19.19|19.39|19.19|19.38|19.18|8
1649807670000|2022-04-12 23:54:30|19.38|19.18|19.38|19.18|19.38|19.18|19.38|19.18|1
1649807680000|2022-04-12 23:54:40|19.39|19.19|19.38|19.18|19.39|19.19|19.38|19.18|8
1649807690000|2022-04-12 23:54:50|19.39|19.19|19.39|19.19|19.39|19.19|19.39|19.19|1
1649807710000|2022-04-12 23:55:10|19.38|19.18|19.38|19.18|19.38|19.18|19.38|19.18|1
1649807720000|2022-04-12 23:55:20|19.39|19.19|19.39|19.19|19.39|19.19|19.38|19.18|9
1649807760000|2022-04-12 23:56:00|19.38|19.18|19.38|19.18|19.38|19.18|19.38|19.18|1
1649807770000|2022-04-12 23:56:10|19.37|19.17|19.37|19.17|19.37|19.17|19.37|19.17|1
1649807780000|2022-04-12 23:56:20|19.36|19.16|19.36|19.16|19.37|19.17|19.36|19.16|5
1649807810000|2022-04-12 23:56:50|19.35|19.15|19.35|19.15|19.35|19.15|19.35|19.15|1
1649807820000|2022-04-12 23:57:00|19.36|19.16|19.35|19.15|19.36|19.16|19.35|19.15|4
1649807830000|2022-04-12 23:57:10|19.36|19.16|19.35|19.15|19.36|19.16|19.35|19.15|2
1649807840000|2022-04-12 23:57:20|19.36|19.16|19.36|19.16|19.36|19.16|19.35|19.15|3
1649807880000|2022-04-12 23:58:00|19.35|19.15|19.34|19.14|19.36|19.16|19.34|19.14|6
1649807890000|2022-04-12 23:58:10|19.35|19.15|19.34|19.14|19.35|19.15|19.34|19.14|2
1649807920000|2022-04-12 23:58:40|19.33|19.13|19.34|19.14|19.34|19.14|19.33|19.13|2
1649807930000|2022-04-12 23:58:50|19.33|19.13|19.34|19.14|19.34|19.14|19.33|19.13|4
1649807940000|2022-04-12 23:59:00|19.33|19.13|19.33|19.13|19.33|19.13|19.33|19.13|1
1649807980000|2022-04-12 23:59:40|19.34|19.14|19.36|19.16|19.36|19.16|19.34|19.14|3
1649807990000|2022-04-12 23:59:50|19.35|19.15|19.36|19.16|19.36|19.16|19.35|19.15|6
1649808020000|2022-04-13 00:00:20|19.35|19.15|19.35|19.15|19.35|19.15|19.35|19.15|1
1649808030000|2022-04-13 00:00:30|19.36|19.16|19.34|19.14|19.36|19.16|19.34|19.14|9
1649808040000|2022-04-13 00:00:40|19.33|19.13|19.34|19.14|19.34|19.14|19.33|19.13|2
1649808060000|2022-04-13 00:01:00|19.33|19.13|19.33|19.13|19.34|19.14|19.33|19.13|9
1649808070000|2022-04-13 00:01:10|19.34|19.14|19.33|19.13|19.34|19.14|19.33|19.13|6
1649808080000|2022-04-13 00:01:20|19.34|19.14|19.34|19.14|19.34|19.14|19.33|19.13|7
1649808090000|2022-04-13 00:01:30|19.33|19.13|19.33|19.13|19.34|19.14|19.33|19.13|3
1649808100000|2022-04-13 00:01:40|19.32|19.12|19.33|19.13|19.33|19.13|19.32|19.12|4
1649808110000|2022-04-13 00:01:50|19.32|19.12|19.32|19.12|19.32|19.12|19.32|19.12|1
1649808120000|2022-04-13 00:02:00|19.31|19.11|19.31|19.11|19.31|19.11|19.31|19.11|1
1649808130000|2022-04-13 00:02:10|19.3|19.1|19.29|19.09|19.31|19.11|19.29|19.09|8
1649808140000|2022-04-13 00:02:20|19.28|19.08|19.28|19.08|19.29|19.09|19.28|19.08|7
1649808150000|2022-04-13 00:02:30|19.29|19.09|19.29|19.09|19.3|19.1|19.29|19.09|3
1649808160000|2022-04-13 00:02:40|19.3|19.1|19.3|19.1|19.3|19.1|19.3|19.1|1
1649808170000|2022-04-13 00:02:50|19.31|19.11|19.31|19.11|19.32|19.12|19.3|19.1|4
1649808180000|2022-04-13 00:03:00|19.32|19.12|19.32|19.12|19.32|19.12|19.31|19.11|11
1649808190000|2022-04-13 00:03:10|19.33|19.13|19.3|19.1|19.33|19.13|19.3|19.1|6
1649808200000|2022-04-13 00:03:20|19.29|19.09|19.3|19.1|19.3|19.1|19.29|19.09|6
1649808210000|2022-04-13 00:03:30|19.31|19.11|19.31|19.11|19.31|19.11|19.3|19.1|3
1649808230000|2022-04-13 00:03:50|19.3|19.1|19.3|19.1|19.31|19.11|19.3|19.1|3
1649808240000|2022-04-13 00:04:00|19.31|19.11|19.3|19.1|19.31|19.11|19.3|19.1|4
1649808250000|2022-04-13 00:04:10|19.29|19.09|19.29|19.09|19.3|19.1|19.29|19.09|5
1649808260000|2022-04-13 00:04:20|19.28|19.08|19.29|19.09|19.29|19.09|19.28|19.08|2
1649808270000|2022-04-13 00:04:30|19.28|19.08|19.27|19.07|19.28|19.08|19.27|19.07|4
1649808280000|2022-04-13 00:04:40|19.28|19.08|19.27|19.07|19.28|19.08|19.27|19.07|6
1649808300000|2022-04-13 00:05:00|19.28|19.08|19.28|19.08|19.28|19.08|19.28|19.08|1
1649808310000|2022-04-13 00:05:10|19.29|19.09|19.29|19.09|19.29|19.09|19.29|19.09|1
1649808320000|2022-04-13 00:05:20|19.28|19.08|19.29|19.09|19.29|19.09|19.28|19.08|2
1649808330000|2022-04-13 00:05:30|19.28|19.08|19.28|19.08|19.28|19.08|19.28|19.08|1
1649808340000|2022-04-13 00:05:40|19.29|19.09|19.28|19.08|19.29|19.09|19.28|19.08|2
1649808350000|2022-04-13 00:05:50|19.29|19.09|19.29|19.09|19.29|19.09|19.29|19.09|1
1649808420000|2022-04-13 00:07:00|19.3|19.1|19.3|19.1|19.3|19.1|19.3|19.1|1
1649808430000|2022-04-13 00:07:10|19.31|19.11|19.31|19.11|19.31|19.11|19.3|19.1|3
1649808460000|2022-04-13 00:07:40|19.3|19.1|19.31|19.11|19.31|19.11|19.3|19.1|2
1649808470000|2022-04-13 00:07:50|19.3|19.1|19.3|19.1|19.31|19.11|19.3|19.1|5
1649808480000|2022-04-13 00:08:00|19.31|19.11|19.31|19.11|19.31|19.11|19.3|19.1|5
1649808510000|2022-04-13 00:08:30|19.32|19.12|19.32|19.12|19.32|19.12|19.32|19.12|1
1649808520000|2022-04-13 00:08:40|19.33|19.13|19.33|19.13|19.33|19.13|19.33|19.13|1
1649808530000|2022-04-13 00:08:50|19.32|19.12|19.33|19.13|19.33|19.13|19.32|19.12|2
1649808540000|2022-04-13 00:09:00|19.34|19.14|19.35|19.15|19.35|19.15|19.34|19.14|2
1649808580000|2022-04-13 00:09:40|19.36|19.16|19.36|19.16|19.36|19.16|19.36|19.16|1
1649808590000|2022-04-13 00:09:50|19.35|19.15|19.36|19.16|19.36|19.16|19.35|19.15|4
1649808600000|2022-04-13 00:10:00|19.35|19.15|19.34|19.14|19.36|19.16|19.34|19.14|4
1649808610000|2022-04-13 00:10:10|19.33|19.13|19.33|19.13|19.33|19.13|19.33|19.13|1
1649808620000|2022-04-13 00:10:20|19.34|19.14|19.35|19.15|19.35|19.15|19.34|19.14|4
1649808680000|2022-04-13 00:11:20|19.36|19.16|19.36|19.16|19.36|19.16|19.36|19.16|1
1649808690000|2022-04-13 00:11:30|19.37|19.17|19.37|19.17|19.37|19.17|19.37|19.17|1
1649808730000|2022-04-13 00:12:10|19.36|19.16|19.37|19.17|19.37|19.17|19.36|19.16|4
1649808780000|2022-04-13 00:13:00|19.38|19.18|19.38|19.18|19.38|19.18|19.38|19.18|1
1649808800000|2022-04-13 00:13:20|19.37|19.17|19.37|19.17|19.37|19.17|19.37|19.17|1
1649808820000|2022-04-13 00:13:40|19.36|19.16|19.36|19.16|19.37|19.17|19.36|19.16|3
1649808830000|2022-04-13 00:13:50|19.37|19.17|19.36|19.16|19.37|19.17|19.36|19.16|8
1649808840000|2022-04-13 00:14:00|19.37|19.17|19.36|19.16|19.37|19.17|19.36|19.16|4
1649808880000|2022-04-13 00:14:40|19.37|19.17|19.37|19.17|19.37|19.17|19.37|19.17|1
1649808900000|2022-04-13 00:15:00|19.38|19.18|19.37|19.17|19.38|19.18|19.37|19.17|2
1649808940000|2022-04-13 00:15:40|19.38|19.18|19.38|19.18|19.38|19.18|19.38|19.18|1
1649808960000|2022-04-13 00:16:00|19.37|19.17|19.37|19.17|19.38|19.18|19.37|19.17|3
1649808970000|2022-04-13 00:16:10|19.36|19.16|19.36|19.16|19.37|19.17|19.36|19.16|3
1649808980000|2022-04-13 00:16:20|19.37|19.17|19.36|19.16|19.37|19.17|19.36|19.16|2
1649809010000|2022-04-13 00:16:50|19.35|19.15|19.36|19.16|19.36|19.16|19.35|19.15|2
1649809020000|2022-04-13 00:17:00|19.35|19.15|19.35|19.15|19.36|19.16|19.35|19.15|3
1649809030000|2022-04-13 00:17:10|19.36|19.16|19.36|19.16|19.37|19.17|19.36|19.16|3
1649809040000|2022-04-13 00:17:20|19.37|19.17|19.37|19.17|19.37|19.17|19.36|19.16|3
1649809060000|2022-04-13 00:17:40|19.36|19.16|19.37|19.17|19.37|19.17|19.36|19.16|8
1649809070000|2022-04-13 00:17:50|19.36|19.16|19.38|19.18|19.38|19.18|19.36|19.16|3
1649809090000|2022-04-13 00:18:10|19.37|19.17|19.36|19.16|19.37|19.17|19.36|19.16|4
1649809100000|2022-04-13 00:18:20|19.37|19.17|19.38|19.18|19.38|19.18|19.37|19.17|2
1649809110000|2022-04-13 00:18:30|19.37|19.17|19.37|19.17|19.38|19.18|19.37|19.17|3
1649809140000|2022-04-13 00:19:00|19.36|19.16|19.37|19.17|19.37|19.17|19.36|19.16|6
1649809150000|2022-04-13 00:19:10|19.36|19.16|19.36|19.16|19.36|19.16|19.36|19.16|1
1649809160000|2022-04-13 00:19:20|19.37|19.17|19.36|19.16|19.37|19.17|19.36|19.16|4
1649809170000|2022-04-13 00:19:30|19.35|19.15|19.35|19.15|19.36|19.16|19.35|19.15|5
1649809200000|2022-04-13 00:20:00|19.36|19.16|19.36|19.16|19.36|19.16|19.36|19.16|1
1649809210000|2022-04-13 00:20:10|19.37|19.17|19.37|19.17|19.38|19.18|19.36|19.16|9
1649809220000|2022-04-13 00:20:20|19.36|19.16|19.37|19.17|19.37|19.17|19.36|19.16|4
1649809240000|2022-04-13 00:20:40|19.36|19.16|19.36|19.16|19.37|19.17|19.36|19.16|3
1649809250000|2022-04-13 00:20:50|19.37|19.17|19.36|19.16|19.37|19.17|19.36|19.16|2
1649809260000|2022-04-13 00:21:00|19.35|19.15|19.36|19.16|19.36|19.16|19.35|19.15|2
1649809310000|2022-04-13 00:21:50|19.37|19.17|19.37|19.17|19.37|19.17|19.37|19.17|1
1649809440000|2022-04-13 00:24:00|19.36|19.16|19.37|19.17|19.37|19.17|19.36|19.16|2
1649809500000|2022-04-13 00:25:00|19.38|19.18|19.38|19.18|19.38|19.18|19.38|19.18|1
1649809560000|2022-04-13 00:26:00|19.37|19.17|19.37|19.17|19.38|19.18|19.37|19.17|9
1649809570000|2022-04-13 00:26:10|19.38|19.18|19.37|19.17|19.38|19.18|19.37|19.17|2
1649809580000|2022-04-13 00:26:20|19.36|19.16|19.37|19.17|19.37|19.17|19.36|19.16|4
1649809590000|2022-04-13 00:26:30|19.36|19.16|19.35|19.15|19.37|19.17|19.35|19.15|8
1649809600000|2022-04-13 00:26:40|19.36|19.16|19.36|19.16|19.36|19.16|19.35|19.15|5
1649809610000|2022-04-13 00:26:50|19.35|19.15|19.36|19.16|19.36|19.16|19.35|19.15|2
1649809620000|2022-04-13 00:27:00|19.35|19.15|19.36|19.16|19.36|19.16|19.35|19.15|4
1649809640000|2022-04-13 00:27:20|19.35|19.15|19.36|19.16|19.36|19.16|19.35|19.15|2
1649809650000|2022-04-13 00:27:30|19.35|19.15|19.36|19.16|19.36|19.16|19.35|19.15|2
1649809670000|2022-04-13 00:27:50|19.35|19.15|19.36|19.16|19.36|19.16|19.35|19.15|2
1649809680000|2022-04-13 00:28:00|19.35|19.15|19.36|19.16|19.36|19.16|19.35|19.15|14
1649809690000|2022-04-13 00:28:10|19.35|19.15|19.35|19.15|19.36|19.16|19.35|19.15|7
1649809730000|2022-04-13 00:28:50|19.36|19.16|19.36|19.16|19.36|19.16|19.36|19.16|1
1649809790000|2022-04-13 00:29:50|19.35|19.15|19.36|19.16|19.36|19.16|19.35|19.15|2
1649809800000|2022-04-13 00:30:00|19.35|19.15|19.35|19.15|19.36|19.16|19.34|19.14|5
1649809810000|2022-04-13 00:30:10|19.34|19.14|19.32|19.12|19.35|19.15|19.32|19.12|7
1649809820000|2022-04-13 00:30:20|19.33|19.13|19.32|19.12|19.33|19.13|19.32|19.12|4
1649809840000|2022-04-13 00:30:40|19.33|19.13|19.33|19.13|19.33|19.13|19.33|19.13|1
1649809900000|2022-04-13 00:31:40|19.32|19.12|19.32|19.12|19.33|19.13|19.32|19.12|5
1649809910000|2022-04-13 00:31:50|19.33|19.13|19.33|19.13|19.33|19.13|19.32|19.12|11
1649809930000|2022-04-13 00:32:10|19.32|19.12|19.33|19.13|19.33|19.13|19.32|19.12|4
1649809950000|2022-04-13 00:32:30|19.32|19.12|19.32|19.12|19.32|19.12|19.32|19.12|1
1649810030000|2022-04-13 00:33:50|19.31|19.11|19.31|19.11|19.31|19.11|19.31|19.11|1
1649810040000|2022-04-13 00:34:00|19.32|19.12|19.32|19.12|19.32|19.12|19.31|19.11|5
1649810050000|2022-04-13 00:34:10|19.31|19.11|19.33|19.13|19.33|19.13|19.31|19.11|7
1649810060000|2022-04-13 00:34:20|19.32|19.12|19.33|19.13|19.33|19.13|19.32|19.12|2
1649810070000|2022-04-13 00:34:30|19.32|19.12|19.32|19.12|19.32|19.12|19.32|19.12|1
1649810080000|2022-04-13 00:34:40|19.31|19.11|19.31|19.11|19.32|19.12|19.31|19.11|7
1649810090000|2022-04-13 00:34:50|19.32|19.12|19.32|19.12|19.32|19.12|19.31|19.11|3
1649810100000|2022-04-13 00:35:00|19.31|19.11|19.32|19.12|19.32|19.12|19.31|19.11|6
1649810140000|2022-04-13 00:35:40|19.31|19.11|19.32|19.12|19.32|19.12|19.31|19.11|4
1649810150000|2022-04-13 00:35:50|19.31|19.11|19.32|19.12|19.32|19.12|19.31|19.11|10
1649810160000|2022-04-13 00:36:00|19.31|19.11|19.31|19.11|19.32|19.12|19.31|19.11|5
1649810170000|2022-04-13 00:36:10|19.32|19.12|19.31|19.11|19.32|19.12|19.31|19.11|6
1649810180000|2022-04-13 00:36:20|19.32|19.12|19.32|19.12|19.32|19.12|19.31|19.11|7
1649810230000|2022-04-13 00:37:10|19.31|19.11|19.31|19.11|19.32|19.12|19.31|19.11|3
1649810240000|2022-04-13 00:37:20|19.32|19.12|19.31|19.11|19.32|19.12|19.31|19.11|6
1649810260000|2022-04-13 00:37:40|19.32|19.12|19.32|19.12|19.32|19.12|19.32|19.12|1
1649810270000|2022-04-13 00:37:50|19.33|19.13|19.33|19.13|19.33|19.13|19.32|19.12|3
1649810280000|2022-04-13 00:38:00|19.32|19.12|19.34|19.14|19.34|19.14|19.32|19.12|5
1649810290000|2022-04-13 00:38:10|19.33|19.13|19.33|19.13|19.34|19.14|19.33|19.13|3
1649810300000|2022-04-13 00:38:20|19.32|19.12|19.33|19.13|19.33|19.13|19.32|19.12|2
1649810310000|2022-04-13 00:38:30|19.32|19.12|19.32|19.12|19.33|19.13|19.31|19.11|9
1649810320000|2022-04-13 00:38:40|19.31|19.11|19.32|19.12|19.32|19.12|19.31|19.11|6
1649810330000|2022-04-13 00:38:50|19.31|19.11|19.32|19.12|19.32|19.12|19.31|19.11|2
1649810370000|2022-04-13 00:39:30|19.33|19.13|19.33|19.13|19.33|19.13|19.33|19.13|1
1649810390000|2022-04-13 00:39:50|19.34|19.14|19.34|19.14|19.34|19.14|19.34|19.14|1
1649810400000|2022-04-13 00:40:00|19.35|19.15|19.33|19.13|19.35|19.15|19.33|19.13|3
1649810410000|2022-04-13 00:40:10|19.32|19.12|19.32|19.12|19.32|19.12|19.32|19.12|1
1649810430000|2022-04-13 00:40:30|19.33|19.13|19.33|19.13|19.33|19.13|19.33|19.13|1
1649810450000|2022-04-13 00:40:50|19.32|19.12|19.32|19.12|19.33|19.13|19.32|19.12|13
1649810470000|2022-04-13 00:41:10|19.31|19.11|19.31|19.11|19.32|19.12|19.31|19.11|7
1649810510000|2022-04-13 00:41:50|19.32|19.12|19.32|19.12|19.32|19.12|19.31|19.11|7
1649810520000|2022-04-13 00:42:00|19.31|19.11|19.32|19.12|19.32|19.12|19.31|19.11|6
1649810530000|2022-04-13 00:42:10|19.31|19.11|19.31|19.11|19.32|19.12|19.31|19.11|3
1649810550000|2022-04-13 00:42:30|19.32|19.12|19.32|19.12|19.32|19.12|19.32|19.12|1
1649810580000|2022-04-13 00:43:00|19.31|19.11|19.32|19.12|19.32|19.12|19.31|19.11|2
1649810590000|2022-04-13 00:43:10|19.31|19.11|19.32|19.12|19.32|19.12|19.31|19.11|4
1649810610000|2022-04-13 00:43:30|19.33|19.13|19.32|19.12|19.33|19.13|19.32|19.12|4
1649810630000|2022-04-13 00:43:50|19.33|19.13|19.32|19.12|19.33|19.13|19.32|19.12|6
1649810640000|2022-04-13 00:44:00|19.31|19.11|19.32|19.12|19.32|19.12|19.31|19.11|2
1649810650000|2022-04-13 00:44:10|19.31|19.11|19.32|19.12|19.32|19.12|19.31|19.11|2
1649810660000|2022-04-13 00:44:20|19.31|19.11|19.32|19.12|19.32|19.12|19.31|19.11|6
1649810670000|2022-04-13 00:44:30|19.31|19.11|19.31|19.11|19.32|19.12|19.31|19.11|7
1649810680000|2022-04-13 00:44:40|19.32|19.12|19.32|19.12|19.32|19.12|19.31|19.11|3
1649810690000|2022-04-13 00:44:50|19.31|19.11|19.32|19.12|19.32|19.12|19.31|19.11|4
1649810730000|2022-04-13 00:45:30|19.33|19.13|19.33|19.13|19.33|19.13|19.32|19.12|7
1649810780000|2022-04-13 00:46:20|19.32|19.12|19.32|19.12|19.32|19.12|19.32|19.12|1
1649810790000|2022-04-13 00:46:30|19.33|19.13|19.32|19.12|19.33|19.13|19.32|19.12|2
1649810830000|2022-04-13 00:47:10|19.31|19.11|19.32|19.12|19.32|19.12|19.31|19.11|4
1649810840000|2022-04-13 00:47:20|19.31|19.11|19.3|19.1|19.31|19.11|19.3|19.1|2
1649810880000|2022-04-13 00:48:00|19.29|19.09|19.29|19.09|19.3|19.1|19.29|19.09|3
1649810890000|2022-04-13 00:48:10|19.28|19.08|19.28|19.08|19.29|19.09|19.28|19.08|5
1649810900000|2022-04-13 00:48:20|19.29|19.09|19.29|19.09|19.29|19.09|19.28|19.08|3
1649810920000|2022-04-13 00:48:40|19.28|19.08|19.28|19.08|19.29|19.09|19.28|19.08|9
1649810930000|2022-04-13 00:48:50|19.29|19.09|19.29|19.09|19.29|19.09|19.28|19.08|7
1649810940000|2022-04-13 00:49:00|19.28|19.08|19.28|19.08|19.28|19.08|19.28|19.08|1
1649810970000|2022-04-13 00:49:30|19.29|19.09|19.29|19.09|19.29|19.09|19.29|19.09|1
1649811020000|2022-04-13 00:50:20|19.28|19.08|19.28|19.08|19.29|19.09|19.28|19.08|3
1649811030000|2022-04-13 00:50:30|19.27|19.07|19.27|19.07|19.28|19.08|19.27|19.07|3
1649811050000|2022-04-13 00:50:50|19.26|19.06|19.26|19.06|19.27|19.07|19.26|19.06|3
1649811060000|2022-04-13 00:51:00|19.25|19.05|19.26|19.06|19.26|19.06|19.25|19.05|2
1649811070000|2022-04-13 00:51:10|19.25|19.05|19.25|19.05|19.25|19.05|19.25|19.05|1
1649811080000|2022-04-13 00:51:20|19.26|19.06|19.25|19.05|19.26|19.06|19.25|19.05|4
1649811090000|2022-04-13 00:51:30|19.26|19.06|19.26|19.06|19.26|19.06|19.24|19.04|11
1649811100000|2022-04-13 00:51:40|19.25|19.05|19.25|19.05|19.26|19.06|19.25|19.05|7
1649811120000|2022-04-13 00:52:00|19.26|19.06|19.25|19.05|19.26|19.06|19.25|19.05|8
1649811130000|2022-04-13 00:52:10|19.26|19.06|19.25|19.05|19.26|19.06|19.25|19.05|8
1649811140000|2022-04-13 00:52:20|19.26|19.06|19.26|19.06|19.26|19.06|19.25|19.05|5
1649811150000|2022-04-13 00:52:30|19.25|19.05|19.25|19.05|19.26|19.06|19.25|19.05|5
1649811160000|2022-04-13 00:52:40|19.26|19.06|19.26|19.06|19.26|19.06|19.26|19.06|1
1649811210000|2022-04-13 00:53:30|19.27|19.07|19.27|19.07|19.27|19.07|19.27|19.07|1
1649811220000|2022-04-13 00:53:40|19.26|19.06|19.26|19.06|19.26|19.06|19.26|19.06|1
1649811340000|2022-04-13 00:55:40|19.25|19.05|19.26|19.06|19.26|19.06|19.25|19.05|2
1649811350000|2022-04-13 00:55:50|19.25|19.05|19.26|19.06|19.26|19.06|19.25|19.05|2
1649811370000|2022-04-13 00:56:10|19.27|19.07|19.26|19.06|19.27|19.07|19.26|19.06|2
1649811390000|2022-04-13 00:56:30|19.27|19.07|19.27|19.07|19.27|19.07|19.27|19.07|1
1649811400000|2022-04-13 00:56:40|19.26|19.06|19.26|19.06|19.26|19.06|19.26|19.06|1
1649811410000|2022-04-13 00:56:50|19.27|19.07|19.27|19.07|19.27|19.07|19.26|19.06|7
1649811420000|2022-04-13 00:57:00|19.26|19.06|19.26|19.06|19.27|19.07|19.26|19.06|11
1649811430000|2022-04-13 00:57:10|19.27|19.07|19.27|19.07|19.27|19.07|19.26|19.06|3
1649811450000|2022-04-13 00:57:30|19.26|19.06|19.27|19.07|19.27|19.07|19.26|19.06|2
1649811470000|2022-04-13 00:57:50|19.26|19.06|19.25|19.05|19.26|19.06|19.25|19.05|6
1649811480000|2022-04-13 00:58:00|19.24|19.04|19.24|19.04|19.25|19.05|19.24|19.04|5
1649811490000|2022-04-13 00:58:10|19.23|19.03|19.24|19.04|19.24|19.04|19.23|19.03|2
1649811500000|2022-04-13 00:58:20|19.25|19.05|19.25|19.05|19.25|19.05|19.24|19.04|3
1649811510000|2022-04-13 00:58:30|19.26|19.06|19.26|19.06|19.26|19.06|19.25|19.05|5
1649811520000|2022-04-13 00:58:40|19.25|19.05|19.25|19.05|19.26|19.06|19.25|19.05|7
1649811570000|2022-04-13 00:59:30|19.26|19.06|19.25|19.05|19.26|19.06|19.25|19.05|4
1649811580000|2022-04-13 00:59:40|19.26|19.06|19.26|19.06|19.26|19.06|19.26|19.06|1
1649811590000|2022-04-13 00:59:50|19.25|19.05|19.25|19.05|19.26|19.06|19.25|19.05|5
1649811600000|2022-04-13 01:00:00|19.26|19.06|19.24|19.04|19.26|19.06|19.24|19.04|5
1649811610000|2022-04-13 01:00:10|19.25|19.05|19.23|19.03|19.25|19.05|19.23|19.03|7
1649811620000|2022-04-13 01:00:20|19.24|19.04|19.24|19.04|19.24|19.04|19.24|19.04|1
1649811630000|2022-04-13 01:00:30|19.25|19.05|19.26|19.06|19.26|19.06|19.25|19.05|2
1649811640000|2022-04-13 01:00:40|19.25|19.05|19.26|19.06|19.26|19.06|19.25|19.05|2
1649811690000|2022-04-13 01:01:30|19.25|19.05|19.26|19.06|19.26|19.06|19.25|19.05|2
1649811720000|2022-04-13 01:02:00|19.25|19.05|19.25|19.05|19.26|19.06|19.25|19.05|5
1649811730000|2022-04-13 01:02:10|19.26|19.06|19.27|19.07|19.27|19.07|19.26|19.06|2
1649811740000|2022-04-13 01:02:20|19.26|19.06|19.27|19.07|19.27|19.07|19.26|19.06|4
1649811760000|2022-04-13 01:02:40|19.28|19.08|19.28|19.08|19.28|19.08|19.27|19.07|7
1649811770000|2022-04-13 01:02:50|19.27|19.07|19.27|19.07|19.28|19.08|19.27|19.07|11
1649811780000|2022-04-13 01:03:00|19.28|19.08|19.27|19.07|19.28|19.08|19.27|19.07|8
1649811810000|2022-04-13 01:03:30|19.26|19.06|19.26|19.06|19.26|19.06|19.25|19.05|3
1649811820000|2022-04-13 01:03:40|19.25|19.05|19.25|19.05|19.26|19.06|19.25|19.05|3
1649811840000|2022-04-13 01:04:00|19.24|19.04|19.24|19.04|19.25|19.05|19.24|19.04|5
1649811860000|2022-04-13 01:04:20|19.25|19.05|19.25|19.05|19.25|19.05|19.24|19.04|3
1649811870000|2022-04-13 01:04:30|19.24|19.04|19.24|19.04|19.25|19.05|19.24|19.04|5
1649811880000|2022-04-13 01:04:40|19.25|19.05|19.24|19.04|19.25|19.05|19.24|19.04|6
1649811890000|2022-04-13 01:04:50|19.23|19.03|19.23|19.03|19.23|19.03|19.23|19.03|1
1649811910000|2022-04-13 01:05:10|19.22|19.02|19.23|19.03|19.23|19.03|19.22|19.02|2
1649811930000|2022-04-13 01:05:30|19.22|19.02|19.23|19.03|19.23|19.03|19.22|19.02|2
1649811940000|2022-04-13 01:05:40|19.24|19.04|19.25|19.05|19.25|19.05|19.23|19.03|4
1649811950000|2022-04-13 01:05:50|19.24|19.04|19.24|19.04|19.25|19.05|19.24|19.04|7
1649811960000|2022-04-13 01:06:00|19.25|19.05|19.24|19.04|19.25|19.05|19.24|19.04|8
1649812010000|2022-04-13 01:06:50|19.23|19.03|19.22|19.02|19.23|19.03|19.22|19.02|2
1649812020000|2022-04-13 01:07:00|19.21|19.01|19.21|19.01|19.22|19.02|19.21|19.01|7
1649812030000|2022-04-13 01:07:10|19.2|19|19.2|19|19.21|19.01|19.2|19|3
1649812040000|2022-04-13 01:07:20|19.19|18.99|19.19|18.99|19.21|19.01|19.18|18.98|8
1649812050000|2022-04-13 01:07:30|19.2|19|19.19|18.99|19.2|19|19.19|18.99|2
1649812080000|2022-04-13 01:08:00|19.18|18.98|19.18|18.98|19.19|18.99|19.18|18.98|3
1649812090000|2022-04-13 01:08:10|19.19|18.99|19.19|18.99|19.2|19|19.18|18.98|11
1649812120000|2022-04-13 01:08:40|19.18|18.98|19.19|18.99|19.19|18.99|19.18|18.98|2
1649812130000|2022-04-13 01:08:50|19.18|18.98|19.18|18.98|19.19|18.99|19.18|18.98|3
1649812140000|2022-04-13 01:09:00|19.19|18.99|19.19|18.99|19.19|18.99|19.19|18.99|1
1649812150000|2022-04-13 01:09:10|19.18|18.98|19.18|18.98|19.18|18.98|19.18|18.98|1
1649812160000|2022-04-13 01:09:20|19.17|18.97|19.17|18.97|19.18|18.98|19.17|18.97|3
1649812170000|2022-04-13 01:09:30|19.18|18.98|19.18|18.98|19.18|18.98|19.17|18.97|7
1649812180000|2022-04-13 01:09:40|19.17|18.97|19.17|18.97|19.17|18.97|19.17|18.97|1
1649812190000|2022-04-13 01:09:50|19.18|18.98|19.18|18.98|19.18|18.98|19.17|18.97|3
1649812200000|2022-04-13 01:10:00|19.17|18.97|19.18|18.98|19.18|18.98|19.17|18.97|8
1649812210000|2022-04-13 01:10:10|19.17|18.97|19.18|18.98|19.18|18.98|19.17|18.97|4
1649812230000|2022-04-13 01:10:30|19.19|18.99|19.2|19|19.2|19|19.18|18.98|6
1649812240000|2022-04-13 01:10:40|19.21|19.01|19.21|19.01|19.21|19.01|19.2|19|3
1649812250000|2022-04-13 01:10:50|19.2|19|19.2|19|19.2|19|19.19|18.99|3
1649812270000|2022-04-13 01:11:10|19.21|19.01|19.2|19|19.21|19.01|19.2|19|4
1649812280000|2022-04-13 01:11:20|19.21|19.01|19.2|19|19.21|19.01|19.2|19|6
1649812290000|2022-04-13 01:11:30|19.21|19.01|19.21|19.01|19.21|19.01|19.2|19|5
1649812320000|2022-04-13 01:12:00|19.2|19|19.21|19.01|19.21|19.01|19.2|19|2
1649812340000|2022-04-13 01:12:20|19.2|19|19.21|19.01|19.21|19.01|19.2|19|2
1649812400000|2022-04-13 01:13:20|19.22|19.02|19.22|19.02|19.22|19.02|19.22|19.02|1
1649812430000|2022-04-13 01:13:50|19.21|19.01|19.22|19.02|19.22|19.02|19.21|19.01|6
1649812440000|2022-04-13 01:14:00|19.21|19.01|19.22|19.02|19.22|19.02|19.21|19.01|2
1649812450000|2022-04-13 01:14:10|19.23|19.03|19.23|19.03|19.23|19.03|19.22|19.02|3
1649812470000|2022-04-13 01:14:30|19.24|19.04|19.23|19.03|19.24|19.04|19.23|19.03|4
1649812480000|2022-04-13 01:14:40|19.24|19.04|19.24|19.04|19.24|19.04|19.23|19.03|3
1649812540000|2022-04-13 01:15:40|19.25|19.05|19.24|19.04|19.25|19.05|19.24|19.04|6
1649812550000|2022-04-13 01:15:50|19.25|19.05|19.25|19.05|19.25|19.05|19.24|19.04|3
1649812560000|2022-04-13 01:16:00|19.24|19.04|19.25|19.05|19.25|19.05|19.24|19.04|8
1649812570000|2022-04-13 01:16:10|19.24|19.04|19.24|19.04|19.25|19.05|19.24|19.04|7
1649812580000|2022-04-13 01:16:20|19.25|19.05|19.25|19.05|19.25|19.05|19.24|19.04|5
1649812590000|2022-04-13 01:16:30|19.24|19.04|19.25|19.05|19.25|19.05|19.24|19.04|4
1649812600000|2022-04-13 01:16:40|19.24|19.04|19.24|19.04|19.25|19.05|19.24|19.04|5
1649812650000|2022-04-13 01:17:30|19.23|19.03|19.23|19.03|19.23|19.03|19.23|19.03|1
1649812660000|2022-04-13 01:17:40|19.22|19.02|19.21|19.01|19.22|19.02|19.21|19.01|4
1649812670000|2022-04-13 01:17:50|19.22|19.02|19.22|19.02|19.22|19.02|19.2|19|5
1649812680000|2022-04-13 01:18:00|19.21|19.01|19.22|19.02|19.22|19.02|19.21|19.01|8
1649812690000|2022-04-13 01:18:10|19.21|19.01|19.21|19.01|19.22|19.02|19.21|19.01|3
1649812700000|2022-04-13 01:18:20|19.22|19.02|19.22|19.02|19.22|19.02|19.21|19.01|7
1649812710000|2022-04-13 01:18:30|19.21|19.01|19.21|19.01|19.22|19.02|19.21|19.01|7
1649812720000|2022-04-13 01:18:40|19.22|19.02|19.22|19.02|19.22|19.02|19.21|19.01|5
1649812730000|2022-04-13 01:18:50|19.21|19.01|19.22|19.02|19.22|19.02|19.21|19.01|8
1649812740000|2022-04-13 01:19:00|19.21|19.01|19.21|19.01|19.22|19.02|19.21|19.01|3
1649812750000|2022-04-13 01:19:10|19.22|19.02|19.23|19.03|19.23|19.03|19.21|19.01|4
1649812760000|2022-04-13 01:19:20|19.22|19.02|19.23|19.03|19.23|19.03|19.22|19.02|6
1649812790000|2022-04-13 01:19:50|19.24|19.04|19.23|19.03|19.24|19.04|19.23|19.03|4
1649812800000|2022-04-13 01:20:00|19.24|19.04|19.23|19.03|19.24|19.04|19.23|19.03|8
1649812810000|2022-04-13 01:20:10|19.24|19.04|19.23|19.03|19.24|19.04|19.23|19.03|8
1649812820000|2022-04-13 01:20:20|19.24|19.04|19.23|19.03|19.24|19.04|19.23|19.03|2
1649812830000|2022-04-13 01:20:30|19.22|19.02|19.22|19.02|19.23|19.03|19.22|19.02|3
1649812840000|2022-04-13 01:20:40|19.21|19.01|19.22|19.02|19.22|19.02|19.21|19.01|4
1649812890000|2022-04-13 01:21:30|19.21|19.01|19.22|19.02|19.22|19.02|19.21|19.01|2
1649812910000|2022-04-13 01:21:50|19.21|19.01|19.22|19.02|19.22|19.02|19.21|19.01|4
1649812950000|2022-04-13 01:22:30|19.23|19.03|19.22|19.02|19.23|19.03|19.22|19.02|2
1649812960000|2022-04-13 01:22:40|19.23|19.03|19.23|19.03|19.23|19.03|19.23|19.03|1
1649812990000|2022-04-13 01:23:10|19.22|19.02|19.23|19.03|19.23|19.03|19.22|19.02|6
1649813020000|2022-04-13 01:23:40|19.24|19.04|19.23|19.03|19.24|19.04|19.23|19.03|4
1649813030000|2022-04-13 01:23:50|19.24|19.04|19.24|19.04|19.24|19.04|19.23|19.03|9
1649813040000|2022-04-13 01:24:00|19.23|19.03|19.22|19.02|19.23|19.03|19.22|19.02|4
1649813050000|2022-04-13 01:24:10|19.23|19.03|19.23|19.03|19.23|19.03|19.22|19.02|3
1649813060000|2022-04-13 01:24:20|19.22|19.02|19.23|19.03|19.23|19.03|19.22|19.02|2
1649813100000|2022-04-13 01:25:00|19.22|19.02|19.22|19.02|19.22|19.02|19.22|19.02|1
1649813120000|2022-04-13 01:25:20|19.21|19.01|19.21|19.01|19.22|19.02|19.21|19.01|5
1649813130000|2022-04-13 01:25:30|19.22|19.02|19.22|19.02|19.23|19.03|19.21|19.01|5
1649813160000|2022-04-13 01:26:00|19.23|19.03|19.23|19.03|19.23|19.03|19.22|19.02|5
1649813180000|2022-04-13 01:26:20|19.24|19.04|19.24|19.04|19.24|19.04|19.23|19.03|5
1649813190000|2022-04-13 01:26:30|19.23|19.03|19.22|19.02|19.23|19.03|19.22|19.02|2
1649813210000|2022-04-13 01:26:50|19.23|19.03|19.22|19.02|19.23|19.03|19.22|19.02|2
1649813240000|2022-04-13 01:27:20|19.23|19.03|19.22|19.02|19.23|19.03|19.22|19.02|4
1649813250000|2022-04-13 01:27:30|19.23|19.03|19.23|19.03|19.23|19.03|19.22|19.02|3
1649813280000|2022-04-13 01:28:00|19.22|19.02|19.22|19.02|19.22|19.02|19.22|19.02|1
1649813290000|2022-04-13 01:28:10|19.23|19.03|19.22|19.02|19.23|19.03|19.22|19.02|2
1649813310000|2022-04-13 01:28:30|19.23|19.03|19.22|19.02|19.23|19.03|19.22|19.02|4
1649813320000|2022-04-13 01:28:40|19.23|19.03|19.22|19.02|19.23|19.03|19.22|19.02|4
1649813330000|2022-04-13 01:28:50|19.21|19.01|19.21|19.01|19.21|19.01|19.2|19|3
1649813340000|2022-04-13 01:29:00|19.2|19|19.22|19.02|19.22|19.02|19.2|19|3
1649813370000|2022-04-13 01:29:30|19.23|19.03|19.23|19.03|19.23|19.03|19.23|19.03|1
1649813400000|2022-04-13 01:30:00|19.22|19.02|19.22|19.02|19.22|19.02|19.22|19.02|1
1649813440000|2022-04-13 01:30:40|19.23|19.03|19.22|19.02|19.23|19.03|19.22|19.02|2
1649813470000|2022-04-13 01:31:10|19.23|19.03|19.23|19.03|19.23|19.03|19.23|19.03|1
1649813480000|2022-04-13 01:31:20|19.24|19.04|19.24|19.04|19.24|19.04|19.23|19.03|7
1649813490000|2022-04-13 01:31:30|19.25|19.05|19.25|19.05|19.25|19.05|19.24|19.04|9
1649813500000|2022-04-13 01:31:40|19.24|19.04|19.24|19.04|19.24|19.04|19.24|19.04|1
1649813510000|2022-04-13 01:31:50|19.25|19.05|19.25|19.05|19.25|19.05|19.24|19.04|3
1649813520000|2022-04-13 01:32:00|19.26|19.06|19.26|19.06|19.26|19.06|19.26|19.06|1
1649813530000|2022-04-13 01:32:10|19.25|19.05|19.25|19.05|19.25|19.05|19.25|19.05|1
1649813540000|2022-04-13 01:32:20|19.26|19.06|19.27|19.07|19.27|19.07|19.25|19.05|8
1649813550000|2022-04-13 01:32:30|19.26|19.06|19.26|19.06|19.27|19.07|19.26|19.06|3
1649813590000|2022-04-13 01:33:10|19.27|19.07|19.27|19.07|19.27|19.07|19.27|19.07|1
1649813630000|2022-04-13 01:33:50|19.28|19.08|19.29|19.09|19.29|19.09|19.28|19.08|2
1649813640000|2022-04-13 01:34:00|19.28|19.08|19.29|19.09|19.29|19.09|19.28|19.08|2
1649813650000|2022-04-13 01:34:10|19.3|19.1|19.3|19.1|19.3|19.1|19.29|19.09|7
1649813660000|2022-04-13 01:34:20|19.29|19.09|19.3|19.1|19.3|19.1|19.29|19.09|4
1649813680000|2022-04-13 01:34:40|19.29|19.09|19.29|19.09|19.3|19.1|19.29|19.09|7
1649813700000|2022-04-13 01:35:00|19.3|19.1|19.29|19.09|19.3|19.1|19.29|19.09|2
1649813710000|2022-04-13 01:35:10|19.3|19.1|19.29|19.09|19.3|19.1|19.29|19.09|6
1649813740000|2022-04-13 01:35:40|19.3|19.1|19.29|19.09|19.3|19.1|19.29|19.09|2
1649813750000|2022-04-13 01:35:50|19.3|19.1|19.3|19.1|19.3|19.1|19.29|19.09|9
1649813770000|2022-04-13 01:36:10|19.31|19.11|19.32|19.12|19.32|19.12|19.3|19.1|4
1649813780000|2022-04-13 01:36:20|19.31|19.11|19.31|19.11|19.32|19.12|19.31|19.11|3
1649813790000|2022-04-13 01:36:30|19.32|19.12|19.32|19.12|19.32|19.12|19.32|19.12|1
1649813810000|2022-04-13 01:36:50|19.31|19.11|19.31|19.11|19.32|19.12|19.31|19.11|3
1649813880000|2022-04-13 01:38:00|19.3|19.1|19.31|19.11|19.31|19.11|19.3|19.1|2
1649813900000|2022-04-13 01:38:20|19.3|19.1|19.3|19.1|19.31|19.11|19.3|19.1|5
1649813910000|2022-04-13 01:38:30|19.31|19.11|19.3|19.1|19.31|19.11|19.3|19.1|2
1649813960000|2022-04-13 01:39:20|19.31|19.11|19.31|19.11|19.31|19.11|19.31|19.11|1
1649813970000|2022-04-13 01:39:30|19.32|19.12|19.32|19.12|19.32|19.12|19.32|19.12|1
1649813980000|2022-04-13 01:39:40|19.31|19.11|19.32|19.12|19.32|19.12|19.31|19.11|4
1649813990000|2022-04-13 01:39:50|19.31|19.11|19.31|19.11|19.32|19.12|19.31|19.11|3
1649814010000|2022-04-13 01:40:10|19.32|19.12|19.32|19.12|19.32|19.12|19.31|19.11|5
1649814020000|2022-04-13 01:40:20|19.31|19.11|19.31|19.11|19.32|19.12|19.31|19.11|3
1649814030000|2022-04-13 01:40:30|19.32|19.12|19.32|19.12|19.32|19.12|19.31|19.11|3
1649814050000|2022-04-13 01:40:50|19.33|19.13|19.34|19.14|19.34|19.14|19.33|19.13|2
1649814060000|2022-04-13 01:41:00|19.35|19.15|19.35|19.15|19.35|19.15|19.35|19.15|1
1649814070000|2022-04-13 01:41:10|19.34|19.14|19.34|19.14|19.35|19.15|19.34|19.14|5
1649814080000|2022-04-13 01:41:20|19.35|19.15|19.35|19.15|19.35|19.15|19.34|19.14|7
1649814100000|2022-04-13 01:41:40|19.34|19.14|19.34|19.14|19.35|19.15|19.34|19.14|7
1649814130000|2022-04-13 01:42:10|19.33|19.13|19.33|19.13|19.34|19.14|19.33|19.13|9
1649814170000|2022-04-13 01:42:50|19.32|19.12|19.33|19.13|19.33|19.13|19.32|19.12|2
1649814190000|2022-04-13 01:43:10|19.32|19.12|19.33|19.13|19.33|19.13|19.32|19.12|8
1649814200000|2022-04-13 01:43:20|19.32|19.12|19.33|19.13|19.33|19.13|19.32|19.12|10
1649814210000|2022-04-13 01:43:30|19.32|19.12|19.33|19.13|19.33|19.13|19.32|19.12|2
1649814220000|2022-04-13 01:43:40|19.34|19.14|19.34|19.14|19.34|19.14|19.34|19.14|1
1649814230000|2022-04-13 01:43:50|19.33|19.13|19.33|19.13|19.33|19.13|19.33|19.13|1
1649814240000|2022-04-13 01:44:00|19.32|19.12|19.33|19.13|19.33|19.13|19.32|19.12|4
1649814250000|2022-04-13 01:44:10|19.32|19.12|19.33|19.13|19.33|19.13|19.32|19.12|6
1649814260000|2022-04-13 01:44:20|19.32|19.12|19.33|19.13|19.33|19.13|19.32|19.12|2
1649814410000|2022-04-13 01:46:50|19.34|19.14|19.33|19.13|19.34|19.14|19.33|19.13|2
1649814450000|2022-04-13 01:47:30|19.32|19.12|19.32|19.12|19.33|19.13|19.32|19.12|3
1649814460000|2022-04-13 01:47:40|19.33|19.13|19.33|19.13|19.33|19.13|19.32|19.12|7
1649814470000|2022-04-13 01:47:50|19.32|19.12|19.32|19.12|19.33|19.13|19.32|19.12|11
1649814490000|2022-04-13 01:48:10|19.31|19.11|19.32|19.12|19.32|19.12|19.31|19.11|2
1649814500000|2022-04-13 01:48:20|19.31|19.11|19.31|19.11|19.32|19.12|19.31|19.11|9
1649814510000|2022-04-13 01:48:30|19.3|19.1|19.3|19.1|19.31|19.11|19.3|19.1|3
1649814530000|2022-04-13 01:48:50|19.29|19.09|19.29|19.09|19.29|19.09|19.29|19.09|1
1649814550000|2022-04-13 01:49:10|19.3|19.1|19.29|19.09|19.3|19.1|19.29|19.09|2
1649814590000|2022-04-13 01:49:50|19.3|19.1|19.3|19.1|19.3|19.1|19.3|19.1|1
1649814600000|2022-04-13 01:50:00|19.29|19.09|19.3|19.1|19.3|19.1|19.29|19.09|2
1649814630000|2022-04-13 01:50:30|19.31|19.11|19.31|19.11|19.31|19.11|19.31|19.11|1
1649814670000|2022-04-13 01:51:10|19.32|19.12|19.32|19.12|19.32|19.12|19.32|19.12|1
1649814680000|2022-04-13 01:51:20|19.33|19.13|19.33|19.13|19.33|19.13|19.33|19.13|1
1649814690000|2022-04-13 01:51:30|19.34|19.14|19.35|19.15|19.35|19.15|19.34|19.14|2
1649814700000|2022-04-13 01:51:40|19.34|19.14|19.35|19.15|19.35|19.15|19.34|19.14|6
1649814710000|2022-04-13 01:51:50|19.34|19.14|19.34|19.14|19.34|19.14|19.34|19.14|1
1649814730000|2022-04-13 01:52:10|19.35|19.15|19.34|19.14|19.35|19.15|19.34|19.14|2
1649814740000|2022-04-13 01:52:20|19.35|19.15|19.34|19.14|19.35|19.15|19.34|19.14|8
1649814760000|2022-04-13 01:52:40|19.33|19.13|19.34|19.14|19.34|19.14|19.33|19.13|2
1649814770000|2022-04-13 01:52:50|19.33|19.13|19.34|19.14|19.34|19.14|19.33|19.13|2
1649814780000|2022-04-13 01:53:00|19.33|19.13|19.34|19.14|19.34|19.14|19.33|19.13|4
1649814810000|2022-04-13 01:53:30|19.33|19.13|19.34|19.14|19.34|19.14|19.33|19.13|2
1649814820000|2022-04-13 01:53:40|19.33|19.13|19.33|19.13|19.34|19.14|19.33|19.13|5
1649814830000|2022-04-13 01:53:50|19.34|19.14|19.34|19.14|19.34|19.14|19.34|19.14|1
1649814900000|2022-04-13 01:55:00|19.33|19.13|19.33|19.13|19.33|19.13|19.33|19.13|1
1649814910000|2022-04-13 01:55:10|19.34|19.14|19.34|19.14|19.34|19.14|19.33|19.13|7
1649814920000|2022-04-13 01:55:20|19.33|19.13|19.33|19.13|19.34|19.14|19.33|19.13|5
1649814930000|2022-04-13 01:55:30|19.34|19.14|19.34|19.14|19.34|19.14|19.34|19.14|1
1649814970000|2022-04-13 01:56:10|19.35|19.15|19.35|19.15|19.35|19.15|19.35|19.15|1
1649814980000|2022-04-13 01:56:20|19.34|19.14|19.34|19.14|19.34|19.14|19.34|19.14|1
1649815010000|2022-04-13 01:56:50|19.35|19.15|19.37|19.17|19.37|19.17|19.35|19.15|3
1649815050000|2022-04-13 01:57:30|19.36|19.16|19.36|19.16|19.36|19.16|19.36|19.16|1
1649815060000|2022-04-13 01:57:40|19.35|19.15|19.35|19.15|19.35|19.15|19.35|19.15|1
1649815080000|2022-04-13 01:58:00|19.34|19.14|19.35|19.15|19.35|19.15|19.34|19.14|8
1649815090000|2022-04-13 01:58:10|19.34|19.14|19.34|19.14|19.34|19.14|19.34|19.14|1
1649815100000|2022-04-13 01:58:20|19.35|19.15|19.35|19.15|19.35|19.15|19.35|19.15|1
1649815210000|2022-04-13 02:00:10|19.34|19.14|19.34|19.14|19.35|19.15|19.33|19.13|13
1649815220000|2022-04-13 02:00:20|19.33|19.13|19.32|19.12|19.34|19.14|19.32|19.12|4
1649815230000|2022-04-13 02:00:30|19.33|19.13|19.32|19.12|19.33|19.13|19.32|19.12|2
1649815240000|2022-04-13 02:00:40|19.31|19.11|19.31|19.11|19.31|19.11|19.31|19.11|1
1649815250000|2022-04-13 02:00:50|19.32|19.12|19.32|19.12|19.32|19.12|19.31|19.11|7
1649815290000|2022-04-13 02:01:30|19.31|19.11|19.31|19.11|19.32|19.12|19.31|19.11|3
1649815300000|2022-04-13 02:01:40|19.32|19.12|19.31|19.11|19.32|19.12|19.31|19.11|4
1649815310000|2022-04-13 02:01:50|19.3|19.1|19.31|19.11|19.31|19.11|19.3|19.1|8
1649815330000|2022-04-13 02:02:10|19.32|19.12|19.32|19.12|19.32|19.12|19.32|19.12|1
1649815340000|2022-04-13 02:02:20|19.31|19.11|19.32|19.12|19.32|19.12|19.31|19.11|4
1649815360000|2022-04-13 02:02:40|19.31|19.11|19.32|19.12|19.32|19.12|19.31|19.11|4
1649815370000|2022-04-13 02:02:50|19.31|19.11|19.32|19.12|19.32|19.12|19.31|19.11|8
1649815380000|2022-04-13 02:03:00|19.31|19.11|19.31|19.11|19.32|19.12|19.31|19.11|7
1649815410000|2022-04-13 02:03:30|19.32|19.12|19.33|19.13|19.33|19.13|19.31|19.11|8
1649815440000|2022-04-13 02:04:00|19.34|19.14|19.34|19.14|19.34|19.14|19.34|19.14|1
1649815450000|2022-04-13 02:04:10|19.35|19.15|19.35|19.15|19.35|19.15|19.35|19.15|1
1649815460000|2022-04-13 02:04:20|19.36|19.16|19.36|19.16|19.36|19.16|19.36|19.16|1
1649815470000|2022-04-13 02:04:30|19.37|19.17|19.37|19.17|19.37|19.17|19.36|19.16|5
1649815480000|2022-04-13 02:04:40|19.36|19.16|19.37|19.17|19.37|19.17|19.36|19.16|2
1649815490000|2022-04-13 02:04:50|19.36|19.16|19.35|19.15|19.37|19.17|19.35|19.15|4
1649815500000|2022-04-13 02:05:00|19.34|19.14|19.35|19.15|19.35|19.15|19.34|19.14|2
1649815510000|2022-04-13 02:05:10|19.34|19.14|19.35|19.15|19.35|19.15|19.34|19.14|2
1649815540000|2022-04-13 02:05:40|19.36|19.16|19.36|19.16|19.36|19.16|19.36|19.16|1
1649815550000|2022-04-13 02:05:50|19.35|19.15|19.36|19.16|19.36|19.16|19.35|19.15|4
1649815560000|2022-04-13 02:06:00|19.35|19.15|19.35|19.15|19.35|19.15|19.35|19.15|1
1649815580000|2022-04-13 02:06:20|19.36|19.16|19.37|19.17|19.37|19.17|19.36|19.16|2
1649815590000|2022-04-13 02:06:30|19.36|19.16|19.37|19.17|19.37|19.17|19.36|19.16|2
1649815600000|2022-04-13 02:06:40|19.36|19.16|19.36|19.16|19.36|19.16|19.36|19.16|1
1649815610000|2022-04-13 02:06:50|19.37|19.17|19.36|19.16|19.37|19.17|19.36|19.16|4
1649815620000|2022-04-13 02:07:00|19.37|19.17|19.36|19.16|19.37|19.17|19.36|19.16|2
1649815630000|2022-04-13 02:07:10|19.37|19.17|19.36|19.16|19.37|19.17|19.36|19.16|2
1649815680000|2022-04-13 02:08:00|19.35|19.15|19.35|19.15|19.36|19.16|19.35|19.15|3
1649815700000|2022-04-13 02:08:20|19.34|19.14|19.35|19.15|19.35|19.15|19.34|19.14|2
1649815710000|2022-04-13 02:08:30|19.34|19.14|19.35|19.15|19.35|19.15|19.34|19.14|4
1649815720000|2022-04-13 02:08:40|19.34|19.14|19.35|19.15|19.35|19.15|19.34|19.14|6
1649815770000|2022-04-13 02:09:30|19.36|19.16|19.36|19.16|19.36|19.16|19.36|19.16|1
1649815780000|2022-04-13 02:09:40|19.35|19.15|19.36|19.16|19.36|19.16|19.35|19.15|2
1649815790000|2022-04-13 02:09:50|19.35|19.15|19.36|19.16|19.36|19.16|19.35|19.15|6
1649815800000|2022-04-13 02:10:00|19.35|19.15|19.35|19.15|19.35|19.15|19.35|19.15|1
1649815830000|2022-04-13 02:10:30|19.34|19.14|19.35|19.15|19.35|19.15|19.34|19.14|2
1649815840000|2022-04-13 02:10:40|19.34|19.14|19.35|19.15|19.35|19.15|19.34|19.14|6
1649815850000|2022-04-13 02:10:50|19.34|19.14|19.35|19.15|19.35|19.15|19.34|19.14|2
1649815860000|2022-04-13 02:11:00|19.34|19.14|19.34|19.14|19.34|19.14|19.34|19.14|1
1649815880000|2022-04-13 02:11:20|19.33|19.13|19.33|19.13|19.33|19.13|19.33|19.13|1
1649815910000|2022-04-13 02:11:50|19.32|19.12|19.33|19.13|19.33|19.13|19.32|19.12|2
1649815930000|2022-04-13 02:12:10|19.32|19.12|19.32|19.12|19.33|19.13|19.32|19.12|3
1649815940000|2022-04-13 02:12:20|19.33|19.13|19.33|19.13|19.33|19.13|19.33|19.13|1
1649815970000|2022-04-13 02:12:50|19.34|19.14|19.34|19.14|19.34|19.14|19.34|19.14|1
1649816000000|2022-04-13 02:13:20|19.33|19.13|19.34|19.14|19.34|19.14|19.33|19.13|2
1649816010000|2022-04-13 02:13:30|19.33|19.13|19.33|19.13|19.33|19.13|19.33|19.13|1
1649816020000|2022-04-13 02:13:40|19.32|19.12|19.32|19.12|19.32|19.12|19.31|19.11|5
1649816060000|2022-04-13 02:14:20|19.31|19.11|19.31|19.11|19.32|19.12|19.31|19.11|3
1649816080000|2022-04-13 02:14:40|19.3|19.1|19.3|19.1|19.3|19.1|19.3|19.1|1
1649816100000|2022-04-13 02:15:00|19.31|19.11|19.31|19.11|19.31|19.11|19.31|19.11|1
1649816110000|2022-04-13 02:15:10|19.3|19.1|19.3|19.1|19.31|19.11|19.3|19.1|5
1649816120000|2022-04-13 02:15:20|19.29|19.09|19.29|19.09|19.3|19.1|19.29|19.09|3
1649816150000|2022-04-13 02:15:50|19.28|19.08|19.29|19.09|19.29|19.09|19.28|19.08|6
1649816160000|2022-04-13 02:16:00|19.28|19.08|19.28|19.08|19.29|19.09|19.28|19.08|7
1649816170000|2022-04-13 02:16:10|19.27|19.07|19.28|19.08|19.28|19.08|19.27|19.07|4
1649816180000|2022-04-13 02:16:20|19.27|19.07|19.24|19.04|19.27|19.07|19.24|19.04|8
1649816200000|2022-04-13 02:16:40|19.23|19.03|19.24|19.04|19.24|19.04|19.23|19.03|2
1649816210000|2022-04-13 02:16:50|19.23|19.03|19.24|19.04|19.24|19.04|19.23|19.03|10
1649816220000|2022-04-13 02:17:00|19.23|19.03|19.23|19.03|19.23|19.03|19.23|19.03|1
1649816350000|2022-04-13 02:19:10|19.24|19.04|19.24|19.04|19.24|19.04|19.24|19.04|1
1649816380000|2022-04-13 02:19:40|19.25|19.05|19.25|19.05|19.25|19.05|19.24|19.04|3
1649816390000|2022-04-13 02:19:50|19.24|19.04|19.24|19.04|19.24|19.04|19.24|19.04|1
1649816430000|2022-04-13 02:20:30|19.23|19.03|19.23|19.03|19.23|19.03|19.23|19.03|1
1649816440000|2022-04-13 02:20:40|19.22|19.02|19.23|19.03|19.23|19.03|19.22|19.02|12
1649816450000|2022-04-13 02:20:50|19.22|19.02|19.23|19.03|19.23|19.03|19.22|19.02|2
1649816460000|2022-04-13 02:21:00|19.22|19.02|19.22|19.02|19.23|19.03|19.22|19.02|5
1649816470000|2022-04-13 02:21:10|19.23|19.03|19.22|19.02|19.23|19.03|19.22|19.02|2
1649816500000|2022-04-13 02:21:40|19.23|19.03|19.22|19.02|19.23|19.03|19.22|19.02|4
1649816510000|2022-04-13 02:21:50|19.23|19.03|19.24|19.04|19.24|19.04|19.23|19.03|2
1649816550000|2022-04-13 02:22:30|19.25|19.05|19.25|19.05|19.25|19.05|19.25|19.05|1
1649816580000|2022-04-13 02:23:00|19.26|19.06|19.26|19.06|19.26|19.06|19.25|19.05|3
1649816610000|2022-04-13 02:23:30|19.27|19.07|19.27|19.07|19.27|19.07|19.26|19.06|5
1649816620000|2022-04-13 02:23:40|19.26|19.06|19.25|19.05|19.26|19.06|19.25|19.05|4
1649816630000|2022-04-13 02:23:50|19.24|19.04|19.25|19.05|19.25|19.05|19.24|19.04|12
1649816640000|2022-04-13 02:24:00|19.24|19.04|19.25|19.05|19.25|19.05|19.24|19.04|16
1649816670000|2022-04-13 02:24:30|19.24|19.04|19.24|19.04|19.24|19.04|19.24|19.04|1
1649816680000|2022-04-13 02:24:40|19.23|19.03|19.23|19.03|19.23|19.03|19.23|19.03|1
1649816690000|2022-04-13 02:24:50|19.24|19.04|19.24|19.04|19.24|19.04|19.24|19.04|1
1649816740000|2022-04-13 02:25:40|19.25|19.05|19.25|19.05|19.25|19.05|19.25|19.05|1
1649816770000|2022-04-13 02:26:10|19.24|19.04|19.24|19.04|19.24|19.04|19.24|19.04|1
1649816780000|2022-04-13 02:26:20|19.23|19.03|19.23|19.03|19.23|19.03|19.23|19.03|1
1649816790000|2022-04-13 02:26:30|19.24|19.04|19.23|19.03|19.24|19.04|19.23|19.03|10
1649816840000|2022-04-13 02:27:20|19.22|19.02|19.22|19.02|19.22|19.02|19.22|19.02|1
1649816850000|2022-04-13 02:27:30|19.23|19.03|19.22|19.02|19.23|19.03|19.22|19.02|6
1649816870000|2022-04-13 02:27:50|19.23|19.03|19.23|19.03|19.23|19.03|19.23|19.03|1
1649816890000|2022-04-13 02:28:10|19.24|19.04|19.24|19.04|19.24|19.04|19.24|19.04|1
1649816900000|2022-04-13 02:28:20|19.25|19.05|19.25|19.05|19.25|19.05|19.25|19.05|1
1649816910000|2022-04-13 02:28:30|19.24|19.04|19.25|19.05|19.25|19.05|19.24|19.04|8
1649816950000|2022-04-13 02:29:10|19.24|19.04|19.24|19.04|19.24|19.04|19.24|19.04|1
1649816960000|2022-04-13 02:29:20|19.25|19.05|19.25|19.05|19.25|19.05|19.25|19.05|1
1649816970000|2022-04-13 02:29:30|19.26|19.06|19.26|19.06|19.26|19.06|19.26|19.06|1
1649817000000|2022-04-13 02:30:00|19.27|19.07|19.27|19.07|19.27|19.07|19.26|19.06|3
1649817010000|2022-04-13 02:30:10|19.28|19.08|19.27|19.07|19.28|19.08|19.27|19.07|4
1649817020000|2022-04-13 02:30:20|19.28|19.08|19.28|19.08|19.28|19.08|19.27|19.07|7
1649817050000|2022-04-13 02:30:50|19.29|19.09|19.29|19.09|19.29|19.09|19.28|19.08|7
1649817130000|2022-04-13 02:32:10|19.3|19.1|19.3|19.1|19.3|19.1|19.3|19.1|1
1649817160000|2022-04-13 02:32:40|19.29|19.09|19.3|19.1|19.3|19.1|19.29|19.09|2
1649817180000|2022-04-13 02:33:00|19.31|19.11|19.31|19.11|19.31|19.11|19.31|19.11|1
1649817200000|2022-04-13 02:33:20|19.32|19.12|19.32|19.12|19.32|19.12|19.31|19.11|5
1649817210000|2022-04-13 02:33:30|19.33|19.13|19.33|19.13|19.33|19.13|19.33|19.13|1
1649817230000|2022-04-13 02:33:50|19.34|19.14|19.33|19.13|19.34|19.14|19.33|19.13|4
1649817240000|2022-04-13 02:34:00|19.34|19.14|19.33|19.13|19.34|19.14|19.33|19.13|6
1649817250000|2022-04-13 02:34:10|19.34|19.14|19.33|19.13|19.34|19.14|19.33|19.13|2
1649817260000|2022-04-13 02:34:20|19.34|19.14|19.34|19.14|19.34|19.14|19.34|19.14|1
1649817280000|2022-04-13 02:34:40|19.33|19.13|19.34|19.14|19.34|19.14|19.33|19.13|2
1649817290000|2022-04-13 02:34:50|19.35|19.15|19.35|19.15|19.35|19.15|19.34|19.14|3
1649817300000|2022-04-13 02:35:00|19.34|19.14|19.34|19.14|19.35|19.15|19.34|19.14|5
1649817310000|2022-04-13 02:35:10|19.33|19.13|19.34|19.14|19.34|19.14|19.33|19.13|2
1649817340000|2022-04-13 02:35:40|19.35|19.15|19.36|19.16|19.36|19.16|19.35|19.15|2
1649817350000|2022-04-13 02:35:50|19.37|19.17|19.38|19.18|19.38|19.18|19.36|19.16|14
1649817360000|2022-04-13 02:36:00|19.37|19.17|19.37|19.17|19.38|19.18|19.36|19.16|5
1649817370000|2022-04-13 02:36:10|19.36|19.16|19.37|19.17|19.37|19.17|19.36|19.16|2
1649817390000|2022-04-13 02:36:30|19.38|19.18|19.37|19.17|19.38|19.18|19.37|19.17|8
1649817400000|2022-04-13 02:36:40|19.38|19.18|19.39|19.19|19.39|19.19|19.38|19.18|2
1649817410000|2022-04-13 02:36:50|19.4|19.2|19.39|19.19|19.4|19.2|19.39|19.19|2
1649817420000|2022-04-13 02:37:00|19.4|19.2|19.4|19.2|19.4|19.2|19.4|19.2|1
1649817430000|2022-04-13 02:37:10|19.39|19.19|19.4|19.2|19.4|19.2|19.38|19.18|6
1649817440000|2022-04-13 02:37:20|19.39|19.19|19.4|19.2|19.4|19.2|19.39|19.19|2
1649817450000|2022-04-13 02:37:30|19.39|19.19|19.39|19.19|19.39|19.19|19.39|19.19|1
1649817460000|2022-04-13 02:37:40|19.4|19.2|19.4|19.2|19.4|19.2|19.4|19.2|1
1649817470000|2022-04-13 02:37:50|19.39|19.19|19.4|19.2|19.4|19.2|19.39|19.19|6
1649817520000|2022-04-13 02:38:40|19.41|19.21|19.41|19.21|19.41|19.21|19.41|19.21|1
1649817530000|2022-04-13 02:38:50|19.4|19.2|19.4|19.2|19.41|19.21|19.4|19.2|5
1649817540000|2022-04-13 02:39:00|19.39|19.19|19.39|19.19|19.4|19.2|19.39|19.19|5
1649817550000|2022-04-13 02:39:10|19.4|19.2|19.4|19.2|19.4|19.2|19.39|19.19|5
1649817560000|2022-04-13 02:39:20|19.39|19.19|19.4|19.2|19.4|19.2|19.39|19.19|8
1649817570000|2022-04-13 02:39:30|19.41|19.21|19.41|19.21|19.41|19.21|19.41|19.21|1
1649817580000|2022-04-13 02:39:40|19.42|19.22|19.42|19.22|19.42|19.22|19.42|19.22|1
1649817590000|2022-04-13 02:39:50|19.41|19.21|19.43|19.23|19.43|19.23|19.41|19.21|5
1649817600000|2022-04-13 02:40:00|19.42|19.22|19.41|19.21|19.43|19.23|19.41|19.21|4
1649817620000|2022-04-13 02:40:20|19.42|19.22|19.42|19.22|19.42|19.22|19.42|19.22|1
1649817630000|2022-04-13 02:40:30|19.41|19.21|19.4|19.2|19.41|19.21|19.4|19.2|2
1649817650000|2022-04-13 02:40:50|19.39|19.19|19.39|19.19|19.4|19.2|19.39|19.19|3
1649817660000|2022-04-13 02:41:00|19.4|19.2|19.38|19.18|19.4|19.2|19.38|19.18|3
1649817670000|2022-04-13 02:41:10|19.39|19.19|19.38|19.18|19.39|19.19|19.38|19.18|10
1649817680000|2022-04-13 02:41:20|19.39|19.19|19.38|19.18|19.39|19.19|19.38|19.18|6
1649817690000|2022-04-13 02:41:30|19.39|19.19|19.38|19.18|19.39|19.19|19.38|19.18|8
1649817700000|2022-04-13 02:41:40|19.39|19.19|19.38|19.18|19.39|19.19|19.38|19.18|4
1649817710000|2022-04-13 02:41:50|19.39|19.19|19.39|19.19|19.39|19.19|19.38|19.18|3
1649817720000|2022-04-13 02:42:00|19.38|19.18|19.38|19.18|19.39|19.19|19.38|19.18|3
1649817760000|2022-04-13 02:42:40|19.39|19.19|19.38|19.18|19.39|19.19|19.38|19.18|2
1649817780000|2022-04-13 02:43:00|19.37|19.17|19.38|19.18|19.38|19.18|19.37|19.17|2
1649817790000|2022-04-13 02:43:10|19.37|19.17|19.37|19.17|19.37|19.17|19.37|19.17|1
1649817800000|2022-04-13 02:43:20|19.38|19.18|19.37|19.17|19.38|19.18|19.37|19.17|2
1649817810000|2022-04-13 02:43:30|19.38|19.18|19.37|19.17|19.38|19.18|19.37|19.17|2
1649817820000|2022-04-13 02:43:40|19.38|19.18|19.37|19.17|19.38|19.18|19.37|19.17|4
1649817830000|2022-04-13 02:43:50|19.38|19.18|19.37|19.17|19.38|19.18|19.37|19.17|2
1649817880000|2022-04-13 02:44:40|19.38|19.18|19.38|19.18|19.38|19.18|19.38|19.18|1
1649817900000|2022-04-13 02:45:00|19.37|19.17|19.37|19.17|19.37|19.17|19.37|19.17|1
1649817960000|2022-04-13 02:46:00|19.38|19.18|19.38|19.18|19.38|19.18|19.37|19.17|5
1649817970000|2022-04-13 02:46:10|19.37|19.17|19.36|19.16|19.38|19.18|19.36|19.16|4
1649817980000|2022-04-13 02:46:20|19.37|19.17|19.36|19.16|19.37|19.17|19.36|19.16|6
1649817990000|2022-04-13 02:46:30|19.35|19.15|19.35|19.15|19.36|19.16|19.35|19.15|3
1649818000000|2022-04-13 02:46:40|19.34|19.14|19.34|19.14|19.35|19.15|19.34|19.14|3
1649818010000|2022-04-13 02:46:50|19.35|19.15|19.34|19.14|19.35|19.15|19.34|19.14|2
1649818050000|2022-04-13 02:47:30|19.35|19.15|19.35|19.15|19.35|19.15|19.35|19.15|1
1649818130000|2022-04-13 02:48:50|19.36|19.16|19.35|19.15|19.36|19.16|19.35|19.15|2
1649818140000|2022-04-13 02:49:00|19.36|19.16|19.36|19.16|19.36|19.16|19.36|19.16|1
1649818150000|2022-04-13 02:49:10|19.37|19.17|19.37|19.17|19.37|19.17|19.37|19.17|1
1649818180000|2022-04-13 02:49:40|19.38|19.18|19.38|19.18|19.38|19.18|19.38|19.18|1
1649818220000|2022-04-13 02:50:20|19.39|19.19|19.39|19.19|19.39|19.19|19.39|19.19|1
1649818230000|2022-04-13 02:50:30|19.38|19.18|19.37|19.17|19.38|19.18|19.36|19.16|4
1649818240000|2022-04-13 02:50:40|19.36|19.16|19.36|19.16|19.37|19.17|19.36|19.16|7
1649818250000|2022-04-13 02:50:50|19.37|19.17|19.36|19.16|19.37|19.17|19.36|19.16|4
1649818260000|2022-04-13 02:51:00|19.37|19.17|19.37|19.17|19.37|19.17|19.36|19.16|5
1649818270000|2022-04-13 02:51:10|19.36|19.16|19.36|19.16|19.37|19.17|19.36|19.16|3
1649818290000|2022-04-13 02:51:30|19.37|19.17|19.37|19.17|19.37|19.17|19.36|19.16|3
1649818390000|2022-04-13 02:53:10|19.36|19.16|19.36|19.16|19.36|19.16|19.36|19.16|1
1649818430000|2022-04-13 02:53:50|19.37|19.17|19.37|19.17|19.37|19.17|19.37|19.17|1
1649818470000|2022-04-13 02:54:30|19.36|19.16|19.37|19.17|19.37|19.17|19.36|19.16|6
1649818480000|2022-04-13 02:54:40|19.36|19.16|19.36|19.16|19.37|19.17|19.36|19.16|7
1649818490000|2022-04-13 02:54:50|19.37|19.17|19.37|19.17|19.37|19.17|19.36|19.16|3
1649818500000|2022-04-13 02:55:00|19.36|19.16|19.37|19.17|19.37|19.17|19.36|19.16|6
1649818510000|2022-04-13 02:55:10|19.36|19.16|19.36|19.16|19.36|19.16|19.36|19.16|1
1649818520000|2022-04-13 02:55:20|19.37|19.17|19.37|19.17|19.37|19.17|19.36|19.16|9
1649818530000|2022-04-13 02:55:30|19.36|19.16|19.36|19.16|19.37|19.17|19.36|19.16|9
1649818540000|2022-04-13 02:55:40|19.37|19.17|19.36|19.16|19.37|19.17|19.36|19.16|2
1649818560000|2022-04-13 02:56:00|19.37|19.17|19.36|19.16|19.37|19.17|19.36|19.16|10
1649818570000|2022-04-13 02:56:10|19.37|19.17|19.36|19.16|19.37|19.17|19.36|19.16|4
1649818630000|2022-04-13 02:57:10|19.35|19.15|19.36|19.16|19.36|19.16|19.35|19.15|2
1649818640000|2022-04-13 02:57:20|19.35|19.15|19.35|19.15|19.36|19.16|19.34|19.14|7
1649818650000|2022-04-13 02:57:30|19.34|19.14|19.34|19.14|19.34|19.14|19.33|19.13|11
1649818660000|2022-04-13 02:57:40|19.33|19.13|19.33|19.13|19.34|19.14|19.33|19.13|9
1649818670000|2022-04-13 02:57:50|19.34|19.14|19.34|19.14|19.34|19.14|19.34|19.14|1
1649818680000|2022-04-13 02:58:00|19.33|19.13|19.33|19.13|19.34|19.14|19.33|19.13|3
1649818690000|2022-04-13 02:58:10|19.34|19.14|19.34|19.14|19.34|19.14|19.33|19.13|5
1649818720000|2022-04-13 02:58:40|19.35|19.15|19.35|19.15|19.35|19.15|19.35|19.15|1
1649818740000|2022-04-13 02:59:00|19.34|19.14|19.34|19.14|19.34|19.14|19.34|19.14|1
1649818760000|2022-04-13 02:59:20|19.35|19.15|19.35|19.15|19.35|19.15|19.35|19.15|1
1649818790000|2022-04-13 02:59:50|19.36|19.16|19.35|19.15|19.36|19.16|19.35|19.15|2
1649818800000|2022-04-13 03:00:00|19.36|19.16|19.35|19.15|19.36|19.16|19.35|19.15|2
1649818810000|2022-04-13 03:00:10|19.36|19.16|19.36|19.16|19.36|19.16|19.36|19.16|1
1649818820000|2022-04-13 03:00:20|19.35|19.15|19.36|19.16|19.36|19.16|19.35|19.15|2
1649818830000|2022-04-13 03:00:30|19.37|19.17|19.38|19.18|19.38|19.18|19.37|19.17|4
1649818840000|2022-04-13 03:00:40|19.37|19.17|19.37|19.17|19.38|19.18|19.37|19.17|3
1649818850000|2022-04-13 03:00:50|19.38|19.18|19.37|19.17|19.38|19.18|19.37|19.17|2
1649818880000|2022-04-13 03:01:20|19.36|19.16|19.37|19.17|19.37|19.17|19.36|19.16|2
1649818900000|2022-04-13 03:01:40|19.38|19.18|19.38|19.18|19.38|19.18|19.38|19.18|1
1649818910000|2022-04-13 03:01:50|19.39|19.19|19.39|19.19|19.39|19.19|19.38|19.18|3
1649818920000|2022-04-13 03:02:00|19.38|19.18|19.37|19.17|19.38|19.18|19.37|19.17|2
1649818930000|2022-04-13 03:02:10|19.38|19.18|19.37|19.17|19.38|19.18|19.37|19.17|2
1649818950000|2022-04-13 03:02:30|19.38|19.18|19.38|19.18|19.38|19.18|19.38|19.18|1
1649818960000|2022-04-13 03:02:40|19.39|19.19|19.4|19.2|19.4|19.2|19.39|19.19|2
1649818990000|2022-04-13 03:03:10|19.41|19.21|19.41|19.21|19.42|19.22|19.41|19.21|5
1649819000000|2022-04-13 03:03:20|19.42|19.22|19.42|19.22|19.42|19.22|19.42|19.22|1
1649819010000|2022-04-13 03:03:30|19.43|19.23|19.43|19.23|19.43|19.23|19.42|19.22|3
1649819040000|2022-04-13 03:04:00|19.44|19.24|19.44|19.24|19.44|19.24|19.44|19.24|1
1649819110000|2022-04-13 03:05:10|19.43|19.23|19.43|19.23|19.44|19.24|19.43|19.23|7
1649819120000|2022-04-13 03:05:20|19.44|19.24|19.43|19.23|19.44|19.24|19.43|19.23|6
1649819130000|2022-04-13 03:05:30|19.44|19.24|19.44|19.24|19.44|19.24|19.44|19.24|1
1649819170000|2022-04-13 03:06:10|19.43|19.23|19.43|19.23|19.44|19.24|19.43|19.23|3
1649819180000|2022-04-13 03:06:20|19.44|19.24|19.44|19.24|19.44|19.24|19.43|19.23|3
1649819190000|2022-04-13 03:06:30|19.43|19.23|19.43|19.23|19.44|19.24|19.43|19.23|3
1649819220000|2022-04-13 03:07:00|19.42|19.22|19.42|19.22|19.42|19.22|19.41|19.21|3
1649819230000|2022-04-13 03:07:10|19.41|19.21|19.4|19.2|19.41|19.21|19.4|19.2|2
1649819250000|2022-04-13 03:07:30|19.41|19.21|19.41|19.21|19.41|19.21|19.41|19.21|1
1649819270000|2022-04-13 03:07:50|19.42|19.22|19.42|19.22|19.42|19.22|19.42|19.22|1
1649819280000|2022-04-13 03:08:00|19.43|19.23|19.43|19.23|19.43|19.23|19.42|19.22|5
1649819290000|2022-04-13 03:08:10|19.42|19.22|19.42|19.22|19.42|19.22|19.42|19.22|1
1649819300000|2022-04-13 03:08:20|19.43|19.23|19.42|19.22|19.43|19.23|19.42|19.22|2
1649819310000|2022-04-13 03:08:30|19.43|19.23|19.43|19.23|19.43|19.23|19.42|19.22|5
1649819320000|2022-04-13 03:08:40|19.42|19.22|19.43|19.23|19.43|19.23|19.42|19.22|6
1649819340000|2022-04-13 03:09:00|19.44|19.24|19.44|19.24|19.44|19.24|19.44|19.24|1
1649819410000|2022-04-13 03:10:10|19.43|19.23|19.44|19.24|19.44|19.24|19.43|19.23|2
1649819450000|2022-04-13 03:10:50|19.43|19.23|19.44|19.24|19.44|19.24|19.43|19.23|2
1649819460000|2022-04-13 03:11:00|19.43|19.23|19.43|19.23|19.44|19.24|19.43|19.23|3
1649819470000|2022-04-13 03:11:10|19.44|19.24|19.43|19.23|19.44|19.24|19.43|19.23|2
1649819480000|2022-04-13 03:11:20|19.44|19.24|19.44|19.24|19.44|19.24|19.44|19.24|1
1649819530000|2022-04-13 03:12:10|19.43|19.23|19.43|19.23|19.44|19.24|19.43|19.23|3
1649819540000|2022-04-13 03:12:20|19.44|19.24|19.44|19.24|19.44|19.24|19.43|19.23|7
1649819560000|2022-04-13 03:12:40|19.43|19.23|19.44|19.24|19.44|19.24|19.43|19.23|2
1649819570000|2022-04-13 03:12:50|19.43|19.23|19.43|19.23|19.44|19.24|19.43|19.23|9
1649819590000|2022-04-13 03:13:10|19.44|19.24|19.44|19.24|19.44|19.24|19.44|19.24|1
1649819710000|2022-04-13 03:15:10|19.45|19.25|19.45|19.25|19.45|19.25|19.45|19.25|1
1649819730000|2022-04-13 03:15:30|19.44|19.24|19.44|19.24|19.44|19.24|19.44|19.24|1
1649819740000|2022-04-13 03:15:40|19.45|19.25|19.44|19.24|19.45|19.25|19.44|19.24|2
1649819820000|2022-04-13 03:17:00|19.45|19.25|19.44|19.24|19.45|19.25|19.44|19.24|2
1649819930000|2022-04-13 03:18:50|19.45|19.25|19.45|19.25|19.45|19.25|19.45|19.25|1
1649819940000|2022-04-13 03:19:00|19.46|19.26|19.46|19.26|19.46|19.26|19.45|19.25|3
1649819950000|2022-04-13 03:19:10|19.45|19.25|19.47|19.27|19.47|19.27|19.45|19.25|9
1649819960000|2022-04-13 03:19:20|19.46|19.26|19.47|19.27|19.47|19.27|19.46|19.26|4
1649819990000|2022-04-13 03:19:50|19.48|19.28|19.47|19.27|19.48|19.28|19.47|19.27|2
1649820000000|2022-04-13 03:20:00|19.48|19.28|19.48|19.28|19.48|19.28|19.47|19.27|9
1649820010000|2022-04-13 03:20:10|19.47|19.27|19.46|19.26|19.48|19.28|19.46|19.26|10
1649820020000|2022-04-13 03:20:20|19.45|19.25|19.46|19.26|19.47|19.27|19.45|19.25|6
1649820030000|2022-04-13 03:20:30|19.47|19.27|19.46|19.26|19.47|19.27|19.46|19.26|4
1649820040000|2022-04-13 03:20:40|19.45|19.25|19.46|19.26|19.46|19.26|19.45|19.25|2
1649820050000|2022-04-13 03:20:50|19.45|19.25|19.45|19.25|19.45|19.25|19.45|19.25|1
1649820060000|2022-04-13 03:21:00|19.46|19.26|19.46|19.26|19.46|19.26|19.46|19.26|1
1649820070000|2022-04-13 03:21:10|19.45|19.25|19.45|19.25|19.45|19.25|19.45|19.25|1
1649820090000|2022-04-13 03:21:30|19.46|19.26|19.45|19.25|19.46|19.26|19.45|19.25|2
1649820160000|2022-04-13 03:22:40|19.46|19.26|19.45|19.25|19.46|19.26|19.45|19.25|2
1649820190000|2022-04-13 03:23:10|19.46|19.26|19.46|19.26|19.46|19.26|19.45|19.25|5
1649820210000|2022-04-13 03:23:30|19.45|19.25|19.45|19.25|19.45|19.25|19.45|19.25|1
1649820250000|2022-04-13 03:24:10|19.46|19.26|19.46|19.26|19.46|19.26|19.46|19.26|1
1649820260000|2022-04-13 03:24:20|19.45|19.25|19.46|19.26|19.46|19.26|19.45|19.25|4
1649820270000|2022-04-13 03:24:30|19.45|19.25|19.46|19.26|19.46|19.26|19.45|19.25|2
1649820280000|2022-04-13 03:24:40|19.47|19.27|19.47|19.27|19.47|19.27|19.46|19.26|3
1649820290000|2022-04-13 03:24:50|19.46|19.26|19.46|19.26|19.47|19.27|19.46|19.26|11
1649820300000|2022-04-13 03:25:00|19.47|19.27|19.45|19.25|19.47|19.27|19.45|19.25|7
1649820560000|2022-04-13 03:29:20|19.44|19.24|19.44|19.24|19.44|19.24|19.44|19.24|1
1649820580000|2022-04-13 03:29:40|19.43|19.23|19.43|19.23|19.43|19.23|19.43|19.23|1
1649820600000|2022-04-13 03:30:00|19.44|19.24|19.44|19.24|19.44|19.24|19.44|19.24|1
1649820620000|2022-04-13 03:30:20|19.45|19.25|19.45|19.25|19.45|19.25|19.45|19.25|1
1649820650000|2022-04-13 03:30:50|19.44|19.24|19.45|19.25|19.45|19.25|19.44|19.24|2
1649820660000|2022-04-13 03:31:00|19.44|19.24|19.44|19.24|19.45|19.25|19.44|19.24|3
1649820680000|2022-04-13 03:31:20|19.43|19.23|19.42|19.22|19.43|19.23|19.42|19.22|2
1649820690000|2022-04-13 03:31:30|19.41|19.21|19.41|19.21|19.42|19.22|19.41|19.21|9
1649820700000|2022-04-13 03:31:40|19.4|19.2|19.41|19.21|19.41|19.21|19.4|19.2|2
1649820710000|2022-04-13 03:31:50|19.4|19.2|19.4|19.2|19.41|19.21|19.4|19.2|3
1649820760000|2022-04-13 03:32:40|19.41|19.21|19.42|19.22|19.42|19.22|19.4|19.2|4
1649820770000|2022-04-13 03:32:50|19.41|19.21|19.42|19.22|19.42|19.22|19.41|19.21|2
1649820780000|2022-04-13 03:33:00|19.43|19.23|19.42|19.22|19.43|19.23|19.42|19.22|4
1649820790000|2022-04-13 03:33:10|19.43|19.23|19.43|19.23|19.43|19.23|19.43|19.23|1
1649820820000|2022-04-13 03:33:40|19.42|19.22|19.42|19.22|19.42|19.22|19.42|19.22|1
1649820960000|2022-04-13 03:36:00|19.43|19.23|19.42|19.22|19.43|19.23|19.42|19.22|2
1649820990000|2022-04-13 03:36:30|19.41|19.21|19.41|19.21|19.42|19.22|19.41|19.21|3
1649821030000|2022-04-13 03:37:10|19.42|19.22|19.42|19.22|19.42|19.22|19.42|19.22|1
1649821090000|2022-04-13 03:38:10|19.43|19.23|19.42|19.22|19.43|19.23|19.42|19.22|2
1649821200000|2022-04-13 03:40:00|19.43|19.23|19.43|19.23|19.43|19.23|19.43|19.23|1
1649821210000|2022-04-13 03:40:10|19.42|19.22|19.43|19.23|19.43|19.23|19.42|19.22|2
1649821220000|2022-04-13 03:40:20|19.42|19.22|19.43|19.23|19.43|19.23|19.42|19.22|6
1649821260000|2022-04-13 03:41:00|19.42|19.22|19.42|19.22|19.43|19.23|19.42|19.22|3
1649821270000|2022-04-13 03:41:10|19.41|19.21|19.41|19.21|19.41|19.21|19.41|19.21|1
1649821280000|2022-04-13 03:41:20|19.42|19.22|19.41|19.21|19.42|19.22|19.41|19.21|12
1649821290000|2022-04-13 03:41:30|19.42|19.22|19.42|19.22|19.42|19.22|19.42|19.22|1
1649821330000|2022-04-13 03:42:10|19.41|19.21|19.41|19.21|19.42|19.22|19.41|19.21|9
1649821340000|2022-04-13 03:42:20|19.42|19.22|19.42|19.22|19.42|19.22|19.41|19.21|11
1649821350000|2022-04-13 03:42:30|19.41|19.21|19.41|19.21|19.42|19.22|19.41|19.21|11
1649821360000|2022-04-13 03:42:40|19.42|19.22|19.41|19.21|19.42|19.22|19.41|19.21|2
1649821370000|2022-04-13 03:42:50|19.42|19.22|19.41|19.21|19.42|19.22|19.41|19.21|6
1649821380000|2022-04-13 03:43:00|19.42|19.22|19.42|19.22|19.42|19.22|19.42|19.22|1
1649821390000|2022-04-13 03:43:10|19.41|19.21|19.41|19.21|19.42|19.22|19.41|19.21|9
1649821400000|2022-04-13 03:43:20|19.42|19.22|19.41|19.21|19.42|19.22|19.41|19.21|2
1649821410000|2022-04-13 03:43:30|19.42|19.22|19.41|19.21|19.42|19.22|19.41|19.21|2
1649821420000|2022-04-13 03:43:40|19.42|19.22|19.41|19.21|19.42|19.22|19.41|19.21|6
1649821440000|2022-04-13 03:44:00|19.42|19.22|19.42|19.22|19.42|19.22|19.41|19.21|3
1649821450000|2022-04-13 03:44:10|19.41|19.21|19.42|19.22|19.42|19.22|19.41|19.21|8
1649821460000|2022-04-13 03:44:20|19.41|19.21|19.41|19.21|19.41|19.21|19.41|19.21|1
1649821470000|2022-04-13 03:44:30|19.42|19.22|19.42|19.22|19.42|19.22|19.42|19.22|1
1649821570000|2022-04-13 03:46:10|19.41|19.21|19.42|19.22|19.42|19.22|19.41|19.21|2
1649821580000|2022-04-13 03:46:20|19.41|19.21|19.41|19.21|19.41|19.21|19.41|19.21|1
1649821590000|2022-04-13 03:46:30|19.42|19.22|19.4|19.2|19.42|19.22|19.4|19.2|3
1649821610000|2022-04-13 03:46:50|19.39|19.19|19.38|19.18|19.39|19.19|19.38|19.18|6
1649821620000|2022-04-13 03:47:00|19.39|19.19|19.38|19.18|19.39|19.19|19.38|19.18|4
1649821630000|2022-04-13 03:47:10|19.39|19.19|19.38|19.18|19.39|19.19|19.38|19.18|6
1649821640000|2022-04-13 03:47:20|19.39|19.19|19.39|19.19|19.39|19.19|19.38|19.18|3
1649821650000|2022-04-13 03:47:30|19.38|19.18|19.39|19.19|19.39|19.19|19.38|19.18|4
1649821660000|2022-04-13 03:47:40|19.38|19.18|19.38|19.18|19.39|19.19|19.38|19.18|5
1649821670000|2022-04-13 03:47:50|19.39|19.19|19.39|19.19|19.39|19.19|19.38|19.18|5
1649821710000|2022-04-13 03:48:30|19.38|19.18|19.39|19.19|19.39|19.19|19.38|19.18|4
1649821730000|2022-04-13 03:48:50|19.4|19.2|19.39|19.19|19.4|19.2|19.39|19.19|2
1649821750000|2022-04-13 03:49:10|19.38|19.18|19.38|19.18|19.39|19.19|19.38|19.18|9
1649821760000|2022-04-13 03:49:20|19.37|19.17|19.38|19.18|19.39|19.19|19.37|19.17|4
1649821800000|2022-04-13 03:50:00|19.37|19.17|19.38|19.18|19.38|19.18|19.37|19.17|2
1649821810000|2022-04-13 03:50:10|19.37|19.17|19.38|19.18|19.38|19.18|19.37|19.17|2
1649821860000|2022-04-13 03:51:00|19.39|19.19|19.39|19.19|19.39|19.19|19.39|19.19|1
1649821910000|2022-04-13 03:51:50|19.38|19.18|19.39|19.19|19.39|19.19|19.38|19.18|2
1649821920000|2022-04-13 03:52:00|19.38|19.18|19.39|19.19|19.39|19.19|19.38|19.18|6
1649822030000|2022-04-13 03:53:50|19.38|19.18|19.39|19.19|19.39|19.19|19.38|19.18|10
1649822040000|2022-04-13 03:54:00|19.38|19.18|19.38|19.18|19.39|19.19|19.38|19.18|3
1649822050000|2022-04-13 03:54:10|19.37|19.17|19.38|19.18|19.38|19.18|19.37|19.17|2
1649822060000|2022-04-13 03:54:20|19.37|19.17|19.38|19.18|19.38|19.18|19.37|19.17|4
1649822070000|2022-04-13 03:54:30|19.37|19.17|19.38|19.18|19.38|19.18|19.37|19.17|8
1649822080000|2022-04-13 03:54:40|19.37|19.17|19.38|19.18|19.38|19.18|19.37|19.17|8
1649822090000|2022-04-13 03:54:50|19.37|19.17|19.37|19.17|19.38|19.18|19.37|19.17|7
1649822100000|2022-04-13 03:55:00|19.38|19.18|19.38|19.18|19.38|19.18|19.37|19.17|3
1649822130000|2022-04-13 03:55:30|19.39|19.19|19.38|19.18|19.39|19.19|19.38|19.18|6
1649822140000|2022-04-13 03:55:40|19.39|19.19|19.39|19.19|19.39|19.19|19.38|19.18|3
1649822150000|2022-04-13 03:55:50|19.38|19.18|19.39|19.19|19.39|19.19|19.38|19.18|12
1649822160000|2022-04-13 03:56:00|19.38|19.18|19.39|19.19|19.39|19.19|19.38|19.18|12
1649822170000|2022-04-13 03:56:10|19.38|19.18|19.38|19.18|19.39|19.19|19.38|19.18|7
1649822180000|2022-04-13 03:56:20|19.39|19.19|19.38|19.18|19.39|19.19|19.38|19.18|6
1649822190000|2022-04-13 03:56:30|19.39|19.19|19.38|19.18|19.39|19.19|19.38|19.18|2
1649822200000|2022-04-13 03:56:40|19.39|19.19|19.39|19.19|19.39|19.19|19.38|19.18|3
1649822220000|2022-04-13 03:57:00|19.38|19.18|19.38|19.18|19.38|19.18|19.38|19.18|1
1649822230000|2022-04-13 03:57:10|19.37|19.17|19.37|19.17|19.37|19.17|19.37|19.17|1
1649822270000|2022-04-13 03:57:50|19.38|19.18|19.37|19.17|19.38|19.18|19.37|19.17|2
1649822280000|2022-04-13 03:58:00|19.38|19.18|19.37|19.17|19.38|19.18|19.37|19.17|6
1649822290000|2022-04-13 03:58:10|19.38|19.18|19.38|19.18|19.38|19.18|19.37|19.17|3
1649822320000|2022-04-13 03:58:40|19.39|19.19|19.39|19.19|19.39|19.19|19.38|19.18|7
1649822330000|2022-04-13 03:58:50|19.38|19.18|19.38|19.18|19.39|19.19|19.38|19.18|3
1649822340000|2022-04-13 03:59:00|19.39|19.19|19.39|19.19|19.39|19.19|19.38|19.18|3
1649822350000|2022-04-13 03:59:10|19.38|19.18|19.39|19.19|19.39|19.19|19.38|19.18|6
1649822450000|2022-04-13 04:00:50|19.38|19.18|19.39|19.19|19.39|19.19|19.38|19.18|2
1649822470000|2022-04-13 04:01:10|19.38|19.18|19.39|19.19|19.39|19.19|19.38|19.18|2
1649822500000|2022-04-13 04:01:40|19.4|19.2|19.4|19.2|19.4|19.2|19.4|19.2|1
1649822520000|2022-04-13 04:02:00|19.41|19.21|19.4|19.2|19.41|19.21|19.4|19.2|2
1649822540000|2022-04-13 04:02:20|19.41|19.21|19.4|19.2|19.41|19.21|19.4|19.2|2
1649822550000|2022-04-13 04:02:30|19.41|19.21|19.41|19.21|19.41|19.21|19.4|19.2|9
1649822560000|2022-04-13 04:02:40|19.4|19.2|19.4|19.2|19.41|19.21|19.4|19.2|3
1649822580000|2022-04-13 04:03:00|19.39|19.19|19.4|19.2|19.4|19.2|19.39|19.19|10
1649822590000|2022-04-13 04:03:10|19.39|19.19|19.39|19.19|19.39|19.19|19.39|19.19|1
1649822600000|2022-04-13 04:03:20|19.4|19.2|19.39|19.19|19.4|19.2|19.38|19.18|6
1649822610000|2022-04-13 04:03:30|19.38|19.18|19.37|19.17|19.39|19.19|19.37|19.17|4
1649822620000|2022-04-13 04:03:40|19.38|19.18|19.36|19.16|19.38|19.18|19.35|19.15|9
1649822630000|2022-04-13 04:03:50|19.35|19.15|19.36|19.16|19.36|19.16|19.35|19.15|8
1649822680000|2022-04-13 04:04:40|19.35|19.15|19.35|19.15|19.35|19.15|19.35|19.15|1
1649822690000|2022-04-13 04:04:50|19.34|19.14|19.35|19.15|19.35|19.15|19.34|19.14|2
1649822700000|2022-04-13 04:05:00|19.36|19.16|19.36|19.16|19.36|19.16|19.35|19.15|5
1649822720000|2022-04-13 04:05:20|19.35|19.15|19.35|19.15|19.35|19.15|19.35|19.15|1
1649822750000|2022-04-13 04:05:50|19.36|19.16|19.36|19.16|19.36|19.16|19.36|19.16|1
1649822800000|2022-04-13 04:06:40|19.37|19.17|19.37|19.17|19.37|19.17|19.37|19.17|1
1649822820000|2022-04-13 04:07:00|19.36|19.16|19.36|19.16|19.36|19.16|19.36|19.16|1
1649822850000|2022-04-13 04:07:30|19.37|19.17|19.36|19.16|19.37|19.17|19.36|19.16|2
1649822940000|2022-04-13 04:09:00|19.35|19.15|19.35|19.15|19.35|19.15|19.35|19.15|1
1649822950000|2022-04-13 04:09:10|19.36|19.16|19.36|19.16|19.36|19.16|19.35|19.15|3
1649822960000|2022-04-13 04:09:20|19.37|19.17|19.37|19.17|19.37|19.17|19.36|19.16|9
1649823000000|2022-04-13 04:10:00|19.36|19.16|19.36|19.16|19.36|19.16|19.36|19.16|1
1649823070000|2022-04-13 04:11:10|19.35|19.15|19.35|19.15|19.36|19.16|19.35|19.15|3
1649823080000|2022-04-13 04:11:20|19.36|19.16|19.36|19.16|19.36|19.16|19.36|19.16|1
1649823110000|2022-04-13 04:11:50|19.35|19.15|19.36|19.16|19.36|19.16|19.35|19.15|4
1649823120000|2022-04-13 04:12:00|19.35|19.15|19.36|19.16|19.36|19.16|19.35|19.15|8
1649823130000|2022-04-13 04:12:10|19.35|19.15|19.36|19.16|19.36|19.16|19.35|19.15|2
1649823140000|2022-04-13 04:12:20|19.35|19.15|19.36|19.16|19.36|19.16|19.35|19.15|6
1649823160000|2022-04-13 04:12:40|19.35|19.15|19.35|19.15|19.35|19.15|19.35|19.15|1
1649823190000|2022-04-13 04:13:10|19.34|19.14|19.34|19.14|19.34|19.14|19.34|19.14|1
1649823200000|2022-04-13 04:13:20|19.35|19.15|19.35|19.15|19.35|19.15|19.35|19.15|1
1649823310000|2022-04-13 04:15:10|19.34|19.14|19.34|19.14|19.34|19.14|19.34|19.14|1
1649823320000|2022-04-13 04:15:20|19.35|19.15|19.35|19.15|19.35|19.15|19.35|19.15|1
1649823370000|2022-04-13 04:16:10|19.36|19.16|19.37|19.17|19.37|19.17|19.35|19.15|4
1649823400000|2022-04-13 04:16:40|19.36|19.16|19.36|19.16|19.37|19.17|19.36|19.16|3
1649823420000|2022-04-13 04:17:00|19.35|19.15|19.36|19.16|19.36|19.16|19.35|19.15|6
1649823430000|2022-04-13 04:17:10|19.35|19.15|19.35|19.15|19.36|19.16|19.35|19.15|7
1649823460000|2022-04-13 04:17:40|19.36|19.16|19.36|19.16|19.36|19.16|19.35|19.15|9
1649823470000|2022-04-13 04:17:50|19.35|19.15|19.35|19.15|19.36|19.16|19.35|19.15|9
1649823480000|2022-04-13 04:18:00|19.36|19.16|19.36|19.16|19.36|19.16|19.35|19.15|3
1649823510000|2022-04-13 04:18:30|19.37|19.17|19.36|19.16|19.37|19.17|19.36|19.16|2
1649823520000|2022-04-13 04:18:40|19.35|19.15|19.35|19.15|19.35|19.15|19.35|19.15|1
1649823530000|2022-04-13 04:18:50|19.36|19.16|19.36|19.16|19.36|19.16|19.35|19.15|5
1649823540000|2022-04-13 04:19:00|19.35|19.15|19.36|19.16|19.36|19.16|19.35|19.15|2
1649823560000|2022-04-13 04:19:20|19.35|19.15|19.35|19.15|19.36|19.16|19.35|19.15|3
1649823570000|2022-04-13 04:19:30|19.36|19.16|19.35|19.15|19.36|19.16|19.35|19.15|4
1649823580000|2022-04-13 04:19:40|19.36|19.16|19.35|19.15|19.36|19.16|19.35|19.15|2
1649823600000|2022-04-13 04:20:00|19.34|19.14|19.35|19.15|19.35|19.15|19.34|19.14|2
1649823610000|2022-04-13 04:20:10|19.34|19.14|19.34|19.14|19.34|19.14|19.34|19.14|1
1649823660000|2022-04-13 04:21:00|19.33|19.13|19.34|19.14|19.34|19.14|19.33|19.13|6
1649823680000|2022-04-13 04:21:20|19.35|19.15|19.35|19.15|19.35|19.15|19.34|19.14|5
1649823730000|2022-04-13 04:22:10|19.36|19.16|19.35|19.15|19.36|19.16|19.35|19.15|2
1649823750000|2022-04-13 04:22:30|19.36|19.16|19.36|19.16|19.36|19.16|19.36|19.16|1
1649823760000|2022-04-13 04:22:40|19.35|19.15|19.36|19.16|19.36|19.16|19.35|19.15|2
1649823770000|2022-04-13 04:22:50|19.35|19.15|19.36|19.16|19.36|19.16|19.35|19.15|2
1649823780000|2022-04-13 04:23:00|19.35|19.15|19.36|19.16|19.36|19.16|19.35|19.15|6
1649823810000|2022-04-13 04:23:30|19.35|19.15|19.36|19.16|19.36|19.16|19.35|19.15|2
1649823850000|2022-04-13 04:24:10|19.35|19.15|19.35|19.15|19.36|19.16|19.35|19.15|5
1649823880000|2022-04-13 04:24:40|19.36|19.16|19.36|19.16|19.36|19.16|19.36|19.16|1
1649823920000|2022-04-13 04:25:20|19.37|19.17|19.38|19.18|19.38|19.18|19.37|19.17|4
1649823930000|2022-04-13 04:25:30|19.37|19.17|19.37|19.17|19.37|19.17|19.37|19.17|1
1649823950000|2022-04-13 04:25:50|19.36|19.16|19.36|19.16|19.36|19.16|19.35|19.15|5
1649823960000|2022-04-13 04:26:00|19.35|19.15|19.34|19.14|19.36|19.16|19.34|19.14|4
1649824000000|2022-04-13 04:26:40|19.33|19.13|19.33|19.13|19.33|19.13|19.33|19.13|1
1649824010000|2022-04-13 04:26:50|19.34|19.14|19.34|19.14|19.34|19.14|19.33|19.13|3
1649824020000|2022-04-13 04:27:00|19.35|19.15|19.35|19.15|19.35|19.15|19.35|19.15|1
1649824030000|2022-04-13 04:27:10|19.36|19.16|19.36|19.16|19.36|19.16|19.36|19.16|1
1649824040000|2022-04-13 04:27:20|19.35|19.15|19.35|19.15|19.36|19.16|19.35|19.15|3
1649824050000|2022-04-13 04:27:30|19.34|19.14|19.34|19.14|19.34|19.14|19.34|19.14|1
1649824060000|2022-04-13 04:27:40|19.35|19.15|19.35|19.15|19.35|19.15|19.34|19.14|7
1649824080000|2022-04-13 04:28:00|19.36|19.16|19.36|19.16|19.36|19.16|19.35|19.15|9
1649824100000|2022-04-13 04:28:20|19.35|19.15|19.36|19.16|19.36|19.16|19.35|19.15|2
1649824130000|2022-04-13 04:28:50|19.35|19.15|19.35|19.15|19.36|19.16|19.35|19.15|5
1649824160000|2022-04-13 04:29:20|19.34|19.14|19.35|19.15|19.35|19.15|19.34|19.14|4
1649824210000|2022-04-13 04:30:10|19.34|19.14|19.35|19.15|19.35|19.15|19.34|19.14|2
1649824230000|2022-04-13 04:30:30|19.34|19.14|19.35|19.15|19.35|19.15|19.34|19.14|2
1649824240000|2022-04-13 04:30:40|19.36|19.16|19.36|19.16|19.36|19.16|19.35|19.15|3
1649824260000|2022-04-13 04:31:00|19.37|19.17|19.37|19.17|19.37|19.17|19.36|19.16|5
1649824290000|2022-04-13 04:31:30|19.38|19.18|19.38|19.18|19.38|19.18|19.38|19.18|1
1649824300000|2022-04-13 04:31:40|19.37|19.17|19.38|19.18|19.38|19.18|19.37|19.17|2
1649824310000|2022-04-13 04:31:50|19.37|19.17|19.36|19.16|19.37|19.17|19.36|19.16|4
1649824330000|2022-04-13 04:32:10|19.35|19.15|19.35|19.15|19.35|19.15|19.35|19.15|1
1649824340000|2022-04-13 04:32:20|19.34|19.14|19.34|19.14|19.34|19.14|19.34|19.14|1
1649824350000|2022-04-13 04:32:30|19.33|19.13|19.33|19.13|19.34|19.14|19.33|19.13|9
1649824360000|2022-04-13 04:32:40|19.34|19.14|19.33|19.13|19.34|19.14|19.33|19.13|4
1649824370000|2022-04-13 04:32:50|19.32|19.12|19.32|19.12|19.33|19.13|19.32|19.12|7
1649824390000|2022-04-13 04:33:10|19.33|19.13|19.32|19.12|19.33|19.13|19.32|19.12|2
1649824400000|2022-04-13 04:33:20|19.33|19.13|19.33|19.13|19.33|19.13|19.33|19.13|1
1649824410000|2022-04-13 04:33:30|19.32|19.12|19.32|19.12|19.32|19.12|19.32|19.12|1
1649824420000|2022-04-13 04:33:40|19.33|19.13|19.33|19.13|19.34|19.14|19.32|19.12|11
1649824450000|2022-04-13 04:34:10|19.34|19.14|19.34|19.14|19.34|19.14|19.34|19.14|1
1649824460000|2022-04-13 04:34:20|19.35|19.15|19.35|19.15|19.35|19.15|19.34|19.14|3
1649824470000|2022-04-13 04:34:30|19.34|19.14|19.35|19.15|19.35|19.15|19.34|19.14|8
1649824480000|2022-04-13 04:34:40|19.34|19.14|19.34|19.14|19.35|19.15|19.34|19.14|5
1649824510000|2022-04-13 04:35:10|19.33|19.13|19.34|19.14|19.34|19.14|19.33|19.13|2
1649824520000|2022-04-13 04:35:20|19.33|19.13|19.34|19.14|19.34|19.14|19.33|19.13|4
1649824530000|2022-04-13 04:35:30|19.33|19.13|19.33|19.13|19.34|19.14|19.33|19.13|3
1649824540000|2022-04-13 04:35:40|19.34|19.14|19.33|19.13|19.34|19.14|19.33|19.13|8
1649824550000|2022-04-13 04:35:50|19.34|19.14|19.34|19.14|19.34|19.14|19.34|19.14|1
1649824570000|2022-04-13 04:36:10|19.33|19.13|19.33|19.13|19.34|19.14|19.33|19.13|5
1649824580000|2022-04-13 04:36:20|19.34|19.14|19.33|19.13|19.34|19.14|19.33|19.13|2
1649824590000|2022-04-13 04:36:30|19.32|19.12|19.32|19.12|19.32|19.12|19.32|19.12|1
1649824600000|2022-04-13 04:36:40|19.33|19.13|19.33|19.13|19.33|19.13|19.33|19.13|1
1649824630000|2022-04-13 04:37:10|19.32|19.12|19.32|19.12|19.33|19.13|19.32|19.12|3
1649824670000|2022-04-13 04:37:50|19.31|19.11|19.31|19.11|19.31|19.11|19.31|19.11|1
1649824680000|2022-04-13 04:38:00|19.32|19.12|19.31|19.11|19.32|19.12|19.31|19.11|4
1649824720000|2022-04-13 04:38:40|19.32|19.12|19.31|19.11|19.32|19.12|19.31|19.11|2
1649824730000|2022-04-13 04:38:50|19.32|19.12|19.32|19.12|19.32|19.12|19.31|19.11|5
1649824740000|2022-04-13 04:39:00|19.31|19.11|19.32|19.12|19.32|19.12|19.31|19.11|6
1649824790000|2022-04-13 04:39:50|19.31|19.11|19.32|19.12|19.32|19.12|19.31|19.11|4
1649824800000|2022-04-13 04:40:00|19.31|19.11|19.31|19.11|19.32|19.12|19.3|19.1|9
1649824810000|2022-04-13 04:40:10|19.32|19.12|19.32|19.12|19.32|19.12|19.32|19.12|1
1649824820000|2022-04-13 04:40:20|19.33|19.13|19.32|19.12|19.33|19.13|19.32|19.12|2
1649824830000|2022-04-13 04:40:30|19.31|19.11|19.32|19.12|19.32|19.12|19.31|19.11|2
1649824840000|2022-04-13 04:40:40|19.31|19.11|19.32|19.12|19.32|19.12|19.31|19.11|4
1649824910000|2022-04-13 04:41:50|19.33|19.13|19.33|19.13|19.33|19.13|19.32|19.12|5
1649824920000|2022-04-13 04:42:00|19.32|19.12|19.32|19.12|19.33|19.13|19.32|19.12|5
1649824960000|2022-04-13 04:42:40|19.33|19.13|19.33|19.13|19.33|19.13|19.33|19.13|1
1649825020000|2022-04-13 04:43:40|19.34|19.14|19.34|19.14|19.34|19.14|19.34|19.14|1
1649825040000|2022-04-13 04:44:00|19.35|19.15|19.35|19.15|19.35|19.15|19.35|19.15|1
1649825070000|2022-04-13 04:44:30|19.34|19.14|19.35|19.15|19.35|19.15|19.34|19.14|4
1649825100000|2022-04-13 04:45:00|19.34|19.14|19.34|19.14|19.35|19.15|19.34|19.14|3
1649825110000|2022-04-13 04:45:10|19.35|19.15|19.36|19.16|19.36|19.16|19.35|19.15|2
1649825120000|2022-04-13 04:45:20|19.37|19.17|19.37|19.17|19.37|19.17|19.36|19.16|3
1649825130000|2022-04-13 04:45:30|19.36|19.16|19.37|19.17|19.37|19.17|19.36|19.16|6
1649825140000|2022-04-13 04:45:40|19.38|19.18|19.38|19.18|19.38|19.18|19.37|19.17|5
1649825160000|2022-04-13 04:46:00|19.39|19.19|19.39|19.19|19.39|19.19|19.39|19.19|1
1649825170000|2022-04-13 04:46:10|19.38|19.18|19.39|19.19|19.39|19.19|19.38|19.18|2
1649825200000|2022-04-13 04:46:40|19.4|19.2|19.4|19.2|19.4|19.2|19.39|19.19|3
1649825240000|2022-04-13 04:47:20|19.39|19.19|19.4|19.2|19.4|19.2|19.39|19.19|2
1649825290000|2022-04-13 04:48:10|19.39|19.19|19.39|19.19|19.39|19.19|19.39|19.19|1
1649825300000|2022-04-13 04:48:20|19.4|19.2|19.4|19.2|19.4|19.2|19.4|19.2|1
1649825370000|2022-04-13 04:49:30|19.41|19.21|19.4|19.2|19.41|19.21|19.4|19.2|2
1649825440000|2022-04-13 04:50:40|19.41|19.21|19.4|19.2|19.41|19.21|19.4|19.2|2
1649825460000|2022-04-13 04:51:00|19.41|19.21|19.41|19.21|19.41|19.21|19.41|19.21|1
1649825480000|2022-04-13 04:51:20|19.4|19.2|19.41|19.21|19.41|19.21|19.4|19.2|2
1649825520000|2022-04-13 04:52:00|19.4|19.2|19.4|19.2|19.4|19.2|19.4|19.2|1
1649825530000|2022-04-13 04:52:10|19.41|19.21|19.41|19.21|19.41|19.21|19.4|19.2|3
1649825540000|2022-04-13 04:52:20|19.4|19.2|19.4|19.2|19.41|19.21|19.4|19.2|3
1649825550000|2022-04-13 04:52:30|19.39|19.19|19.39|19.19|19.39|19.19|19.39|19.19|1
1649825560000|2022-04-13 04:52:40|19.38|19.18|19.39|19.19|19.39|19.19|19.38|19.18|4
1649825570000|2022-04-13 04:52:50|19.4|19.2|19.4|19.2|19.4|19.2|19.39|19.19|5
1649825580000|2022-04-13 04:53:00|19.39|19.19|19.4|19.2|19.4|19.2|19.39|19.19|4
1649825590000|2022-04-13 04:53:10|19.39|19.19|19.4|19.2|19.4|19.2|19.39|19.19|2
1649825700000|2022-04-13 04:55:00|19.41|19.21|19.41|19.21|19.41|19.21|19.4|19.2|3
1649825720000|2022-04-13 04:55:20|19.4|19.2|19.4|19.2|19.41|19.21|19.4|19.2|3
1649825730000|2022-04-13 04:55:30|19.41|19.21|19.41|19.21|19.41|19.21|19.41|19.21|1
1649825830000|2022-04-13 04:57:10|19.42|19.22|19.42|19.22|19.42|19.22|19.42|19.22|1
1649825840000|2022-04-13 04:57:20|19.43|19.23|19.43|19.23|19.43|19.23|19.43|19.23|1
1649825860000|2022-04-13 04:57:40|19.42|19.22|19.43|19.23|19.43|19.23|19.42|19.22|4
1649825890000|2022-04-13 04:58:10|19.42|19.22|19.43|19.23|19.43|19.23|19.42|19.22|2
1649826010000|2022-04-13 05:00:10|19.44|19.24|19.44|19.24|19.44|19.24|19.43|19.23|3
1649826040000|2022-04-13 05:00:40|19.45|19.25|19.44|19.24|19.45|19.25|19.44|19.24|2
1649826070000|2022-04-13 05:01:10|19.45|19.25|19.44|19.24|19.45|19.25|19.44|19.24|4
1649826090000|2022-04-13 05:01:30|19.43|19.23|19.44|19.24|19.44|19.24|19.43|19.23|2
1649826120000|2022-04-13 05:02:00|19.43|19.23|19.43|19.23|19.43|19.23|19.43|19.23|1
1649826130000|2022-04-13 05:02:10|19.44|19.24|19.44|19.24|19.44|19.24|19.44|19.24|1
1649826180000|2022-04-13 05:03:00|19.43|19.23|19.43|19.23|19.44|19.24|19.43|19.23|3
1649826200000|2022-04-13 05:03:20|19.42|19.22|19.41|19.21|19.42|19.22|19.41|19.21|2
1649826210000|2022-04-13 05:03:30|19.42|19.22|19.42|19.22|19.42|19.22|19.41|19.21|5
1649826220000|2022-04-13 05:03:40|19.43|19.23|19.42|19.22|19.43|19.23|19.42|19.22|4
1649826230000|2022-04-13 05:03:50|19.43|19.23|19.44|19.24|19.44|19.24|19.43|19.23|2
1649826240000|2022-04-13 05:04:00|19.43|19.23|19.44|19.24|19.44|19.24|19.43|19.23|4
1649826250000|2022-04-13 05:04:10|19.43|19.23|19.43|19.23|19.43|19.23|19.43|19.23|1
1649826280000|2022-04-13 05:04:40|19.44|19.24|19.44|19.24|19.44|19.24|19.44|19.24|1
1649826290000|2022-04-13 05:04:50|19.43|19.23|19.44|19.24|19.44|19.24|19.43|19.23|2
1649826300000|2022-04-13 05:05:00|19.43|19.23|19.43|19.23|19.43|19.23|19.43|19.23|1
1649826320000|2022-04-13 05:05:20|19.44|19.24|19.44|19.24|19.44|19.24|19.44|19.24|1
1649826410000|2022-04-13 05:06:50|19.43|19.23|19.44|19.24|19.44|19.24|19.43|19.23|8
1649826420000|2022-04-13 05:07:00|19.43|19.23|19.44|19.24|19.44|19.24|19.43|19.23|8
1649826430000|2022-04-13 05:07:10|19.43|19.23|19.44|19.24|19.44|19.24|19.43|19.23|4
1649826470000|2022-04-13 05:07:50|19.45|19.25|19.44|19.24|19.45|19.25|19.44|19.24|2
1649826490000|2022-04-13 05:08:10|19.43|19.23|19.44|19.24|19.44|19.24|19.43|19.23|6
1649826500000|2022-04-13 05:08:20|19.43|19.23|19.43|19.23|19.44|19.24|19.43|19.23|3
1649826570000|2022-04-13 05:09:30|19.42|19.22|19.41|19.21|19.43|19.23|19.41|19.21|10
1649826580000|2022-04-13 05:09:40|19.42|19.22|19.41|19.21|19.42|19.22|19.41|19.21|6
1649826590000|2022-04-13 05:09:50|19.42|19.22|19.41|19.21|19.42|19.22|19.41|19.21|4
1649826600000|2022-04-13 05:10:00|19.42|19.22|19.41|19.21|19.42|19.22|19.41|19.21|8
1649826610000|2022-04-13 05:10:10|19.42|19.22|19.42|19.22|19.42|19.22|19.41|19.21|5
1649826620000|2022-04-13 05:10:20|19.41|19.21|19.41|19.21|19.42|19.22|19.41|19.21|3
1649826630000|2022-04-13 05:10:30|19.42|19.22|19.42|19.22|19.42|19.22|19.41|19.21|3
1649826640000|2022-04-13 05:10:40|19.41|19.21|19.41|19.21|19.42|19.22|19.41|19.21|5
1649826670000|2022-04-13 05:11:10|19.42|19.22|19.43|19.23|19.43|19.23|19.42|19.22|4
1649826750000|2022-04-13 05:12:30|19.42|19.22|19.42|19.22|19.42|19.22|19.41|19.21|5
1649826770000|2022-04-13 05:12:50|19.43|19.23|19.42|19.22|19.43|19.23|19.42|19.22|4
1649826790000|2022-04-13 05:13:10|19.43|19.23|19.42|19.22|19.43|19.23|19.42|19.22|2
1649826840000|2022-04-13 05:14:00|19.41|19.21|19.42|19.22|19.42|19.22|19.41|19.21|2
1649826850000|2022-04-13 05:14:10|19.41|19.21|19.42|19.22|19.42|19.22|19.41|19.21|10
1649826860000|2022-04-13 05:14:20|19.41|19.21|19.41|19.21|19.42|19.22|19.41|19.21|3
1649826920000|2022-04-13 05:15:20|19.4|19.2|19.41|19.21|19.41|19.21|19.4|19.2|2
1649826930000|2022-04-13 05:15:30|19.4|19.2|19.4|19.2|19.41|19.21|19.4|19.2|9
1649826940000|2022-04-13 05:15:40|19.41|19.21|19.41|19.21|19.41|19.21|19.4|19.2|3
1649826950000|2022-04-13 05:15:50|19.4|19.2|19.4|19.2|19.4|19.2|19.4|19.2|1
1649826970000|2022-04-13 05:16:10|19.41|19.21|19.41|19.21|19.41|19.21|19.41|19.21|1
1649827000000|2022-04-13 05:16:40|19.42|19.22|19.42|19.22|19.42|19.22|19.42|19.22|1
1649827060000|2022-04-13 05:17:40|19.43|19.23|19.43|19.23|19.43|19.23|19.42|19.22|3
1649827100000|2022-04-13 05:18:20|19.42|19.22|19.43|19.23|19.43|19.23|19.42|19.22|4
1649827110000|2022-04-13 05:18:30|19.42|19.22|19.43|19.23|19.43|19.23|19.42|19.22|6
1649827120000|2022-04-13 05:18:40|19.42|19.22|19.42|19.22|19.42|19.22|19.42|19.22|1
1649827130000|2022-04-13 05:18:50|19.41|19.21|19.41|19.21|19.42|19.22|19.41|19.21|3
1649827140000|2022-04-13 05:19:00|19.42|19.22|19.41|19.21|19.42|19.22|19.41|19.21|2
1649827160000|2022-04-13 05:19:20|19.42|19.22|19.42|19.22|19.43|19.23|19.42|19.22|5
1649827170000|2022-04-13 05:19:30|19.43|19.23|19.43|19.23|19.43|19.23|19.43|19.23|1
1649827180000|2022-04-13 05:19:40|19.42|19.22|19.43|19.23|19.43|19.23|19.42|19.22|2
1649827230000|2022-04-13 05:20:30|19.42|19.22|19.42|19.22|19.43|19.23|19.42|19.22|5
1649827240000|2022-04-13 05:20:40|19.43|19.23|19.43|19.23|19.43|19.23|19.42|19.22|7
1649827260000|2022-04-13 05:21:00|19.44|19.24|19.44|19.24|19.44|19.24|19.43|19.23|3
1649827270000|2022-04-13 05:21:10|19.43|19.23|19.44|19.24|19.44|19.24|19.43|19.23|4
1649827280000|2022-04-13 05:21:20|19.43|19.23|19.44|19.24|19.44|19.24|19.43|19.23|2
1649827290000|2022-04-13 05:21:30|19.43|19.23|19.44|19.24|19.44|19.24|19.43|19.23|2
1649827320000|2022-04-13 05:22:00|19.43|19.23|19.44|19.24|19.44|19.24|19.43|19.23|2
1649827330000|2022-04-13 05:22:10|19.43|19.23|19.43|19.23|19.43|19.23|19.43|19.23|1
1649827370000|2022-04-13 05:22:50|19.42|19.22|19.42|19.22|19.43|19.23|19.42|19.22|5
1649827380000|2022-04-13 05:23:00|19.43|19.23|19.43|19.23|19.43|19.23|19.43|19.23|1
1649827420000|2022-04-13 05:23:40|19.44|19.24|19.44|19.24|19.44|19.24|19.44|19.24|1
1649827460000|2022-04-13 05:24:20|19.43|19.23|19.43|19.23|19.43|19.23|19.43|19.23|1
1649827470000|2022-04-13 05:24:30|19.42|19.22|19.41|19.21|19.43|19.23|19.41|19.21|4
1649827510000|2022-04-13 05:25:10|19.4|19.2|19.4|19.2|19.41|19.21|19.4|19.2|7
1649827520000|2022-04-13 05:25:20|19.41|19.21|19.41|19.21|19.41|19.21|19.41|19.21|1
1649827560000|2022-04-13 05:26:00|19.42|19.22|19.42|19.22|19.42|19.22|19.42|19.22|1
1649827570000|2022-04-13 05:26:10|19.43|19.23|19.43|19.23|19.43|19.23|19.43|19.23|1
1649827580000|2022-04-13 05:26:20|19.44|19.24|19.44|19.24|19.44|19.24|19.44|19.24|1
1649827640000|2022-04-13 05:27:20|19.43|19.23|19.43|19.23|19.43|19.23|19.43|19.23|1
1649827670000|2022-04-13 05:27:50|19.44|19.24|19.43|19.23|19.44|19.24|19.43|19.23|2
1649827710000|2022-04-13 05:28:30|19.42|19.22|19.43|19.23|19.43|19.23|19.42|19.22|2
1649827780000|2022-04-13 05:29:40|19.44|19.24|19.44|19.24|19.44|19.24|19.44|19.24|1
1649827800000|2022-04-13 05:30:00|19.43|19.23|19.43|19.23|19.43|19.23|19.43|19.23|1
1649827850000|2022-04-13 05:30:50|19.44|19.24|19.45|19.25|19.45|19.25|19.44|19.24|2
1649827860000|2022-04-13 05:31:00|19.44|19.24|19.44|19.24|19.44|19.24|19.44|19.24|1
1649827880000|2022-04-13 05:31:20|19.45|19.25|19.45|19.25|19.45|19.25|19.45|19.25|1
1649827910000|2022-04-13 05:31:50|19.44|19.24|19.45|19.25|19.45|19.25|19.44|19.24|2
1649827920000|2022-04-13 05:32:00|19.44|19.24|19.45|19.25|19.45|19.25|19.44|19.24|4
1649827930000|2022-04-13 05:32:10|19.44|19.24|19.44|19.24|19.44|19.24|19.44|19.24|1
1649827960000|2022-04-13 05:32:40|19.43|19.23|19.44|19.24|19.44|19.24|19.43|19.23|8
1649827970000|2022-04-13 05:32:50|19.43|19.23|19.43|19.23|19.43|19.23|19.43|19.23|1
1649828070000|2022-04-13 05:34:30|19.44|19.24|19.44|19.24|19.44|19.24|19.44|19.24|1
1649828090000|2022-04-13 05:34:50|19.45|19.25|19.45|19.25|19.45|19.25|19.45|19.25|1
1649828100000|2022-04-13 05:35:00|19.44|19.24|19.45|19.25|19.45|19.25|19.44|19.24|2
1649828110000|2022-04-13 05:35:10|19.44|19.24|19.45|19.25|19.45|19.25|19.44|19.24|4
1649828120000|2022-04-13 05:35:20|19.44|19.24|19.44|19.24|19.44|19.24|19.44|19.24|1
1649828130000|2022-04-13 05:35:30|19.45|19.25|19.45|19.25|19.45|19.25|19.45|19.25|1
1649828230000|2022-04-13 05:37:10|19.46|19.26|19.46|19.26|19.46|19.26|19.46|19.26|1
1649828240000|2022-04-13 05:37:20|19.45|19.25|19.45|19.25|19.45|19.25|19.44|19.24|3
1649828250000|2022-04-13 05:37:30|19.46|19.26|19.46|19.26|19.46|19.26|19.46|19.26|1
1649828260000|2022-04-13 05:37:40|19.45|19.25|19.46|19.26|19.46|19.26|19.45|19.25|2
1649828270000|2022-04-13 05:37:50|19.45|19.25|19.46|19.26|19.46|19.26|19.45|19.25|2
1649828280000|2022-04-13 05:38:00|19.45|19.25|19.45|19.25|19.45|19.25|19.45|19.25|1
1649828290000|2022-04-13 05:38:10|19.44|19.24|19.45|19.25|19.45|19.25|19.44|19.24|2
1649828310000|2022-04-13 05:38:30|19.44|19.24|19.45|19.25|19.45|19.25|19.44|19.24|2
1649828320000|2022-04-13 05:38:40|19.44|19.24|19.45|19.25|19.45|19.25|19.44|19.24|2
1649828360000|2022-04-13 05:39:20|19.44|19.24|19.45|19.25|19.45|19.25|19.44|19.24|2
1649828370000|2022-04-13 05:39:30|19.44|19.24|19.43|19.23|19.44|19.24|19.43|19.23|2
1649828380000|2022-04-13 05:39:40|19.44|19.24|19.44|19.24|19.44|19.24|19.43|19.23|3
1649828390000|2022-04-13 05:39:50|19.43|19.23|19.43|19.23|19.44|19.24|19.43|19.23|13
1649828410000|2022-04-13 05:40:10|19.44|19.24|19.44|19.24|19.44|19.24|19.44|19.24|1
1649828470000|2022-04-13 05:41:10|19.43|19.23|19.43|19.23|19.43|19.23|19.43|19.23|1
1649828480000|2022-04-13 05:41:20|19.42|19.22|19.43|19.23|19.43|19.23|19.42|19.22|4
1649828490000|2022-04-13 05:41:30|19.42|19.22|19.42|19.22|19.43|19.23|19.42|19.22|5
1649828520000|2022-04-13 05:42:00|19.43|19.23|19.43|19.23|19.43|19.23|19.43|19.23|1
1649828530000|2022-04-13 05:42:10|19.42|19.22|19.42|19.22|19.42|19.22|19.42|19.22|1
1649828570000|2022-04-13 05:42:50|19.43|19.23|19.43|19.23|19.43|19.23|19.43|19.23|1
1649828590000|2022-04-13 05:43:10|19.44|19.24|19.43|19.23|19.44|19.24|19.43|19.23|2
1649828610000|2022-04-13 05:43:30|19.44|19.24|19.43|19.23|19.44|19.24|19.43|19.23|4
1649828620000|2022-04-13 05:43:40|19.44|19.24|19.43|19.23|19.44|19.24|19.43|19.23|4
1649828630000|2022-04-13 05:43:50|19.44|19.24|19.44|19.24|19.44|19.24|19.44|19.24|1
1649828640000|2022-04-13 05:44:00|19.43|19.23|19.44|19.24|19.44|19.24|19.43|19.23|2
1649828660000|2022-04-13 05:44:20|19.43|19.23|19.44|19.24|19.44|19.24|19.43|19.23|6
1649828670000|2022-04-13 05:44:30|19.43|19.23|19.44|19.24|19.44|19.24|19.43|19.23|2
1649828680000|2022-04-13 05:44:40|19.43|19.23|19.43|19.23|19.44|19.24|19.43|19.23|3
1649828690000|2022-04-13 05:44:50|19.44|19.24|19.44|19.24|19.44|19.24|19.43|19.23|5
1649828710000|2022-04-13 05:45:10|19.43|19.23|19.43|19.23|19.44|19.24|19.43|19.23|5
1649828720000|2022-04-13 05:45:20|19.42|19.22|19.42|19.22|19.42|19.22|19.42|19.22|1
1649828730000|2022-04-13 05:45:30|19.43|19.23|19.43|19.23|19.43|19.23|19.43|19.23|1
1649828790000|2022-04-13 05:46:30|19.44|19.24|19.45|19.25|19.45|19.25|19.44|19.24|2
1649828800000|2022-04-13 05:46:40|19.44|19.24|19.44|19.24|19.45|19.25|19.44|19.24|7
1649828810000|2022-04-13 05:46:50|19.45|19.25|19.45|19.25|19.45|19.25|19.44|19.24|3
1649828820000|2022-04-13 05:47:00|19.44|19.24|19.44|19.24|19.45|19.25|19.44|19.24|5
1649828890000|2022-04-13 05:48:10|19.43|19.23|19.43|19.23|19.43|19.23|19.43|19.23|1
1649828970000|2022-04-13 05:49:30|19.44|19.24|19.44|19.24|19.44|19.24|19.44|19.24|1
1649829000000|2022-04-13 05:50:00|19.43|19.23|19.43|19.23|19.43|19.23|19.43|19.23|1
1649829030000|2022-04-13 05:50:30|19.44|19.24|19.43|19.23|19.44|19.24|19.43|19.23|2
1649829050000|2022-04-13 05:50:50|19.44|19.24|19.43|19.23|19.44|19.24|19.43|19.23|2
1649829060000|2022-04-13 05:51:00|19.44|19.24|19.43|19.23|19.44|19.24|19.43|19.23|4
1649829070000|2022-04-13 05:51:10|19.44|19.24|19.43|19.23|19.44|19.24|19.43|19.23|4
1649829080000|2022-04-13 05:51:20|19.44|19.24|19.43|19.23|19.44|19.24|19.43|19.23|4
1649829090000|2022-04-13 05:51:30|19.44|19.24|19.44|19.24|19.44|19.24|19.44|19.24|1
1649829230000|2022-04-13 05:53:50|19.45|19.25|19.45|19.25|19.45|19.25|19.45|19.25|1
1649829330000|2022-04-13 05:55:30|19.46|19.26|19.46|19.26|19.46|19.26|19.46|19.26|1
1649829340000|2022-04-13 05:55:40|19.45|19.25|19.45|19.25|19.45|19.25|19.45|19.25|1
1649829350000|2022-04-13 05:55:50|19.46|19.26|19.46|19.26|19.46|19.26|19.46|19.26|1
1649829360000|2022-04-13 05:56:00|19.45|19.25|19.45|19.25|19.46|19.26|19.45|19.25|5
1649829400000|2022-04-13 05:56:40|19.44|19.24|19.44|19.24|19.44|19.24|19.44|19.24|1
1649829410000|2022-04-13 05:56:50|19.45|19.25|19.44|19.24|19.45|19.25|19.44|19.24|2
1649829590000|2022-04-13 05:59:50|19.45|19.25|19.45|19.25|19.45|19.25|19.44|19.24|9
1649829600000|2022-04-13 06:00:00|19.44|19.24|19.45|19.25|19.45|19.25|19.44|19.24|4
1649829610000|2022-04-13 06:00:10|19.44|19.24|19.44|19.24|19.45|19.25|19.44|19.24|3
1649829630000|2022-04-13 06:00:30|19.45|19.25|19.44|19.24|19.45|19.25|19.44|19.24|2
1649829640000|2022-04-13 06:00:40|19.45|19.25|19.44|19.24|19.45|19.25|19.44|19.24|2
1649829660000|2022-04-13 06:01:00|19.45|19.25|19.45|19.25|19.45|19.25|19.45|19.25|1
1649829690000|2022-04-13 06:01:30|19.44|19.24|19.44|19.24|19.44|19.24|19.44|19.24|1
1649829720000|2022-04-13 06:02:00|19.45|19.25|19.44|19.24|19.45|19.25|19.44|19.24|2
1649829730000|2022-04-13 06:02:10|19.45|19.25|19.44|19.24|19.45|19.25|19.44|19.24|4
1649829750000|2022-04-13 06:02:30|19.45|19.25|19.45|19.25|19.45|19.25|19.44|19.24|5
1649829760000|2022-04-13 06:02:40|19.44|19.24|19.44|19.24|19.45|19.25|19.44|19.24|3
1649829770000|2022-04-13 06:02:50|19.45|19.25|19.44|19.24|19.45|19.25|19.44|19.24|6
1649829780000|2022-04-13 06:03:00|19.45|19.25|19.45|19.25|19.45|19.25|19.44|19.24|9
1649829790000|2022-04-13 06:03:10|19.44|19.24|19.45|19.25|19.45|19.25|19.44|19.24|2
1649829800000|2022-04-13 06:03:20|19.44|19.24|19.44|19.24|19.45|19.25|19.44|19.24|7
1649829840000|2022-04-13 06:04:00|19.43|19.23|19.43|19.23|19.43|19.23|19.43|19.23|1
1649829850000|2022-04-13 06:04:10|19.42|19.22|19.42|19.22|19.42|19.22|19.42|19.22|1
1649829870000|2022-04-13 06:04:30|19.43|19.23|19.42|19.22|19.43|19.23|19.42|19.22|2
1649829880000|2022-04-13 06:04:40|19.43|19.23|19.43|19.23|19.43|19.23|19.43|19.23|1
1649829890000|2022-04-13 06:04:50|19.42|19.22|19.42|19.22|19.42|19.22|19.42|19.22|1
1649830000000|2022-04-13 06:06:40|19.41|19.21|19.41|19.21|19.41|19.21|19.41|19.21|1
1649830080000|2022-04-13 06:08:00|19.42|19.22|19.42|19.22|19.42|19.22|19.42|19.22|1
1649830240000|2022-04-13 06:10:40|19.43|19.23|19.42|19.22|19.43|19.23|19.42|19.22|2
1649830250000|2022-04-13 06:10:50|19.43|19.23|19.42|19.22|19.43|19.23|19.42|19.22|4
1649830260000|2022-04-13 06:11:00|19.43|19.23|19.42|19.22|19.43|19.23|19.42|19.22|6
1649830270000|2022-04-13 06:11:10|19.43|19.23|19.43|19.23|19.43|19.23|19.43|19.23|1
1649830290000|2022-04-13 06:11:30|19.42|19.22|19.42|19.22|19.42|19.22|19.42|19.22|1
1649830380000|2022-04-13 06:13:00|19.43|19.23|19.43|19.23|19.43|19.23|19.42|19.22|7
1649830390000|2022-04-13 06:13:10|19.42|19.22|19.43|19.23|19.43|19.23|19.42|19.22|2
1649830450000|2022-04-13 06:14:10|19.42|19.22|19.43|19.23|19.43|19.23|19.42|19.22|2
1649830470000|2022-04-13 06:14:30|19.42|19.22|19.42|19.22|19.42|19.22|19.42|19.22|1
1649830500000|2022-04-13 06:15:00|19.43|19.23|19.42|19.22|19.43|19.23|19.42|19.22|2
1649830510000|2022-04-13 06:15:10|19.43|19.23|19.43|19.23|19.43|19.23|19.42|19.22|7
1649830520000|2022-04-13 06:15:20|19.42|19.22|19.43|19.23|19.43|19.23|19.42|19.22|8
1649830530000|2022-04-13 06:15:30|19.42|19.22|19.42|19.22|19.43|19.23|19.42|19.22|7
1649830580000|2022-04-13 06:16:20|19.43|19.23|19.42|19.22|19.43|19.23|19.42|19.22|4
1649830600000|2022-04-13 06:16:40|19.43|19.23|19.42|19.22|19.43|19.23|19.42|19.22|4
1649830620000|2022-04-13 06:17:00|19.43|19.23|19.43|19.23|19.43|19.23|19.43|19.23|1
1649830630000|2022-04-13 06:17:10|19.42|19.22|19.43|19.23|19.43|19.23|19.42|19.22|2
1649830640000|2022-04-13 06:17:20|19.42|19.22|19.43|19.23|19.43|19.23|19.42|19.22|4
1649830660000|2022-04-13 06:17:40|19.42|19.22|19.42|19.22|19.42|19.22|19.42|19.22|1
1649830690000|2022-04-13 06:18:10|19.41|19.21|19.41|19.21|19.41|19.21|19.41|19.21|1
1649830700000|2022-04-13 06:18:20|19.42|19.22|19.41|19.21|19.42|19.22|19.41|19.21|4
1649830740000|2022-04-13 06:19:00|19.4|19.2|19.41|19.21|19.41|19.21|19.4|19.2|2
1649830850000|2022-04-13 06:20:50|19.4|19.2|19.4|19.2|19.4|19.2|19.4|19.2|1
1649830860000|2022-04-13 06:21:00|19.39|19.19|19.4|19.2|19.4|19.2|19.39|19.19|2
1649830880000|2022-04-13 06:21:20|19.41|19.21|19.41|19.21|19.41|19.21|19.4|19.2|3
1649830890000|2022-04-13 06:21:30|19.4|19.2|19.4|19.2|19.41|19.21|19.4|19.2|3
1649830900000|2022-04-13 06:21:40|19.41|19.21|19.4|19.2|19.41|19.21|19.4|19.2|2
1649830920000|2022-04-13 06:22:00|19.41|19.21|19.41|19.21|19.41|19.21|19.4|19.2|3
1649831060000|2022-04-13 06:24:20|19.4|19.2|19.4|19.2|19.4|19.2|19.4|19.2|1
1649831100000|2022-04-13 06:25:00|19.39|19.19|19.39|19.19|19.4|19.2|19.39|19.19|7
1649831110000|2022-04-13 06:25:10|19.4|19.2|19.4|19.2|19.4|19.2|19.39|19.19|3
1649831120000|2022-04-13 06:25:20|19.39|19.19|19.39|19.19|19.39|19.19|19.39|19.19|1
1649831140000|2022-04-13 06:25:40|19.38|19.18|19.39|19.19|19.39|19.19|19.38|19.18|2
1649831150000|2022-04-13 06:25:50|19.38|19.18|19.39|19.19|19.39|19.19|19.38|19.18|2
1649831170000|2022-04-13 06:26:10|19.4|19.2|19.4|19.2|19.4|19.2|19.4|19.2|1
1649831310000|2022-04-13 06:28:30|19.41|19.21|19.4|19.2|19.41|19.21|19.4|19.2|2
1649831320000|2022-04-13 06:28:40|19.41|19.21|19.4|19.2|19.41|19.21|19.4|19.2|6
1649831330000|2022-04-13 06:28:50|19.41|19.21|19.41|19.21|19.41|19.21|19.4|19.2|5
1649831340000|2022-04-13 06:29:00|19.4|19.2|19.4|19.2|19.4|19.2|19.4|19.2|1
1649831400000|2022-04-13 06:30:00|19.39|19.19|19.39|19.19|19.39|19.19|19.39|19.19|1
1649831440000|2022-04-13 06:30:40|19.4|19.2|19.41|19.21|19.41|19.21|19.39|19.19|4
1649831480000|2022-04-13 06:31:20|19.4|19.2|19.4|19.2|19.4|19.2|19.4|19.2|1
1649831500000|2022-04-13 06:31:40|19.39|19.19|19.39|19.19|19.39|19.19|19.39|19.19|1
1649831530000|2022-04-13 06:32:10|19.38|19.18|19.38|19.18|19.38|19.18|19.38|19.18|1
1649831570000|2022-04-13 06:32:50|19.39|19.19|19.39|19.19|19.39|19.19|19.39|19.19|1
1649831590000|2022-04-13 06:33:10|19.38|19.18|19.38|19.18|19.38|19.18|19.38|19.18|1
1649831630000|2022-04-13 06:33:50|19.37|19.17|19.37|19.17|19.38|19.18|19.37|19.17|3
1649831660000|2022-04-13 06:34:20|19.36|19.16|19.37|19.17|19.37|19.17|19.36|19.16|6
1649831680000|2022-04-13 06:34:40|19.36|19.16|19.36|19.16|19.36|19.16|19.36|19.16|1
1649831690000|2022-04-13 06:34:50|19.37|19.17|19.36|19.16|19.37|19.17|19.36|19.16|8
1649831700000|2022-04-13 06:35:00|19.37|19.17|19.37|19.17|19.37|19.17|19.37|19.17|1
1649831710000|2022-04-13 06:35:10|19.36|19.16|19.36|19.16|19.37|19.17|19.36|19.16|3
1649831730000|2022-04-13 06:35:30|19.35|19.15|19.36|19.16|19.36|19.16|19.35|19.15|2
1649831780000|2022-04-13 06:36:20|19.37|19.17|19.37|19.17|19.37|19.17|19.37|19.17|1
1649831800000|2022-04-13 06:36:40|19.38|19.18|19.37|19.17|19.38|19.18|19.37|19.17|2
1649831810000|2022-04-13 06:36:50|19.38|19.18|19.37|19.17|19.38|19.18|19.37|19.17|2
1649831830000|2022-04-13 06:37:10|19.38|19.18|19.38|19.18|19.38|19.18|19.38|19.18|1
1649831840000|2022-04-13 06:37:20|19.39|19.19|19.39|19.19|19.4|19.2|19.39|19.19|5
1649831920000|2022-04-13 06:38:40|19.4|19.2|19.39|19.19|19.4|19.2|19.39|19.19|2
1649831930000|2022-04-13 06:38:50|19.38|19.18|19.38|19.18|19.38|19.18|19.38|19.18|1
1649831970000|2022-04-13 06:39:30|19.37|19.17|19.37|19.17|19.37|19.17|19.37|19.17|1
1649831980000|2022-04-13 06:39:40|19.38|19.18|19.37|19.17|19.38|19.18|19.37|19.17|2
1649832020000|2022-04-13 06:40:20|19.38|19.18|19.38|19.18|19.38|19.18|19.38|19.18|1
1649832160000|2022-04-13 06:42:40|19.37|19.17|19.37|19.17|19.37|19.17|19.37|19.17|1
1649832170000|2022-04-13 06:42:50|19.38|19.18|19.38|19.18|19.38|19.18|19.38|19.18|1
1649832190000|2022-04-13 06:43:10|19.37|19.17|19.38|19.18|19.38|19.18|19.37|19.17|2
1649832200000|2022-04-13 06:43:20|19.37|19.17|19.36|19.16|19.37|19.17|19.36|19.16|2
1649832210000|2022-04-13 06:43:30|19.35|19.15|19.35|19.15|19.35|19.15|19.35|19.15|1
1649832230000|2022-04-13 06:43:50|19.34|19.14|19.35|19.15|19.35|19.15|19.34|19.14|2
1649832240000|2022-04-13 06:44:00|19.34|19.14|19.34|19.14|19.34|19.14|19.34|19.14|1
1649832260000|2022-04-13 06:44:20|19.35|19.15|19.35|19.15|19.35|19.15|19.35|19.15|1
1649832280000|2022-04-13 06:44:40|19.34|19.14|19.35|19.15|19.35|19.15|19.34|19.14|2
1649832300000|2022-04-13 06:45:00|19.36|19.16|19.36|19.16|19.36|19.16|19.35|19.15|7
1649832310000|2022-04-13 06:45:10|19.35|19.15|19.36|19.16|19.36|19.16|19.35|19.15|4
1649832320000|2022-04-13 06:45:20|19.35|19.15|19.35|19.15|19.36|19.16|19.35|19.15|3
1649832330000|2022-04-13 06:45:30|19.36|19.16|19.36|19.16|19.36|19.16|19.36|19.16|1
1649832340000|2022-04-13 06:45:40|19.37|19.17|19.37|19.17|19.37|19.17|19.37|19.17|1
1649832360000|2022-04-13 06:46:00|19.38|19.18|19.38|19.18|19.38|19.18|19.38|19.18|1
1649832390000|2022-04-13 06:46:30|19.39|19.19|19.39|19.19|19.39|19.19|19.39|19.19|1
1649832420000|2022-04-13 06:47:00|19.38|19.18|19.38|19.18|19.38|19.18|19.38|19.18|1
1649832450000|2022-04-13 06:47:30|19.37|19.17|19.37|19.17|19.37|19.17|19.37|19.17|1
1649832460000|2022-04-13 06:47:40|19.36|19.16|19.36|19.16|19.36|19.16|19.36|19.16|1
1649832470000|2022-04-13 06:47:50|19.35|19.15|19.35|19.15|19.35|19.15|19.35|19.15|1
1649832490000|2022-04-13 06:48:10|19.36|19.16|19.35|19.15|19.36|19.16|19.35|19.15|4
1649832500000|2022-04-13 06:48:20|19.36|19.16|19.36|19.16|19.36|19.16|19.36|19.16|1
1649832580000|2022-04-13 06:49:40|19.37|19.17|19.37|19.17|19.37|19.17|19.36|19.16|3
1649832630000|2022-04-13 06:50:30|19.38|19.18|19.37|19.17|19.38|19.18|19.37|19.17|2
1649832660000|2022-04-13 06:51:00|19.36|19.16|19.36|19.16|19.37|19.17|19.36|19.16|5
1649832670000|2022-04-13 06:51:10|19.35|19.15|19.36|19.16|19.36|19.16|19.35|19.15|6
1649832680000|2022-04-13 06:51:20|19.35|19.15|19.36|19.16|19.36|19.16|19.35|19.15|2
1649832690000|2022-04-13 06:51:30|19.35|19.15|19.35|19.15|19.35|19.15|19.35|19.15|1
1649832700000|2022-04-13 06:51:40|19.36|19.16|19.35|19.15|19.36|19.16|19.35|19.15|2
1649832710000|2022-04-13 06:51:50|19.34|19.14|19.32|19.12|19.35|19.15|19.32|19.12|7
1649832720000|2022-04-13 06:52:00|19.33|19.13|19.33|19.13|19.33|19.13|19.32|19.12|5
1649832730000|2022-04-13 06:52:10|19.31|19.11|19.3|19.1|19.32|19.12|19.3|19.1|6
1649832740000|2022-04-13 06:52:20|19.29|19.09|19.29|19.09|19.3|19.1|19.29|19.09|3
1649832750000|2022-04-13 06:52:30|19.3|19.1|19.29|19.09|19.3|19.1|19.29|19.09|6
1649832760000|2022-04-13 06:52:40|19.3|19.1|19.3|19.1|19.3|19.1|19.29|19.09|11
1649832770000|2022-04-13 06:52:50|19.29|19.09|19.29|19.09|19.3|19.1|19.29|19.09|5
1649832780000|2022-04-13 06:53:00|19.28|19.08|19.26|19.06|19.28|19.08|19.25|19.05|13
1649832790000|2022-04-13 06:53:10|19.25|19.05|19.26|19.06|19.27|19.07|19.25|19.05|10
1649832800000|2022-04-13 06:53:20|19.27|19.07|19.25|19.05|19.27|19.07|19.25|19.05|5
1649832810000|2022-04-13 06:53:30|19.26|19.06|19.26|19.06|19.27|19.07|19.25|19.05|5
1649832820000|2022-04-13 06:53:40|19.27|19.07|19.28|19.08|19.28|19.08|19.26|19.06|6
1649832830000|2022-04-13 06:53:50|19.27|19.07|19.28|19.08|19.28|19.08|19.27|19.07|2
1649832840000|2022-04-13 06:54:00|19.29|19.09|19.29|19.09|19.29|19.09|19.28|19.08|5
1649832880000|2022-04-13 06:54:40|19.28|19.08|19.28|19.08|19.28|19.08|19.28|19.08|1
1649832890000|2022-04-13 06:54:50|19.27|19.07|19.28|19.08|19.28|19.08|19.27|19.07|8
1649832900000|2022-04-13 06:55:00|19.27|19.07|19.27|19.07|19.28|19.08|19.27|19.07|15
1649832910000|2022-04-13 06:55:10|19.28|19.08|19.28|19.08|19.28|19.08|19.28|19.08|1
1649832920000|2022-04-13 06:55:20|19.27|19.07|19.27|19.07|19.28|19.08|19.27|19.07|5
1649832960000|2022-04-13 06:56:00|19.28|19.08|19.28|19.08|19.28|19.08|19.28|19.08|1
1649833010000|2022-04-13 06:56:50|19.27|19.07|19.28|19.08|19.28|19.08|19.27|19.07|2
1649833030000|2022-04-13 06:57:10|19.27|19.07|19.28|19.08|19.28|19.08|19.27|19.07|2
1649833100000|2022-04-13 06:58:20|19.27|19.07|19.27|19.07|19.27|19.07|19.27|19.07|1
1649833110000|2022-04-13 06:58:30|19.28|19.08|19.27|19.07|19.28|19.08|19.27|19.07|2
1649833150000|2022-04-13 06:59:10|19.28|19.08|19.28|19.08|19.28|19.08|19.28|19.08|1
1649833190000|2022-04-13 06:59:50|19.29|19.09|19.29|19.09|19.29|19.09|19.29|19.09|1
1649833200000|2022-04-13 07:00:00|19.28|19.08|19.29|19.09|19.29|19.09|19.28|19.08|2
1649833210000|2022-04-13 07:00:10|19.28|19.08|19.28|19.08|19.28|19.08|19.28|19.08|1
1649833220000|2022-04-13 07:00:20|19.29|19.09|19.28|19.08|19.29|19.09|19.27|19.07|4
1649833230000|2022-04-13 07:00:30|19.27|19.07|19.27|19.07|19.28|19.08|19.27|19.07|7
1649833240000|2022-04-13 07:00:40|19.28|19.08|19.27|19.07|19.28|19.08|19.26|19.06|6
1649833250000|2022-04-13 07:00:50|19.26|19.06|19.26|19.06|19.27|19.07|19.26|19.06|3
1649833260000|2022-04-13 07:01:00|19.27|19.07|19.27|19.07|19.27|19.07|19.26|19.06|5
1649833280000|2022-04-13 07:01:20|19.26|19.06|19.26|19.06|19.26|19.06|19.26|19.06|1
1649833290000|2022-04-13 07:01:30|19.27|19.07|19.26|19.06|19.27|19.07|19.26|19.06|2
1649833310000|2022-04-13 07:01:50|19.25|19.05|19.26|19.06|19.26|19.06|19.25|19.05|2
1649833320000|2022-04-13 07:02:00|19.27|19.07|19.26|19.06|19.27|19.07|19.26|19.06|2
1649833330000|2022-04-13 07:02:10|19.27|19.07|19.27|19.07|19.27|19.07|19.26|19.06|3
1649833380000|2022-04-13 07:03:00|19.26|19.06|19.27|19.07|19.27|19.07|19.26|19.06|2
1649833400000|2022-04-13 07:03:20|19.28|19.08|19.28|19.08|19.28|19.08|19.27|19.07|3
1649833430000|2022-04-13 07:03:50|19.29|19.09|19.29|19.09|19.29|19.09|19.28|19.08|3
1649833440000|2022-04-13 07:04:00|19.3|19.1|19.29|19.09|19.3|19.1|19.29|19.09|2
1649833450000|2022-04-13 07:04:10|19.28|19.08|19.28|19.08|19.28|19.08|19.28|19.08|1
1649833460000|2022-04-13 07:04:20|19.29|19.09|19.28|19.08|19.29|19.09|19.28|19.08|4
1649833470000|2022-04-13 07:04:30|19.29|19.09|19.28|19.08|19.29|19.09|19.28|19.08|6
1649833480000|2022-04-13 07:04:40|19.29|19.09|19.29|19.09|19.29|19.09|19.28|19.08|5
1649833530000|2022-04-13 07:05:30|19.3|19.1|19.29|19.09|19.3|19.1|19.28|19.08|8
1649833540000|2022-04-13 07:05:40|19.28|19.08|19.28|19.08|19.28|19.08|19.28|19.08|1
1649833550000|2022-04-13 07:05:50|19.27|19.07|19.28|19.08|19.28|19.08|19.27|19.07|2
1649833560000|2022-04-13 07:06:00|19.27|19.07|19.28|19.08|19.28|19.08|19.27|19.07|2
1649833570000|2022-04-13 07:06:10|19.27|19.07|19.28|19.08|19.28|19.08|19.27|19.07|2
1649833580000|2022-04-13 07:06:20|19.27|19.07|19.27|19.07|19.28|19.08|19.27|19.07|3
1649833590000|2022-04-13 07:06:30|19.26|19.06|19.27|19.07|19.27|19.07|19.26|19.06|4
1649833600000|2022-04-13 07:06:40|19.26|19.06|19.27|19.07|19.27|19.07|19.26|19.06|2
1649833650000|2022-04-13 07:07:30|19.26|19.06|19.27|19.07|19.27|19.07|19.26|19.06|4
1649833660000|2022-04-13 07:07:40|19.26|19.06|19.26|19.06|19.26|19.06|19.26|19.06|1
1649833680000|2022-04-13 07:08:00|19.27|19.07|19.27|19.07|19.27|19.07|19.26|19.06|3
1649833710000|2022-04-13 07:08:30|19.26|19.06|19.27|19.07|19.27|19.07|19.26|19.06|2
1649833720000|2022-04-13 07:08:40|19.26|19.06|19.27|19.07|19.27|19.07|19.26|19.06|2
1649833730000|2022-04-13 07:08:50|19.26|19.06|19.26|19.06|19.27|19.07|19.26|19.06|9
1649833740000|2022-04-13 07:09:00|19.27|19.07|19.27|19.07|19.27|19.07|19.27|19.07|1
1649833760000|2022-04-13 07:09:20|19.26|19.06|19.26|19.06|19.27|19.07|19.26|19.06|3
1649833810000|2022-04-13 07:10:10|19.27|19.07|19.26|19.06|19.27|19.07|19.26|19.06|4
1649833820000|2022-04-13 07:10:20|19.27|19.07|19.27|19.07|19.27|19.07|19.26|19.06|3
1649833880000|2022-04-13 07:11:20|19.26|19.06|19.26|19.06|19.26|19.06|19.26|19.06|1
1649833900000|2022-04-13 07:11:40|19.27|19.07|19.26|19.06|19.27|19.07|19.26|19.06|2
1649833910000|2022-04-13 07:11:50|19.25|19.05|19.26|19.06|19.26|19.06|19.25|19.05|2
1649833930000|2022-04-13 07:12:10|19.27|19.07|19.26|19.06|19.27|19.07|19.26|19.06|2
1649833970000|2022-04-13 07:12:50|19.27|19.07|19.26|19.06|19.27|19.07|19.26|19.06|2
1649833990000|2022-04-13 07:13:10|19.27|19.07|19.3|19.1|19.3|19.1|19.27|19.07|4
1649834000000|2022-04-13 07:13:20|19.29|19.09|19.3|19.1|19.31|19.11|19.29|19.09|12
1649834010000|2022-04-13 07:13:30|19.29|19.09|19.3|19.1|19.3|19.1|19.29|19.09|10
1649834020000|2022-04-13 07:13:40|19.29|19.09|19.29|19.09|19.29|19.09|19.29|19.09|1
1649834040000|2022-04-13 07:14:00|19.3|19.1|19.3|19.1|19.3|19.1|19.3|19.1|1
1649834050000|2022-04-13 07:14:10|19.29|19.09|19.29|19.09|19.3|19.1|19.29|19.09|9
1649834090000|2022-04-13 07:14:50|19.28|19.08|19.28|19.08|19.29|19.09|19.28|19.08|7
1649834100000|2022-04-13 07:15:00|19.29|19.09|19.28|19.08|19.29|19.09|19.28|19.08|4
1649834120000|2022-04-13 07:15:20|19.29|19.09|19.29|19.09|19.29|19.09|19.29|19.09|1
1649834150000|2022-04-13 07:15:50|19.3|19.1|19.31|19.11|19.31|19.11|19.29|19.09|10
1649834190000|2022-04-13 07:16:30|19.32|19.12|19.31|19.11|19.32|19.12|19.31|19.11|2
1649834200000|2022-04-13 07:16:40|19.32|19.12|19.33|19.13|19.33|19.13|19.32|19.12|2
1649834210000|2022-04-13 07:16:50|19.34|19.14|19.34|19.14|19.34|19.14|19.34|19.14|1
1649834230000|2022-04-13 07:17:10|19.35|19.15|19.36|19.16|19.36|19.16|19.34|19.14|6
1649834240000|2022-04-13 07:17:20|19.35|19.15|19.35|19.15|19.35|19.15|19.35|19.15|1
1649834250000|2022-04-13 07:17:30|19.36|19.16|19.35|19.15|19.36|19.16|19.35|19.15|4
1649834270000|2022-04-13 07:17:50|19.34|19.14|19.35|19.15|19.35|19.15|19.34|19.14|4
1649834290000|2022-04-13 07:18:10|19.34|19.14|19.34|19.14|19.35|19.15|19.34|19.14|7
1649834300000|2022-04-13 07:18:20|19.35|19.15|19.35|19.15|19.35|19.15|19.34|19.14|9
1649834310000|2022-04-13 07:18:30|19.34|19.14|19.34|19.14|19.35|19.15|19.34|19.14|3
1649834350000|2022-04-13 07:19:10|19.33|19.13|19.33|19.13|19.34|19.14|19.32|19.12|7
1649834360000|2022-04-13 07:19:20|19.32|19.12|19.32|19.12|19.32|19.12|19.32|19.12|1
1649834370000|2022-04-13 07:19:30|19.31|19.11|19.32|19.12|19.32|19.12|19.31|19.11|4
1649834380000|2022-04-13 07:19:40|19.31|19.11|19.31|19.11|19.31|19.11|19.31|19.11|1
1649834390000|2022-04-13 07:19:50|19.32|19.12|19.31|19.11|19.32|19.12|19.31|19.11|4
1649834400000|2022-04-13 07:20:00|19.32|19.12|19.31|19.11|19.32|19.12|19.31|19.11|2
1649834410000|2022-04-13 07:20:10|19.32|19.12|19.32|19.12|19.32|19.12|19.31|19.11|11
1649834420000|2022-04-13 07:20:20|19.31|19.11|19.32|19.12|19.32|19.12|19.31|19.11|10
1649834430000|2022-04-13 07:20:30|19.31|19.11|19.31|19.11|19.31|19.11|19.31|19.11|1
1649834450000|2022-04-13 07:20:50|19.32|19.12|19.32|19.12|19.32|19.12|19.32|19.12|1
1649834460000|2022-04-13 07:21:00|19.33|19.13|19.33|19.13|19.33|19.13|19.32|19.12|3
1649834470000|2022-04-13 07:21:10|19.34|19.14|19.33|19.13|19.34|19.14|19.33|19.13|2
1649834480000|2022-04-13 07:21:20|19.34|19.14|19.34|19.14|19.34|19.14|19.34|19.14|1
1649834490000|2022-04-13 07:21:30|19.35|19.15|19.35|19.15|19.35|19.15|19.35|19.15|1
1649834510000|2022-04-13 07:21:50|19.36|19.16|19.36|19.16|19.36|19.16|19.36|19.16|1
1649834520000|2022-04-13 07:22:00|19.35|19.15|19.36|19.16|19.36|19.16|19.35|19.15|2
1649834530000|2022-04-13 07:22:10|19.35|19.15|19.35|19.15|19.36|19.16|19.35|19.15|5
1649834570000|2022-04-13 07:22:50|19.36|19.16|19.34|19.14|19.36|19.16|19.34|19.14|5
1649834600000|2022-04-13 07:23:20|19.33|19.13|19.34|19.14|19.34|19.14|19.33|19.13|2
1649834610000|2022-04-13 07:23:30|19.33|19.13|19.34|19.14|19.34|19.14|19.33|19.13|6
1649834630000|2022-04-13 07:23:50|19.33|19.13|19.33|19.13|19.34|19.14|19.33|19.13|3
1649834640000|2022-04-13 07:24:00|19.34|19.14|19.33|19.13|19.34|19.14|19.33|19.13|2
1649834700000|2022-04-13 07:25:00|19.34|19.14|19.34|19.14|19.34|19.14|19.34|19.14|1
1649834730000|2022-04-13 07:25:30|19.35|19.15|19.35|19.15|19.36|19.16|19.35|19.15|3
1649834740000|2022-04-13 07:25:40|19.36|19.16|19.36|19.16|19.36|19.16|19.36|19.16|1
1649834760000|2022-04-13 07:26:00|19.35|19.15|19.36|19.16|19.36|19.16|19.35|19.15|2
1649834770000|2022-04-13 07:26:10|19.35|19.15|19.35|19.15|19.36|19.16|19.35|19.15|3
1649834780000|2022-04-13 07:26:20|19.34|19.14|19.34|19.14|19.35|19.15|19.34|19.14|3
1649834790000|2022-04-13 07:26:30|19.35|19.15|19.34|19.14|19.35|19.15|19.34|19.14|4
1649834800000|2022-04-13 07:26:40|19.35|19.15|19.34|19.14|19.35|19.15|19.34|19.14|2
1649834820000|2022-04-13 07:27:00|19.35|19.15|19.34|19.14|19.35|19.15|19.34|19.14|2
1649834830000|2022-04-13 07:27:10|19.35|19.15|19.35|19.15|19.35|19.15|19.34|19.14|3
1649834840000|2022-04-13 07:27:20|19.36|19.16|19.36|19.16|19.37|19.17|19.35|19.15|7
1649834850000|2022-04-13 07:27:30|19.37|19.17|19.36|19.16|19.37|19.17|19.36|19.16|8
1649834860000|2022-04-13 07:27:40|19.35|19.15|19.35|19.15|19.36|19.16|19.35|19.15|7
1649834870000|2022-04-13 07:27:50|19.36|19.16|19.35|19.15|19.36|19.16|19.35|19.15|4
1649834880000|2022-04-13 07:28:00|19.36|19.16|19.36|19.16|19.36|19.16|19.35|19.15|7
1649834910000|2022-04-13 07:28:30|19.35|19.15|19.36|19.16|19.36|19.16|19.35|19.15|4
1649834920000|2022-04-13 07:28:40|19.35|19.15|19.36|19.16|19.36|19.16|19.35|19.15|2
1649834930000|2022-04-13 07:28:50|19.35|19.15|19.35|19.15|19.36|19.16|19.35|19.15|7
1649834940000|2022-04-13 07:29:00|19.36|19.16|19.36|19.16|19.36|19.16|19.35|19.15|7
1649834950000|2022-04-13 07:29:10|19.35|19.15|19.36|19.16|19.36|19.16|19.35|19.15|8
1649834960000|2022-04-13 07:29:20|19.35|19.15|19.36|19.16|19.36|19.16|19.35|19.15|2
1649834970000|2022-04-13 07:29:30|19.35|19.15|19.35|19.15|19.35|19.15|19.35|19.15|1
1649834980000|2022-04-13 07:29:40|19.36|19.16|19.35|19.15|19.36|19.16|19.35|19.15|2
1649835020000|2022-04-13 07:30:20|19.36|19.16|19.36|19.16|19.36|19.16|19.36|19.16|1
1649835030000|2022-04-13 07:30:30|19.35|19.15|19.35|19.15|19.35|19.15|19.35|19.15|1
1649835040000|2022-04-13 07:30:40|19.36|19.16|19.35|19.15|19.36|19.16|19.35|19.15|2
1649835050000|2022-04-13 07:30:50|19.36|19.16|19.36|19.16|19.36|19.16|19.35|19.15|5
1649835060000|2022-04-13 07:31:00|19.35|19.15|19.36|19.16|19.36|19.16|19.35|19.15|8
1649835070000|2022-04-13 07:31:10|19.35|19.15|19.35|19.15|19.36|19.16|19.35|19.15|3
1649835110000|2022-04-13 07:31:50|19.34|19.14|19.35|19.15|19.35|19.15|19.34|19.14|2
1649835140000|2022-04-13 07:32:20|19.34|19.14|19.34|19.14|19.35|19.15|19.34|19.14|3
1649835150000|2022-04-13 07:32:30|19.35|19.15|19.35|19.15|19.35|19.15|19.35|19.15|1
1649835160000|2022-04-13 07:32:40|19.34|19.14|19.34|19.14|19.34|19.14|19.34|19.14|1
1649835180000|2022-04-13 07:33:00|19.35|19.15|19.35|19.15|19.35|19.15|19.34|19.14|7
1649835200000|2022-04-13 07:33:20|19.34|19.14|19.34|19.14|19.34|19.14|19.34|19.14|1
1649835260000|2022-04-13 07:34:20|19.35|19.15|19.34|19.14|19.35|19.15|19.34|19.14|14
1649835270000|2022-04-13 07:34:30|19.35|19.15|19.34|19.14|19.35|19.15|19.34|19.14|6
1649835280000|2022-04-13 07:34:40|19.35|19.15|19.35|19.15|19.35|19.15|19.34|19.14|7
1649835310000|2022-04-13 07:35:10|19.34|19.14|19.34|19.14|19.35|19.15|19.34|19.14|3
1649835320000|2022-04-13 07:35:20|19.35|19.15|19.35|19.15|19.35|19.15|19.35|19.15|1
1649835340000|2022-04-13 07:35:40|19.36|19.16|19.35|19.15|19.36|19.16|19.35|19.15|2
1649835350000|2022-04-13 07:35:50|19.36|19.16|19.35|19.15|19.36|19.16|19.35|19.15|4
1649835380000|2022-04-13 07:36:20|19.34|19.14|19.34|19.14|19.35|19.15|19.34|19.14|3
1649835390000|2022-04-13 07:36:30|19.33|19.13|19.33|19.13|19.34|19.14|19.33|19.13|3
1649835400000|2022-04-13 07:36:40|19.34|19.14|19.34|19.14|19.34|19.14|19.33|19.13|3
1649835410000|2022-04-13 07:36:50|19.33|19.13|19.33|19.13|19.34|19.14|19.33|19.13|13
1649835420000|2022-04-13 07:37:00|19.34|19.14|19.33|19.13|19.34|19.14|19.33|19.13|2
1649835440000|2022-04-13 07:37:20|19.32|19.12|19.32|19.12|19.33|19.13|19.32|19.12|3
1649835450000|2022-04-13 07:37:30|19.33|19.13|19.33|19.13|19.33|19.13|19.33|19.13|1
1649835500000|2022-04-13 07:38:20|19.34|19.14|19.33|19.13|19.34|19.14|19.33|19.13|2
1649835520000|2022-04-13 07:38:40|19.34|19.14|19.34|19.14|19.34|19.14|19.34|19.14|1
1649835530000|2022-04-13 07:38:50|19.35|19.15|19.35|19.15|19.35|19.15|19.34|19.14|3
1649835540000|2022-04-13 07:39:00|19.36|19.16|19.35|19.15|19.36|19.16|19.35|19.15|2
1649835550000|2022-04-13 07:39:10|19.36|19.16|19.36|19.16|19.36|19.16|19.35|19.15|3
1649835560000|2022-04-13 07:39:20|19.35|19.15|19.35|19.15|19.36|19.16|19.35|19.15|5
1649835570000|2022-04-13 07:39:30|19.36|19.16|19.36|19.16|19.36|19.16|19.35|19.15|7
1649835580000|2022-04-13 07:39:40|19.35|19.15|19.34|19.14|19.35|19.15|19.34|19.14|2
1649835640000|2022-04-13 07:40:40|19.35|19.15|19.35|19.15|19.35|19.15|19.34|19.14|3
1649835650000|2022-04-13 07:40:50|19.34|19.14|19.34|19.14|19.35|19.15|19.34|19.14|3
1649835680000|2022-04-13 07:41:20|19.35|19.15|19.34|19.14|19.35|19.15|19.34|19.14|4
1649835690000|2022-04-13 07:41:30|19.35|19.15|19.34|19.14|19.35|19.15|19.34|19.14|4
1649835700000|2022-04-13 07:41:40|19.35|19.15|19.34|19.14|19.35|19.15|19.34|19.14|2
1649835710000|2022-04-13 07:41:50|19.35|19.15|19.34|19.14|19.35|19.15|19.34|19.14|2
1649835720000|2022-04-13 07:42:00|19.35|19.15|19.34|19.14|19.35|19.15|19.34|19.14|14
1649835740000|2022-04-13 07:42:20|19.33|19.13|19.33|19.13|19.33|19.13|19.33|19.13|1
1649835750000|2022-04-13 07:42:30|19.34|19.14|19.34|19.14|19.34|19.14|19.34|19.14|1
1649835770000|2022-04-13 07:42:50|19.33|19.13|19.34|19.14|19.34|19.14|19.33|19.13|2
1649835780000|2022-04-13 07:43:00|19.33|19.13|19.33|19.13|19.34|19.14|19.33|19.13|3
1649835790000|2022-04-13 07:43:10|19.34|19.14|19.34|19.14|19.34|19.14|19.34|19.14|1
1649835810000|2022-04-13 07:43:30|19.33|19.13|19.33|19.13|19.34|19.14|19.32|19.12|5
1649835830000|2022-04-13 07:43:50|19.32|19.12|19.33|19.13|19.34|19.14|19.32|19.12|6
1649835890000|2022-04-13 07:44:50|19.34|19.14|19.34|19.14|19.34|19.14|19.34|19.14|1
1649835980000|2022-04-13 07:46:20|19.33|19.13|19.34|19.14|19.34|19.14|19.33|19.13|2
1649836000000|2022-04-13 07:46:40|19.33|19.13|19.33|19.13|19.34|19.14|19.33|19.13|5
1649836010000|2022-04-13 07:46:50|19.34|19.14|19.33|19.13|19.34|19.14|19.33|19.13|10
1649836020000|2022-04-13 07:47:00|19.34|19.14|19.34|19.14|19.34|19.14|19.33|19.13|5
1649836030000|2022-04-13 07:47:10|19.33|19.13|19.33|19.13|19.34|19.14|19.33|19.13|3
1649836040000|2022-04-13 07:47:20|19.34|19.14|19.34|19.14|19.34|19.14|19.33|19.13|11
1649836050000|2022-04-13 07:47:30|19.33|19.13|19.34|19.14|19.34|19.14|19.33|19.13|6
1649836060000|2022-04-13 07:47:40|19.33|19.13|19.33|19.13|19.34|19.14|19.33|19.13|5
1649836110000|2022-04-13 07:48:30|19.32|19.12|19.32|19.12|19.32|19.12|19.32|19.12|1
1649836120000|2022-04-13 07:48:40|19.33|19.13|19.32|19.12|19.33|19.13|19.32|19.12|2
1649836140000|2022-04-13 07:49:00|19.33|19.13|19.33|19.13|19.33|19.13|19.33|19.13|1
1649836150000|2022-04-13 07:49:10|19.34|19.14|19.34|19.14|19.34|19.14|19.34|19.14|1
1649836170000|2022-04-13 07:49:30|19.35|19.15|19.35|19.15|19.35|19.15|19.34|19.14|3
1649836180000|2022-04-13 07:49:40|19.36|19.16|19.36|19.16|19.36|19.16|19.35|19.15|3
1649836190000|2022-04-13 07:49:50|19.37|19.17|19.38|19.18|19.38|19.18|19.36|19.16|4
1649836200000|2022-04-13 07:50:00|19.37|19.17|19.37|19.17|19.37|19.17|19.36|19.16|3
1649836210000|2022-04-13 07:50:10|19.36|19.16|19.36|19.16|19.37|19.17|19.36|19.16|7
1649836220000|2022-04-13 07:50:20|19.37|19.17|19.36|19.16|19.37|19.17|19.36|19.16|16
1649836250000|2022-04-13 07:50:50|19.37|19.17|19.36|19.16|19.37|19.17|19.36|19.16|6
1649836280000|2022-04-13 07:51:20|19.37|19.17|19.37|19.17|19.37|19.17|19.37|19.17|1
1649836340000|2022-04-13 07:52:20|19.38|19.18|19.38|19.18|19.38|19.18|19.38|19.18|1
1649836350000|2022-04-13 07:52:30|19.37|19.17|19.37|19.17|19.37|19.17|19.37|19.17|1
1649836360000|2022-04-13 07:52:40|19.38|19.18|19.37|19.17|19.38|19.18|19.37|19.17|4
1649836370000|2022-04-13 07:52:50|19.38|19.18|19.38|19.18|19.38|19.18|19.37|19.17|3
1649836380000|2022-04-13 07:53:00|19.37|19.17|19.38|19.18|19.38|19.18|19.37|19.17|6
1649836390000|2022-04-13 07:53:10|19.37|19.17|19.38|19.18|19.38|19.18|19.37|19.17|4
1649836400000|2022-04-13 07:53:20|19.37|19.17|19.38|19.18|19.38|19.18|19.37|19.17|2
1649836410000|2022-04-13 07:53:30|19.37|19.17|19.38|19.18|19.38|19.18|19.37|19.17|4
1649836440000|2022-04-13 07:54:00|19.37|19.17|19.37|19.17|19.37|19.17|19.37|19.17|1
1649836450000|2022-04-13 07:54:10|19.36|19.16|19.36|19.16|19.37|19.17|19.36|19.16|3
1649836460000|2022-04-13 07:54:20|19.35|19.15|19.35|19.15|19.36|19.16|19.35|19.15|3
1649836510000|2022-04-13 07:55:10|19.36|19.16|19.36|19.16|19.36|19.16|19.36|19.16|1
1649836540000|2022-04-13 07:55:40|19.35|19.15|19.36|19.16|19.36|19.16|19.35|19.15|2
1649836570000|2022-04-13 07:56:10|19.37|19.17|19.37|19.17|19.37|19.17|19.37|19.17|1
1649836580000|2022-04-13 07:56:20|19.36|19.16|19.37|19.17|19.37|19.17|19.36|19.16|4
1649836590000|2022-04-13 07:56:30|19.36|19.16|19.37|19.17|19.37|19.17|19.36|19.16|2
1649836600000|2022-04-13 07:56:40|19.36|19.16|19.36|19.16|19.37|19.17|19.36|19.16|5
1649836610000|2022-04-13 07:56:50|19.37|19.17|19.36|19.16|19.37|19.17|19.36|19.16|10
1649836620000|2022-04-13 07:57:00|19.37|19.17|19.37|19.17|19.37|19.17|19.36|19.16|3
1649836630000|2022-04-13 07:57:10|19.36|19.16|19.36|19.16|19.36|19.16|19.36|19.16|1
1649836670000|2022-04-13 07:57:50|19.35|19.15|19.35|19.15|19.36|19.16|19.35|19.15|7
1649836700000|2022-04-13 07:58:20|19.36|19.16|19.35|19.15|19.36|19.16|19.35|19.15|2
1649836730000|2022-04-13 07:58:50|19.36|19.16|19.36|19.16|19.36|19.16|19.36|19.16|1
1649836740000|2022-04-13 07:59:00|19.35|19.15|19.35|19.15|19.36|19.16|19.35|19.15|5
1649836750000|2022-04-13 07:59:10|19.36|19.16|19.36|19.16|19.36|19.16|19.35|19.15|3
1649836760000|2022-04-13 07:59:20|19.37|19.17|19.37|19.17|19.37|19.17|19.36|19.16|3
1649836810000|2022-04-13 08:00:10|19.38|19.18|19.37|19.17|19.38|19.18|19.37|19.17|2
1649836860000|2022-04-13 08:01:00|19.38|19.18|19.38|19.18|19.38|19.18|19.38|19.18|1
1649836870000|2022-04-13 08:01:10|19.37|19.17|19.37|19.17|19.38|19.18|19.37|19.17|9
1649836880000|2022-04-13 08:01:20|19.38|19.18|19.37|19.17|19.38|19.18|19.37|19.17|8
1649836900000|2022-04-13 08:01:40|19.38|19.18|19.37|19.17|19.38|19.18|19.37|19.17|4
1649836930000|2022-04-13 08:02:10|19.38|19.18|19.37|19.17|19.38|19.18|19.37|19.17|2
1649836940000|2022-04-13 08:02:20|19.38|19.18|19.38|19.18|19.38|19.18|19.37|19.17|5
1649836970000|2022-04-13 08:02:50|19.37|19.17|19.37|19.17|19.38|19.18|19.37|19.17|5
1649836980000|2022-04-13 08:03:00|19.38|19.18|19.38|19.18|19.38|19.18|19.38|19.18|1
1649836990000|2022-04-13 08:03:10|19.39|19.19|19.39|19.19|19.39|19.19|19.38|19.18|7
1649837000000|2022-04-13 08:03:20|19.38|19.18|19.38|19.18|19.39|19.19|19.37|19.17|7
1649837010000|2022-04-13 08:03:30|19.39|19.19|19.39|19.19|19.39|19.19|19.39|19.19|1
1649837020000|2022-04-13 08:03:40|19.4|19.2|19.4|19.2|19.4|19.2|19.4|19.2|1
1649837030000|2022-04-13 08:03:50|19.39|19.19|19.39|19.19|19.39|19.19|19.39|19.19|1
1649837040000|2022-04-13 08:04:00|19.38|19.18|19.39|19.19|19.39|19.19|19.38|19.18|4
1649837050000|2022-04-13 08:04:10|19.38|19.18|19.38|19.18|19.38|19.18|19.38|19.18|1
1649837060000|2022-04-13 08:04:20|19.39|19.19|19.38|19.18|19.39|19.19|19.38|19.18|8
1649837070000|2022-04-13 08:04:30|19.39|19.19|19.38|19.18|19.39|19.19|19.38|19.18|8
1649837130000|2022-04-13 08:05:30|19.37|19.17|19.37|19.17|19.37|19.17|19.37|19.17|1
1649837140000|2022-04-13 08:05:40|19.38|19.18|19.38|19.18|19.38|19.18|19.37|19.17|7
1649837160000|2022-04-13 08:06:00|19.39|19.19|19.39|19.19|19.39|19.19|19.39|19.19|1
1649837180000|2022-04-13 08:06:20|19.4|19.2|19.4|19.2|19.4|19.2|19.4|19.2|1
1649837220000|2022-04-13 08:07:00|19.39|19.19|19.39|19.19|19.4|19.2|19.39|19.19|3
1649837270000|2022-04-13 08:07:50|19.38|19.18|19.39|19.19|19.39|19.19|19.38|19.18|6
1649837280000|2022-04-13 08:08:00|19.38|19.18|19.39|19.19|19.39|19.19|19.38|19.18|4
1649837450000|2022-04-13 08:10:50|19.4|19.2|19.4|19.2|19.4|19.2|19.4|19.2|1
1649837460000|2022-04-13 08:11:00|19.39|19.19|19.39|19.19|19.39|19.19|19.39|19.19|1
1649837470000|2022-04-13 08:11:10|19.4|19.2|19.39|19.19|19.4|19.2|19.39|19.19|4
1649837480000|2022-04-13 08:11:20|19.38|19.18|19.38|19.18|19.39|19.19|19.38|19.18|3
1649837490000|2022-04-13 08:11:30|19.39|19.19|19.39|19.19|19.39|19.19|19.39|19.19|1
1649837500000|2022-04-13 08:11:40|19.38|19.18|19.39|19.19|19.39|19.19|19.38|19.18|2
1649837510000|2022-04-13 08:11:50|19.38|19.18|19.38|19.18|19.38|19.18|19.38|19.18|1
1649837520000|2022-04-13 08:12:00|19.37|19.17|19.35|19.15|19.37|19.17|19.35|19.15|9
1649837530000|2022-04-13 08:12:10|19.34|19.14|19.34|19.14|19.35|19.15|19.34|19.14|3
1649837540000|2022-04-13 08:12:20|19.35|19.15|19.34|19.14|19.35|19.15|19.34|19.14|4
1649837550000|2022-04-13 08:12:30|19.35|19.15|19.35|19.15|19.35|19.15|19.35|19.15|1
1649837580000|2022-04-13 08:13:00|19.34|19.14|19.35|19.15|19.35|19.15|19.34|19.14|4
1649837610000|2022-04-13 08:13:30|19.34|19.14|19.35|19.15|19.35|19.15|19.34|19.14|10
1649837650000|2022-04-13 08:14:10|19.36|19.16|19.35|19.15|19.36|19.16|19.35|19.15|6
1649837660000|2022-04-13 08:14:20|19.34|19.14|19.34|19.14|19.34|19.14|19.34|19.14|1
1649837680000|2022-04-13 08:14:40|19.35|19.15|19.34|19.14|19.35|19.15|19.34|19.14|4
1649837690000|2022-04-13 08:14:50|19.35|19.15|19.34|19.14|19.35|19.15|19.34|19.14|10
1649837700000|2022-04-13 08:15:00|19.35|19.15|19.35|19.15|19.35|19.15|19.35|19.15|1
1649837710000|2022-04-13 08:15:10|19.34|19.14|19.34|19.14|19.35|19.15|19.34|19.14|3
1649837740000|2022-04-13 08:15:40|19.35|19.15|19.34|19.14|19.35|19.15|19.34|19.14|4
1649837750000|2022-04-13 08:15:50|19.33|19.13|19.31|19.11|19.33|19.13|19.31|19.11|7
1649837760000|2022-04-13 08:16:00|19.32|19.12|19.32|19.12|19.32|19.12|19.31|19.11|3
1649837770000|2022-04-13 08:16:10|19.31|19.11|19.31|19.11|19.31|19.11|19.31|19.11|1
1649837780000|2022-04-13 08:16:20|19.32|19.12|19.32|19.12|19.32|19.12|19.31|19.11|3
1649837790000|2022-04-13 08:16:30|19.31|19.11|19.31|19.11|19.32|19.12|19.31|19.11|3
1649837800000|2022-04-13 08:16:40|19.32|19.12|19.32|19.12|19.32|19.12|19.32|19.12|1
1649837870000|2022-04-13 08:17:50|19.33|19.13|19.33|19.13|19.34|19.14|19.32|19.12|5
1649837880000|2022-04-13 08:18:00|19.34|19.14|19.34|19.14|19.34|19.14|19.33|19.13|3
1649837890000|2022-04-13 08:18:10|19.33|19.13|19.33|19.13|19.33|19.13|19.33|19.13|1
1649837900000|2022-04-13 08:18:20|19.32|19.12|19.33|19.13|19.33|19.13|19.32|19.12|4
1649837910000|2022-04-13 08:18:30|19.32|19.12|19.32|19.12|19.33|19.13|19.32|19.12|3
1649837960000|2022-04-13 08:19:20|19.33|19.13|19.32|19.12|19.33|19.13|19.32|19.12|2
1649837970000|2022-04-13 08:19:30|19.33|19.13|19.32|19.12|19.33|19.13|19.32|19.12|2
1649837980000|2022-04-13 08:19:40|19.33|19.13|19.33|19.13|19.33|19.13|19.33|19.13|1
1649838020000|2022-04-13 08:20:20|19.34|19.14|19.33|19.13|19.34|19.14|19.33|19.13|2
1649838030000|2022-04-13 08:20:30|19.34|19.14|19.34|19.14|19.34|19.14|19.33|19.13|3
1649838070000|2022-04-13 08:21:10|19.35|19.15|19.35|19.15|19.35|19.15|19.35|19.15|1
1649838090000|2022-04-13 08:21:30|19.34|19.14|19.34|19.14|19.34|19.14|19.34|19.14|1
1649838120000|2022-04-13 08:22:00|19.33|19.13|19.33|19.13|19.33|19.13|19.33|19.13|1
1649838130000|2022-04-13 08:22:10|19.34|19.14|19.34|19.14|19.34|19.14|19.33|19.13|3
1649838140000|2022-04-13 08:22:20|19.33|19.13|19.33|19.13|19.34|19.14|19.33|19.13|7
1649838150000|2022-04-13 08:22:30|19.32|19.12|19.32|19.12|19.32|19.12|19.32|19.12|1
1649838160000|2022-04-13 08:22:40|19.33|19.13|19.33|19.13|19.33|19.13|19.32|19.12|3
1649838170000|2022-04-13 08:22:50|19.32|19.12|19.32|19.12|19.32|19.12|19.32|19.12|1
1649838200000|2022-04-13 08:23:20|19.33|19.13|19.33|19.13|19.33|19.13|19.33|19.13|1
1649838220000|2022-04-13 08:23:40|19.34|19.14|19.33|19.13|19.34|19.14|19.33|19.13|4
1649838230000|2022-04-13 08:23:50|19.34|19.14|19.33|19.13|19.34|19.14|19.33|19.13|6
1649838240000|2022-04-13 08:24:00|19.34|19.14|19.33|19.13|19.34|19.14|19.33|19.13|14
1649838250000|2022-04-13 08:24:10|19.34|19.14|19.33|19.13|19.34|19.14|19.33|19.13|2
1649838280000|2022-04-13 08:24:40|19.32|19.12|19.32|19.12|19.33|19.13|19.32|19.12|5
1649838300000|2022-04-13 08:25:00|19.31|19.11|19.31|19.11|19.32|19.12|19.31|19.11|5
1649838310000|2022-04-13 08:25:10|19.3|19.1|19.3|19.1|19.31|19.11|19.3|19.1|5
1649838320000|2022-04-13 08:25:20|19.31|19.11|19.31|19.11|19.31|19.11|19.31|19.11|1
1649838390000|2022-04-13 08:26:30|19.3|19.1|19.3|19.1|19.31|19.11|19.3|19.1|5
1649838400000|2022-04-13 08:26:40|19.31|19.11|19.31|19.11|19.31|19.11|19.3|19.1|3
1649838430000|2022-04-13 08:27:10|19.32|19.12|19.32|19.12|19.32|19.12|19.31|19.11|15
1649838440000|2022-04-13 08:27:20|19.31|19.11|19.32|19.12|19.32|19.12|19.31|19.11|2
1649838460000|2022-04-13 08:27:40|19.31|19.11|19.31|19.11|19.32|19.12|19.31|19.11|3
1649838500000|2022-04-13 08:28:20|19.32|19.12|19.31|19.11|19.32|19.12|19.31|19.11|6
1649838510000|2022-04-13 08:28:30|19.32|19.12|19.31|19.11|19.32|19.12|19.31|19.11|4
1649838520000|2022-04-13 08:28:40|19.32|19.12|19.31|19.11|19.32|19.12|19.31|19.11|2
1649838530000|2022-04-13 08:28:50|19.32|19.12|19.32|19.12|19.32|19.12|19.31|19.11|9
1649838580000|2022-04-13 08:29:40|19.31|19.11|19.32|19.12|19.32|19.12|19.31|19.11|4
1649838590000|2022-04-13 08:29:50|19.31|19.11|19.31|19.11|19.31|19.11|19.31|19.11|1
1649838600000|2022-04-13 08:30:00|19.3|19.1|19.3|19.1|19.31|19.11|19.3|19.1|3
1649838630000|2022-04-13 08:30:30|19.29|19.09|19.3|19.1|19.3|19.1|19.29|19.09|2
1649838640000|2022-04-13 08:30:40|19.31|19.11|19.31|19.11|19.31|19.11|19.3|19.1|3
1649838650000|2022-04-13 08:30:50|19.32|19.12|19.32|19.12|19.32|19.12|19.32|19.12|1
1649838660000|2022-04-13 08:31:00|19.33|19.13|19.33|19.13|19.33|19.13|19.32|19.12|3
1649838670000|2022-04-13 08:31:10|19.32|19.12|19.33|19.13|19.33|19.13|19.32|19.12|12
1649838750000|2022-04-13 08:32:30|19.32|19.12|19.32|19.12|19.33|19.13|19.32|19.12|5
1649838760000|2022-04-13 08:32:40|19.33|19.13|19.32|19.12|19.33|19.13|19.32|19.12|4
1649838770000|2022-04-13 08:32:50|19.33|19.13|19.32|19.12|19.33|19.13|19.32|19.12|4
1649838780000|2022-04-13 08:33:00|19.33|19.13|19.32|19.12|19.33|19.13|19.32|19.12|4
1649838840000|2022-04-13 08:34:00|19.31|19.11|19.31|19.11|19.31|19.11|19.31|19.11|1
1649838850000|2022-04-13 08:34:10|19.32|19.12|19.31|19.11|19.32|19.12|19.31|19.11|2
1649838880000|2022-04-13 08:34:40|19.3|19.1|19.31|19.11|19.31|19.11|19.3|19.1|2
1649838900000|2022-04-13 08:35:00|19.3|19.1|19.3|19.1|19.3|19.1|19.3|19.1|1
1649838910000|2022-04-13 08:35:10|19.31|19.11|19.31|19.11|19.31|19.11|19.31|19.11|1
1649838920000|2022-04-13 08:35:20|19.3|19.1|19.31|19.11|19.31|19.11|19.3|19.1|4
1649838950000|2022-04-13 08:35:50|19.3|19.1|19.3|19.1|19.31|19.11|19.3|19.1|3
1649838960000|2022-04-13 08:36:00|19.31|19.11|19.3|19.1|19.31|19.11|19.3|19.1|2
1649838970000|2022-04-13 08:36:10|19.31|19.11|19.31|19.11|19.31|19.11|19.3|19.1|3
1649838980000|2022-04-13 08:36:20|19.32|19.12|19.31|19.11|19.32|19.12|19.3|19.1|6
1649839000000|2022-04-13 08:36:40|19.3|19.1|19.3|19.1|19.3|19.1|19.3|19.1|1
1649839010000|2022-04-13 08:36:50|19.31|19.11|19.3|19.1|19.31|19.11|19.3|19.1|2
1649839020000|2022-04-13 08:37:00|19.31|19.11|19.3|19.1|19.31|19.11|19.3|19.1|2
1649839030000|2022-04-13 08:37:10|19.31|19.11|19.3|19.1|19.31|19.11|19.3|19.1|6
1649839040000|2022-04-13 08:37:20|19.31|19.11|19.31|19.11|19.31|19.11|19.3|19.1|7
1649839050000|2022-04-13 08:37:30|19.3|19.1|19.3|19.1|19.31|19.11|19.3|19.1|5
1649839060000|2022-04-13 08:37:40|19.31|19.11|19.31|19.11|19.31|19.11|19.31|19.11|1
1649839080000|2022-04-13 08:38:00|19.3|19.1|19.3|19.1|19.3|19.1|19.3|19.1|1
1649839160000|2022-04-13 08:39:20|19.31|19.11|19.3|19.1|19.31|19.11|19.3|19.1|4
1649839200000|2022-04-13 08:40:00|19.31|19.11|19.31|19.11|19.31|19.11|19.31|19.11|1
1649839210000|2022-04-13 08:40:10|19.3|19.1|19.31|19.11|19.31|19.11|19.3|19.1|2
1649839320000|2022-04-13 08:42:00|19.3|19.1|19.3|19.1|19.31|19.11|19.3|19.1|3
1649839340000|2022-04-13 08:42:20|19.31|19.11|19.31|19.11|19.31|19.11|19.3|19.1|5
1649839350000|2022-04-13 08:42:30|19.3|19.1|19.31|19.11|19.31|19.11|19.3|19.1|2
1649839360000|2022-04-13 08:42:40|19.3|19.1|19.3|19.1|19.3|19.1|19.3|19.1|1
1649839390000|2022-04-13 08:43:10|19.31|19.11|19.32|19.12|19.32|19.12|19.31|19.11|2
1649839400000|2022-04-13 08:43:20|19.33|19.13|19.33|19.13|19.33|19.13|19.33|19.13|1
1649839440000|2022-04-13 08:44:00|19.34|19.14|19.34|19.14|19.34|19.14|19.33|19.13|3
1649839450000|2022-04-13 08:44:10|19.33|19.13|19.34|19.14|19.34|19.14|19.33|19.13|2
1649839460000|2022-04-13 08:44:20|19.33|19.13|19.33|19.13|19.34|19.14|19.33|19.13|11
1649839480000|2022-04-13 08:44:40|19.32|19.12|19.32|19.12|19.32|19.12|19.32|19.12|1
1649839500000|2022-04-13 08:45:00|19.31|19.11|19.32|19.12|19.32|19.12|19.31|19.11|2
1649839540000|2022-04-13 08:45:40|19.33|19.13|19.32|19.12|19.33|19.13|19.32|19.12|2
1649839550000|2022-04-13 08:45:50|19.33|19.13|19.33|19.13|19.33|19.13|19.33|19.13|1
1649839590000|2022-04-13 08:46:30|19.32|19.12|19.32|19.12|19.33|19.13|19.32|19.12|3
1649839600000|2022-04-13 08:46:40|19.31|19.11|19.32|19.12|19.32|19.12|19.31|19.11|8
1649839610000|2022-04-13 08:46:50|19.31|19.11|19.32|19.12|19.32|19.12|19.31|19.11|2
1649839620000|2022-04-13 08:47:00|19.33|19.13|19.33|19.13|19.33|19.13|19.32|19.12|3
1649839640000|2022-04-13 08:47:20|19.32|19.12|19.34|19.14|19.34|19.14|19.32|19.12|3
1649839650000|2022-04-13 08:47:30|19.33|19.13|19.33|19.13|19.34|19.14|19.33|19.13|7
1649839660000|2022-04-13 08:47:40|19.34|19.14|19.34|19.14|19.34|19.14|19.33|19.13|3
1649839670000|2022-04-13 08:47:50|19.33|19.13|19.33|19.13|19.33|19.13|19.33|19.13|1
1649839700000|2022-04-13 08:48:20|19.32|19.12|19.33|19.13|19.33|19.13|19.32|19.12|2
1649839710000|2022-04-13 08:48:30|19.32|19.12|19.33|19.13|19.33|19.13|19.32|19.12|4
1649839720000|2022-04-13 08:48:40|19.32|19.12|19.32|19.12|19.33|19.13|19.32|19.12|7
1649839870000|2022-04-13 08:51:10|19.33|19.13|19.32|19.12|19.33|19.13|19.32|19.12|4
1649839880000|2022-04-13 08:51:20|19.33|19.13|19.32|19.12|19.33|19.13|19.32|19.12|2
1649839890000|2022-04-13 08:51:30|19.33|19.13|19.32|19.12|19.33|19.13|19.32|19.12|2
1649839900000|2022-04-13 08:51:40|19.33|19.13|19.33|19.13|19.33|19.13|19.33|19.13|1
1649839910000|2022-04-13 08:51:50|19.32|19.12|19.33|19.13|19.33|19.13|19.32|19.12|2
1649839920000|2022-04-13 08:52:00|19.32|19.12|19.33|19.13|19.33|19.13|19.32|19.12|10
1649840020000|2022-04-13 08:53:40|19.32|19.12|19.32|19.12|19.33|19.13|19.32|19.12|5
1649840030000|2022-04-13 08:53:50|19.31|19.11|19.31|19.11|19.32|19.12|19.31|19.11|3
1649840050000|2022-04-13 08:54:10|19.32|19.12|19.32|19.12|19.32|19.12|19.32|19.12|1
1649840070000|2022-04-13 08:54:30|19.31|19.11|19.31|19.11|19.31|19.11|19.31|19.11|1
1649840100000|2022-04-13 08:55:00|19.3|19.1|19.31|19.11|19.31|19.11|19.3|19.1|2
1649840110000|2022-04-13 08:55:10|19.32|19.12|19.32|19.12|19.32|19.12|19.32|19.12|1
1649840210000|2022-04-13 08:56:50|19.31|19.11|19.31|19.11|19.32|19.12|19.31|19.11|3
1649840230000|2022-04-13 08:57:10|19.32|19.12|19.32|19.12|19.32|19.12|19.32|19.12|1
1649840260000|2022-04-13 08:57:40|19.31|19.11|19.31|19.11|19.31|19.11|19.31|19.11|1
1649840290000|2022-04-13 08:58:10|19.32|19.12|19.32|19.12|19.32|19.12|19.32|19.12|1
1649840350000|2022-04-13 08:59:10|19.33|19.13|19.33|19.13|19.33|19.13|19.33|19.13|1
1649840410000|2022-04-13 09:00:10|19.32|19.12|19.33|19.13|19.33|19.13|19.32|19.12|2
1649840440000|2022-04-13 09:00:40|19.32|19.12|19.32|19.12|19.32|19.12|19.32|19.12|1
1649840520000|2022-04-13 09:02:00|19.33|19.13|19.33|19.13|19.33|19.13|19.33|19.13|1
1649840540000|2022-04-13 09:02:20|19.34|19.14|19.34|19.14|19.34|19.14|19.34|19.14|1
1649840610000|2022-04-13 09:03:30|19.35|19.15|19.35|19.15|19.35|19.15|19.35|19.15|1
1649840630000|2022-04-13 09:03:50|19.36|19.16|19.35|19.15|19.36|19.16|19.35|19.15|2
1649840640000|2022-04-13 09:04:00|19.34|19.14|19.34|19.14|19.34|19.14|19.33|19.13|5
1649840670000|2022-04-13 09:04:30|19.33|19.13|19.33|19.13|19.34|19.14|19.32|19.12|7
1649840680000|2022-04-13 09:04:40|19.32|19.12|19.33|19.13|19.33|19.13|19.32|19.12|8
1649840700000|2022-04-13 09:05:00|19.32|19.12|19.32|19.12|19.32|19.12|19.32|19.12|1
1649840710000|2022-04-13 09:05:10|19.33|19.13|19.32|19.12|19.33|19.13|19.31|19.11|6
1649840720000|2022-04-13 09:05:20|19.31|19.11|19.31|19.11|19.31|19.11|19.31|19.11|1
1649840740000|2022-04-13 09:05:40|19.3|19.1|19.3|19.1|19.3|19.1|19.3|19.1|1
1649840760000|2022-04-13 09:06:00|19.31|19.11|19.31|19.11|19.31|19.11|19.31|19.11|1
1649840770000|2022-04-13 09:06:10|19.3|19.1|19.3|19.1|19.3|19.1|19.3|19.1|1
1649840790000|2022-04-13 09:06:30|19.31|19.11|19.31|19.11|19.31|19.11|19.3|19.1|3
1649840830000|2022-04-13 09:07:10|19.32|19.12|19.32|19.12|19.32|19.12|19.32|19.12|1
1649840840000|2022-04-13 09:07:20|19.31|19.11|19.32|19.12|19.32|19.12|19.31|19.11|2
1649840910000|2022-04-13 09:08:30|19.33|19.13|19.33|19.13|19.33|19.13|19.33|19.13|1
1649840920000|2022-04-13 09:08:40|19.34|19.14|19.34|19.14|19.34|19.14|19.34|19.14|1
1649840930000|2022-04-13 09:08:50|19.33|19.13|19.34|19.14|19.34|19.14|19.33|19.13|4
1649841020000|2022-04-13 09:10:20|19.33|19.13|19.33|19.13|19.34|19.14|19.33|19.13|7
1649841060000|2022-04-13 09:11:00|19.34|19.14|19.34|19.14|19.34|19.14|19.33|19.13|5
1649841100000|2022-04-13 09:11:40|19.33|19.13|19.34|19.14|19.34|19.14|19.33|19.13|4
1649841110000|2022-04-13 09:11:50|19.33|19.13|19.34|19.14|19.34|19.14|19.33|19.13|6
1649841120000|2022-04-13 09:12:00|19.35|19.15|19.35|19.15|19.35|19.15|19.34|19.14|3
1649841150000|2022-04-13 09:12:30|19.36|19.16|19.36|19.16|19.36|19.16|19.36|19.16|1
1649841180000|2022-04-13 09:13:00|19.37|19.17|19.36|19.16|19.37|19.17|19.36|19.16|4
1649841240000|2022-04-13 09:14:00|19.37|19.17|19.36|19.16|19.37|19.17|19.36|19.16|4
1649841260000|2022-04-13 09:14:20|19.37|19.17|19.36|19.16|19.37|19.17|19.36|19.16|4
1649841300000|2022-04-13 09:15:00|19.35|19.15|19.35|19.15|19.36|19.16|19.35|19.15|3
1649841320000|2022-04-13 09:15:20|19.34|19.14|19.34|19.14|19.35|19.15|19.34|19.14|5
1649841330000|2022-04-13 09:15:30|19.33|19.13|19.34|19.14|19.34|19.14|19.33|19.13|2
1649841340000|2022-04-13 09:15:40|19.33|19.13|19.34|19.14|19.34|19.14|19.33|19.13|2
1649841350000|2022-04-13 09:15:50|19.33|19.13|19.34|19.14|19.34|19.14|19.33|19.13|6
1649841360000|2022-04-13 09:16:00|19.33|19.13|19.33|19.13|19.34|19.14|19.33|19.13|3
1649841380000|2022-04-13 09:16:20|19.34|19.14|19.34|19.14|19.34|19.14|19.34|19.14|1
1649841410000|2022-04-13 09:16:50|19.35|19.15|19.35|19.15|19.35|19.15|19.35|19.15|1
1649841440000|2022-04-13 09:17:20|19.34|19.14|19.35|19.15|19.35|19.15|19.34|19.14|8
1649841510000|2022-04-13 09:18:30|19.34|19.14|19.35|19.15|19.35|19.15|19.34|19.14|4
1649841520000|2022-04-13 09:18:40|19.34|19.14|19.34|19.14|19.34|19.14|19.34|19.14|1
1649841670000|2022-04-13 09:21:10|19.35|19.15|19.36|19.16|19.36|19.16|19.35|19.15|4
1649841680000|2022-04-13 09:21:20|19.37|19.17|19.38|19.18|19.38|19.18|19.37|19.17|6
1649841690000|2022-04-13 09:21:30|19.4|19.2|19.4|19.2|19.4|19.2|19.4|19.2|1
1649841700000|2022-04-13 09:21:40|19.41|19.21|19.41|19.21|19.41|19.21|19.4|19.2|7
1649841710000|2022-04-13 09:21:50|19.42|19.22|19.42|19.22|19.42|19.22|19.42|19.22|1
1649841760000|2022-04-13 09:22:40|19.43|19.23|19.42|19.22|19.43|19.23|19.42|19.22|2
1649841770000|2022-04-13 09:22:50|19.41|19.21|19.41|19.21|19.41|19.21|19.41|19.21|1
1649841780000|2022-04-13 09:23:00|19.4|19.2|19.41|19.21|19.41|19.21|19.4|19.2|2
1649841790000|2022-04-13 09:23:10|19.4|19.2|19.41|19.21|19.41|19.21|19.4|19.2|6
1649841800000|2022-04-13 09:23:20|19.4|19.2|19.4|19.2|19.41|19.21|19.4|19.2|3
1649841820000|2022-04-13 09:23:40|19.41|19.21|19.41|19.21|19.41|19.21|19.41|19.21|1
1649841840000|2022-04-13 09:24:00|19.4|19.2|19.41|19.21|19.41|19.21|19.4|19.2|2
1649841870000|2022-04-13 09:24:30|19.4|19.2|19.41|19.21|19.41|19.21|19.4|19.2|2
1649841880000|2022-04-13 09:24:40|19.4|19.2|19.4|19.2|19.41|19.21|19.4|19.2|3
1649842050000|2022-04-13 09:27:30|19.39|19.19|19.39|19.19|19.4|19.2|19.39|19.19|5
1649842100000|2022-04-13 09:28:20|19.38|19.18|19.38|19.18|19.38|19.18|19.38|19.18|1
1649842110000|2022-04-13 09:28:30|19.39|19.19|19.39|19.19|19.39|19.19|19.38|19.18|3
1649842130000|2022-04-13 09:28:50|19.38|19.18|19.39|19.19|19.39|19.19|19.38|19.18|2
1649842140000|2022-04-13 09:29:00|19.38|19.18|19.4|19.2|19.4|19.2|19.38|19.18|7
1649842150000|2022-04-13 09:29:10|19.41|19.21|19.45|19.25|19.45|19.25|19.41|19.21|10
1649842160000|2022-04-13 09:29:20|19.44|19.24|19.45|19.25|19.45|19.25|19.44|19.24|10
1649842170000|2022-04-13 09:29:30|19.44|19.24|19.44|19.24|19.44|19.24|19.43|19.23|3
1649842310000|2022-04-13 09:31:50|19.43|19.23|19.43|19.23|19.44|19.24|19.43|19.23|5
1649842390000|2022-04-13 09:33:10|19.42|19.22|19.42|19.22|19.43|19.23|19.41|19.21|5
1649842410000|2022-04-13 09:33:30|19.41|19.21|19.41|19.21|19.42|19.22|19.41|19.21|3
1649842420000|2022-04-13 09:33:40|19.42|19.22|19.41|19.21|19.42|19.22|19.41|19.21|4
1649842540000|2022-04-13 09:35:40|19.4|19.2|19.41|19.21|19.41|19.21|19.4|19.2|2
1649842570000|2022-04-13 09:36:10|19.42|19.22|19.41|19.21|19.42|19.22|19.41|19.21|2
1649842590000|2022-04-13 09:36:30|19.42|19.22|19.42|19.22|19.42|19.22|19.42|19.22|1
1649842630000|2022-04-13 09:37:10|19.43|19.23|19.43|19.23|19.43|19.23|19.43|19.23|1
1649842650000|2022-04-13 09:37:30|19.42|19.22|19.42|19.22|19.43|19.23|19.42|19.22|3
1649842660000|2022-04-13 09:37:40|19.43|19.23|19.43|19.23|19.43|19.23|19.42|19.22|3
1649842670000|2022-04-13 09:37:50|19.42|19.22|19.43|19.23|19.43|19.23|19.42|19.22|4
1649842680000|2022-04-13 09:38:00|19.42|19.22|19.42|19.22|19.42|19.22|19.42|19.22|1
1649842690000|2022-04-13 09:38:10|19.43|19.23|19.42|19.22|19.43|19.23|19.42|19.22|4
1649842720000|2022-04-13 09:38:40|19.43|19.23|19.42|19.22|19.43|19.23|19.42|19.22|4
1649842730000|2022-04-13 09:38:50|19.43|19.23|19.42|19.22|19.43|19.23|19.42|19.22|2
1649842750000|2022-04-13 09:39:10|19.41|19.21|19.41|19.21|19.42|19.22|19.41|19.21|3
1649842780000|2022-04-13 09:39:40|19.42|19.22|19.42|19.22|19.42|19.22|19.42|19.22|1
1649842790000|2022-04-13 09:39:50|19.43|19.23|19.43|19.23|19.43|19.23|19.42|19.22|3
1649842820000|2022-04-13 09:40:20|19.42|19.22|19.43|19.23|19.43|19.23|19.42|19.22|6
1649842830000|2022-04-13 09:40:30|19.42|19.22|19.42|19.22|19.42|19.22|19.42|19.22|1
1649842840000|2022-04-13 09:40:40|19.41|19.21|19.41|19.21|19.41|19.21|19.41|19.21|1
1649842850000|2022-04-13 09:40:50|19.42|19.22|19.41|19.21|19.42|19.22|19.41|19.21|6
1649842880000|2022-04-13 09:41:20|19.42|19.22|19.41|19.21|19.42|19.22|19.41|19.21|2
1649842900000|2022-04-13 09:41:40|19.4|19.2|19.4|19.2|19.4|19.2|19.4|19.2|1
1649842910000|2022-04-13 09:41:50|19.41|19.21|19.4|19.2|19.41|19.21|19.4|19.2|8
1649842920000|2022-04-13 09:42:00|19.41|19.21|19.41|19.21|19.41|19.21|19.4|19.2|5
1649842930000|2022-04-13 09:42:10|19.4|19.2|19.4|19.2|19.41|19.21|19.4|19.2|5
1649842950000|2022-04-13 09:42:30|19.39|19.19|19.4|19.2|19.4|19.2|19.39|19.19|2
1649842960000|2022-04-13 09:42:40|19.39|19.19|19.39|19.19|19.39|19.19|19.39|19.19|1
1649842980000|2022-04-13 09:43:00|19.38|19.18|19.38|19.18|19.38|19.18|19.38|19.18|1
1649842990000|2022-04-13 09:43:10|19.39|19.19|19.38|19.18|19.39|19.19|19.38|19.18|4
1649843050000|2022-04-13 09:44:10|19.39|19.19|19.39|19.19|19.39|19.19|19.38|19.18|3
1649843060000|2022-04-13 09:44:20|19.38|19.18|19.38|19.18|19.39|19.19|19.38|19.18|3
1649843090000|2022-04-13 09:44:50|19.39|19.19|19.39|19.19|19.39|19.19|19.39|19.19|1
1649843130000|2022-04-13 09:45:30|19.4|19.2|19.39|19.19|19.4|19.2|19.39|19.19|2
1649843150000|2022-04-13 09:45:50|19.4|19.2|19.39|19.19|19.4|19.2|19.39|19.19|2
1649843160000|2022-04-13 09:46:00|19.4|19.2|19.39|19.19|19.4|19.2|19.39|19.19|4
1649843180000|2022-04-13 09:46:20|19.4|19.2|19.39|19.19|19.4|19.2|19.39|19.19|2
1649843190000|2022-04-13 09:46:30|19.4|19.2|19.4|19.2|19.4|19.2|19.39|19.19|3
1649843250000|2022-04-13 09:47:30|19.41|19.21|19.41|19.21|19.41|19.21|19.41|19.21|1
1649843260000|2022-04-13 09:47:40|19.42|19.22|19.41|19.21|19.42|19.22|19.41|19.21|2
1649843280000|2022-04-13 09:48:00|19.42|19.22|19.41|19.21|19.42|19.22|19.41|19.21|12
1649843360000|2022-04-13 09:49:20|19.42|19.22|19.42|19.22|19.42|19.22|19.42|19.22|1
1649843410000|2022-04-13 09:50:10|19.43|19.23|19.42|19.22|19.43|19.23|19.42|19.22|2
1649843420000|2022-04-13 09:50:20|19.43|19.23|19.43|19.23|19.43|19.23|19.43|19.23|1
1649843440000|2022-04-13 09:50:40|19.44|19.24|19.43|19.23|19.44|19.24|19.43|19.23|2
1649843450000|2022-04-13 09:50:50|19.44|19.24|19.43|19.23|19.44|19.24|19.43|19.23|2
1649843460000|2022-04-13 09:51:00|19.44|19.24|19.44|19.24|19.44|19.24|19.44|19.24|1
1649843480000|2022-04-13 09:51:20|19.43|19.23|19.44|19.24|19.44|19.24|19.43|19.23|2
1649843490000|2022-04-13 09:51:30|19.43|19.23|19.43|19.23|19.44|19.24|19.43|19.23|3
1649843570000|2022-04-13 09:52:50|19.44|19.24|19.44|19.24|19.44|19.24|19.44|19.24|1
1649843580000|2022-04-13 09:53:00|19.43|19.23|19.44|19.24|19.44|19.24|19.43|19.23|2
1649843590000|2022-04-13 09:53:10|19.43|19.23|19.43|19.23|19.44|19.24|19.43|19.23|7
1649843600000|2022-04-13 09:53:20|19.44|19.24|19.41|19.21|19.44|19.24|19.41|19.21|12
1649843610000|2022-04-13 09:53:30|19.42|19.22|19.42|19.22|19.42|19.22|19.42|19.22|1
1649843620000|2022-04-13 09:53:40|19.43|19.23|19.43|19.23|19.43|19.23|19.42|19.22|3
1649843660000|2022-04-13 09:54:20|19.42|19.22|19.42|19.22|19.42|19.22|19.42|19.22|1
1649843680000|2022-04-13 09:54:40|19.41|19.21|19.41|19.21|19.42|19.22|19.41|19.21|5
1649843810000|2022-04-13 09:56:50|19.4|19.2|19.4|19.2|19.4|19.2|19.4|19.2|1
1649843840000|2022-04-13 09:57:20|19.39|19.19|19.39|19.19|19.39|19.19|19.39|19.19|1
1649843870000|2022-04-13 09:57:50|19.4|19.2|19.39|19.19|19.4|19.2|19.39|19.19|2
1649843940000|2022-04-13 09:59:00|19.38|19.18|19.38|19.18|19.38|19.18|19.38|19.18|1
1649843950000|2022-04-13 09:59:10|19.37|19.17|19.37|19.17|19.38|19.18|19.37|19.17|3
1649843970000|2022-04-13 09:59:30|19.38|19.18|19.39|19.19|19.39|19.19|19.37|19.17|6
1649843980000|2022-04-13 09:59:40|19.4|19.2|19.4|19.2|19.4|19.2|19.4|19.2|1
1649844000000|2022-04-13 10:00:00|19.39|19.19|19.39|19.19|19.39|19.19|19.39|19.19|1
1649844010000|2022-04-13 10:00:10|19.38|19.18|19.38|19.18|19.39|19.19|19.38|19.18|3
1649844020000|2022-04-13 10:00:20|19.39|19.19|19.39|19.19|19.39|19.19|19.39|19.19|1
1649844030000|2022-04-13 10:00:30|19.38|19.18|19.38|19.18|19.39|19.19|19.38|19.18|3
1649844040000|2022-04-13 10:00:40|19.39|19.19|19.39|19.19|19.39|19.19|19.39|19.19|1
1649844050000|2022-04-13 10:00:50|19.4|19.2|19.4|19.2|19.4|19.2|19.4|19.2|1
1649844060000|2022-04-13 10:01:00|19.41|19.21|19.41|19.21|19.41|19.21|19.41|19.21|1
1649844090000|2022-04-13 10:01:30|19.42|19.22|19.42|19.22|19.42|19.22|19.41|19.21|3
1649844110000|2022-04-13 10:01:50|19.43|19.23|19.43|19.23|19.43|19.23|19.43|19.23|1
1649844130000|2022-04-13 10:02:10|19.44|19.24|19.44|19.24|19.44|19.24|19.43|19.23|7
1649844140000|2022-04-13 10:02:20|19.43|19.23|19.43|19.23|19.44|19.24|19.43|19.23|3
1649844150000|2022-04-13 10:02:30|19.44|19.24|19.42|19.22|19.44|19.24|19.42|19.22|5
1649844190000|2022-04-13 10:03:10|19.41|19.21|19.41|19.21|19.41|19.21|19.41|19.21|1
1649844200000|2022-04-13 10:03:20|19.4|19.2|19.4|19.2|19.41|19.21|19.4|19.2|5
1649844210000|2022-04-13 10:03:30|19.41|19.21|19.41|19.21|19.41|19.21|19.41|19.21|1
1649844240000|2022-04-13 10:04:00|19.42|19.22|19.42|19.22|19.42|19.22|19.42|19.22|1
1649844290000|2022-04-13 10:04:50|19.41|19.21|19.41|19.21|19.42|19.22|19.41|19.21|3
1649844300000|2022-04-13 10:05:00|19.4|19.2|19.41|19.21|19.41|19.21|19.4|19.2|2
1649844370000|2022-04-13 10:06:10|19.42|19.22|19.42|19.22|19.42|19.22|19.42|19.22|1
1649844380000|2022-04-13 10:06:20|19.41|19.21|19.42|19.22|19.42|19.22|19.41|19.21|2
1649844390000|2022-04-13 10:06:30|19.41|19.21|19.42|19.22|19.42|19.22|19.41|19.21|2
1649844400000|2022-04-13 10:06:40|19.43|19.23|19.43|19.23|19.43|19.23|19.43|19.23|1
1649844410000|2022-04-13 10:06:50|19.42|19.22|19.43|19.23|19.43|19.23|19.42|19.22|6
1649844420000|2022-04-13 10:07:00|19.42|19.22|19.43|19.23|19.43|19.23|19.42|19.22|2
1649844430000|2022-04-13 10:07:10|19.42|19.22|19.43|19.23|19.43|19.23|19.42|19.22|4
1649844460000|2022-04-13 10:07:40|19.42|19.22|19.42|19.22|19.42|19.22|19.42|19.22|1
1649844480000|2022-04-13 10:08:00|19.41|19.21|19.42|19.22|19.42|19.22|19.41|19.21|2
1649844490000|2022-04-13 10:08:10|19.41|19.21|19.4|19.2|19.41|19.21|19.4|19.2|2
1649844510000|2022-04-13 10:08:30|19.39|19.19|19.39|19.19|19.39|19.19|19.39|19.19|1
1649844530000|2022-04-13 10:08:50|19.38|19.18|19.38|19.18|19.39|19.19|19.38|19.18|3
1649844550000|2022-04-13 10:09:10|19.39|19.19|19.39|19.19|19.39|19.19|19.38|19.18|3
1649844560000|2022-04-13 10:09:20|19.38|19.18|19.38|19.18|19.38|19.18|19.38|19.18|1
1649844570000|2022-04-13 10:09:30|19.37|19.17|19.38|19.18|19.38|19.18|19.37|19.17|6
1649844600000|2022-04-13 10:10:00|19.39|19.19|19.39|19.19|19.39|19.19|19.38|19.18|5
1649844610000|2022-04-13 10:10:10|19.4|19.2|19.4|19.2|19.4|19.2|19.4|19.2|1
1649844630000|2022-04-13 10:10:30|19.39|19.19|19.4|19.2|19.4|19.2|19.39|19.19|2
1649844640000|2022-04-13 10:10:40|19.41|19.21|19.4|19.2|19.41|19.21|19.4|19.2|8
1649844650000|2022-04-13 10:10:50|19.41|19.21|19.41|19.21|19.41|19.21|19.41|19.21|1
1649844670000|2022-04-13 10:11:10|19.4|19.2|19.4|19.2|19.4|19.2|19.4|19.2|1
1649844680000|2022-04-13 10:11:20|19.39|19.19|19.39|19.19|19.4|19.2|19.39|19.19|5
1649844710000|2022-04-13 10:11:50|19.4|19.2|19.4|19.2|19.4|19.2|19.4|19.2|1
1649844770000|2022-04-13 10:12:50|19.41|19.21|19.4|19.2|19.41|19.21|19.4|19.2|4
1649844780000|2022-04-13 10:13:00|19.39|19.19|19.39|19.19|19.39|19.19|19.39|19.19|1
1649844790000|2022-04-13 10:13:10|19.4|19.2|19.4|19.2|19.4|19.2|19.39|19.19|3
1649844800000|2022-04-13 10:13:20|19.39|19.19|19.4|19.2|19.4|19.2|19.39|19.19|2
1649844810000|2022-04-13 10:13:30|19.39|19.19|19.4|19.2|19.4|19.2|19.39|19.19|4
1649844820000|2022-04-13 10:13:40|19.39|19.19|19.39|19.19|19.39|19.19|19.39|19.19|1
1649844830000|2022-04-13 10:13:50|19.38|19.18|19.39|19.19|19.39|19.19|19.38|19.18|2
1649844850000|2022-04-13 10:14:10|19.4|19.2|19.39|19.19|19.4|19.2|19.39|19.19|2
1649844900000|2022-04-13 10:15:00|19.4|19.2|19.4|19.2|19.4|19.2|19.4|19.2|1
1649844910000|2022-04-13 10:15:10|19.39|19.19|19.39|19.19|19.39|19.19|19.39|19.19|1
1649844920000|2022-04-13 10:15:20|19.38|19.18|19.38|19.18|19.39|19.19|19.38|19.18|7
1649844930000|2022-04-13 10:15:30|19.39|19.19|19.38|19.18|19.39|19.19|19.38|19.18|6
1649844940000|2022-04-13 10:15:40|19.39|19.19|19.39|19.19|19.39|19.19|19.38|19.18|5
1649844950000|2022-04-13 10:15:50|19.38|19.18|19.38|19.18|19.39|19.19|19.38|19.18|7
1649844960000|2022-04-13 10:16:00|19.39|19.19|19.38|19.18|19.39|19.19|19.38|19.18|10
1649844970000|2022-04-13 10:16:10|19.37|19.17|19.37|19.17|19.38|19.18|19.37|19.17|3
1649844980000|2022-04-13 10:16:20|19.36|19.16|19.36|19.16|19.36|19.16|19.36|19.16|1
1649845000000|2022-04-13 10:16:40|19.37|19.17|19.33|19.13|19.37|19.17|19.32|19.12|13
1649845010000|2022-04-13 10:16:50|19.32|19.12|19.32|19.12|19.33|19.13|19.32|19.12|5
1649845020000|2022-04-13 10:17:00|19.31|19.11|19.31|19.11|19.32|19.12|19.31|19.11|3
1649845030000|2022-04-13 10:17:10|19.3|19.1|19.3|19.1|19.31|19.11|19.3|19.1|3
1649845040000|2022-04-13 10:17:20|19.29|19.09|19.28|19.08|19.29|19.09|19.28|19.08|4
1649845050000|2022-04-13 10:17:30|19.27|19.07|19.28|19.08|19.28|19.08|19.27|19.07|4
1649845080000|2022-04-13 10:18:00|19.27|19.07|19.29|19.09|19.29|19.09|19.27|19.07|7
1649845100000|2022-04-13 10:18:20|19.28|19.08|19.29|19.09|19.29|19.09|19.28|19.08|6
1649845110000|2022-04-13 10:18:30|19.28|19.08|19.28|19.08|19.28|19.08|19.28|19.08|1
1649845120000|2022-04-13 10:18:40|19.29|19.09|19.29|19.09|19.29|19.09|19.28|19.08|5
1649845130000|2022-04-13 10:18:50|19.28|19.08|19.29|19.09|19.29|19.09|19.28|19.08|2
1649845140000|2022-04-13 10:19:00|19.28|19.08|19.27|19.07|19.28|19.08|19.27|19.07|4
1649845150000|2022-04-13 10:19:10|19.28|19.08|19.28|19.08|19.28|19.08|19.28|19.08|1
1649845160000|2022-04-13 10:19:20|19.27|19.07|19.28|19.08|19.28|19.08|19.27|19.07|2
1649845190000|2022-04-13 10:19:50|19.29|19.09|19.29|19.09|19.29|19.09|19.29|19.09|1
1649845200000|2022-04-13 10:20:00|19.3|19.1|19.3|19.1|19.3|19.1|19.3|19.1|1
1649845210000|2022-04-13 10:20:10|19.29|19.09|19.29|19.09|19.29|19.09|19.29|19.09|1
1649845220000|2022-04-13 10:20:20|19.3|19.1|19.29|19.09|19.3|19.1|19.29|19.09|2
1649845240000|2022-04-13 10:20:40|19.3|19.1|19.29|19.09|19.3|19.1|19.29|19.09|2
1649845250000|2022-04-13 10:20:50|19.28|19.08|19.28|19.08|19.28|19.08|19.28|19.08|1
1649845260000|2022-04-13 10:21:00|19.29|19.09|19.28|19.08|19.29|19.09|19.28|19.08|2
1649845270000|2022-04-13 10:21:10|19.29|19.09|19.27|19.07|19.29|19.09|19.27|19.07|11
1649845340000|2022-04-13 10:22:20|19.26|19.06|19.27|19.07|19.27|19.07|19.26|19.06|2
1649845350000|2022-04-13 10:22:30|19.26|19.06|19.26|19.06|19.26|19.06|19.26|19.06|1
1649845380000|2022-04-13 10:23:00|19.27|19.07|19.26|19.06|19.27|19.07|19.26|19.06|2
1649845400000|2022-04-13 10:23:20|19.27|19.07|19.27|19.07|19.27|19.07|19.27|19.07|1
1649845410000|2022-04-13 10:23:30|19.28|19.08|19.27|19.07|19.28|19.08|19.27|19.07|2
1649845420000|2022-04-13 10:23:40|19.28|19.08|19.27|19.07|19.28|19.08|19.27|19.07|4
1649845440000|2022-04-13 10:24:00|19.28|19.08|19.28|19.08|19.28|19.08|19.27|19.07|3
1649845460000|2022-04-13 10:24:20|19.27|19.07|19.27|19.07|19.28|19.08|19.27|19.07|9
1649845470000|2022-04-13 10:24:30|19.28|19.08|19.27|19.07|19.28|19.08|19.27|19.07|4
1649845490000|2022-04-13 10:24:50|19.26|19.06|19.27|19.07|19.27|19.07|19.26|19.06|4
1649845500000|2022-04-13 10:25:00|19.26|19.06|19.27|19.07|19.27|19.07|19.26|19.06|2
1649845510000|2022-04-13 10:25:10|19.26|19.06|19.26|19.06|19.26|19.06|19.26|19.06|1
1649845520000|2022-04-13 10:25:20|19.27|19.07|19.26|19.06|19.27|19.07|19.26|19.06|10
1649845560000|2022-04-13 10:26:00|19.25|19.05|19.25|19.05|19.26|19.06|19.25|19.05|3
1649845570000|2022-04-13 10:26:10|19.24|19.04|19.23|19.03|19.24|19.04|19.22|19.02|6
1649845580000|2022-04-13 10:26:20|19.22|19.02|19.24|19.04|19.24|19.04|19.22|19.02|5
1649845590000|2022-04-13 10:26:30|19.23|19.03|19.23|19.03|19.24|19.04|19.23|19.03|3
1649845600000|2022-04-13 10:26:40|19.24|19.04|19.24|19.04|19.24|19.04|19.24|19.04|1
1649845610000|2022-04-13 10:26:50|19.25|19.05|19.24|19.04|19.25|19.05|19.24|19.04|8
1649845620000|2022-04-13 10:27:00|19.25|19.05|19.25|19.05|19.25|19.05|19.24|19.04|7
1649845630000|2022-04-13 10:27:10|19.24|19.04|19.24|19.04|19.25|19.05|19.24|19.04|3
1649845640000|2022-04-13 10:27:20|19.23|19.03|19.24|19.04|19.24|19.04|19.23|19.03|4
1649845650000|2022-04-13 10:27:30|19.25|19.05|19.25|19.05|19.25|19.05|19.24|19.04|3
1649845670000|2022-04-13 10:27:50|19.26|19.06|19.25|19.05|19.26|19.06|19.25|19.05|2
1649845680000|2022-04-13 10:28:00|19.26|19.06|19.26|19.06|19.26|19.06|19.26|19.06|1
1649845690000|2022-04-13 10:28:10|19.25|19.05|19.26|19.06|19.26|19.06|19.25|19.05|4
1649845700000|2022-04-13 10:28:20|19.25|19.05|19.24|19.04|19.26|19.06|19.24|19.04|4
1649845710000|2022-04-13 10:28:30|19.25|19.05|19.25|19.05|19.25|19.05|19.25|19.05|1
1649845770000|2022-04-13 10:29:30|19.26|19.06|19.25|19.05|19.26|19.06|19.25|19.05|4
1649845810000|2022-04-13 10:30:10|19.26|19.06|19.26|19.06|19.26|19.06|19.25|19.05|5
1649845820000|2022-04-13 10:30:20|19.25|19.05|19.25|19.05|19.26|19.06|19.25|19.05|9
1649845830000|2022-04-13 10:30:30|19.26|19.06|19.25|19.05|19.26|19.06|19.25|19.05|8
1649845840000|2022-04-13 10:30:40|19.26|19.06|19.26|19.06|19.26|19.06|19.25|19.05|9
1649845850000|2022-04-13 10:30:50|19.25|19.05|19.25|19.05|19.26|19.06|19.25|19.05|7
1649845860000|2022-04-13 10:31:00|19.26|19.06|19.26|19.06|19.26|19.06|19.25|19.05|7
1649845890000|2022-04-13 10:31:30|19.25|19.05|19.24|19.04|19.25|19.05|19.24|19.04|2
1649845900000|2022-04-13 10:31:40|19.25|19.05|19.25|19.05|19.25|19.05|19.25|19.05|1
1649845940000|2022-04-13 10:32:20|19.24|19.04|19.25|19.05|19.25|19.05|19.24|19.04|10
1649845960000|2022-04-13 10:32:40|19.26|19.06|19.25|19.05|19.26|19.06|19.25|19.05|4
1649845970000|2022-04-13 10:32:50|19.26|19.06|19.25|19.05|19.26|19.06|19.25|19.05|4
1649845980000|2022-04-13 10:33:00|19.26|19.06|19.26|19.06|19.26|19.06|19.25|19.05|3
1649845990000|2022-04-13 10:33:10|19.25|19.05|19.25|19.05|19.25|19.05|19.25|19.05|1
1649846010000|2022-04-13 10:33:30|19.24|19.04|19.24|19.04|19.25|19.05|19.24|19.04|9
1649846020000|2022-04-13 10:33:40|19.23|19.03|19.22|19.02|19.24|19.04|19.22|19.02|8
1649846030000|2022-04-13 10:33:50|19.23|19.03|19.23|19.03|19.23|19.03|19.22|19.02|9
1649846040000|2022-04-13 10:34:00|19.22|19.02|19.23|19.03|19.23|19.03|19.22|19.02|4
1649846050000|2022-04-13 10:34:10|19.24|19.04|19.24|19.04|19.24|19.04|19.23|19.03|9
1649846070000|2022-04-13 10:34:30|19.23|19.03|19.23|19.03|19.24|19.04|19.23|19.03|3
1649846080000|2022-04-13 10:34:40|19.24|19.04|19.24|19.04|19.24|19.04|19.23|19.03|3
1649846090000|2022-04-13 10:34:50|19.25|19.05|19.25|19.05|19.25|19.05|19.25|19.05|1
1649846110000|2022-04-13 10:35:10|19.26|19.06|19.26|19.06|19.26|19.06|19.25|19.05|3
1649846120000|2022-04-13 10:35:20|19.25|19.05|19.25|19.05|19.25|19.05|19.25|19.05|1
1649846130000|2022-04-13 10:35:30|19.26|19.06|19.26|19.06|19.26|19.06|19.26|19.06|1
1649846210000|2022-04-13 10:36:50|19.25|19.05|19.25|19.05|19.26|19.06|19.25|19.05|3
1649846220000|2022-04-13 10:37:00|19.26|19.06|19.25|19.05|19.26|19.06|19.25|19.05|6
1649846230000|2022-04-13 10:37:10|19.26|19.06|19.26|19.06|19.26|19.06|19.25|19.05|11
1649846240000|2022-04-13 10:37:20|19.25|19.05|19.25|19.05|19.25|19.05|19.25|19.05|1
1649846250000|2022-04-13 10:37:30|19.26|19.06|19.25|19.05|19.26|19.06|19.25|19.05|2
1649846260000|2022-04-13 10:37:40|19.24|19.04|19.26|19.06|19.26|19.06|19.24|19.04|3
1649846270000|2022-04-13 10:37:50|19.27|19.07|19.26|19.06|19.27|19.07|19.26|19.06|2
1649846280000|2022-04-13 10:38:00|19.27|19.07|19.26|19.06|19.27|19.07|19.26|19.06|4
1649846290000|2022-04-13 10:38:10|19.27|19.07|19.28|19.08|19.28|19.08|19.26|19.06|6
1649846300000|2022-04-13 10:38:20|19.29|19.09|19.29|19.09|19.29|19.09|19.29|19.09|1
1649846310000|2022-04-13 10:38:30|19.28|19.08|19.28|19.08|19.28|19.08|19.28|19.08|1
1649846350000|2022-04-13 10:39:10|19.29|19.09|19.29|19.09|19.29|19.09|19.28|19.08|3
1649846380000|2022-04-13 10:39:40|19.28|19.08|19.29|19.09|19.29|19.09|19.28|19.08|2
1649846390000|2022-04-13 10:39:50|19.28|19.08|19.28|19.08|19.29|19.09|19.28|19.08|7
1649846420000|2022-04-13 10:40:20|19.27|19.07|19.28|19.08|19.28|19.08|19.27|19.07|4
1649846470000|2022-04-13 10:41:10|19.27|19.07|19.27|19.07|19.27|19.07|19.27|19.07|1
1649846480000|2022-04-13 10:41:20|19.26|19.06|19.27|19.07|19.27|19.07|19.26|19.06|8
1649846490000|2022-04-13 10:41:30|19.26|19.06|19.27|19.07|19.27|19.07|19.26|19.06|12
1649846500000|2022-04-13 10:41:40|19.26|19.06|19.25|19.05|19.26|19.06|19.25|19.05|6
1649846510000|2022-04-13 10:41:50|19.26|19.06|19.25|19.05|19.26|19.06|19.25|19.05|2
1649846540000|2022-04-13 10:42:20|19.26|19.06|19.26|19.06|19.26|19.06|19.26|19.06|1
1649846560000|2022-04-13 10:42:40|19.25|19.05|19.25|19.05|19.25|19.05|19.25|19.05|1
1649846570000|2022-04-13 10:42:50|19.26|19.06|19.26|19.06|19.26|19.06|19.25|19.05|5
1649846580000|2022-04-13 10:43:00|19.25|19.05|19.26|19.06|19.26|19.06|19.25|19.05|2
1649846590000|2022-04-13 10:43:10|19.27|19.07|19.27|19.07|19.27|19.07|19.27|19.07|1
1649846650000|2022-04-13 10:44:10|19.26|19.06|19.26|19.06|19.27|19.07|19.26|19.06|11
1649846700000|2022-04-13 10:45:00|19.27|19.07|19.26|19.06|19.27|19.07|19.26|19.06|2
1649846710000|2022-04-13 10:45:10|19.27|19.07|19.27|19.07|19.27|19.07|19.27|19.07|1
1649846720000|2022-04-13 10:45:20|19.28|19.08|19.28|19.08|19.28|19.08|19.27|19.07|3
1649846740000|2022-04-13 10:45:40|19.29|19.09|19.29|19.09|19.29|19.09|19.29|19.09|1
1649846770000|2022-04-13 10:46:10|19.3|19.1|19.29|19.09|19.3|19.1|19.29|19.09|8
1649846780000|2022-04-13 10:46:20|19.3|19.1|19.3|19.1|19.3|19.1|19.3|19.1|1
1649846790000|2022-04-13 10:46:30|19.31|19.11|19.31|19.11|19.31|19.11|19.3|19.1|3
1649846800000|2022-04-13 10:46:40|19.3|19.1|19.31|19.11|19.31|19.11|19.3|19.1|8
1649846810000|2022-04-13 10:46:50|19.3|19.1|19.3|19.1|19.31|19.11|19.3|19.1|5
1649846820000|2022-04-13 10:47:00|19.31|19.11|19.31|19.11|19.31|19.11|19.3|19.1|5
1649846830000|2022-04-13 10:47:10|19.3|19.1|19.3|19.1|19.31|19.11|19.3|19.1|5
1649846850000|2022-04-13 10:47:30|19.29|19.09|19.29|19.09|19.29|19.09|19.29|19.09|1
1649846860000|2022-04-13 10:47:40|19.3|19.1|19.3|19.1|19.3|19.1|19.29|19.09|9
1649846870000|2022-04-13 10:47:50|19.31|19.11|19.31|19.11|19.31|19.11|19.31|19.11|1
1649846880000|2022-04-13 10:48:00|19.3|19.1|19.31|19.11|19.31|19.11|19.3|19.1|10
1649846890000|2022-04-13 10:48:10|19.3|19.1|19.3|19.1|19.31|19.11|19.3|19.1|3
1649846930000|2022-04-13 10:48:50|19.29|19.09|19.29|19.09|19.3|19.1|19.29|19.09|5
1649846940000|2022-04-13 10:49:00|19.28|19.08|19.28|19.08|19.29|19.09|19.28|19.08|3
1649846950000|2022-04-13 10:49:10|19.29|19.09|19.28|19.08|19.29|19.09|19.28|19.08|4
1649846960000|2022-04-13 10:49:20|19.29|19.09|19.28|19.08|19.29|19.09|19.28|19.08|2
1649846970000|2022-04-13 10:49:30|19.29|19.09|19.28|19.08|19.29|19.09|19.28|19.08|4
1649846990000|2022-04-13 10:49:50|19.29|19.09|19.29|19.09|19.29|19.09|19.28|19.08|3
1649847050000|2022-04-13 10:50:50|19.28|19.08|19.28|19.08|19.28|19.08|19.28|19.08|1
1649847060000|2022-04-13 10:51:00|19.29|19.09|19.27|19.07|19.29|19.09|19.27|19.07|5
1649847070000|2022-04-13 10:51:10|19.26|19.06|19.26|19.06|19.27|19.07|19.26|19.06|7
1649847080000|2022-04-13 10:51:20|19.27|19.07|19.26|19.06|19.27|19.07|19.25|19.05|10
1649847100000|2022-04-13 10:51:40|19.25|19.05|19.26|19.06|19.26|19.06|19.25|19.05|2
1649847120000|2022-04-13 10:52:00|19.25|19.05|19.26|19.06|19.26|19.06|19.25|19.05|4
1649847130000|2022-04-13 10:52:10|19.25|19.05|19.26|19.06|19.26|19.06|19.25|19.05|2
1649847140000|2022-04-13 10:52:20|19.27|19.07|19.27|19.07|19.27|19.07|19.27|19.07|1
1649847150000|2022-04-13 10:52:30|19.26|19.06|19.27|19.07|19.27|19.07|19.26|19.06|4
1649847160000|2022-04-13 10:52:40|19.28|19.08|19.27|19.07|19.28|19.08|19.27|19.07|4
1649847170000|2022-04-13 10:52:50|19.28|19.08|19.27|19.07|19.28|19.08|19.27|19.07|4
1649847180000|2022-04-13 10:53:00|19.28|19.08|19.28|19.08|19.28|19.08|19.28|19.08|1
1649847190000|2022-04-13 10:53:10|19.27|19.07|19.27|19.07|19.27|19.07|19.27|19.07|1
1649847230000|2022-04-13 10:53:50|19.26|19.06|19.27|19.07|19.27|19.07|19.26|19.06|4
1649847240000|2022-04-13 10:54:00|19.26|19.06|19.26|19.06|19.26|19.06|19.26|19.06|1
1649847250000|2022-04-13 10:54:10|19.27|19.07|19.26|19.06|19.27|19.07|19.26|19.06|6
1649847260000|2022-04-13 10:54:20|19.27|19.07|19.27|19.07|19.27|19.07|19.26|19.06|3
1649847270000|2022-04-13 10:54:30|19.26|19.06|19.27|19.07|19.27|19.07|19.26|19.06|8
1649847280000|2022-04-13 10:54:40|19.26|19.06|19.27|19.07|19.27|19.07|19.26|19.06|4
1649847310000|2022-04-13 10:55:10|19.28|19.08|19.28|19.08|19.28|19.08|19.28|19.08|1
1649847320000|2022-04-13 10:55:20|19.27|19.07|19.28|19.08|19.28|19.08|19.27|19.07|2
1649847330000|2022-04-13 10:55:30|19.27|19.07|19.28|19.08|19.28|19.08|19.27|19.07|4
1649847360000|2022-04-13 10:56:00|19.27|19.07|19.27|19.07|19.28|19.08|19.27|19.07|5
1649847370000|2022-04-13 10:56:10|19.28|19.08|19.28|19.08|19.28|19.08|19.28|19.08|1
1649847380000|2022-04-13 10:56:20|19.27|19.07|19.26|19.06|19.28|19.08|19.26|19.06|6
1649847420000|2022-04-13 10:57:00|19.27|19.07|19.27|19.07|19.27|19.07|19.27|19.07|1
1649847450000|2022-04-13 10:57:30|19.28|19.08|19.27|19.07|19.28|19.08|19.27|19.07|4
1649847460000|2022-04-13 10:57:40|19.28|19.08|19.27|19.07|19.28|19.08|19.27|19.07|4
1649847470000|2022-04-13 10:57:50|19.28|19.08|19.28|19.08|19.28|19.08|19.28|19.08|1
1649847530000|2022-04-13 10:58:50|19.29|19.09|19.28|19.08|19.29|19.09|19.28|19.08|2
1649847540000|2022-04-13 10:59:00|19.27|19.07|19.27|19.07|19.28|19.08|19.27|19.07|3
1649847550000|2022-04-13 10:59:10|19.26|19.06|19.26|19.06|19.26|19.06|19.26|19.06|1
1649847560000|2022-04-13 10:59:20|19.27|19.07|19.26|19.06|19.27|19.07|19.26|19.06|2
1649847570000|2022-04-13 10:59:30|19.27|19.07|19.27|19.07|19.27|19.07|19.27|19.07|1
1649847580000|2022-04-13 10:59:40|19.28|19.08|19.28|19.08|19.28|19.08|19.28|19.08|1
1649847590000|2022-04-13 10:59:50|19.27|19.07|19.28|19.08|19.28|19.08|19.27|19.07|2
1649847600000|2022-04-13 11:00:00|19.27|19.07|19.28|19.08|19.28|19.08|19.27|19.07|4
1649847610000|2022-04-13 11:00:10|19.29|19.09|19.29|19.09|19.29|19.09|19.29|19.09|1
1649847630000|2022-04-13 11:00:30|19.3|19.1|19.3|19.1|19.3|19.1|19.3|19.1|1
1649847640000|2022-04-13 11:00:40|19.31|19.11|19.31|19.11|19.31|19.11|19.3|19.1|11
1649847650000|2022-04-13 11:00:50|19.3|19.1|19.31|19.11|19.31|19.11|19.3|19.1|2
1649847660000|2022-04-13 11:01:00|19.3|19.1|19.31|19.11|19.31|19.11|19.3|19.1|2
1649847670000|2022-04-13 11:01:10|19.32|19.12|19.32|19.12|19.32|19.12|19.31|19.11|9
1649847680000|2022-04-13 11:01:20|19.31|19.11|19.31|19.11|19.32|19.12|19.31|19.11|3
1649847730000|2022-04-13 11:02:10|19.32|19.12|19.32|19.12|19.32|19.12|19.32|19.12|1
1649847750000|2022-04-13 11:02:30|19.33|19.13|19.33|19.13|19.33|19.13|19.33|19.13|1
1649847760000|2022-04-13 11:02:40|19.34|19.14|19.34|19.14|19.34|19.14|19.34|19.14|1
1649847770000|2022-04-13 11:02:50|19.33|19.13|19.34|19.14|19.34|19.14|19.33|19.13|2
1649847790000|2022-04-13 11:03:10|19.33|19.13|19.33|19.13|19.34|19.14|19.33|19.13|5
1649847800000|2022-04-13 11:03:20|19.34|19.14|19.34|19.14|19.34|19.14|19.33|19.13|3
1649847810000|2022-04-13 11:03:30|19.33|19.13|19.33|19.13|19.33|19.13|19.33|19.13|1
1649847820000|2022-04-13 11:03:40|19.34|19.14|19.33|19.13|19.34|19.14|19.33|19.13|2
1649847830000|2022-04-13 11:03:50|19.34|19.14|19.33|19.13|19.34|19.14|19.33|19.13|6
1649847870000|2022-04-13 11:04:30|19.32|19.12|19.32|19.12|19.32|19.12|19.32|19.12|1
1649847880000|2022-04-13 11:04:40|19.31|19.11|19.31|19.11|19.31|19.11|19.31|19.11|1
1649847890000|2022-04-13 11:04:50|19.3|19.1|19.3|19.1|19.3|19.1|19.3|19.1|1
1649847900000|2022-04-13 11:05:00|19.29|19.09|19.3|19.1|19.3|19.1|19.29|19.09|4
1649847910000|2022-04-13 11:05:10|19.29|19.09|19.3|19.1|19.3|19.1|19.29|19.09|4
1649847920000|2022-04-13 11:05:20|19.31|19.11|19.31|19.11|19.31|19.11|19.31|19.11|1
1649847930000|2022-04-13 11:05:30|19.32|19.12|19.32|19.12|19.32|19.12|19.32|19.12|1
1649847940000|2022-04-13 11:05:40|19.33|19.13|19.32|19.12|19.33|19.13|19.32|19.12|2
1649847980000|2022-04-13 11:06:20|19.33|19.13|19.32|19.12|19.33|19.13|19.32|19.12|2
1649848000000|2022-04-13 11:06:40|19.33|19.13|19.32|19.12|19.33|19.13|19.32|19.12|8
1649848010000|2022-04-13 11:06:50|19.33|19.13|19.32|19.12|19.33|19.13|19.32|19.12|6
1649848020000|2022-04-13 11:07:00|19.33|19.13|19.33|19.13|19.33|19.13|19.32|19.12|5
1649848030000|2022-04-13 11:07:10|19.32|19.12|19.32|19.12|19.33|19.13|19.32|19.12|3
1649848040000|2022-04-13 11:07:20|19.33|19.13|19.33|19.13|19.33|19.13|19.32|19.12|3
1649848050000|2022-04-13 11:07:30|19.32|19.12|19.33|19.13|19.33|19.13|19.32|19.12|4
1649848080000|2022-04-13 11:08:00|19.32|19.12|19.32|19.12|19.33|19.13|19.32|19.12|3
1649848140000|2022-04-13 11:09:00|19.33|19.13|19.33|19.13|19.33|19.13|19.33|19.13|1
1649848160000|2022-04-13 11:09:20|19.32|19.12|19.32|19.12|19.33|19.13|19.32|19.12|3
1649848170000|2022-04-13 11:09:30|19.31|19.11|19.31|19.11|19.31|19.11|19.31|19.11|1
1649848180000|2022-04-13 11:09:40|19.3|19.1|19.31|19.11|19.31|19.11|19.3|19.1|2
1649848190000|2022-04-13 11:09:50|19.3|19.1|19.31|19.11|19.31|19.11|19.3|19.1|4
1649848200000|2022-04-13 11:10:00|19.3|19.1|19.31|19.11|19.32|19.12|19.3|19.1|6
1649848210000|2022-04-13 11:10:10|19.32|19.12|19.32|19.12|19.32|19.12|19.32|19.12|1
1649848230000|2022-04-13 11:10:30|19.31|19.11|19.31|19.11|19.32|19.12|19.31|19.11|5
1649848280000|2022-04-13 11:11:20|19.3|19.1|19.31|19.11|19.31|19.11|19.3|19.1|2
1649848290000|2022-04-13 11:11:30|19.32|19.12|19.31|19.11|19.32|19.12|19.31|19.11|4
1649848330000|2022-04-13 11:12:10|19.32|19.12|19.31|19.11|19.32|19.12|19.31|19.11|2
1649848350000|2022-04-13 11:12:30|19.32|19.12|19.33|19.13|19.33|19.13|19.31|19.11|4
1649848360000|2022-04-13 11:12:40|19.32|19.12|19.32|19.12|19.33|19.13|19.32|19.12|5
1649848380000|2022-04-13 11:13:00|19.31|19.11|19.32|19.12|19.32|19.12|19.31|19.11|4
1649848390000|2022-04-13 11:13:10|19.31|19.11|19.31|19.11|19.32|19.12|19.31|19.11|13
1649848400000|2022-04-13 11:13:20|19.32|19.12|19.31|19.11|19.32|19.12|19.31|19.11|10
1649848430000|2022-04-13 11:13:50|19.32|19.12|19.31|19.11|19.32|19.12|19.31|19.11|2
1649848440000|2022-04-13 11:14:00|19.32|19.12|19.31|19.11|19.32|19.12|19.31|19.11|2
1649848460000|2022-04-13 11:14:20|19.3|19.1|19.31|19.11|19.31|19.11|19.3|19.1|2
1649848480000|2022-04-13 11:14:40|19.32|19.12|19.32|19.12|19.32|19.12|19.31|19.11|7
1649848490000|2022-04-13 11:14:50|19.31|19.11|19.31|19.11|19.31|19.11|19.31|19.11|1
1649848500000|2022-04-13 11:15:00|19.32|19.12|19.31|19.11|19.32|19.12|19.31|19.11|2
1649848510000|2022-04-13 11:15:10|19.32|19.12|19.32|19.12|19.32|19.12|19.31|19.11|3
1649848530000|2022-04-13 11:15:30|19.33|19.13|19.33|19.13|19.33|19.13|19.33|19.13|1
1649848540000|2022-04-13 11:15:40|19.32|19.12|19.34|19.14|19.34|19.14|19.32|19.12|3
1649848550000|2022-04-13 11:15:50|19.35|19.15|19.35|19.15|19.35|19.15|19.34|19.14|3
1649848580000|2022-04-13 11:16:20|19.36|19.16|19.37|19.17|19.37|19.17|19.36|19.16|2
1649848600000|2022-04-13 11:16:40|19.36|19.16|19.37|19.17|19.37|19.17|19.36|19.16|4
1649848610000|2022-04-13 11:16:50|19.36|19.16|19.37|19.17|19.37|19.17|19.36|19.16|4
1649848630000|2022-04-13 11:17:10|19.36|19.16|19.37|19.17|19.37|19.17|19.36|19.16|8
1649848640000|2022-04-13 11:17:20|19.36|19.16|19.36|19.16|19.37|19.17|19.36|19.16|15
1649848670000|2022-04-13 11:17:50|19.37|19.17|19.37|19.17|19.37|19.17|19.37|19.17|1
1649848680000|2022-04-13 11:18:00|19.36|19.16|19.37|19.17|19.37|19.17|19.36|19.16|2
1649848690000|2022-04-13 11:18:10|19.38|19.18|19.38|19.18|19.38|19.18|19.38|19.18|1
1649848700000|2022-04-13 11:18:20|19.39|19.19|19.39|19.19|19.39|19.19|19.39|19.19|1
1649848710000|2022-04-13 11:18:30|19.4|19.2|19.4|19.2|19.4|19.2|19.39|19.19|3
1649848730000|2022-04-13 11:18:50|19.41|19.21|19.42|19.22|19.42|19.22|19.4|19.2|8
1649848740000|2022-04-13 11:19:00|19.41|19.21|19.42|19.22|19.42|19.22|19.41|19.21|10
1649848760000|2022-04-13 11:19:20|19.41|19.21|19.42|19.22|19.42|19.22|19.41|19.21|2
1649848780000|2022-04-13 11:19:40|19.41|19.21|19.42|19.22|19.42|19.22|19.41|19.21|2
1649848790000|2022-04-13 11:19:50|19.41|19.21|19.41|19.21|19.42|19.22|19.41|19.21|5
1649848800000|2022-04-13 11:20:00|19.42|19.22|19.42|19.22|19.42|19.22|19.41|19.21|5
1649848810000|2022-04-13 11:20:10|19.41|19.21|19.42|19.22|19.42|19.22|19.41|19.21|8
1649848820000|2022-04-13 11:20:20|19.41|19.21|19.42|19.22|19.42|19.22|19.41|19.21|2
1649848830000|2022-04-13 11:20:30|19.41|19.21|19.42|19.22|19.42|19.22|19.41|19.21|4
1649848840000|2022-04-13 11:20:40|19.43|19.23|19.43|19.23|19.43|19.23|19.43|19.23|1
1649848850000|2022-04-13 11:20:50|19.42|19.22|19.43|19.23|19.43|19.23|19.42|19.22|4
1649848880000|2022-04-13 11:21:20|19.44|19.24|19.44|19.24|19.44|19.24|19.44|19.24|1
1649848900000|2022-04-13 11:21:40|19.43|19.23|19.44|19.24|19.44|19.24|19.43|19.23|6
1649848910000|2022-04-13 11:21:50|19.43|19.23|19.43|19.23|19.44|19.24|19.43|19.23|9
1649848920000|2022-04-13 11:22:00|19.44|19.24|19.43|19.23|19.44|19.24|19.43|19.23|2
1649848930000|2022-04-13 11:22:10|19.44|19.24|19.43|19.23|19.44|19.24|19.43|19.23|2
1649848950000|2022-04-13 11:22:30|19.44|19.24|19.44|19.24|19.44|19.24|19.44|19.24|1
1649848960000|2022-04-13 11:22:40|19.43|19.23|19.44|19.24|19.44|19.24|19.43|19.23|2
1649848970000|2022-04-13 11:22:50|19.43|19.23|19.43|19.23|19.44|19.24|19.43|19.23|3
1649848990000|2022-04-13 11:23:10|19.42|19.22|19.42|19.22|19.43|19.23|19.42|19.22|11
1649849040000|2022-04-13 11:24:00|19.41|19.21|19.42|19.22|19.42|19.22|19.41|19.21|2
1649849050000|2022-04-13 11:24:10|19.41|19.21|19.41|19.21|19.42|19.22|19.41|19.21|3
1649849070000|2022-04-13 11:24:30|19.42|19.22|19.41|19.21|19.42|19.22|19.41|19.21|4
1649849080000|2022-04-13 11:24:40|19.42|19.22|19.42|19.22|19.42|19.22|19.41|19.21|5
1649849120000|2022-04-13 11:25:20|19.43|19.23|19.42|19.22|19.43|19.23|19.42|19.22|6
1649849130000|2022-04-13 11:25:30|19.43|19.23|19.44|19.24|19.44|19.24|19.43|19.23|2
1649849190000|2022-04-13 11:26:30|19.43|19.23|19.44|19.24|19.44|19.24|19.43|19.23|4
1649849260000|2022-04-13 11:27:40|19.45|19.25|19.45|19.25|19.45|19.25|19.45|19.25|1
1649849270000|2022-04-13 11:27:50|19.46|19.26|19.47|19.27|19.47|19.27|19.46|19.26|2
1649849320000|2022-04-13 11:28:40|19.48|19.28|19.47|19.27|19.48|19.28|19.47|19.27|6
1649849350000|2022-04-13 11:29:10|19.46|19.26|19.46|19.26|19.46|19.26|19.46|19.26|1
1649849370000|2022-04-13 11:29:30|19.47|19.27|19.47|19.27|19.47|19.27|19.46|19.26|3
1649849390000|2022-04-13 11:29:50|19.48|19.28|19.48|19.28|19.48|19.28|19.48|19.28|1
1649849400000|2022-04-13 11:30:00|19.47|19.27|19.47|19.27|19.48|19.28|19.47|19.27|5
1649849430000|2022-04-13 11:30:30|19.48|19.28|19.48|19.28|19.48|19.28|19.48|19.28|1
1649849450000|2022-04-13 11:30:50|19.47|19.27|19.48|19.28|19.48|19.28|19.47|19.27|6
1649849490000|2022-04-13 11:31:30|19.47|19.27|19.44|19.24|19.47|19.27|19.44|19.24|8
1649849500000|2022-04-13 11:31:40|19.45|19.25|19.42|19.22|19.45|19.25|19.42|19.22|8
1649849510000|2022-04-13 11:31:50|19.41|19.21|19.43|19.23|19.43|19.23|19.41|19.21|3
1649849520000|2022-04-13 11:32:00|19.44|19.24|19.44|19.24|19.44|19.24|19.44|19.24|1
1649849530000|2022-04-13 11:32:10|19.45|19.25|19.44|19.24|19.45|19.25|19.44|19.24|2
1649849560000|2022-04-13 11:32:40|19.43|19.23|19.43|19.23|19.44|19.24|19.42|19.22|5
1649849570000|2022-04-13 11:32:50|19.42|19.22|19.43|19.23|19.43|19.23|19.42|19.22|2
1649849640000|2022-04-13 11:34:00|19.44|19.24|19.44|19.24|19.44|19.24|19.44|19.24|1
1649849650000|2022-04-13 11:34:10|19.45|19.25|19.44|19.24|19.45|19.25|19.44|19.24|2
1649849710000|2022-04-13 11:35:10|19.43|19.23|19.44|19.24|19.44|19.24|19.43|19.23|2
1649849720000|2022-04-13 11:35:20|19.43|19.23|19.43|19.23|19.43|19.23|19.43|19.23|1
1649849770000|2022-04-13 11:36:10|19.42|19.22|19.43|19.23|19.44|19.24|19.42|19.22|4
1649849780000|2022-04-13 11:36:20|19.44|19.24|19.43|19.23|19.44|19.24|19.43|19.23|2
1649849790000|2022-04-13 11:36:30|19.44|19.24|19.44|19.24|19.44|19.24|19.44|19.24|1
1649849840000|2022-04-13 11:37:20|19.45|19.25|19.5|19.3|19.5|19.3|19.45|19.25|9
1649849850000|2022-04-13 11:37:30|19.51|19.31|19.52|19.32|19.52|19.32|19.5|19.3|10
1649849860000|2022-04-13 11:37:40|19.53|19.33|19.53|19.33|19.53|19.33|19.53|19.33|1
1649849870000|2022-04-13 11:37:50|19.52|19.32|19.52|19.32|19.52|19.32|19.52|19.32|1
1649849970000|2022-04-13 11:39:30|19.51|19.31|19.52|19.32|19.52|19.32|19.51|19.31|2
1649849980000|2022-04-13 11:39:40|19.51|19.31|19.51|19.31|19.52|19.32|19.51|19.31|3
1649850040000|2022-04-13 11:40:40|19.5|19.3|19.5|19.3|19.51|19.31|19.5|19.3|3
1649850060000|2022-04-13 11:41:00|19.49|19.29|19.49|19.29|19.5|19.3|19.49|19.29|5
1649850110000|2022-04-13 11:41:50|19.48|19.28|19.49|19.29|19.49|19.29|19.48|19.28|4
1649850120000|2022-04-13 11:42:00|19.5|19.3|19.5|19.3|19.5|19.3|19.49|19.29|3
1649850140000|2022-04-13 11:42:20|19.49|19.29|19.49|19.29|19.5|19.3|19.49|19.29|5
1649850150000|2022-04-13 11:42:30|19.5|19.3|19.5|19.3|19.5|19.3|19.49|19.29|3
1649850160000|2022-04-13 11:42:40|19.49|19.29|19.49|19.29|19.49|19.29|19.49|19.29|1
1649850170000|2022-04-13 11:42:50|19.48|19.28|19.48|19.28|19.49|19.29|19.48|19.28|7
1649850190000|2022-04-13 11:43:10|19.47|19.27|19.48|19.28|19.48|19.28|19.47|19.27|4
1649850200000|2022-04-13 11:43:20|19.47|19.27|19.48|19.28|19.48|19.28|19.47|19.27|2
1649850210000|2022-04-13 11:43:30|19.47|19.27|19.48|19.28|19.48|19.28|19.47|19.27|2
1649850220000|2022-04-13 11:43:40|19.47|19.27|19.47|19.27|19.48|19.28|19.47|19.27|3
1649850230000|2022-04-13 11:43:50|19.46|19.26|19.46|19.26|19.46|19.26|19.46|19.26|1
1649850240000|2022-04-13 11:44:00|19.45|19.25|19.45|19.25|19.46|19.26|19.45|19.25|3
1649850250000|2022-04-13 11:44:10|19.44|19.24|19.45|19.25|19.45|19.25|19.44|19.24|2
1649850260000|2022-04-13 11:44:20|19.46|19.26|19.46|19.26|19.47|19.27|19.46|19.26|5
1649850270000|2022-04-13 11:44:30|19.45|19.25|19.44|19.24|19.46|19.26|19.44|19.24|4
1649850280000|2022-04-13 11:44:40|19.43|19.23|19.44|19.24|19.44|19.24|19.43|19.23|4
1649850290000|2022-04-13 11:44:50|19.45|19.25|19.45|19.25|19.45|19.25|19.45|19.25|1
1649850300000|2022-04-13 11:45:00|19.46|19.26|19.45|19.25|19.46|19.26|19.45|19.25|4
1649850310000|2022-04-13 11:45:10|19.46|19.26|19.44|19.24|19.46|19.26|19.44|19.24|5
1649850320000|2022-04-13 11:45:20|19.45|19.25|19.44|19.24|19.45|19.25|19.44|19.24|12
1649850330000|2022-04-13 11:45:30|19.45|19.25|19.44|19.24|19.45|19.25|19.44|19.24|2
1649850340000|2022-04-13 11:45:40|19.43|19.23|19.44|19.24|19.44|19.24|19.43|19.23|6
1649850350000|2022-04-13 11:45:50|19.43|19.23|19.43|19.23|19.44|19.24|19.43|19.23|9
1649850370000|2022-04-13 11:46:10|19.42|19.22|19.42|19.22|19.43|19.23|19.41|19.21|5
1649850390000|2022-04-13 11:46:30|19.43|19.23|19.44|19.24|19.44|19.24|19.43|19.23|4
1649850400000|2022-04-13 11:46:40|19.45|19.25|19.45|19.25|19.45|19.25|19.45|19.25|1
1649850410000|2022-04-13 11:46:50|19.46|19.26|19.46|19.26|19.46|19.26|19.46|19.26|1
1649850430000|2022-04-13 11:47:10|19.47|19.27|19.47|19.27|19.47|19.27|19.46|19.26|3
1649850440000|2022-04-13 11:47:20|19.46|19.26|19.46|19.26|19.47|19.27|19.46|19.26|3
1649850470000|2022-04-13 11:47:50|19.47|19.27|19.47|19.27|19.47|19.27|19.46|19.26|5
1649850500000|2022-04-13 11:48:20|19.46|19.26|19.46|19.26|19.47|19.27|19.46|19.26|3
1649850510000|2022-04-13 11:48:30|19.45|19.25|19.46|19.26|19.46|19.26|19.45|19.25|4
1649850520000|2022-04-13 11:48:40|19.45|19.25|19.45|19.25|19.46|19.26|19.45|19.25|5
1649850540000|2022-04-13 11:49:00|19.44|19.24|19.45|19.25|19.45|19.25|19.44|19.24|2
1649850550000|2022-04-13 11:49:10|19.44|19.24|19.45|19.25|19.45|19.25|19.44|19.24|2
1649850570000|2022-04-13 11:49:30|19.44|19.24|19.45|19.25|19.45|19.25|19.44|19.24|2
1649850700000|2022-04-13 11:51:40|19.46|19.26|19.46|19.26|19.46|19.26|19.46|19.26|1
1649850720000|2022-04-13 11:52:00|19.47|19.27|19.49|19.29|19.49|19.29|19.46|19.26|5
1649850740000|2022-04-13 11:52:20|19.5|19.3|19.5|19.3|19.5|19.3|19.49|19.29|3
1649850770000|2022-04-13 11:52:50|19.49|19.29|19.5|19.3|19.5|19.3|19.49|19.29|2
1649850780000|2022-04-13 11:53:00|19.49|19.29|19.5|19.3|19.5|19.3|19.49|19.29|8
1649850790000|2022-04-13 11:53:10|19.49|19.29|19.5|19.3|19.5|19.3|19.49|19.29|4
1649850810000|2022-04-13 11:53:30|19.49|19.29|19.49|19.29|19.49|19.29|19.49|19.29|1
1649850820000|2022-04-13 11:53:40|19.5|19.3|19.49|19.29|19.5|19.3|19.49|19.29|6
1649850830000|2022-04-13 11:53:50|19.5|19.3|19.5|19.3|19.5|19.3|19.49|19.29|3
1649850840000|2022-04-13 11:54:00|19.49|19.29|19.49|19.29|19.5|19.3|19.49|19.29|9
1649850850000|2022-04-13 11:54:10|19.5|19.3|19.49|19.29|19.5|19.3|19.49|19.29|2
1649850860000|2022-04-13 11:54:20|19.5|19.3|19.49|19.29|19.5|19.3|19.49|19.29|2
1649850870000|2022-04-13 11:54:30|19.5|19.3|19.5|19.3|19.5|19.3|19.5|19.3|1
1649850880000|2022-04-13 11:54:40|19.51|19.31|19.51|19.31|19.51|19.31|19.51|19.31|1
1649850890000|2022-04-13 11:54:50|19.5|19.3|19.5|19.3|19.5|19.3|19.5|19.3|1
1649850950000|2022-04-13 11:55:50|19.49|19.29|19.49|19.29|19.49|19.29|19.49|19.29|1
1649850960000|2022-04-13 11:56:00|19.48|19.28|19.48|19.28|19.49|19.29|19.48|19.28|3
1649850970000|2022-04-13 11:56:10|19.47|19.27|19.46|19.26|19.47|19.27|19.46|19.26|2
1649850990000|2022-04-13 11:56:30|19.45|19.25|19.45|19.25|19.45|19.25|19.45|19.25|1
1649851000000|2022-04-13 11:56:40|19.44|19.24|19.45|19.25|19.45|19.25|19.44|19.24|2
1649851050000|2022-04-13 11:57:30|19.44|19.24|19.44|19.24|19.45|19.25|19.44|19.24|3
1649851060000|2022-04-13 11:57:40|19.43|19.23|19.43|19.23|19.44|19.24|19.43|19.23|5
1649851070000|2022-04-13 11:57:50|19.44|19.24|19.42|19.22|19.44|19.24|19.42|19.22|7
1649851080000|2022-04-13 11:58:00|19.41|19.21|19.4|19.2|19.42|19.22|19.4|19.2|4
1649851090000|2022-04-13 11:58:10|19.39|19.19|19.38|19.18|19.4|19.2|19.37|19.17|6
1649851110000|2022-04-13 11:58:30|19.37|19.17|19.38|19.18|19.38|19.18|19.37|19.17|4
1649851120000|2022-04-13 11:58:40|19.37|19.17|19.37|19.17|19.38|19.18|19.37|19.17|7
1649851130000|2022-04-13 11:58:50|19.36|19.16|19.35|19.15|19.37|19.17|19.35|19.15|8
1649851140000|2022-04-13 11:59:00|19.36|19.16|19.36|19.16|19.36|19.16|19.35|19.15|5
1649851150000|2022-04-13 11:59:10|19.35|19.15|19.33|19.13|19.35|19.15|19.33|19.13|3
1649851160000|2022-04-13 11:59:20|19.34|19.14|19.33|19.13|19.34|19.14|19.33|19.13|4
1649851170000|2022-04-13 11:59:30|19.34|19.14|19.34|19.14|19.34|19.14|19.33|19.13|5
1649851180000|2022-04-13 11:59:40|19.33|19.13|19.33|19.13|19.34|19.14|19.33|19.13|7
1649851190000|2022-04-13 11:59:50|19.34|19.14|19.33|19.13|19.34|19.14|19.33|19.13|6
1649851200000|2022-04-13 12:00:00|19.32|19.12|19.35|19.15|19.35|19.15|19.32|19.12|8
1649851210000|2022-04-13 12:00:10|19.34|19.14|19.34|19.14|19.34|19.14|19.33|19.13|3
1649851220000|2022-04-13 12:00:20|19.33|19.13|19.32|19.12|19.34|19.14|19.32|19.12|20
1649851230000|2022-04-13 12:00:30|19.33|19.13|19.33|19.13|19.33|19.13|19.33|19.13|1
1649851260000|2022-04-13 12:01:00|19.32|19.12|19.32|19.12|19.32|19.12|19.32|19.12|1
1649851270000|2022-04-13 12:01:10|19.33|19.13|19.32|19.12|19.33|19.13|19.31|19.11|6
1649851280000|2022-04-13 12:01:20|19.33|19.13|19.33|19.13|19.33|19.13|19.32|19.12|7
1649851290000|2022-04-13 12:01:30|19.32|19.12|19.35|19.15|19.35|19.15|19.32|19.12|4
1649851300000|2022-04-13 12:01:40|19.36|19.16|19.36|19.16|19.37|19.17|19.35|19.15|11
1649851310000|2022-04-13 12:01:50|19.37|19.17|19.37|19.17|19.37|19.17|19.36|19.16|15
1649851330000|2022-04-13 12:02:10|19.38|19.18|19.37|19.17|19.38|19.18|19.37|19.17|4
1649851340000|2022-04-13 12:02:20|19.36|19.16|19.34|19.14|19.37|19.17|19.34|19.14|8
1649851350000|2022-04-13 12:02:30|19.33|19.13|19.32|19.12|19.34|19.14|19.31|19.11|10
1649851360000|2022-04-13 12:02:40|19.33|19.13|19.34|19.14|19.34|19.14|19.33|19.13|6
1649851370000|2022-04-13 12:02:50|19.33|19.13|19.36|19.16|19.36|19.16|19.33|19.13|4
1649851380000|2022-04-13 12:03:00|19.35|19.15|19.34|19.14|19.35|19.15|19.34|19.14|6
1649851390000|2022-04-13 12:03:10|19.35|19.15|19.33|19.13|19.35|19.15|19.33|19.13|9
1649851400000|2022-04-13 12:03:20|19.32|19.12|19.33|19.13|19.33|19.13|19.32|19.12|4
1649851410000|2022-04-13 12:03:30|19.32|19.12|19.34|19.14|19.34|19.14|19.32|19.12|7
1649851420000|2022-04-13 12:03:40|19.33|19.13|19.36|19.16|19.36|19.16|19.33|19.13|8
1649851440000|2022-04-13 12:04:00|19.37|19.17|19.37|19.17|19.37|19.17|19.36|19.16|3
1649851450000|2022-04-13 12:04:10|19.36|19.16|19.36|19.16|19.37|19.17|19.36|19.16|3
1649851460000|2022-04-13 12:04:20|19.37|19.17|19.36|19.16|19.37|19.17|19.36|19.16|6
1649851470000|2022-04-13 12:04:30|19.35|19.15|19.36|19.16|19.36|19.16|19.35|19.15|6
1649851480000|2022-04-13 12:04:40|19.35|19.15|19.36|19.16|19.36|19.16|19.35|19.15|8
1649851490000|2022-04-13 12:04:50|19.35|19.15|19.35|19.15|19.35|19.15|19.35|19.15|1
1649851500000|2022-04-13 12:05:00|19.34|19.14|19.33|19.13|19.34|19.14|19.33|19.13|2
1649851510000|2022-04-13 12:05:10|19.34|19.14|19.32|19.12|19.34|19.14|19.32|19.12|7
1649851520000|2022-04-13 12:05:20|19.33|19.13|19.32|19.12|19.33|19.13|19.32|19.12|2
1649851530000|2022-04-13 12:05:30|19.33|19.13|19.33|19.13|19.33|19.13|19.32|19.12|3
1649851540000|2022-04-13 12:05:40|19.34|19.14|19.34|19.14|19.34|19.14|19.33|19.13|7
1649851560000|2022-04-13 12:06:00|19.35|19.15|19.37|19.17|19.37|19.17|19.35|19.15|9
1649851570000|2022-04-13 12:06:10|19.36|19.16|19.36|19.16|19.36|19.16|19.36|19.16|1
1649851580000|2022-04-13 12:06:20|19.37|19.17|19.37|19.17|19.38|19.18|19.37|19.17|5
1649851610000|2022-04-13 12:06:50|19.36|19.16|19.36|19.16|19.36|19.16|19.36|19.16|1
1649851620000|2022-04-13 12:07:00|19.37|19.17|19.37|19.17|19.38|19.18|19.37|19.17|3
1649851630000|2022-04-13 12:07:10|19.38|19.18|19.38|19.18|19.39|19.19|19.38|19.18|5
1649851640000|2022-04-13 12:07:20|19.39|19.19|19.39|19.19|19.39|19.19|19.38|19.18|7
1649851650000|2022-04-13 12:07:30|19.4|19.2|19.4|19.2|19.4|19.2|19.39|19.19|9
1649851660000|2022-04-13 12:07:40|19.41|19.21|19.39|19.19|19.41|19.21|19.39|19.19|7
1649851670000|2022-04-13 12:07:50|19.4|19.2|19.39|19.19|19.4|19.2|19.39|19.19|2
1649851680000|2022-04-13 12:08:00|19.4|19.2|19.39|19.19|19.4|19.2|19.39|19.19|2
1649851690000|2022-04-13 12:08:10|19.38|19.18|19.38|19.18|19.38|19.18|19.38|19.18|1
1649851710000|2022-04-13 12:08:30|19.39|19.19|19.39|19.19|19.39|19.19|19.39|19.19|1
1649851750000|2022-04-13 12:09:10|19.38|19.18|19.39|19.19|19.39|19.19|19.38|19.18|2
1649851760000|2022-04-13 12:09:20|19.4|19.2|19.4|19.2|19.4|19.2|19.4|19.2|1
1649851770000|2022-04-13 12:09:30|19.39|19.19|19.39|19.19|19.4|19.2|19.39|19.19|3
1649851790000|2022-04-13 12:09:50|19.4|19.2|19.39|19.19|19.4|19.2|19.39|19.19|4
1649851800000|2022-04-13 12:10:00|19.4|19.2|19.4|19.2|19.4|19.2|19.4|19.2|1
1649851810000|2022-04-13 12:10:10|19.41|19.21|19.41|19.21|19.41|19.21|19.41|19.21|1
1649851830000|2022-04-13 12:10:30|19.4|19.2|19.4|19.2|19.4|19.2|19.4|19.2|1
1649851840000|2022-04-13 12:10:40|19.41|19.21|19.41|19.21|19.41|19.21|19.41|19.21|1
1649851850000|2022-04-13 12:10:50|19.4|19.2|19.4|19.2|19.4|19.2|19.4|19.2|1
1649851870000|2022-04-13 12:11:10|19.39|19.19|19.39|19.19|19.39|19.19|19.39|19.19|1
1649851890000|2022-04-13 12:11:30|19.38|19.18|19.39|19.19|19.39|19.19|19.38|19.18|8
1649851900000|2022-04-13 12:11:40|19.38|19.18|19.38|19.18|19.39|19.19|19.38|19.18|5
1649851930000|2022-04-13 12:12:10|19.39|19.19|19.39|19.19|19.39|19.19|19.38|19.18|5
1649851940000|2022-04-13 12:12:20|19.38|19.18|19.39|19.19|19.39|19.19|19.38|19.18|4
1649851950000|2022-04-13 12:12:30|19.38|19.18|19.39|19.19|19.39|19.19|19.38|19.18|6
1649851960000|2022-04-13 12:12:40|19.38|19.18|19.38|19.18|19.39|19.19|19.38|19.18|5
1649851970000|2022-04-13 12:12:50|19.39|19.19|19.38|19.18|19.39|19.19|19.38|19.18|2
1649851980000|2022-04-13 12:13:00|19.39|19.19|19.39|19.19|19.39|19.19|19.39|19.19|1
1649851990000|2022-04-13 12:13:10|19.38|19.18|19.39|19.19|19.39|19.19|19.38|19.18|6
1649852000000|2022-04-13 12:13:20|19.4|19.2|19.4|19.2|19.4|19.2|19.39|19.19|3
1649852010000|2022-04-13 12:13:30|19.39|19.19|19.39|19.19|19.4|19.2|19.39|19.19|3
1649852020000|2022-04-13 12:13:40|19.4|19.2|19.39|19.19|19.4|19.2|19.39|19.19|4
1649852030000|2022-04-13 12:13:50|19.4|19.2|19.39|19.19|19.4|19.2|19.39|19.19|4
1649852040000|2022-04-13 12:14:00|19.4|19.2|19.39|19.19|19.4|19.2|19.39|19.19|2
1649852080000|2022-04-13 12:14:40|19.4|19.2|19.4|19.2|19.4|19.2|19.4|19.2|1
1649852090000|2022-04-13 12:14:50|19.41|19.21|19.41|19.21|19.41|19.21|19.4|19.2|5
1649852100000|2022-04-13 12:15:00|19.4|19.2|19.4|19.2|19.4|19.2|19.4|19.2|1
1649852130000|2022-04-13 12:15:30|19.39|19.19|19.39|19.19|19.39|19.19|19.39|19.19|1
1649852150000|2022-04-13 12:15:50|19.38|19.18|19.38|19.18|19.39|19.19|19.38|19.18|7
1649852170000|2022-04-13 12:16:10|19.39|19.19|19.39|19.19|19.39|19.19|19.39|19.19|1
1649852220000|2022-04-13 12:17:00|19.4|19.2|19.4|19.2|19.4|19.2|19.4|19.2|1
1649852240000|2022-04-13 12:17:20|19.41|19.21|19.42|19.22|19.42|19.22|19.41|19.21|2
1649852250000|2022-04-13 12:17:30|19.41|19.21|19.42|19.22|19.42|19.22|19.41|19.21|6
1649852260000|2022-04-13 12:17:40|19.43|19.23|19.42|19.22|19.43|19.23|19.42|19.22|8
1649852270000|2022-04-13 12:17:50|19.43|19.23|19.43|19.23|19.43|19.23|19.42|19.22|3
1649852300000|2022-04-13 12:18:20|19.42|19.22|19.42|19.22|19.43|19.23|19.42|19.22|9
1649852310000|2022-04-13 12:18:30|19.43|19.23|19.42|19.22|19.43|19.23|19.42|19.22|6
1649852330000|2022-04-13 12:18:50|19.43|19.23|19.43|19.23|19.43|19.23|19.42|19.22|5
1649852350000|2022-04-13 12:19:10|19.42|19.22|19.42|19.22|19.43|19.23|19.42|19.22|3
1649852390000|2022-04-13 12:19:50|19.41|19.21|19.41|19.21|19.41|19.21|19.4|19.2|3
1649852400000|2022-04-13 12:20:00|19.4|19.2|19.4|19.2|19.4|19.2|19.4|19.2|1
1649852410000|2022-04-13 12:20:10|19.39|19.19|19.39|19.19|19.4|19.2|19.39|19.19|5
1649852420000|2022-04-13 12:20:20|19.4|19.2|19.39|19.19|19.4|19.2|19.39|19.19|2
1649852430000|2022-04-13 12:20:30|19.4|19.2|19.4|19.2|19.4|19.2|19.39|19.19|7
1649852440000|2022-04-13 12:20:40|19.39|19.19|19.39|19.19|19.39|19.19|19.39|19.19|1
1649852450000|2022-04-13 12:20:50|19.4|19.2|19.39|19.19|19.4|19.2|19.39|19.19|6
1649852460000|2022-04-13 12:21:00|19.4|19.2|19.39|19.19|19.4|19.2|19.39|19.19|2
1649852480000|2022-04-13 12:21:20|19.38|19.18|19.38|19.18|19.38|19.18|19.38|19.18|1
1649852490000|2022-04-13 12:21:30|19.39|19.19|19.39|19.19|19.39|19.19|19.38|19.18|5
1649852500000|2022-04-13 12:21:40|19.38|19.18|19.39|19.19|19.39|19.19|19.38|19.18|6
1649852510000|2022-04-13 12:21:50|19.38|19.18|19.38|19.18|19.39|19.19|19.38|19.18|5
1649852520000|2022-04-13 12:22:00|19.39|19.19|19.39|19.19|19.39|19.19|19.38|19.18|5
1649852530000|2022-04-13 12:22:10|19.38|19.18|19.38|19.18|19.39|19.19|19.38|19.18|3
1649852540000|2022-04-13 12:22:20|19.37|19.17|19.38|19.18|19.38|19.18|19.37|19.17|2
1649852560000|2022-04-13 12:22:40|19.39|19.19|19.38|19.18|19.39|19.19|19.38|19.18|14
1649852570000|2022-04-13 12:22:50|19.39|19.19|19.39|19.19|19.39|19.19|19.38|19.18|7
1649852580000|2022-04-13 12:23:00|19.4|19.2|19.39|19.19|19.4|19.2|19.39|19.19|2
1649852610000|2022-04-13 12:23:30|19.38|19.18|19.38|19.18|19.38|19.18|19.38|19.18|1
1649852620000|2022-04-13 12:23:40|19.39|19.19|19.38|19.18|19.39|19.19|19.38|19.18|2
1649852630000|2022-04-13 12:23:50|19.39|19.19|19.39|19.19|19.39|19.19|19.39|19.19|1
1649852640000|2022-04-13 12:24:00|19.38|19.18|19.39|19.19|19.39|19.19|19.38|19.18|4
1649852650000|2022-04-13 12:24:10|19.38|19.18|19.37|19.17|19.39|19.19|19.37|19.17|8
1649852660000|2022-04-13 12:24:20|19.36|19.16|19.37|19.17|19.37|19.17|19.36|19.16|2
1649852680000|2022-04-13 12:24:40|19.38|19.18|19.38|19.18|19.38|19.18|19.37|19.17|3
1649852690000|2022-04-13 12:24:50|19.39|19.19|19.39|19.19|19.39|19.19|19.39|19.19|1
1649852700000|2022-04-13 12:25:00|19.4|19.2|19.4|19.2|19.4|19.2|19.39|19.19|7
1649852720000|2022-04-13 12:25:20|19.41|19.21|19.41|19.21|19.41|19.21|19.4|19.2|5
1649852740000|2022-04-13 12:25:40|19.4|19.2|19.39|19.19|19.4|19.2|19.39|19.19|2
1649852750000|2022-04-13 12:25:50|19.38|19.18|19.38|19.18|19.38|19.18|19.38|19.18|1
1649852760000|2022-04-13 12:26:00|19.39|19.19|19.38|19.18|19.39|19.19|19.38|19.18|4
1649852770000|2022-04-13 12:26:10|19.37|19.17|19.38|19.18|19.38|19.18|19.37|19.17|8
1649852790000|2022-04-13 12:26:30|19.37|19.17|19.38|19.18|19.38|19.18|19.37|19.17|2
1649852810000|2022-04-13 12:26:50|19.37|19.17|19.38|19.18|19.38|19.18|19.37|19.17|10
1649852820000|2022-04-13 12:27:00|19.37|19.17|19.37|19.17|19.37|19.17|19.37|19.17|1
1649852840000|2022-04-13 12:27:20|19.36|19.16|19.36|19.16|19.37|19.17|19.36|19.16|7
1649852850000|2022-04-13 12:27:30|19.37|19.17|19.37|19.17|19.37|19.17|19.36|19.16|9
1649852870000|2022-04-13 12:27:50|19.38|19.18|19.38|19.18|19.38|19.18|19.37|19.17|9
1649852880000|2022-04-13 12:28:00|19.37|19.17|19.38|19.18|19.38|19.18|19.37|19.17|2
1649852900000|2022-04-13 12:28:20|19.39|19.19|19.38|19.18|19.39|19.19|19.38|19.18|2
1649852910000|2022-04-13 12:28:30|19.37|19.17|19.37|19.17|19.38|19.18|19.37|19.17|9
1649852940000|2022-04-13 12:29:00|19.36|19.16|19.36|19.16|19.36|19.16|19.36|19.16|1
1649852950000|2022-04-13 12:29:10|19.35|19.15|19.35|19.15|19.35|19.15|19.35|19.15|1
1649853000000|2022-04-13 12:30:00|19.34|19.14|19.34|19.14|19.35|19.15|19.34|19.14|3
1649853010000|2022-04-13 12:30:10|19.33|19.13|19.35|19.15|19.35|19.15|19.33|19.13|7
1649853030000|2022-04-13 12:30:30|19.36|19.16|19.36|19.16|19.36|19.16|19.35|19.15|7
1649853040000|2022-04-13 12:30:40|19.37|19.17|19.37|19.17|19.38|19.18|19.37|19.17|3
1649853050000|2022-04-13 12:30:50|19.38|19.18|19.37|19.17|19.38|19.18|19.37|19.17|8
1649853060000|2022-04-13 12:31:00|19.38|19.18|19.38|19.18|19.38|19.18|19.37|19.17|13
1649853080000|2022-04-13 12:31:20|19.39|19.19|19.38|19.18|19.39|19.19|19.38|19.18|2
1649853090000|2022-04-13 12:31:30|19.37|19.17|19.38|19.18|19.38|19.18|19.37|19.17|2
1649853100000|2022-04-13 12:31:40|19.37|19.17|19.37|19.17|19.38|19.18|19.37|19.17|13
1649853110000|2022-04-13 12:31:50|19.38|19.18|19.37|19.17|19.38|19.18|19.37|19.17|4
1649853130000|2022-04-13 12:32:10|19.38|19.18|19.38|19.18|19.38|19.18|19.37|19.17|5
1649853140000|2022-04-13 12:32:20|19.37|19.17|19.37|19.17|19.38|19.18|19.37|19.17|3
1649853150000|2022-04-13 12:32:30|19.38|19.18|19.37|19.17|19.38|19.18|19.37|19.17|6
1649853160000|2022-04-13 12:32:40|19.38|19.18|19.38|19.18|19.38|19.18|19.37|19.17|9
1649853170000|2022-04-13 12:32:50|19.37|19.17|19.37|19.17|19.38|19.18|19.37|19.17|5
1649853180000|2022-04-13 12:33:00|19.38|19.18|19.38|19.18|19.38|19.18|19.38|19.18|1
1649853210000|2022-04-13 12:33:30|19.37|19.17|19.38|19.18|19.38|19.18|19.37|19.17|4
1649853220000|2022-04-13 12:33:40|19.37|19.17|19.38|19.18|19.38|19.18|19.37|19.17|12
1649853230000|2022-04-13 12:33:50|19.37|19.17|19.37|19.17|19.37|19.17|19.36|19.16|3
1649853250000|2022-04-13 12:34:10|19.38|19.18|19.37|19.17|19.38|19.18|19.37|19.17|2
1649853310000|2022-04-13 12:35:10|19.36|19.16|19.36|19.16|19.37|19.17|19.36|19.16|3
1649853350000|2022-04-13 12:35:50|19.35|19.15|19.36|19.16|19.36|19.16|19.35|19.15|2
1649853370000|2022-04-13 12:36:10|19.37|19.17|19.37|19.17|19.37|19.17|19.37|19.17|1
1649853390000|2022-04-13 12:36:30|19.36|19.16|19.36|19.16|19.36|19.16|19.36|19.16|1
1649853400000|2022-04-13 12:36:40|19.35|19.15|19.36|19.16|19.36|19.16|19.35|19.15|4
1649853410000|2022-04-13 12:36:50|19.35|19.15|19.36|19.16|19.36|19.16|19.35|19.15|8
1649853420000|2022-04-13 12:37:00|19.35|19.15|19.35|19.15|19.36|19.16|19.35|19.15|3
1649853430000|2022-04-13 12:37:10|19.36|19.16|19.35|19.15|19.36|19.16|19.35|19.15|2
1649853470000|2022-04-13 12:37:50|19.36|19.16|19.36|19.16|19.36|19.16|19.35|19.15|9
1649853480000|2022-04-13 12:38:00|19.35|19.15|19.36|19.16|19.36|19.16|19.35|19.15|10
1649853490000|2022-04-13 12:38:10|19.35|19.15|19.35|19.15|19.36|19.16|19.35|19.15|5
1649853510000|2022-04-13 12:38:30|19.36|19.16|19.36|19.16|19.36|19.16|19.35|19.15|3
1649853540000|2022-04-13 12:39:00|19.35|19.15|19.35|19.15|19.36|19.16|19.35|19.15|5
1649853570000|2022-04-13 12:39:30|19.36|19.16|19.35|19.15|19.36|19.16|19.35|19.15|2
1649853580000|2022-04-13 12:39:40|19.36|19.16|19.36|19.16|19.36|19.16|19.36|19.16|1
1649853590000|2022-04-13 12:39:50|19.37|19.17|19.37|19.17|19.37|19.17|19.37|19.17|1
1649853620000|2022-04-13 12:40:20|19.38|19.18|19.37|19.17|19.38|19.18|19.37|19.17|2
1649853630000|2022-04-13 12:40:30|19.38|19.18|19.38|19.18|19.38|19.18|19.37|19.17|3
1649853640000|2022-04-13 12:40:40|19.39|19.19|19.4|19.2|19.4|19.2|19.38|19.18|4
1649853660000|2022-04-13 12:41:00|19.41|19.21|19.4|19.2|19.41|19.21|19.4|19.2|2
1649853670000|2022-04-13 12:41:10|19.41|19.21|19.41|19.21|19.41|19.21|19.41|19.21|1
1649853780000|2022-04-13 12:43:00|19.42|19.22|19.42|19.22|19.42|19.22|19.42|19.22|1
1649853800000|2022-04-13 12:43:20|19.43|19.23|19.43|19.23|19.43|19.23|19.43|19.23|1
1649853810000|2022-04-13 12:43:30|19.42|19.22|19.42|19.22|19.42|19.22|19.42|19.22|1
1649853820000|2022-04-13 12:43:40|19.43|19.23|19.43|19.23|19.43|19.23|19.42|19.22|3
1649853830000|2022-04-13 12:43:50|19.42|19.22|19.43|19.23|19.43|19.23|19.42|19.22|2
1649853850000|2022-04-13 12:44:10|19.44|19.24|19.44|19.24|19.44|19.24|19.43|19.23|3
1649853870000|2022-04-13 12:44:30|19.45|19.25|19.44|19.24|19.45|19.25|19.44|19.24|6
1649853890000|2022-04-13 12:44:50|19.45|19.25|19.44|19.24|19.45|19.25|19.44|19.24|2
1649853900000|2022-04-13 12:45:00|19.45|19.25|19.44|19.24|19.45|19.25|19.44|19.24|6
1649853910000|2022-04-13 12:45:10|19.45|19.25|19.45|19.25|19.45|19.25|19.45|19.25|1
1649853920000|2022-04-13 12:45:20|19.46|19.26|19.46|19.26|19.46|19.26|19.45|19.25|3
1649853930000|2022-04-13 12:45:30|19.45|19.25|19.46|19.26|19.46|19.26|19.45|19.25|10
1649853940000|2022-04-13 12:45:40|19.45|19.25|19.46|19.26|19.46|19.26|19.45|19.25|2
1649853960000|2022-04-13 12:46:00|19.47|19.27|19.46|19.26|19.47|19.27|19.46|19.26|6
1649853970000|2022-04-13 12:46:10|19.47|19.27|19.47|19.27|19.47|19.27|19.46|19.26|7
1649853980000|2022-04-13 12:46:20|19.46|19.26|19.46|19.26|19.47|19.27|19.46|19.26|5
1649853990000|2022-04-13 12:46:30|19.47|19.27|19.46|19.26|19.47|19.27|19.46|19.26|2
1649854000000|2022-04-13 12:46:40|19.45|19.25|19.44|19.24|19.45|19.25|19.44|19.24|4
1649854010000|2022-04-13 12:46:50|19.45|19.25|19.45|19.25|19.45|19.25|19.45|19.25|1
1649854040000|2022-04-13 12:47:20|19.44|19.24|19.44|19.24|19.45|19.25|19.44|19.24|3
1649854050000|2022-04-13 12:47:30|19.43|19.23|19.43|19.23|19.43|19.23|19.43|19.23|1
1649854110000|2022-04-13 12:48:30|19.42|19.22|19.42|19.22|19.43|19.23|19.42|19.22|3
1649854120000|2022-04-13 12:48:40|19.43|19.23|19.43|19.23|19.43|19.23|19.43|19.23|1
1649854130000|2022-04-13 12:48:50|19.42|19.22|19.43|19.23|19.43|19.23|19.42|19.22|4
1649854160000|2022-04-13 12:49:20|19.42|19.22|19.42|19.22|19.42|19.22|19.42|19.22|1
1649854180000|2022-04-13 12:49:40|19.43|19.23|19.42|19.22|19.43|19.23|19.42|19.22|2
1649854190000|2022-04-13 12:49:50|19.43|19.23|19.42|19.22|19.43|19.23|19.42|19.22|2
1649854250000|2022-04-13 12:50:50|19.43|19.23|19.43|19.23|19.43|19.23|19.42|19.22|3
1649854270000|2022-04-13 12:51:10|19.44|19.24|19.44|19.24|19.44|19.24|19.44|19.24|1
1649854280000|2022-04-13 12:51:20|19.45|19.25|19.45|19.25|19.45|19.25|19.45|19.25|1
1649854290000|2022-04-13 12:51:30|19.44|19.24|19.44|19.24|19.45|19.25|19.44|19.24|5
1649854300000|2022-04-13 12:51:40|19.45|19.25|19.45|19.25|19.45|19.25|19.44|19.24|3
1649854310000|2022-04-13 12:51:50|19.44|19.24|19.45|19.25|19.45|19.25|19.44|19.24|8
1649854320000|2022-04-13 12:52:00|19.44|19.24|19.44|19.24|19.44|19.24|19.44|19.24|1
1649854330000|2022-04-13 12:52:10|19.43|19.23|19.43|19.23|19.43|19.23|19.43|19.23|1
1649854340000|2022-04-13 12:52:20|19.42|19.22|19.41|19.21|19.42|19.22|19.41|19.21|2
1649854350000|2022-04-13 12:52:30|19.42|19.22|19.42|19.22|19.42|19.22|19.41|19.21|5
1649854360000|2022-04-13 12:52:40|19.41|19.21|19.42|19.22|19.42|19.22|19.41|19.21|8
1649854370000|2022-04-13 12:52:50|19.41|19.21|19.41|19.21|19.42|19.22|19.41|19.21|3
1649854380000|2022-04-13 12:53:00|19.42|19.22|19.41|19.21|19.42|19.22|19.41|19.21|6
1649854390000|2022-04-13 12:53:10|19.4|19.2|19.39|19.19|19.4|19.2|19.39|19.19|4
1649854420000|2022-04-13 12:53:40|19.38|19.18|19.39|19.19|19.39|19.19|19.38|19.18|2
1649854440000|2022-04-13 12:54:00|19.38|19.18|19.38|19.18|19.39|19.19|19.38|19.18|11
1649854450000|2022-04-13 12:54:10|19.39|19.19|19.39|19.19|19.39|19.19|19.38|19.18|9
1649854480000|2022-04-13 12:54:40|19.38|19.18|19.38|19.18|19.38|19.18|19.38|19.18|1
1649854490000|2022-04-13 12:54:50|19.39|19.19|19.39|19.19|19.4|19.2|19.39|19.19|9
1649854500000|2022-04-13 12:55:00|19.4|19.2|19.4|19.2|19.4|19.2|19.4|19.2|1
1649854520000|2022-04-13 12:55:20|19.39|19.19|19.39|19.19|19.39|19.19|19.38|19.18|9
1649854530000|2022-04-13 12:55:30|19.38|19.18|19.37|19.17|19.39|19.19|19.37|19.17|8
1649854550000|2022-04-13 12:55:50|19.38|19.18|19.37|19.17|19.38|19.18|19.37|19.17|6
1649854560000|2022-04-13 12:56:00|19.38|19.18|19.37|19.17|19.38|19.18|19.37|19.17|8
1649854570000|2022-04-13 12:56:10|19.38|19.18|19.37|19.17|19.38|19.18|19.37|19.17|14
1649854580000|2022-04-13 12:56:20|19.38|19.18|19.36|19.16|19.38|19.18|19.36|19.16|5
1649854590000|2022-04-13 12:56:30|19.37|19.17|19.36|19.16|19.37|19.17|19.36|19.16|2
1649854600000|2022-04-13 12:56:40|19.37|19.17|19.37|19.17|19.37|19.17|19.37|19.17|1
1649854610000|2022-04-13 12:56:50|19.36|19.16|19.36|19.16|19.37|19.17|19.36|19.16|3
1649854620000|2022-04-13 12:57:00|19.37|19.17|19.36|19.16|19.37|19.17|19.36|19.16|2
1649854660000|2022-04-13 12:57:40|19.35|19.15|19.35|19.15|19.35|19.15|19.35|19.15|1
1649854670000|2022-04-13 12:57:50|19.34|19.14|19.34|19.14|19.35|19.15|19.34|19.14|3
1649854680000|2022-04-13 12:58:00|19.35|19.15|19.34|19.14|19.35|19.15|19.34|19.14|2
1649854690000|2022-04-13 12:58:10|19.33|19.13|19.34|19.14|19.34|19.14|19.33|19.13|2
1649854710000|2022-04-13 12:58:30|19.33|19.13|19.33|19.13|19.33|19.13|19.33|19.13|1
1649854720000|2022-04-13 12:58:40|19.32|19.12|19.33|19.13|19.33|19.13|19.32|19.12|2
1649854730000|2022-04-13 12:58:50|19.32|19.12|19.32|19.12|19.33|19.13|19.32|19.12|5
1649854740000|2022-04-13 12:59:00|19.33|19.13|19.33|19.13|19.33|19.13|19.32|19.12|3
1649854780000|2022-04-13 12:59:40|19.32|19.12|19.32|19.12|19.33|19.13|19.32|19.12|3
1649854790000|2022-04-13 12:59:50|19.31|19.11|19.31|19.11|19.32|19.12|19.31|19.11|3
1649854800000|2022-04-13 13:00:00|19.32|19.12|19.32|19.12|19.32|19.12|19.31|19.11|5
1649854810000|2022-04-13 13:00:10|19.33|19.13|19.33|19.13|19.33|19.13|19.33|19.13|1
1649854820000|2022-04-13 13:00:20|19.34|19.14|19.34|19.14|19.34|19.14|19.34|19.14|1
1649854860000|2022-04-13 13:01:00|19.33|19.13|19.33|19.13|19.33|19.13|19.33|19.13|1
1649854870000|2022-04-13 13:01:10|19.34|19.14|19.33|19.13|19.34|19.14|19.33|19.13|6
1649854880000|2022-04-13 13:01:20|19.34|19.14|19.33|19.13|19.34|19.14|19.33|19.13|2
1649854890000|2022-04-13 13:01:30|19.34|19.14|19.33|19.13|19.34|19.14|19.33|19.13|2
1649854910000|2022-04-13 13:01:50|19.32|19.12|19.32|19.12|19.32|19.12|19.32|19.12|1
1649854920000|2022-04-13 13:02:00|19.31|19.11|19.3|19.1|19.31|19.11|19.3|19.1|10
1649854930000|2022-04-13 13:02:10|19.29|19.09|19.28|19.08|19.3|19.1|19.28|19.08|8
1649854940000|2022-04-13 13:02:20|19.27|19.07|19.27|19.07|19.28|19.08|19.27|19.07|9
1649854950000|2022-04-13 13:02:30|19.28|19.08|19.27|19.07|19.28|19.08|19.27|19.07|2
1649854960000|2022-04-13 13:02:40|19.28|19.08|19.27|19.07|19.29|19.09|19.27|19.07|10
1649854970000|2022-04-13 13:02:50|19.28|19.08|19.27|19.07|19.28|19.08|19.27|19.07|2
1649854980000|2022-04-13 13:03:00|19.26|19.06|19.28|19.08|19.28|19.08|19.26|19.06|5
1649855000000|2022-04-13 13:03:20|19.27|19.07|19.28|19.08|19.28|19.08|19.27|19.07|4
1649855010000|2022-04-13 13:03:30|19.27|19.07|19.28|19.08|19.28|19.08|19.27|19.07|4
1649855020000|2022-04-13 13:03:40|19.27|19.07|19.27|19.07|19.28|19.08|19.27|19.07|11
1649855030000|2022-04-13 13:03:50|19.28|19.08|19.27|19.07|19.28|19.08|19.27|19.07|2
1649855040000|2022-04-13 13:04:00|19.28|19.08|19.27|19.07|19.28|19.08|19.27|19.07|8
1649855050000|2022-04-13 13:04:10|19.28|19.08|19.29|19.09|19.29|19.09|19.27|19.07|4
1649855060000|2022-04-13 13:04:20|19.28|19.08|19.29|19.09|19.29|19.09|19.28|19.08|2
1649855070000|2022-04-13 13:04:30|19.3|19.1|19.29|19.09|19.3|19.1|19.29|19.09|6
1649855080000|2022-04-13 13:04:40|19.3|19.1|19.3|19.1|19.3|19.1|19.29|19.09|7
1649855090000|2022-04-13 13:04:50|19.29|19.09|19.29|19.09|19.3|19.1|19.29|19.09|9
1649855100000|2022-04-13 13:05:00|19.3|19.1|19.3|19.1|19.3|19.1|19.3|19.1|1
1649855110000|2022-04-13 13:05:10|19.29|19.09|19.3|19.1|19.3|19.1|19.29|19.09|2
1649855120000|2022-04-13 13:05:20|19.31|19.11|19.31|19.11|19.31|19.11|19.3|19.1|3
1649855130000|2022-04-13 13:05:30|19.3|19.1|19.32|19.12|19.32|19.12|19.3|19.1|9
1649855140000|2022-04-13 13:05:40|19.31|19.11|19.31|19.11|19.31|19.11|19.31|19.11|1
1649855160000|2022-04-13 13:06:00|19.3|19.1|19.29|19.09|19.3|19.1|19.29|19.09|2
1649855180000|2022-04-13 13:06:20|19.28|19.08|19.28|19.08|19.29|19.09|19.27|19.07|9
1649855190000|2022-04-13 13:06:30|19.27|19.07|19.27|19.07|19.28|19.08|19.27|19.07|3
1649855200000|2022-04-13 13:06:40|19.28|19.08|19.28|19.08|19.28|19.08|19.28|19.08|1
1649855210000|2022-04-13 13:06:50|19.29|19.09|19.29|19.09|19.29|19.09|19.28|19.08|3
1649855220000|2022-04-13 13:07:00|19.3|19.1|19.29|19.09|19.3|19.1|19.29|19.09|4
1649855230000|2022-04-13 13:07:10|19.28|19.08|19.28|19.08|19.29|19.09|19.28|19.08|7
1649855240000|2022-04-13 13:07:20|19.29|19.09|19.3|19.1|19.3|19.1|19.29|19.09|8
1649855250000|2022-04-13 13:07:30|19.29|19.09|19.29|19.09|19.3|19.1|19.29|19.09|11
1649855260000|2022-04-13 13:07:40|19.3|19.1|19.3|19.1|19.3|19.1|19.29|19.09|7
1649855270000|2022-04-13 13:07:50|19.31|19.11|19.31|19.11|19.31|19.11|19.3|19.1|3
1649855290000|2022-04-13 13:08:10|19.3|19.1|19.32|19.12|19.33|19.13|19.3|19.1|7
1649855300000|2022-04-13 13:08:20|19.33|19.13|19.33|19.13|19.35|19.15|19.33|19.13|5
1649855310000|2022-04-13 13:08:30|19.32|19.12|19.33|19.13|19.33|19.13|19.32|19.12|6
1649855320000|2022-04-13 13:08:40|19.34|19.14|19.34|19.14|19.34|19.14|19.34|19.14|1
1649855330000|2022-04-13 13:08:50|19.35|19.15|19.4|19.2|19.4|19.2|19.35|19.15|10
1649855340000|2022-04-13 13:09:00|19.39|19.19|19.41|19.21|19.41|19.21|19.38|19.18|7
1649855350000|2022-04-13 13:09:10|19.42|19.22|19.41|19.21|19.42|19.22|19.41|19.21|4
1649855360000|2022-04-13 13:09:20|19.4|19.2|19.4|19.2|19.41|19.21|19.4|19.2|3
1649855370000|2022-04-13 13:09:30|19.39|19.19|19.39|19.19|19.39|19.19|19.38|19.18|3
1649855380000|2022-04-13 13:09:40|19.4|19.2|19.4|19.2|19.4|19.2|19.4|19.2|1
1649855390000|2022-04-13 13:09:50|19.39|19.19|19.4|19.2|19.4|19.2|19.39|19.19|6
1649855400000|2022-04-13 13:10:00|19.39|19.19|19.39|19.19|19.4|19.2|19.39|19.19|7
1649855410000|2022-04-13 13:10:10|19.38|19.18|19.36|19.16|19.39|19.19|19.36|19.16|13
1649855420000|2022-04-13 13:10:20|19.37|19.17|19.36|19.16|19.37|19.17|19.35|19.15|6
1649855430000|2022-04-13 13:10:30|19.37|19.17|19.37|19.17|19.37|19.17|19.37|19.17|1
1649855460000|2022-04-13 13:11:00|19.38|19.18|19.38|19.18|19.38|19.18|19.37|19.17|5
1649855480000|2022-04-13 13:11:20|19.39|19.19|19.39|19.19|19.39|19.19|19.39|19.19|1
1649855500000|2022-04-13 13:11:40|19.4|19.2|19.4|19.2|19.4|19.2|19.4|19.2|1
1649855520000|2022-04-13 13:12:00|19.41|19.21|19.41|19.21|19.41|19.21|19.41|19.21|1
1649855540000|2022-04-13 13:12:20|19.42|19.22|19.42|19.22|19.42|19.22|19.42|19.22|1
1649855550000|2022-04-13 13:12:30|19.41|19.21|19.41|19.21|19.41|19.21|19.41|19.21|1
1649855570000|2022-04-13 13:12:50|19.42|19.22|19.43|19.23|19.43|19.23|19.42|19.22|2
1649855580000|2022-04-13 13:13:00|19.44|19.24|19.44|19.24|19.44|19.24|19.44|19.24|1
1649855600000|2022-04-13 13:13:20|19.43|19.23|19.43|19.23|19.43|19.23|19.43|19.23|1
1649855610000|2022-04-13 13:13:30|19.44|19.24|19.43|19.23|19.44|19.24|19.43|19.23|4
1649855620000|2022-04-13 13:13:40|19.44|19.24|19.44|19.24|19.44|19.24|19.43|19.23|3
1649855630000|2022-04-13 13:13:50|19.43|19.23|19.44|19.24|19.44|19.24|19.43|19.23|2
1649855640000|2022-04-13 13:14:00|19.43|19.23|19.44|19.24|19.44|19.24|19.43|19.23|2
1649855670000|2022-04-13 13:14:30|19.45|19.25|19.46|19.26|19.46|19.26|19.45|19.25|4
1649855680000|2022-04-13 13:14:40|19.45|19.25|19.45|19.25|19.45|19.25|19.45|19.25|1
1649855700000|2022-04-13 13:15:00|19.46|19.26|19.46|19.26|19.46|19.26|19.46|19.26|1
1649855720000|2022-04-13 13:15:20|19.47|19.27|19.47|19.27|19.47|19.27|19.47|19.27|1
1649855730000|2022-04-13 13:15:30|19.46|19.26|19.46|19.26|19.46|19.26|19.46|19.26|1
1649855750000|2022-04-13 13:15:50|19.45|19.25|19.46|19.26|19.46|19.26|19.45|19.25|10
1649855760000|2022-04-13 13:16:00|19.45|19.25|19.46|19.26|19.46|19.26|19.45|19.25|6
1649855770000|2022-04-13 13:16:10|19.47|19.27|19.48|19.28|19.49|19.29|19.47|19.27|6
1649855780000|2022-04-13 13:16:20|19.47|19.27|19.46|19.26|19.47|19.27|19.46|19.26|8
1649855790000|2022-04-13 13:16:30|19.47|19.27|19.48|19.28|19.48|19.28|19.47|19.27|2
1649855800000|2022-04-13 13:16:40|19.49|19.29|19.49|19.29|19.49|19.29|19.48|19.28|3
1649855810000|2022-04-13 13:16:50|19.48|19.28|19.48|19.28|19.48|19.28|19.48|19.28|1
1649855830000|2022-04-13 13:17:10|19.49|19.29|19.49|19.29|19.49|19.29|19.48|19.28|5
1649855840000|2022-04-13 13:17:20|19.5|19.3|19.49|19.29|19.5|19.3|19.49|19.29|10
1649855850000|2022-04-13 13:17:30|19.48|19.28|19.48|19.28|19.48|19.28|19.47|19.27|5
1649855860000|2022-04-13 13:17:40|19.47|19.27|19.48|19.28|19.48|19.28|19.47|19.27|4
1649855870000|2022-04-13 13:17:50|19.49|19.29|19.49|19.29|19.49|19.29|19.49|19.29|1
1649855880000|2022-04-13 13:18:00|19.5|19.3|19.5|19.3|19.5|19.3|19.49|19.29|3
1649855890000|2022-04-13 13:18:10|19.49|19.29|19.48|19.28|19.5|19.3|19.48|19.28|6
1649855900000|2022-04-13 13:18:20|19.49|19.29|19.49|19.29|19.49|19.29|19.48|19.28|3
1649855910000|2022-04-13 13:18:30|19.48|19.28|19.48|19.28|19.48|19.28|19.48|19.28|1
1649855920000|2022-04-13 13:18:40|19.49|19.29|19.48|19.28|19.49|19.29|19.48|19.28|2
1649855940000|2022-04-13 13:19:00|19.49|19.29|19.49|19.29|19.49|19.29|19.49|19.29|1
1649855950000|2022-04-13 13:19:10|19.5|19.3|19.5|19.3|19.5|19.3|19.5|19.3|1
1649855960000|2022-04-13 13:19:20|19.51|19.31|19.51|19.31|19.51|19.31|19.51|19.31|1
1649855970000|2022-04-13 13:19:30|19.5|19.3|19.5|19.3|19.5|19.3|19.5|19.3|1
1649855990000|2022-04-13 13:19:50|19.51|19.31|19.51|19.31|19.51|19.31|19.5|19.3|3
1649856000000|2022-04-13 13:20:00|19.52|19.32|19.52|19.32|19.53|19.33|19.51|19.31|5
1649856010000|2022-04-13 13:20:10|19.53|19.33|19.53|19.33|19.54|19.34|19.53|19.33|3
1649856020000|2022-04-13 13:20:20|19.54|19.34|19.54|19.34|19.54|19.34|19.54|19.34|1
1649856030000|2022-04-13 13:20:30|19.53|19.33|19.53|19.33|19.54|19.34|19.53|19.33|3
1649856040000|2022-04-13 13:20:40|19.54|19.34|19.54|19.34|19.54|19.34|19.53|19.33|3
1649856050000|2022-04-13 13:20:50|19.55|19.35|19.54|19.34|19.55|19.35|19.54|19.34|4
1649856080000|2022-04-13 13:21:20|19.55|19.35|19.55|19.35|19.55|19.35|19.55|19.35|1
1649856100000|2022-04-13 13:21:40|19.56|19.36|19.56|19.36|19.56|19.36|19.55|19.35|3
1649856110000|2022-04-13 13:21:50|19.55|19.35|19.57|19.37|19.57|19.37|19.55|19.35|3
1649856120000|2022-04-13 13:22:00|19.58|19.38|19.57|19.37|19.58|19.38|19.57|19.37|4
1649856130000|2022-04-13 13:22:10|19.56|19.36|19.56|19.36|19.56|19.36|19.56|19.36|1
1649856140000|2022-04-13 13:22:20|19.57|19.37|19.57|19.37|19.57|19.37|19.57|19.37|1
1649856160000|2022-04-13 13:22:40|19.58|19.38|19.58|19.38|19.58|19.38|19.58|19.38|1
1649856170000|2022-04-13 13:22:50|19.57|19.37|19.58|19.38|19.58|19.38|19.57|19.37|6
1649856180000|2022-04-13 13:23:00|19.57|19.37|19.56|19.36|19.58|19.38|19.56|19.36|6
1649856190000|2022-04-13 13:23:10|19.57|19.37|19.56|19.36|19.57|19.37|19.56|19.36|4
1649856200000|2022-04-13 13:23:20|19.57|19.37|19.56|19.36|19.57|19.37|19.55|19.35|6
1649856210000|2022-04-13 13:23:30|19.57|19.37|19.56|19.36|19.57|19.37|19.56|19.36|2
1649856220000|2022-04-13 13:23:40|19.57|19.37|19.56|19.36|19.57|19.37|19.55|19.35|6
1649856250000|2022-04-13 13:24:10|19.55|19.35|19.55|19.35|19.56|19.36|19.55|19.35|3
1649856270000|2022-04-13 13:24:30|19.54|19.34|19.53|19.33|19.54|19.34|19.53|19.33|4
1649856280000|2022-04-13 13:24:40|19.54|19.34|19.53|19.33|19.54|19.34|19.53|19.33|2
1649856290000|2022-04-13 13:24:50|19.54|19.34|19.54|19.34|19.54|19.34|19.53|19.33|5
1649856300000|2022-04-13 13:25:00|19.53|19.33|19.52|19.32|19.53|19.33|19.52|19.32|8
1649856320000|2022-04-13 13:25:20|19.51|19.31|19.51|19.31|19.52|19.32|19.51|19.31|9
1649856330000|2022-04-13 13:25:30|19.52|19.32|19.53|19.33|19.53|19.33|19.51|19.31|8
1649856340000|2022-04-13 13:25:40|19.52|19.32|19.52|19.32|19.53|19.33|19.52|19.32|5
1649856350000|2022-04-13 13:25:50|19.53|19.33|19.52|19.32|19.53|19.33|19.52|19.32|4
1649856360000|2022-04-13 13:26:00|19.53|19.33|19.53|19.33|19.53|19.33|19.52|19.32|5
1649856370000|2022-04-13 13:26:10|19.54|19.34|19.53|19.33|19.54|19.34|19.53|19.33|2
1649856380000|2022-04-13 13:26:20|19.54|19.34|19.53|19.33|19.54|19.34|19.53|19.33|2
1649856390000|2022-04-13 13:26:30|19.54|19.34|19.54|19.34|19.54|19.34|19.53|19.33|13
1649856400000|2022-04-13 13:26:40|19.55|19.35|19.54|19.34|19.55|19.35|19.54|19.34|2
1649856410000|2022-04-13 13:26:50|19.53|19.33|19.53|19.33|19.54|19.34|19.53|19.33|3
1649856420000|2022-04-13 13:27:00|19.52|19.32|19.52|19.32|19.53|19.33|19.52|19.32|5
1649856430000|2022-04-13 13:27:10|19.53|19.33|19.52|19.32|19.53|19.33|19.52|19.32|2
1649856460000|2022-04-13 13:27:40|19.51|19.31|19.51|19.31|19.52|19.32|19.51|19.31|5
1649856490000|2022-04-13 13:28:10|19.52|19.32|19.51|19.31|19.52|19.32|19.51|19.31|14
1649856500000|2022-04-13 13:28:20|19.52|19.32|19.51|19.31|19.52|19.32|19.51|19.31|2
1649856530000|2022-04-13 13:28:50|19.5|19.3|19.5|19.3|19.5|19.3|19.5|19.3|1
1649856540000|2022-04-13 13:29:00|19.49|19.29|19.49|19.29|19.5|19.3|19.49|19.29|3
1649856600000|2022-04-13 13:30:00|19.5|19.3|19.51|19.31|19.51|19.31|19.49|19.29|4
1649856610000|2022-04-13 13:30:10|19.5|19.3|19.5|19.3|19.51|19.31|19.5|19.3|7
1649856620000|2022-04-13 13:30:20|19.49|19.29|19.5|19.3|19.5|19.3|19.49|19.29|2
1649856630000|2022-04-13 13:30:30|19.51|19.31|19.52|19.32|19.52|19.32|19.51|19.31|2
1649856640000|2022-04-13 13:30:40|19.53|19.33|19.52|19.32|19.53|19.33|19.52|19.32|6
1649856650000|2022-04-13 13:30:50|19.53|19.33|19.53|19.33|19.54|19.34|19.52|19.32|7
1649856660000|2022-04-13 13:31:00|19.52|19.32|19.52|19.32|19.53|19.33|19.52|19.32|13
1649856670000|2022-04-13 13:31:10|19.53|19.33|19.5|19.3|19.53|19.33|19.5|19.3|8
1649856680000|2022-04-13 13:31:20|19.51|19.31|19.52|19.32|19.53|19.33|19.5|19.3|10
1649856690000|2022-04-13 13:31:30|19.51|19.31|19.52|19.32|19.52|19.32|19.51|19.31|4
1649856700000|2022-04-13 13:31:40|19.51|19.31|19.52|19.32|19.52|19.32|19.51|19.31|6
1649856710000|2022-04-13 13:31:50|19.51|19.31|19.5|19.3|19.52|19.32|19.5|19.3|6
1649856720000|2022-04-13 13:32:00|19.51|19.31|19.51|19.31|19.51|19.31|19.5|19.3|13
1649856730000|2022-04-13 13:32:10|19.5|19.3|19.49|19.29|19.51|19.31|19.49|19.29|4
1649856740000|2022-04-13 13:32:20|19.48|19.28|19.49|19.29|19.49|19.29|19.48|19.28|6
1649856750000|2022-04-13 13:32:30|19.48|19.28|19.48|19.28|19.49|19.29|19.48|19.28|11
1649856760000|2022-04-13 13:32:40|19.49|19.29|19.5|19.3|19.5|19.3|19.48|19.28|6
1649856770000|2022-04-13 13:32:50|19.51|19.31|19.52|19.32|19.52|19.32|19.5|19.3|4
1649856780000|2022-04-13 13:33:00|19.53|19.33|19.52|19.32|19.54|19.34|19.52|19.32|11
1649856790000|2022-04-13 13:33:10|19.53|19.33|19.53|19.33|19.53|19.33|19.52|19.32|3
1649856800000|2022-04-13 13:33:20|19.52|19.32|19.52|19.32|19.53|19.33|19.52|19.32|5
1649856820000|2022-04-13 13:33:40|19.51|19.31|19.51|19.31|19.52|19.32|19.51|19.31|7
1649856830000|2022-04-13 13:33:50|19.52|19.32|19.51|19.31|19.52|19.32|19.51|19.31|4
1649856840000|2022-04-13 13:34:00|19.52|19.32|19.52|19.32|19.52|19.32|19.52|19.32|1
1649856850000|2022-04-13 13:34:10|19.53|19.33|19.52|19.32|19.53|19.33|19.52|19.32|2
1649856860000|2022-04-13 13:34:20|19.51|19.31|19.51|19.31|19.52|19.32|19.51|19.31|9
1649856870000|2022-04-13 13:34:30|19.52|19.32|19.51|19.31|19.52|19.32|19.51|19.31|6
1649856880000|2022-04-13 13:34:40|19.52|19.32|19.52|19.32|19.52|19.32|19.52|19.32|1
1649856890000|2022-04-13 13:34:50|19.51|19.31|19.52|19.32|19.52|19.32|19.51|19.31|10
1649856900000|2022-04-13 13:35:00|19.51|19.31|19.51|19.31|19.52|19.32|19.51|19.31|11
1649856910000|2022-04-13 13:35:10|19.52|19.32|19.52|19.32|19.53|19.33|19.52|19.32|9
1649856920000|2022-04-13 13:35:20|19.53|19.33|19.54|19.34|19.54|19.34|19.53|19.33|2
1649856930000|2022-04-13 13:35:30|19.55|19.35|19.53|19.33|19.55|19.35|19.53|19.33|5
1649856940000|2022-04-13 13:35:40|19.54|19.34|19.55|19.35|19.55|19.35|19.54|19.34|8
1649856950000|2022-04-13 13:35:50|19.56|19.36|19.56|19.36|19.56|19.36|19.55|19.35|3
1649856960000|2022-04-13 13:36:00|19.57|19.37|19.58|19.38|19.58|19.38|19.56|19.36|10
1649856970000|2022-04-13 13:36:10|19.59|19.39|19.58|19.38|19.59|19.39|19.58|19.38|6
1649856980000|2022-04-13 13:36:20|19.59|19.39|19.59|19.39|19.59|19.39|19.59|19.39|1
1649857010000|2022-04-13 13:36:50|19.58|19.38|19.58|19.38|19.58|19.38|19.58|19.38|1
1649857020000|2022-04-13 13:37:00|19.59|19.39|19.59|19.39|19.6|19.4|19.58|19.38|5
1649857030000|2022-04-13 13:37:10|19.6|19.4|19.6|19.4|19.6|19.4|19.59|19.39|3
1649857040000|2022-04-13 13:37:20|19.61|19.41|19.59|19.39|19.61|19.41|19.59|19.39|5
1649857050000|2022-04-13 13:37:30|19.6|19.4|19.6|19.4|19.61|19.41|19.6|19.4|15
1649857060000|2022-04-13 13:37:40|19.61|19.41|19.6|19.4|19.61|19.41|19.6|19.4|4
1649857070000|2022-04-13 13:37:50|19.59|19.39|19.59|19.39|19.6|19.4|19.59|19.39|3
1649857080000|2022-04-13 13:38:00|19.6|19.4|19.59|19.39|19.6|19.4|19.59|19.39|6
1649857090000|2022-04-13 13:38:10|19.6|19.4|19.6|19.4|19.61|19.41|19.59|19.39|13
1649857100000|2022-04-13 13:38:20|19.59|19.39|19.61|19.41|19.61|19.41|19.59|19.39|7
1649857110000|2022-04-13 13:38:30|19.6|19.4|19.6|19.4|19.61|19.41|19.6|19.4|7
1649857120000|2022-04-13 13:38:40|19.59|19.39|19.58|19.38|19.6|19.4|19.58|19.38|8
1649857130000|2022-04-13 13:38:50|19.59|19.39|19.58|19.38|19.59|19.39|19.58|19.38|6
1649857140000|2022-04-13 13:39:00|19.59|19.39|19.6|19.4|19.6|19.4|19.59|19.39|2
1649857160000|2022-04-13 13:39:20|19.59|19.39|19.58|19.38|19.6|19.4|19.58|19.38|6
1649857170000|2022-04-13 13:39:30|19.57|19.37|19.57|19.37|19.57|19.37|19.57|19.37|1
1649857180000|2022-04-13 13:39:40|19.58|19.38|19.57|19.37|19.58|19.38|19.57|19.37|2
1649857190000|2022-04-13 13:39:50|19.56|19.36|19.56|19.36|19.57|19.37|19.56|19.36|3
1649857200000|2022-04-13 13:40:00|19.57|19.37|19.56|19.36|19.57|19.37|19.56|19.36|6
1649857210000|2022-04-13 13:40:10|19.57|19.37|19.56|19.36|19.57|19.37|19.56|19.36|6
1649857220000|2022-04-13 13:40:20|19.57|19.37|19.57|19.37|19.57|19.37|19.56|19.36|7
1649857230000|2022-04-13 13:40:30|19.58|19.38|19.58|19.38|19.58|19.38|19.57|19.37|11
1649857240000|2022-04-13 13:40:40|19.57|19.37|19.57|19.37|19.58|19.38|19.57|19.37|3
1649857250000|2022-04-13 13:40:50|19.58|19.38|19.58|19.38|19.58|19.38|19.57|19.37|7
1649857260000|2022-04-13 13:41:00|19.57|19.37|19.57|19.37|19.57|19.37|19.57|19.37|1
1649857280000|2022-04-13 13:41:20|19.58|19.38|19.6|19.4|19.6|19.4|19.57|19.37|5
1649857290000|2022-04-13 13:41:30|19.59|19.39|19.59|19.39|19.6|19.4|19.58|19.38|7
1649857310000|2022-04-13 13:41:50|19.6|19.4|19.59|19.39|19.6|19.4|19.59|19.39|8
1649857320000|2022-04-13 13:42:00|19.6|19.4|19.6|19.4|19.6|19.4|19.59|19.39|3
1649857330000|2022-04-13 13:42:10|19.61|19.41|19.6|19.4|19.61|19.41|19.6|19.4|4
1649857360000|2022-04-13 13:42:40|19.61|19.41|19.61|19.41|19.61|19.41|19.61|19.41|1
1649857370000|2022-04-13 13:42:50|19.6|19.4|19.61|19.41|19.61|19.41|19.6|19.4|2
1649857380000|2022-04-13 13:43:00|19.6|19.4|19.6|19.4|19.6|19.4|19.6|19.4|1
1649857390000|2022-04-13 13:43:10|19.61|19.41|19.61|19.41|19.61|19.41|19.6|19.4|3
1649857420000|2022-04-13 13:43:40|19.62|19.42|19.62|19.42|19.62|19.42|19.61|19.41|5
1649857430000|2022-04-13 13:43:50|19.61|19.41|19.62|19.42|19.62|19.42|19.61|19.41|4
1649857450000|2022-04-13 13:44:10|19.63|19.43|19.64|19.44|19.65|19.45|19.63|19.43|16
1649857460000|2022-04-13 13:44:20|19.63|19.43|19.63|19.43|19.64|19.44|19.62|19.42|13
1649857470000|2022-04-13 13:44:30|19.62|19.42|19.63|19.43|19.63|19.43|19.62|19.42|8
1649857480000|2022-04-13 13:44:40|19.62|19.42|19.62|19.42|19.63|19.43|19.62|19.42|3
1649857490000|2022-04-13 13:44:50|19.63|19.43|19.63|19.43|19.63|19.43|19.62|19.42|9
1649857510000|2022-04-13 13:45:10|19.62|19.42|19.61|19.41|19.62|19.42|19.61|19.41|2
1649857520000|2022-04-13 13:45:20|19.6|19.4|19.6|19.4|19.61|19.41|19.6|19.4|3
1649857540000|2022-04-13 13:45:40|19.61|19.41|19.61|19.41|19.62|19.42|19.61|19.41|3
1649857550000|2022-04-13 13:45:50|19.62|19.42|19.62|19.42|19.62|19.42|19.61|19.41|3
1649857560000|2022-04-13 13:46:00|19.63|19.43|19.63|19.43|19.63|19.43|19.62|19.42|5
1649857570000|2022-04-13 13:46:10|19.62|19.42|19.63|19.43|19.63|19.43|19.62|19.42|10
1649857580000|2022-04-13 13:46:20|19.62|19.42|19.64|19.44|19.64|19.44|19.62|19.42|5
1649857590000|2022-04-13 13:46:30|19.63|19.43|19.64|19.44|19.64|19.44|19.63|19.43|4
1649857600000|2022-04-13 13:46:40|19.63|19.43|19.64|19.44|19.65|19.45|19.63|19.43|6
1649857610000|2022-04-13 13:46:50|19.65|19.45|19.64|19.44|19.65|19.45|19.64|19.44|8
1649857620000|2022-04-13 13:47:00|19.63|19.43|19.63|19.43|19.63|19.43|19.63|19.43|1
1649857630000|2022-04-13 13:47:10|19.62|19.42|19.62|19.42|19.62|19.42|19.61|19.41|5
1649857640000|2022-04-13 13:47:20|19.61|19.41|19.61|19.41|19.61|19.41|19.61|19.41|1
1649857650000|2022-04-13 13:47:30|19.62|19.42|19.61|19.41|19.62|19.42|19.61|19.41|2
1649857660000|2022-04-13 13:47:40|19.62|19.42|19.63|19.43|19.64|19.44|19.62|19.42|4
1649857670000|2022-04-13 13:47:50|19.64|19.44|19.63|19.43|19.64|19.44|19.63|19.43|6
1649857680000|2022-04-13 13:48:00|19.62|19.42|19.62|19.42|19.62|19.42|19.62|19.42|1
1649857690000|2022-04-13 13:48:10|19.63|19.43|19.62|19.42|19.63|19.43|19.62|19.42|2
1649857700000|2022-04-13 13:48:20|19.61|19.41|19.61|19.41|19.61|19.41|19.6|19.4|5
1649857710000|2022-04-13 13:48:30|19.6|19.4|19.6|19.4|19.61|19.41|19.6|19.4|3
1649857720000|2022-04-13 13:48:40|19.59|19.39|19.59|19.39|19.6|19.4|19.59|19.39|5
1649857730000|2022-04-13 13:48:50|19.6|19.4|19.6|19.4|19.6|19.4|19.6|19.4|1
1649857740000|2022-04-13 13:49:00|19.61|19.41|19.61|19.41|19.61|19.41|19.61|19.41|1
1649857750000|2022-04-13 13:49:10|19.6|19.4|19.59|19.39|19.61|19.41|19.59|19.39|8
1649857760000|2022-04-13 13:49:20|19.6|19.4|19.59|19.39|19.6|19.4|19.59|19.39|10
1649857770000|2022-04-13 13:49:30|19.6|19.4|19.59|19.39|19.6|19.4|19.58|19.38|10
1649857780000|2022-04-13 13:49:40|19.58|19.38|19.59|19.39|19.59|19.39|19.58|19.38|4
1649857790000|2022-04-13 13:49:50|19.58|19.38|19.58|19.38|19.58|19.38|19.58|19.38|1
1649857800000|2022-04-13 13:50:00|19.59|19.39|19.59|19.39|19.59|19.39|19.59|19.39|1
1649857810000|2022-04-13 13:50:10|19.58|19.38|19.59|19.39|19.59|19.39|19.58|19.38|10
1649857820000|2022-04-13 13:50:20|19.6|19.4|19.59|19.39|19.6|19.4|19.59|19.39|8
1649857830000|2022-04-13 13:50:30|19.6|19.4|19.61|19.41|19.61|19.41|19.59|19.39|6
1649857840000|2022-04-13 13:50:40|19.62|19.42|19.61|19.41|19.62|19.42|19.61|19.41|10
1649857850000|2022-04-13 13:50:50|19.62|19.42|19.63|19.43|19.63|19.43|19.61|19.41|12
1649857860000|2022-04-13 13:51:00|19.62|19.42|19.62|19.42|19.63|19.43|19.62|19.42|9
1649857870000|2022-04-13 13:51:10|19.63|19.43|19.61|19.41|19.63|19.43|19.61|19.41|7
1649857880000|2022-04-13 13:51:20|19.62|19.42|19.6|19.4|19.62|19.42|19.6|19.4|7
1649857890000|2022-04-13 13:51:30|19.59|19.39|19.61|19.41|19.61|19.41|19.59|19.39|7
1649857900000|2022-04-13 13:51:40|19.6|19.4|19.61|19.41|19.61|19.41|19.6|19.4|6
1649857920000|2022-04-13 13:52:00|19.62|19.42|19.63|19.43|19.63|19.43|19.62|19.42|4
1649857930000|2022-04-13 13:52:10|19.62|19.42|19.63|19.43|19.63|19.43|19.62|19.42|12
1649857940000|2022-04-13 13:52:20|19.62|19.42|19.62|19.42|19.62|19.42|19.62|19.42|1
1649857950000|2022-04-13 13:52:30|19.61|19.41|19.62|19.42|19.62|19.42|19.61|19.41|2
1649857970000|2022-04-13 13:52:50|19.63|19.43|19.62|19.42|19.63|19.43|19.62|19.42|4
1649857980000|2022-04-13 13:53:00|19.63|19.43|19.64|19.44|19.64|19.44|19.63|19.43|2
1649857990000|2022-04-13 13:53:10|19.65|19.45|19.64|19.44|19.65|19.45|19.63|19.43|6
1649858000000|2022-04-13 13:53:20|19.65|19.45|19.64|19.44|19.65|19.45|19.64|19.44|2
1649858010000|2022-04-13 13:53:30|19.65|19.45|19.64|19.44|19.65|19.45|19.63|19.43|4
1649858020000|2022-04-13 13:53:40|19.63|19.43|19.63|19.43|19.64|19.44|19.63|19.43|5
1649858030000|2022-04-13 13:53:50|19.62|19.42|19.62|19.42|19.63|19.43|19.62|19.42|11
1649858040000|2022-04-13 13:54:00|19.63|19.43|19.62|19.42|19.63|19.43|19.62|19.42|8
1649858050000|2022-04-13 13:54:10|19.63|19.43|19.61|19.41|19.63|19.43|19.61|19.41|9
1649858060000|2022-04-13 13:54:20|19.62|19.42|19.62|19.42|19.63|19.43|19.62|19.42|9
1649858070000|2022-04-13 13:54:30|19.63|19.43|19.62|19.42|19.63|19.43|19.62|19.42|10
1649858080000|2022-04-13 13:54:40|19.63|19.43|19.62|19.42|19.63|19.43|19.62|19.42|6
1649858090000|2022-04-13 13:54:50|19.63|19.43|19.63|19.43|19.63|19.43|19.63|19.43|1
1649858100000|2022-04-13 13:55:00|19.62|19.42|19.62|19.42|19.63|19.43|19.62|19.42|3
1649858110000|2022-04-13 13:55:10|19.63|19.43|19.62|19.42|19.63|19.43|19.62|19.42|4
1649858120000|2022-04-13 13:55:20|19.63|19.43|19.63|19.43|19.63|19.43|19.62|19.42|5
1649858130000|2022-04-13 13:55:30|19.62|19.42|19.62|19.42|19.63|19.43|19.62|19.42|9
1649858140000|2022-04-13 13:55:40|19.63|19.43|19.63|19.43|19.63|19.43|19.62|19.42|11
1649858150000|2022-04-13 13:55:50|19.62|19.42|19.64|19.44|19.64|19.44|19.62|19.42|5
1649858160000|2022-04-13 13:56:00|19.63|19.43|19.63|19.43|19.64|19.44|19.63|19.43|7
1649858170000|2022-04-13 13:56:10|19.62|19.42|19.61|19.41|19.63|19.43|19.61|19.41|6
1649858180000|2022-04-13 13:56:20|19.62|19.42|19.62|19.42|19.62|19.42|19.61|19.41|5
1649858190000|2022-04-13 13:56:30|19.63|19.43|19.64|19.44|19.65|19.45|19.63|19.43|6
1649858200000|2022-04-13 13:56:40|19.63|19.43|19.62|19.42|19.63|19.43|19.62|19.42|4
1649858210000|2022-04-13 13:56:50|19.63|19.43|19.63|19.43|19.63|19.43|19.62|19.42|7
1649858220000|2022-04-13 13:57:00|19.62|19.42|19.62|19.42|19.63|19.43|19.62|19.42|5
1649858230000|2022-04-13 13:57:10|19.63|19.43|19.63|19.43|19.64|19.44|19.63|19.43|5
1649858240000|2022-04-13 13:57:20|19.64|19.44|19.63|19.43|19.64|19.44|19.63|19.43|6
1649858290000|2022-04-13 13:58:10|19.62|19.42|19.63|19.43|19.63|19.43|19.62|19.42|8
1649858300000|2022-04-13 13:58:20|19.62|19.42|19.63|19.43|19.63|19.43|19.62|19.42|8
1649858310000|2022-04-13 13:58:30|19.64|19.44|19.66|19.46|19.66|19.46|19.64|19.44|5
1649858320000|2022-04-13 13:58:40|19.65|19.45|19.66|19.46|19.66|19.46|19.65|19.45|2
1649858330000|2022-04-13 13:58:50|19.65|19.45|19.65|19.45|19.66|19.46|19.65|19.45|13
1649858340000|2022-04-13 13:59:00|19.66|19.46|19.65|19.45|19.66|19.46|19.65|19.45|8
1649858350000|2022-04-13 13:59:10|19.66|19.46|19.65|19.45|19.66|19.46|19.64|19.44|6
1649858360000|2022-04-13 13:59:20|19.64|19.44|19.65|19.45|19.65|19.45|19.64|19.44|2
1649858370000|2022-04-13 13:59:30|19.64|19.44|19.65|19.45|19.65|19.45|19.64|19.44|8
1649858380000|2022-04-13 13:59:40|19.64|19.44|19.64|19.44|19.65|19.45|19.64|19.44|3
1649858390000|2022-04-13 13:59:50|19.65|19.45|19.64|19.44|19.65|19.45|19.64|19.44|6
1649858400000|2022-04-13 14:00:00|19.65|19.45|19.65|19.45|19.65|19.45|19.64|19.44|7
1649858410000|2022-04-13 14:00:10|19.64|19.44|19.65|19.45|19.65|19.45|19.64|19.44|8
1649858420000|2022-04-13 14:00:20|19.64|19.44|19.65|19.45|19.65|19.45|19.64|19.44|8
1649858430000|2022-04-13 14:00:30|19.66|19.46|19.66|19.46|19.66|19.46|19.65|19.45|5
1649858440000|2022-04-13 14:00:40|19.67|19.47|19.67|19.47|19.67|19.47|19.66|19.46|5
1649858450000|2022-04-13 14:00:50|19.68|19.48|19.67|19.47|19.68|19.48|19.67|19.47|8
1649858460000|2022-04-13 14:01:00|19.68|19.48|19.68|19.48|19.68|19.48|19.67|19.47|7
1649858470000|2022-04-13 14:01:10|19.67|19.47|19.67|19.47|19.68|19.48|19.67|19.47|9
1649858480000|2022-04-13 14:01:20|19.68|19.48|19.68|19.48|19.68|19.48|19.67|19.47|3
1649858490000|2022-04-13 14:01:30|19.67|19.47|19.67|19.47|19.68|19.48|19.67|19.47|7
1649858500000|2022-04-13 14:01:40|19.68|19.48|19.67|19.47|19.68|19.48|19.67|19.47|6
1649858510000|2022-04-13 14:01:50|19.68|19.48|19.67|19.47|19.68|19.48|19.67|19.47|2
1649858540000|2022-04-13 14:02:20|19.66|19.46|19.66|19.46|19.66|19.46|19.66|19.46|1
1649858560000|2022-04-13 14:02:40|19.65|19.45|19.64|19.44|19.66|19.46|19.64|19.44|8
1649858570000|2022-04-13 14:02:50|19.65|19.45|19.64|19.44|19.65|19.45|19.64|19.44|2
1649858580000|2022-04-13 14:03:00|19.63|19.43|19.63|19.43|19.64|19.44|19.63|19.43|3
1649858590000|2022-04-13 14:03:10|19.62|19.42|19.61|19.41|19.63|19.43|19.61|19.41|8
1649858600000|2022-04-13 14:03:20|19.6|19.4|19.6|19.4|19.61|19.41|19.6|19.4|5
1649858610000|2022-04-13 14:03:30|19.61|19.41|19.6|19.4|19.61|19.41|19.6|19.4|8
1649858620000|2022-04-13 14:03:40|19.61|19.41|19.59|19.39|19.61|19.41|19.59|19.39|3
1649858630000|2022-04-13 14:03:50|19.6|19.4|19.59|19.39|19.6|19.4|19.59|19.39|10
1649858640000|2022-04-13 14:04:00|19.58|19.38|19.61|19.41|19.61|19.41|19.58|19.38|4
1649858650000|2022-04-13 14:04:10|19.62|19.42|19.62|19.42|19.63|19.43|19.62|19.42|3
1649858660000|2022-04-13 14:04:20|19.61|19.41|19.61|19.41|19.62|19.42|19.6|19.4|9
1649858670000|2022-04-13 14:04:30|19.6|19.4|19.6|19.4|19.61|19.41|19.59|19.39|15
1649858680000|2022-04-13 14:04:40|19.59|19.39|19.6|19.4|19.6|19.4|19.59|19.39|2
1649858690000|2022-04-13 14:04:50|19.59|19.39|19.6|19.4|19.6|19.4|19.59|19.39|8
1649858700000|2022-04-13 14:05:00|19.59|19.39|19.61|19.41|19.61|19.41|19.59|19.39|3
1649858710000|2022-04-13 14:05:10|19.62|19.42|19.64|19.44|19.64|19.44|19.62|19.42|5
1649858720000|2022-04-13 14:05:20|19.65|19.45|19.65|19.45|19.65|19.45|19.65|19.45|1
1649858730000|2022-04-13 14:05:30|19.66|19.46|19.66|19.46|19.66|19.46|19.65|19.45|7
1649858740000|2022-04-13 14:05:40|19.65|19.45|19.65|19.45|19.66|19.46|19.65|19.45|3
1649858750000|2022-04-13 14:05:50|19.66|19.46|19.64|19.44|19.66|19.46|19.64|19.44|7
1649858760000|2022-04-13 14:06:00|19.65|19.45|19.65|19.45|19.66|19.46|19.65|19.45|9
1649858770000|2022-04-13 14:06:10|19.66|19.46|19.64|19.44|19.66|19.46|19.63|19.43|9
1649858780000|2022-04-13 14:06:20|19.63|19.43|19.64|19.44|19.64|19.44|19.63|19.43|10
1649858790000|2022-04-13 14:06:30|19.63|19.43|19.63|19.43|19.64|19.44|19.63|19.43|5
1649858800000|2022-04-13 14:06:40|19.64|19.44|19.64|19.44|19.64|19.44|19.62|19.42|3
1649858810000|2022-04-13 14:06:50|19.63|19.43|19.61|19.41|19.63|19.43|19.61|19.41|7
1649858820000|2022-04-13 14:07:00|19.6|19.4|19.61|19.41|19.61|19.41|19.6|19.4|4
1649858830000|2022-04-13 14:07:10|19.62|19.42|19.61|19.41|19.62|19.42|19.61|19.41|6
1649858870000|2022-04-13 14:07:50|19.62|19.42|19.62|19.42|19.62|19.42|19.62|19.42|1
1649858900000|2022-04-13 14:08:20|19.61|19.41|19.61|19.41|19.62|19.42|19.61|19.41|9
1649858920000|2022-04-13 14:08:40|19.6|19.4|19.6|19.4|19.6|19.4|19.6|19.4|1
1649858930000|2022-04-13 14:08:50|19.61|19.41|19.61|19.41|19.61|19.41|19.6|19.4|17
1649858940000|2022-04-13 14:09:00|19.6|19.4|19.61|19.41|19.61|19.41|19.6|19.4|10
1649858950000|2022-04-13 14:09:10|19.6|19.4|19.6|19.4|19.61|19.41|19.6|19.4|3
1649858960000|2022-04-13 14:09:20|19.61|19.41|19.6|19.4|19.61|19.41|19.6|19.4|8
1649858970000|2022-04-13 14:09:30|19.59|19.39|19.59|19.39|19.6|19.4|19.59|19.39|5
1649858980000|2022-04-13 14:09:40|19.6|19.4|19.6|19.4|19.6|19.4|19.59|19.39|5
1649858990000|2022-04-13 14:09:50|19.59|19.39|19.59|19.39|19.6|19.4|19.59|19.39|5
1649859000000|2022-04-13 14:10:00|19.58|19.38|19.58|19.38|19.58|19.38|19.58|19.38|1
1649859010000|2022-04-13 14:10:10|19.59|19.39|19.59|19.39|19.59|19.39|19.58|19.38|9
1649859020000|2022-04-13 14:10:20|19.6|19.4|19.6|19.4|19.6|19.4|19.6|19.4|1
1649859050000|2022-04-13 14:10:50|19.61|19.41|19.61|19.41|19.61|19.41|19.6|19.4|5
1649859070000|2022-04-13 14:11:10|19.62|19.42|19.62|19.42|19.62|19.42|19.62|19.42|1
1649859080000|2022-04-13 14:11:20|19.63|19.43|19.63|19.43|19.63|19.43|19.62|19.42|5
1649859090000|2022-04-13 14:11:30|19.64|19.44|19.64|19.44|19.64|19.44|19.64|19.44|1
1649859100000|2022-04-13 14:11:40|19.63|19.43|19.64|19.44|19.64|19.44|19.63|19.43|8
1649859120000|2022-04-13 14:12:00|19.65|19.45|19.65|19.45|19.65|19.45|19.64|19.44|5
1649859130000|2022-04-13 14:12:10|19.64|19.44|19.65|19.45|19.65|19.45|19.64|19.44|2
1649859140000|2022-04-13 14:12:20|19.66|19.46|19.66|19.46|19.66|19.46|19.65|19.45|3
1649859150000|2022-04-13 14:12:30|19.65|19.45|19.66|19.46|19.66|19.46|19.65|19.45|8
1649859160000|2022-04-13 14:12:40|19.65|19.45|19.65|19.45|19.65|19.45|19.65|19.45|1
1649859170000|2022-04-13 14:12:50|19.66|19.46|19.64|19.44|19.66|19.46|19.64|19.44|3
1649859180000|2022-04-13 14:13:00|19.65|19.45|19.65|19.45|19.65|19.45|19.64|19.44|9
1649859190000|2022-04-13 14:13:10|19.64|19.44|19.65|19.45|19.65|19.45|19.64|19.44|2
1649859200000|2022-04-13 14:13:20|19.66|19.46|19.66|19.46|19.66|19.46|19.65|19.45|3
1649859250000|2022-04-13 14:14:10|19.65|19.45|19.66|19.46|19.66|19.46|19.65|19.45|4
1649859260000|2022-04-13 14:14:20|19.67|19.47|19.66|19.46|19.67|19.47|19.66|19.46|2
1649859270000|2022-04-13 14:14:30|19.67|19.47|19.66|19.46|19.67|19.47|19.66|19.46|2
1649859300000|2022-04-13 14:15:00|19.65|19.45|19.66|19.46|19.66|19.46|19.65|19.45|2
1649859310000|2022-04-13 14:15:10|19.67|19.47|19.69|19.49|19.69|19.49|19.67|19.47|5
1649859320000|2022-04-13 14:15:20|19.7|19.5|19.69|19.49|19.7|19.5|19.69|19.49|10
1649859330000|2022-04-13 14:15:30|19.68|19.48|19.68|19.48|19.68|19.48|19.67|19.47|5
1649859340000|2022-04-13 14:15:40|19.69|19.49|19.69|19.49|19.69|19.49|19.69|19.49|1
1649859350000|2022-04-13 14:15:50|19.7|19.5|19.7|19.5|19.7|19.5|19.7|19.5|1
1649859360000|2022-04-13 14:16:00|19.69|19.49|19.72|19.52|19.72|19.52|19.69|19.49|6
1649859370000|2022-04-13 14:16:10|19.71|19.51|19.72|19.52|19.72|19.52|19.71|19.51|14
1649859380000|2022-04-13 14:16:20|19.71|19.51|19.72|19.52|19.72|19.52|19.71|19.51|2
1649859390000|2022-04-13 14:16:30|19.73|19.53|19.7|19.5|19.73|19.53|19.7|19.5|4
1649859400000|2022-04-13 14:16:40|19.71|19.51|19.71|19.51|19.72|19.52|19.7|19.5|9
1649859420000|2022-04-13 14:17:00|19.72|19.52|19.73|19.53|19.73|19.53|19.72|19.52|2
1649859440000|2022-04-13 14:17:20|19.74|19.54|19.74|19.54|19.74|19.54|19.74|19.54|1
1649859450000|2022-04-13 14:17:30|19.73|19.53|19.73|19.53|19.74|19.54|19.73|19.53|11
1649859460000|2022-04-13 14:17:40|19.72|19.52|19.72|19.52|19.72|19.52|19.72|19.52|1
1649859470000|2022-04-13 14:17:50|19.71|19.51|19.72|19.52|19.72|19.52|19.71|19.51|4
1649859480000|2022-04-13 14:18:00|19.71|19.51|19.71|19.51|19.71|19.51|19.71|19.51|1
1649859510000|2022-04-13 14:18:30|19.72|19.52|19.72|19.52|19.73|19.53|19.71|19.51|5
1649859520000|2022-04-13 14:18:40|19.73|19.53|19.72|19.52|19.73|19.53|19.72|19.52|2
1649859530000|2022-04-13 14:18:50|19.73|19.53|19.73|19.53|19.74|19.54|19.72|19.52|9
1649859540000|2022-04-13 14:19:00|19.72|19.52|19.71|19.51|19.72|19.52|19.71|19.51|10
1649859550000|2022-04-13 14:19:10|19.72|19.52|19.71|19.51|19.72|19.52|19.71|19.51|10
1649859560000|2022-04-13 14:19:20|19.72|19.52|19.72|19.52|19.72|19.52|19.71|19.51|11
1649859570000|2022-04-13 14:19:30|19.71|19.51|19.71|19.51|19.72|19.52|19.71|19.51|3
1649859580000|2022-04-13 14:19:40|19.72|19.52|19.71|19.51|19.72|19.52|19.71|19.51|2
1649859590000|2022-04-13 14:19:50|19.72|19.52|19.72|19.52|19.72|19.52|19.71|19.51|3
1649859600000|2022-04-13 14:20:00|19.71|19.51|19.71|19.51|19.72|19.52|19.71|19.51|7
1649859610000|2022-04-13 14:20:10|19.7|19.5|19.7|19.5|19.7|19.5|19.7|19.5|1
1649859630000|2022-04-13 14:20:30|19.69|19.49|19.7|19.5|19.7|19.5|19.69|19.49|2
1649859640000|2022-04-13 14:20:40|19.69|19.49|19.7|19.5|19.7|19.5|19.69|19.49|4
1649859660000|2022-04-13 14:21:00|19.69|19.49|19.7|19.5|19.7|19.5|19.69|19.49|2
1649859670000|2022-04-13 14:21:10|19.69|19.49|19.7|19.5|19.7|19.5|19.69|19.49|10
1649859680000|2022-04-13 14:21:20|19.69|19.49|19.69|19.49|19.7|19.5|19.69|19.49|3
1649859690000|2022-04-13 14:21:30|19.68|19.48|19.68|19.48|19.69|19.49|19.68|19.48|9
1649859700000|2022-04-13 14:21:40|19.69|19.49|19.68|19.48|19.69|19.49|19.68|19.48|6
1649859710000|2022-04-13 14:21:50|19.69|19.49|19.69|19.49|19.69|19.49|19.68|19.48|3
1649859720000|2022-04-13 14:22:00|19.7|19.5|19.7|19.5|19.7|19.5|19.7|19.5|1
1649859730000|2022-04-13 14:22:10|19.69|19.49|19.69|19.49|19.7|19.5|19.69|19.49|5
1649859740000|2022-04-13 14:22:20|19.7|19.5|19.69|19.49|19.7|19.5|19.69|19.49|4
1649859770000|2022-04-13 14:22:50|19.7|19.5|19.69|19.49|19.7|19.5|19.69|19.49|2
1649859790000|2022-04-13 14:23:10|19.7|19.5|19.7|19.5|19.7|19.5|19.69|19.49|5
1649859800000|2022-04-13 14:23:20|19.69|19.49|19.7|19.5|19.7|19.5|19.69|19.49|2
1649859820000|2022-04-13 14:23:40|19.69|19.49|19.69|19.49|19.7|19.5|19.69|19.49|5
1649859830000|2022-04-13 14:23:50|19.7|19.5|19.7|19.5|19.7|19.5|19.7|19.5|1
1649859840000|2022-04-13 14:24:00|19.71|19.51|19.75|19.55|19.76|19.56|19.71|19.51|5
1649859850000|2022-04-13 14:24:10|19.74|19.54|19.75|19.55|19.77|19.57|19.74|19.54|5
1649859860000|2022-04-13 14:24:20|19.76|19.56|19.76|19.56|19.77|19.57|19.76|19.56|5
1649859870000|2022-04-13 14:24:30|19.77|19.57|19.77|19.57|19.78|19.58|19.77|19.57|3
1649859880000|2022-04-13 14:24:40|19.78|19.58|19.76|19.56|19.78|19.58|19.76|19.56|5
1649859890000|2022-04-13 14:24:50|19.77|19.57|19.77|19.57|19.77|19.57|19.77|19.57|1
1649859900000|2022-04-13 14:25:00|19.76|19.56|19.75|19.55|19.77|19.57|19.74|19.54|8
1649859910000|2022-04-13 14:25:10|19.74|19.54|19.75|19.55|19.75|19.55|19.74|19.54|2
1649859920000|2022-04-13 14:25:20|19.74|19.54|19.75|19.55|19.76|19.56|19.73|19.53|10
1649859930000|2022-04-13 14:25:30|19.74|19.54|19.74|19.54|19.75|19.55|19.74|19.54|3
1649859940000|2022-04-13 14:25:40|19.73|19.53|19.74|19.54|19.74|19.54|19.73|19.53|8
1649859950000|2022-04-13 14:25:50|19.73|19.53|19.74|19.54|19.74|19.54|19.73|19.53|10
1649859960000|2022-04-13 14:26:00|19.73|19.53|19.73|19.53|19.74|19.54|19.73|19.53|3
1649859970000|2022-04-13 14:26:10|19.72|19.52|19.72|19.52|19.72|19.52|19.72|19.52|1
1649859980000|2022-04-13 14:26:20|19.73|19.53|19.71|19.51|19.73|19.53|19.7|19.5|9
1649859990000|2022-04-13 14:26:30|19.7|19.5|19.7|19.5|19.71|19.51|19.7|19.5|7
1649860000000|2022-04-13 14:26:40|19.69|19.49|19.69|19.49|19.69|19.49|19.69|19.49|1
1649860010000|2022-04-13 14:26:50|19.7|19.5|19.69|19.49|19.7|19.5|19.69|19.49|6
1649860020000|2022-04-13 14:27:00|19.68|19.48|19.69|19.49|19.69|19.49|19.67|19.47|10
1649860030000|2022-04-13 14:27:10|19.68|19.48|19.67|19.47|19.69|19.49|19.67|19.47|8
1649860040000|2022-04-13 14:27:20|19.66|19.46|19.65|19.45|19.66|19.46|19.64|19.44|4
1649860050000|2022-04-13 14:27:30|19.64|19.44|19.63|19.43|19.64|19.44|19.63|19.43|2
1649860060000|2022-04-13 14:27:40|19.64|19.44|19.62|19.42|19.64|19.44|19.61|19.41|7
1649860070000|2022-04-13 14:27:50|19.63|19.43|19.63|19.43|19.63|19.43|19.63|19.43|1
1649860080000|2022-04-13 14:28:00|19.64|19.44|19.64|19.44|19.64|19.44|19.64|19.44|1
1649860110000|2022-04-13 14:28:30|19.63|19.43|19.65|19.45|19.65|19.45|19.63|19.43|3
1649860120000|2022-04-13 14:28:40|19.64|19.44|19.65|19.45|19.66|19.46|19.64|19.44|6
1649860130000|2022-04-13 14:28:50|19.66|19.46|19.64|19.44|19.66|19.46|19.64|19.44|9
1649860140000|2022-04-13 14:29:00|19.63|19.43|19.63|19.43|19.63|19.43|19.62|19.42|7
1649860150000|2022-04-13 14:29:10|19.62|19.42|19.63|19.43|19.63|19.43|19.62|19.42|2
1649860160000|2022-04-13 14:29:20|19.62|19.42|19.61|19.41|19.63|19.43|19.61|19.41|10
1649860170000|2022-04-13 14:29:30|19.62|19.42|19.6|19.4|19.62|19.42|19.6|19.4|5
1649860180000|2022-04-13 14:29:40|19.59|19.39|19.59|19.39|19.59|19.39|19.58|19.38|5
1649860190000|2022-04-13 14:29:50|19.58|19.38|19.6|19.4|19.61|19.41|19.58|19.38|13
1649860200000|2022-04-13 14:30:00|19.59|19.39|19.62|19.42|19.62|19.42|19.59|19.39|6
1649860210000|2022-04-13 14:30:10|19.63|19.43|19.63|19.43|19.63|19.43|19.62|19.42|7
1649860220000|2022-04-13 14:30:20|19.62|19.42|19.61|19.41|19.62|19.42|19.61|19.41|2
1649860230000|2022-04-13 14:30:30|19.62|19.42|19.6|19.4|19.62|19.42|19.6|19.4|7
1649860240000|2022-04-13 14:30:40|19.61|19.41|19.6|19.4|19.61|19.41|19.6|19.4|2
1649860250000|2022-04-13 14:30:50|19.61|19.41|19.62|19.42|19.62|19.42|19.6|19.4|4
1649860260000|2022-04-13 14:31:00|19.61|19.41|19.62|19.42|19.62|19.42|19.61|19.41|10
1649860270000|2022-04-13 14:31:10|19.61|19.41|19.61|19.41|19.62|19.42|19.61|19.41|5
1649860280000|2022-04-13 14:31:20|19.62|19.42|19.61|19.41|19.62|19.42|19.6|19.4|4
1649860290000|2022-04-13 14:31:30|19.6|19.4|19.6|19.4|19.61|19.41|19.6|19.4|3
1649860300000|2022-04-13 14:31:40|19.61|19.41|19.58|19.38|19.61|19.41|19.58|19.38|8
1649860310000|2022-04-13 14:31:50|19.57|19.37|19.57|19.37|19.58|19.38|19.57|19.37|3
1649860330000|2022-04-13 14:32:10|19.56|19.36|19.55|19.35|19.56|19.36|19.55|19.35|4
1649860340000|2022-04-13 14:32:20|19.56|19.36|19.56|19.36|19.56|19.36|19.55|19.35|9
1649860350000|2022-04-13 14:32:30|19.55|19.35|19.56|19.36|19.56|19.36|19.55|19.35|8
1649860370000|2022-04-13 14:32:50|19.57|19.37|19.58|19.38|19.58|19.38|19.57|19.37|8
1649860380000|2022-04-13 14:33:00|19.59|19.39|19.56|19.36|19.59|19.39|19.56|19.36|4
1649860390000|2022-04-13 14:33:10|19.57|19.37|19.58|19.38|19.58|19.38|19.56|19.36|4
1649860400000|2022-04-13 14:33:20|19.57|19.37|19.58|19.38|19.58|19.38|19.57|19.37|2
1649860410000|2022-04-13 14:33:30|19.59|19.39|19.58|19.38|19.59|19.39|19.58|19.38|6
1649860420000|2022-04-13 14:33:40|19.59|19.39|19.59|19.39|19.59|19.39|19.59|19.39|1
1649860430000|2022-04-13 14:33:50|19.58|19.38|19.59|19.39|19.59|19.39|19.58|19.38|6
1649860440000|2022-04-13 14:34:00|19.58|19.38|19.58|19.38|19.59|19.39|19.58|19.38|7
1649860500000|2022-04-13 14:35:00|19.59|19.39|19.59|19.39|19.59|19.39|19.59|19.39|1
1649860510000|2022-04-13 14:35:10|19.58|19.38|19.58|19.38|19.59|19.39|19.58|19.38|5
1649860530000|2022-04-13 14:35:30|19.57|19.37|19.58|19.38|19.58|19.38|19.57|19.37|2
1649860540000|2022-04-13 14:35:40|19.59|19.39|19.59|19.39|19.59|19.39|19.59|19.39|1
1649860550000|2022-04-13 14:35:50|19.6|19.4|19.6|19.4|19.6|19.4|19.6|19.4|1
1649860560000|2022-04-13 14:36:00|19.59|19.39|19.6|19.4|19.6|19.4|19.58|19.38|6
1649860570000|2022-04-13 14:36:10|19.59|19.39|19.59|19.39|19.6|19.4|19.59|19.39|5
1649860620000|2022-04-13 14:37:00|19.58|19.38|19.58|19.38|19.59|19.39|19.58|19.38|3
1649860630000|2022-04-13 14:37:10|19.57|19.37|19.57|19.37|19.58|19.38|19.57|19.37|3
1649860640000|2022-04-13 14:37:20|19.56|19.36|19.55|19.35|19.56|19.36|19.54|19.34|6
1649860650000|2022-04-13 14:37:30|19.56|19.36|19.56|19.36|19.57|19.37|19.55|19.35|5
1649860660000|2022-04-13 14:37:40|19.57|19.37|19.56|19.36|19.57|19.37|19.56|19.36|4
1649860670000|2022-04-13 14:37:50|19.57|19.37|19.57|19.37|19.57|19.37|19.56|19.36|3
1649860680000|2022-04-13 14:38:00|19.56|19.36|19.57|19.37|19.57|19.37|19.56|19.36|6
1649860690000|2022-04-13 14:38:10|19.56|19.36|19.57|19.37|19.57|19.37|19.56|19.36|4
1649860700000|2022-04-13 14:38:20|19.56|19.36|19.57|19.37|19.57|19.37|19.56|19.36|2
1649860710000|2022-04-13 14:38:30|19.58|19.38|19.58|19.38|19.58|19.38|19.57|19.37|5
1649860720000|2022-04-13 14:38:40|19.59|19.39|19.59|19.39|19.59|19.39|19.59|19.39|1
1649860730000|2022-04-13 14:38:50|19.6|19.4|19.6|19.4|19.6|19.4|19.59|19.39|3
1649860750000|2022-04-13 14:39:10|19.59|19.39|19.59|19.39|19.59|19.39|19.59|19.39|1
1649860760000|2022-04-13 14:39:20|19.58|19.38|19.59|19.39|19.59|19.39|19.58|19.38|4
1649860770000|2022-04-13 14:39:30|19.58|19.38|19.59|19.39|19.59|19.39|19.58|19.38|6
1649860780000|2022-04-13 14:39:40|19.58|19.38|19.59|19.39|19.59|19.39|19.58|19.38|2
1649860800000|2022-04-13 14:40:00|19.58|19.38|19.59|19.39|19.59|19.39|19.58|19.38|4
1649860810000|2022-04-13 14:40:10|19.58|19.38|19.58|19.38|19.59|19.39|19.58|19.38|7
1649860820000|2022-04-13 14:40:20|19.59|19.39|19.59|19.39|19.59|19.39|19.59|19.39|1
1649860840000|2022-04-13 14:40:40|19.6|19.4|19.6|19.4|19.6|19.4|19.6|19.4|1
1649860860000|2022-04-13 14:41:00|19.61|19.41|19.61|19.41|19.61|19.41|19.61|19.41|1
1649860870000|2022-04-13 14:41:10|19.6|19.4|19.6|19.4|19.61|19.41|19.6|19.4|3
1649860880000|2022-04-13 14:41:20|19.61|19.41|19.61|19.41|19.61|19.41|19.61|19.41|1
1649860900000|2022-04-13 14:41:40|19.62|19.42|19.62|19.42|19.62|19.42|19.61|19.41|3
1649860920000|2022-04-13 14:42:00|19.63|19.43|19.62|19.42|19.63|19.43|19.62|19.42|4
1649860930000|2022-04-13 14:42:10|19.63|19.43|19.62|19.42|19.63|19.43|19.62|19.42|4
1649860940000|2022-04-13 14:42:20|19.63|19.43|19.62|19.42|19.63|19.43|19.62|19.42|4
1649860950000|2022-04-13 14:42:30|19.63|19.43|19.63|19.43|19.63|19.43|19.63|19.43|1
1649860970000|2022-04-13 14:42:50|19.64|19.44|19.64|19.44|19.64|19.44|19.63|19.43|5
1649860990000|2022-04-13 14:43:10|19.65|19.45|19.64|19.44|19.65|19.45|19.64|19.44|8
1649861010000|2022-04-13 14:43:30|19.65|19.45|19.65|19.45|19.66|19.46|19.65|19.45|7
1649861020000|2022-04-13 14:43:40|19.66|19.46|19.66|19.46|19.66|19.46|19.65|19.45|5
1649861030000|2022-04-13 14:43:50|19.65|19.45|19.65|19.45|19.65|19.45|19.65|19.45|1
1649861040000|2022-04-13 14:44:00|19.66|19.46|19.65|19.45|19.66|19.46|19.65|19.45|10
1649861050000|2022-04-13 14:44:10|19.66|19.46|19.65|19.45|19.66|19.46|19.65|19.45|10
1649861060000|2022-04-13 14:44:20|19.66|19.46|19.65|19.45|19.66|19.46|19.65|19.45|2
1649861070000|2022-04-13 14:44:30|19.64|19.44|19.65|19.45|19.66|19.46|19.64|19.44|8
1649861080000|2022-04-13 14:44:40|19.66|19.46|19.66|19.46|19.66|19.46|19.65|19.45|5
1649861090000|2022-04-13 14:44:50|19.65|19.45|19.66|19.46|19.66|19.46|19.65|19.45|2
1649861100000|2022-04-13 14:45:00|19.65|19.45|19.66|19.46|19.66|19.46|19.65|19.45|2
1649861130000|2022-04-13 14:45:30|19.65|19.45|19.64|19.44|19.65|19.45|19.64|19.44|6
1649861150000|2022-04-13 14:45:50|19.63|19.43|19.63|19.43|19.63|19.43|19.63|19.43|1
1649861170000|2022-04-13 14:46:10|19.62|19.42|19.62|19.42|19.62|19.42|19.62|19.42|1
1649861180000|2022-04-13 14:46:20|19.61|19.41|19.63|19.43|19.63|19.43|19.61|19.41|5
1649861190000|2022-04-13 14:46:30|19.62|19.42|19.63|19.43|19.63|19.43|19.62|19.42|6
1649861200000|2022-04-13 14:46:40|19.62|19.42|19.63|19.43|19.63|19.43|19.62|19.42|2
1649861210000|2022-04-13 14:46:50|19.64|19.44|19.65|19.45|19.65|19.45|19.64|19.44|2
1649861220000|2022-04-13 14:47:00|19.64|19.44|19.64|19.44|19.65|19.45|19.64|19.44|3
1649861230000|2022-04-13 14:47:10|19.63|19.43|19.64|19.44|19.64|19.44|19.63|19.43|8
1649861240000|2022-04-13 14:47:20|19.63|19.43|19.64|19.44|19.64|19.44|19.63|19.43|18
1649861250000|2022-04-13 14:47:30|19.63|19.43|19.63|19.43|19.64|19.44|19.63|19.43|5
1649861270000|2022-04-13 14:47:50|19.62|19.42|19.63|19.43|19.63|19.43|19.62|19.42|4
1649861280000|2022-04-13 14:48:00|19.62|19.42|19.63|19.43|19.63|19.43|19.62|19.42|4
1649861290000|2022-04-13 14:48:10|19.64|19.44|19.63|19.43|19.64|19.44|19.63|19.43|2
1649861300000|2022-04-13 14:48:20|19.64|19.44|19.63|19.43|19.64|19.44|19.63|19.43|2
1649861330000|2022-04-13 14:48:50|19.64|19.44|19.64|19.44|19.64|19.44|19.64|19.44|1
1649861360000|2022-04-13 14:49:20|19.63|19.43|19.62|19.42|19.63|19.43|19.62|19.42|2
1649861370000|2022-04-13 14:49:30|19.61|19.41|19.62|19.42|19.62|19.42|19.61|19.41|4
1649861380000|2022-04-13 14:49:40|19.61|19.41|19.62|19.42|19.62|19.42|19.61|19.41|2
1649861400000|2022-04-13 14:50:00|19.61|19.41|19.6|19.4|19.62|19.42|19.6|19.4|8
1649861410000|2022-04-13 14:50:10|19.61|19.41|19.61|19.41|19.61|19.41|19.6|19.4|3
1649861420000|2022-04-13 14:50:20|19.6|19.4|19.59|19.39|19.6|19.4|19.59|19.39|12
1649861430000|2022-04-13 14:50:30|19.6|19.4|19.59|19.39|19.6|19.4|19.59|19.39|2
1649861440000|2022-04-13 14:50:40|19.58|19.38|19.58|19.38|19.58|19.38|19.58|19.38|1
1649861450000|2022-04-13 14:50:50|19.57|19.37|19.57|19.37|19.57|19.37|19.57|19.37|1
1649861460000|2022-04-13 14:51:00|19.58|19.38|19.57|19.37|19.58|19.38|19.57|19.37|2
1649861480000|2022-04-13 14:51:20|19.58|19.38|19.58|19.38|19.58|19.38|19.58|19.38|1
1649861500000|2022-04-13 14:51:40|19.59|19.39|19.59|19.39|19.59|19.39|19.59|19.39|1
1649861510000|2022-04-13 14:51:50|19.58|19.38|19.58|19.38|19.58|19.38|19.58|19.38|1
1649861530000|2022-04-13 14:52:10|19.59|19.39|19.6|19.4|19.6|19.4|19.59|19.39|2
1649861540000|2022-04-13 14:52:20|19.61|19.41|19.61|19.41|19.61|19.41|19.6|19.4|3
1649861550000|2022-04-13 14:52:30|19.6|19.4|19.61|19.41|19.61|19.41|19.6|19.4|2
1649861590000|2022-04-13 14:53:10|19.6|19.4|19.61|19.41|19.61|19.41|19.6|19.4|2
1649861600000|2022-04-13 14:53:20|19.6|19.4|19.61|19.41|19.61|19.41|19.6|19.4|10
1649861610000|2022-04-13 14:53:30|19.6|19.4|19.61|19.41|19.61|19.41|19.6|19.4|6
1649861620000|2022-04-13 14:53:40|19.6|19.4|19.6|19.4|19.61|19.41|19.6|19.4|3
1649861640000|2022-04-13 14:54:00|19.61|19.41|19.61|19.41|19.61|19.41|19.61|19.41|1
1649861650000|2022-04-13 14:54:10|19.6|19.4|19.6|19.4|19.61|19.41|19.6|19.4|3
1649861660000|2022-04-13 14:54:20|19.61|19.41|19.6|19.4|19.61|19.41|19.6|19.4|2
1649861670000|2022-04-13 14:54:30|19.61|19.41|19.61|19.41|19.61|19.41|19.6|19.4|3
1649861720000|2022-04-13 14:55:20|19.62|19.42|19.62|19.42|19.62|19.42|19.61|19.41|3
1649861730000|2022-04-13 14:55:30|19.61|19.41|19.61|19.41|19.62|19.42|19.61|19.41|7
1649861740000|2022-04-13 14:55:40|19.62|19.42|19.62|19.42|19.62|19.42|19.61|19.41|9
1649861750000|2022-04-13 14:55:50|19.61|19.41|19.62|19.42|19.62|19.42|19.61|19.41|12
1649861760000|2022-04-13 14:56:00|19.61|19.41|19.6|19.4|19.62|19.42|19.6|19.4|8
1649861770000|2022-04-13 14:56:10|19.61|19.41|19.59|19.39|19.61|19.41|19.59|19.39|3
1649861830000|2022-04-13 14:57:10|19.6|19.4|19.59|19.39|19.6|19.4|19.59|19.39|2
1649861840000|2022-04-13 14:57:20|19.6|19.4|19.59|19.39|19.6|19.4|19.59|19.39|10
1649861860000|2022-04-13 14:57:40|19.6|19.4|19.59|19.39|19.6|19.4|19.59|19.39|4
1649861870000|2022-04-13 14:57:50|19.58|19.38|19.58|19.38|19.58|19.38|19.58|19.38|1
1649861890000|2022-04-13 14:58:10|19.59|19.39|19.59|19.39|19.59|19.39|19.58|19.38|3
1649861910000|2022-04-13 14:58:30|19.58|19.38|19.58|19.38|19.59|19.39|19.58|19.38|13
1649861920000|2022-04-13 14:58:40|19.59|19.39|19.59|19.39|19.59|19.39|19.59|19.39|1
1649861930000|2022-04-13 14:58:50|19.6|19.4|19.59|19.39|19.6|19.4|19.59|19.39|4
1649861940000|2022-04-13 14:59:00|19.6|19.4|19.6|19.4|19.6|19.4|19.59|19.39|5
1649861950000|2022-04-13 14:59:10|19.59|19.39|19.6|19.4|19.6|19.4|19.59|19.39|4
1649861960000|2022-04-13 14:59:20|19.59|19.39|19.6|19.4|19.6|19.4|19.59|19.39|2
1649861990000|2022-04-13 14:59:50|19.59|19.39|19.6|19.4|19.6|19.4|19.59|19.39|4
1649862000000|2022-04-13 15:00:00|19.59|19.39|19.61|19.41|19.61|19.41|19.59|19.39|5
1649862010000|2022-04-13 15:00:10|19.62|19.42|19.6|19.4|19.62|19.42|19.6|19.4|9
1649862020000|2022-04-13 15:00:20|19.61|19.41|19.61|19.41|19.61|19.41|19.6|19.4|7
1649862030000|2022-04-13 15:00:30|19.6|19.4|19.6|19.4|19.61|19.41|19.6|19.4|3
1649862040000|2022-04-13 15:00:40|19.61|19.41|19.61|19.41|19.61|19.41|19.6|19.4|3
1649862050000|2022-04-13 15:00:50|19.6|19.4|19.6|19.4|19.61|19.41|19.6|19.4|7
1649862060000|2022-04-13 15:01:00|19.59|19.39|19.59|19.39|19.6|19.4|19.59|19.39|9
1649862070000|2022-04-13 15:01:10|19.6|19.4|19.59|19.39|19.6|19.4|19.59|19.39|4
1649862080000|2022-04-13 15:01:20|19.6|19.4|19.6|19.4|19.6|19.4|19.6|19.4|1
1649862090000|2022-04-13 15:01:30|19.59|19.39|19.59|19.39|19.6|19.4|19.59|19.39|3
1649862110000|2022-04-13 15:01:50|19.6|19.4|19.6|19.4|19.6|19.4|19.59|19.39|3
1649862120000|2022-04-13 15:02:00|19.61|19.41|19.61|19.41|19.61|19.41|19.6|19.4|5
1649862130000|2022-04-13 15:02:10|19.62|19.42|19.62|19.42|19.62|19.42|19.61|19.41|11
1649862140000|2022-04-13 15:02:20|19.61|19.41|19.62|19.42|19.62|19.42|19.61|19.41|6
1649862150000|2022-04-13 15:02:30|19.63|19.43|19.63|19.43|19.63|19.43|19.63|19.43|1
1649862160000|2022-04-13 15:02:40|19.62|19.42|19.63|19.43|19.64|19.44|19.62|19.42|10
1649862170000|2022-04-13 15:02:50|19.64|19.44|19.64|19.44|19.64|19.44|19.63|19.43|5
1649862180000|2022-04-13 15:03:00|19.63|19.43|19.64|19.44|19.64|19.44|19.63|19.43|6
1649862200000|2022-04-13 15:03:20|19.65|19.45|19.65|19.45|19.65|19.45|19.64|19.44|3
1649862210000|2022-04-13 15:03:30|19.64|19.44|19.64|19.44|19.65|19.45|19.64|19.44|7
1649862220000|2022-04-13 15:03:40|19.65|19.45|19.64|19.44|19.65|19.45|19.64|19.44|2
1649862240000|2022-04-13 15:04:00|19.65|19.45|19.64|19.44|19.65|19.45|19.64|19.44|4
1649862250000|2022-04-13 15:04:10|19.63|19.43|19.64|19.44|19.64|19.44|19.63|19.43|2
1649862280000|2022-04-13 15:04:40|19.65|19.45|19.64|19.44|19.65|19.45|19.64|19.44|6
1649862290000|2022-04-13 15:04:50|19.63|19.43|19.63|19.43|19.64|19.44|19.63|19.43|3
1649862300000|2022-04-13 15:05:00|19.64|19.44|19.64|19.44|19.64|19.44|19.63|19.43|3
1649862320000|2022-04-13 15:05:20|19.63|19.43|19.64|19.44|19.64|19.44|19.63|19.43|14
1649862330000|2022-04-13 15:05:30|19.63|19.43|19.63|19.43|19.64|19.44|19.63|19.43|5
1649862350000|2022-04-13 15:05:50|19.64|19.44|19.63|19.43|19.64|19.44|19.63|19.43|2
1649862360000|2022-04-13 15:06:00|19.62|19.42|19.62|19.42|19.63|19.43|19.62|19.42|5
1649862370000|2022-04-13 15:06:10|19.63|19.43|19.62|19.42|19.63|19.43|19.62|19.42|8
1649862380000|2022-04-13 15:06:20|19.63|19.43|19.63|19.43|19.63|19.43|19.62|19.42|9
1649862390000|2022-04-13 15:06:30|19.64|19.44|19.64|19.44|19.64|19.44|19.63|19.43|7
1649862400000|2022-04-13 15:06:40|19.63|19.43|19.64|19.44|19.64|19.44|19.63|19.43|4
1649862410000|2022-04-13 15:06:50|19.65|19.45|19.64|19.44|19.65|19.45|19.64|19.44|2
1649862420000|2022-04-13 15:07:00|19.65|19.45|19.65|19.45|19.65|19.45|19.64|19.44|3
1649862440000|2022-04-13 15:07:20|19.66|19.46|19.65|19.45|19.66|19.46|19.65|19.45|2
1649862450000|2022-04-13 15:07:30|19.66|19.46|19.65|19.45|19.66|19.46|19.65|19.45|2
1649862460000|2022-04-13 15:07:40|19.66|19.46|19.66|19.46|19.66|19.46|19.65|19.45|3
1649862470000|2022-04-13 15:07:50|19.67|19.47|19.67|19.47|19.67|19.47|19.67|19.47|1
1649862480000|2022-04-13 15:08:00|19.68|19.48|19.68|19.48|19.68|19.48|19.67|19.47|3
1649862490000|2022-04-13 15:08:10|19.67|19.47|19.67|19.47|19.67|19.47|19.67|19.47|1
1649862500000|2022-04-13 15:08:20|19.68|19.48|19.68|19.48|19.68|19.48|19.68|19.48|1
1649862560000|2022-04-13 15:09:20|19.69|19.49|19.69|19.49|19.69|19.49|19.69|19.49|1
1649862570000|2022-04-13 15:09:30|19.7|19.5|19.7|19.5|19.7|19.5|19.7|19.5|1
1649862590000|2022-04-13 15:09:50|19.69|19.49|19.68|19.48|19.69|19.49|19.68|19.48|6
1649862600000|2022-04-13 15:10:00|19.67|19.47|19.67|19.47|19.69|19.49|19.67|19.47|7
1649862610000|2022-04-13 15:10:10|19.66|19.46|19.66|19.46|19.66|19.46|19.66|19.46|1
1649862620000|2022-04-13 15:10:20|19.65|19.45|19.65|19.45|19.66|19.46|19.65|19.45|7
1649862630000|2022-04-13 15:10:30|19.66|19.46|19.66|19.46|19.67|19.47|19.65|19.45|7
1649862640000|2022-04-13 15:10:40|19.67|19.47|19.67|19.47|19.67|19.47|19.66|19.46|5
1649862650000|2022-04-13 15:10:50|19.68|19.48|19.67|19.47|19.68|19.48|19.67|19.47|4
1649862660000|2022-04-13 15:11:00|19.68|19.48|19.68|19.48|19.69|19.49|19.67|19.47|9
1649862670000|2022-04-13 15:11:10|19.69|19.49|19.69|19.49|19.69|19.49|19.68|19.48|11
1649862680000|2022-04-13 15:11:20|19.68|19.48|19.68|19.48|19.69|19.49|19.68|19.48|5
1649862690000|2022-04-13 15:11:30|19.69|19.49|19.68|19.48|19.69|19.49|19.67|19.47|4
1649862700000|2022-04-13 15:11:40|19.67|19.47|19.67|19.47|19.68|19.48|19.67|19.47|5
1649862710000|2022-04-13 15:11:50|19.68|19.48|19.67|19.47|19.68|19.48|19.67|19.47|4
1649862730000|2022-04-13 15:12:10|19.66|19.46|19.66|19.46|19.67|19.47|19.66|19.46|7
1649862760000|2022-04-13 15:12:40|19.67|19.47|19.65|19.45|19.67|19.47|19.65|19.45|5
1649862770000|2022-04-13 15:12:50|19.66|19.46|19.67|19.47|19.67|19.47|19.66|19.46|2
1649862800000|2022-04-13 15:13:20|19.68|19.48|19.68|19.48|19.68|19.48|19.68|19.48|1
1649862850000|2022-04-13 15:14:10|19.69|19.49|19.68|19.48|19.69|19.49|19.68|19.48|2
1649862860000|2022-04-13 15:14:20|19.69|19.49|19.68|19.48|19.69|19.49|19.68|19.48|2
1649862870000|2022-04-13 15:14:30|19.69|19.49|19.7|19.5|19.7|19.5|19.69|19.49|2
1649862880000|2022-04-13 15:14:40|19.69|19.49|19.69|19.49|19.69|19.49|19.69|19.49|1
1649862900000|2022-04-13 15:15:00|19.68|19.48|19.69|19.49|19.69|19.49|19.68|19.48|4
1649862910000|2022-04-13 15:15:10|19.68|19.48|19.68|19.48|19.69|19.49|19.68|19.48|3
1649862920000|2022-04-13 15:15:20|19.67|19.47|19.68|19.48|19.68|19.48|19.67|19.47|2
1649862930000|2022-04-13 15:15:30|19.67|19.47|19.67|19.47|19.68|19.48|19.67|19.47|3
1649862940000|2022-04-13 15:15:40|19.68|19.48|19.67|19.47|19.68|19.48|19.67|19.47|14
1649862950000|2022-04-13 15:15:50|19.68|19.48|19.67|19.47|19.68|19.48|19.67|19.47|4
1649862960000|2022-04-13 15:16:00|19.68|19.48|19.67|19.47|19.68|19.48|19.67|19.47|4
1649862970000|2022-04-13 15:16:10|19.68|19.48|19.67|19.47|19.68|19.48|19.67|19.47|10
1649863000000|2022-04-13 15:16:40|19.68|19.48|19.68|19.48|19.68|19.48|19.67|19.47|3
1649863020000|2022-04-13 15:17:00|19.69|19.49|19.69|19.49|19.69|19.49|19.68|19.48|3
1649863030000|2022-04-13 15:17:10|19.68|19.48|19.69|19.49|19.69|19.49|19.68|19.48|4
1649863070000|2022-04-13 15:17:50|19.7|19.5|19.69|19.49|19.7|19.5|19.69|19.49|4
1649863080000|2022-04-13 15:18:00|19.7|19.5|19.7|19.5|19.7|19.5|19.69|19.49|3
1649863090000|2022-04-13 15:18:10|19.69|19.49|19.69|19.49|19.69|19.49|19.69|19.49|1
1649863100000|2022-04-13 15:18:20|19.7|19.5|19.7|19.5|19.7|19.5|19.7|19.5|1
1649863110000|2022-04-13 15:18:30|19.71|19.51|19.71|19.51|19.71|19.51|19.71|19.51|1
1649863120000|2022-04-13 15:18:40|19.7|19.5|19.7|19.5|19.7|19.5|19.7|19.5|1
1649863140000|2022-04-13 15:19:00|19.69|19.49|19.69|19.49|19.69|19.49|19.69|19.49|1
1649863150000|2022-04-13 15:19:10|19.68|19.48|19.69|19.49|19.69|19.49|19.68|19.48|2
1649863160000|2022-04-13 15:19:20|19.68|19.48|19.69|19.49|19.69|19.49|19.68|19.48|4
1649863210000|2022-04-13 15:20:10|19.7|19.5|19.7|19.5|19.7|19.5|19.69|19.49|3
1649863220000|2022-04-13 15:20:20|19.71|19.51|19.7|19.5|19.71|19.51|19.7|19.5|2
1649863230000|2022-04-13 15:20:30|19.71|19.51|19.71|19.51|19.71|19.51|19.7|19.5|9
1649863300000|2022-04-13 15:21:40|19.72|19.52|19.72|19.52|19.72|19.52|19.71|19.51|3
1649863310000|2022-04-13 15:21:50|19.71|19.51|19.72|19.52|19.72|19.52|19.71|19.51|8
1649863330000|2022-04-13 15:22:10|19.73|19.53|19.73|19.53|19.74|19.54|19.73|19.53|3
1649863340000|2022-04-13 15:22:20|19.74|19.54|19.75|19.55|19.75|19.55|19.74|19.54|2
1649863350000|2022-04-13 15:22:30|19.76|19.56|19.76|19.56|19.76|19.56|19.75|19.55|3
1649863360000|2022-04-13 15:22:40|19.77|19.57|19.77|19.57|19.77|19.57|19.76|19.56|11
1649863370000|2022-04-13 15:22:50|19.76|19.56|19.77|19.57|19.77|19.57|19.76|19.56|4
1649863380000|2022-04-13 15:23:00|19.76|19.56|19.76|19.56|19.76|19.56|19.76|19.56|1
1649863390000|2022-04-13 15:23:10|19.77|19.57|19.77|19.57|19.78|19.58|19.77|19.57|3
1649863400000|2022-04-13 15:23:20|19.78|19.58|19.78|19.58|19.78|19.58|19.77|19.57|5
1649863410000|2022-04-13 15:23:30|19.77|19.57|19.78|19.58|19.78|19.58|19.77|19.57|16
1649863430000|2022-04-13 15:23:50|19.79|19.59|19.78|19.58|19.79|19.59|19.78|19.58|2
1649863450000|2022-04-13 15:24:10|19.79|19.59|19.79|19.59|19.79|19.59|19.79|19.59|1
1649863460000|2022-04-13 15:24:20|19.8|19.6|19.81|19.61|19.81|19.61|19.8|19.6|4
1649863470000|2022-04-13 15:24:30|19.8|19.6|19.79|19.59|19.81|19.61|19.79|19.59|8
1649863480000|2022-04-13 15:24:40|19.78|19.58|19.8|19.6|19.8|19.6|19.78|19.58|3
1649863500000|2022-04-13 15:25:00|19.81|19.61|19.79|19.59|19.81|19.61|19.79|19.59|15
1649863510000|2022-04-13 15:25:10|19.78|19.58|19.8|19.6|19.8|19.6|19.78|19.58|3
1649863520000|2022-04-13 15:25:20|19.79|19.59|19.79|19.59|19.8|19.6|19.79|19.59|11
1649863530000|2022-04-13 15:25:30|19.8|19.6|19.79|19.59|19.8|19.6|19.79|19.59|2
1649863540000|2022-04-13 15:25:40|19.8|19.6|19.8|19.6|19.8|19.6|19.79|19.59|5
1649863550000|2022-04-13 15:25:50|19.81|19.61|19.8|19.6|19.81|19.61|19.8|19.6|2
1649863570000|2022-04-13 15:26:10|19.79|19.59|19.79|19.59|19.79|19.59|19.79|19.59|1
1649863580000|2022-04-13 15:26:20|19.8|19.6|19.8|19.6|19.8|19.6|19.79|19.59|5
1649863590000|2022-04-13 15:26:30|19.79|19.59|19.8|19.6|19.8|19.6|19.79|19.59|4
1649863600000|2022-04-13 15:26:40|19.79|19.59|19.8|19.6|19.8|19.6|19.79|19.59|2
1649863610000|2022-04-13 15:26:50|19.81|19.61|19.79|19.59|19.81|19.61|19.79|19.59|5
1649863640000|2022-04-13 15:27:20|19.8|19.6|19.8|19.6|19.8|19.6|19.8|19.6|1
1649863650000|2022-04-13 15:27:30|19.81|19.61|19.81|19.61|19.81|19.61|19.81|19.61|1
1649863660000|2022-04-13 15:27:40|19.8|19.6|19.81|19.61|19.81|19.61|19.8|19.6|2
1649863690000|2022-04-13 15:28:10|19.8|19.6|19.8|19.6|19.8|19.6|19.8|19.6|1
1649863700000|2022-04-13 15:28:20|19.81|19.61|19.8|19.6|19.81|19.61|19.8|19.6|6
1649863710000|2022-04-13 15:28:30|19.81|19.61|19.8|19.6|19.81|19.61|19.8|19.6|4
1649863720000|2022-04-13 15:28:40|19.79|19.59|19.79|19.59|19.8|19.6|19.79|19.59|3
1649863730000|2022-04-13 15:28:50|19.8|19.6|19.79|19.59|19.8|19.6|19.79|19.59|14
1649863740000|2022-04-13 15:29:00|19.8|19.6|19.8|19.6|19.8|19.6|19.79|19.59|7
1649863750000|2022-04-13 15:29:10|19.79|19.59|19.79|19.59|19.8|19.6|19.79|19.59|5
1649863760000|2022-04-13 15:29:20|19.8|19.6|19.79|19.59|19.8|19.6|19.79|19.59|2
1649863770000|2022-04-13 15:29:30|19.78|19.58|19.79|19.59|19.79|19.59|19.78|19.58|2
1649863790000|2022-04-13 15:29:50|19.8|19.6|19.8|19.6|19.8|19.6|19.8|19.6|1
1649863800000|2022-04-13 15:30:00|19.79|19.59|19.79|19.59|19.79|19.59|19.79|19.59|1
1649863810000|2022-04-13 15:30:10|19.8|19.6|19.8|19.6|19.8|19.6|19.79|19.59|3
1649863820000|2022-04-13 15:30:20|19.79|19.59|19.8|19.6|19.8|19.6|19.79|19.59|8
1649863830000|2022-04-13 15:30:30|19.79|19.59|19.8|19.6|19.8|19.6|19.79|19.59|6
1649863850000|2022-04-13 15:30:50|19.79|19.59|19.8|19.6|19.8|19.6|19.79|19.59|6
1649863870000|2022-04-13 15:31:10|19.81|19.61|19.81|19.61|19.81|19.61|19.8|19.6|3
1649863880000|2022-04-13 15:31:20|19.8|19.6|19.8|19.6|19.81|19.61|19.8|19.6|5
1649863890000|2022-04-13 15:31:30|19.79|19.59|19.8|19.6|19.8|19.6|19.79|19.59|2
1649863910000|2022-04-13 15:31:50|19.81|19.61|19.81|19.61|19.81|19.61|19.81|19.61|1
1649863940000|2022-04-13 15:32:20|19.8|19.6|19.8|19.6|19.81|19.61|19.8|19.6|3
1649863950000|2022-04-13 15:32:30|19.81|19.61|19.81|19.61|19.82|19.62|19.81|19.61|3
1649863960000|2022-04-13 15:32:40|19.82|19.62|19.81|19.61|19.82|19.62|19.8|19.6|10
1649863970000|2022-04-13 15:32:50|19.8|19.6|19.8|19.6|19.81|19.61|19.8|19.6|5
1649863980000|2022-04-13 15:33:00|19.81|19.61|19.81|19.61|19.81|19.61|19.8|19.6|3
1649864000000|2022-04-13 15:33:20|19.82|19.62|19.81|19.61|19.82|19.62|19.81|19.61|6
1649864020000|2022-04-13 15:33:40|19.8|19.6|19.8|19.6|19.81|19.61|19.8|19.6|13
1649864030000|2022-04-13 15:33:50|19.81|19.61|19.8|19.6|19.81|19.61|19.8|19.6|8
1649864040000|2022-04-13 15:34:00|19.81|19.61|19.8|19.6|19.81|19.61|19.8|19.6|2
1649864050000|2022-04-13 15:34:10|19.81|19.61|19.81|19.61|19.81|19.61|19.8|19.6|3
1649864060000|2022-04-13 15:34:20|19.8|19.6|19.79|19.59|19.8|19.6|19.79|19.59|2
1649864080000|2022-04-13 15:34:40|19.78|19.58|19.78|19.58|19.78|19.58|19.78|19.58|1
1649864100000|2022-04-13 15:35:00|19.79|19.59|19.79|19.59|19.79|19.59|19.78|19.58|5
1649864110000|2022-04-13 15:35:10|19.78|19.58|19.77|19.57|19.79|19.59|19.76|19.56|5
1649864120000|2022-04-13 15:35:20|19.76|19.56|19.77|19.57|19.77|19.57|19.76|19.56|14
1649864130000|2022-04-13 15:35:30|19.76|19.56|19.77|19.57|19.77|19.57|19.76|19.56|2
1649864140000|2022-04-13 15:35:40|19.76|19.56|19.77|19.57|19.77|19.57|19.76|19.56|2
1649864150000|2022-04-13 15:35:50|19.76|19.56|19.77|19.57|19.77|19.57|19.76|19.56|4
1649864160000|2022-04-13 15:36:00|19.76|19.56|19.77|19.57|19.77|19.57|19.76|19.56|6
1649864190000|2022-04-13 15:36:30|19.76|19.56|19.76|19.56|19.77|19.57|19.76|19.56|3
1649864200000|2022-04-13 15:36:40|19.77|19.57|19.75|19.55|19.77|19.57|19.75|19.55|5
1649864210000|2022-04-13 15:36:50|19.76|19.56|19.75|19.55|19.76|19.56|19.75|19.55|4
1649864220000|2022-04-13 15:37:00|19.74|19.54|19.73|19.53|19.74|19.54|19.73|19.53|2
1649864230000|2022-04-13 15:37:10|19.72|19.52|19.71|19.51|19.73|19.53|19.71|19.51|8
1649864240000|2022-04-13 15:37:20|19.72|19.52|19.72|19.52|19.73|19.53|19.72|19.52|3
1649864250000|2022-04-13 15:37:30|19.73|19.53|19.75|19.55|19.75|19.55|19.73|19.53|3
1649864260000|2022-04-13 15:37:40|19.74|19.54|19.73|19.53|19.74|19.54|19.73|19.53|2
1649864270000|2022-04-13 15:37:50|19.74|19.54|19.74|19.54|19.74|19.54|19.74|19.54|1
1649864280000|2022-04-13 15:38:00|19.73|19.53|19.74|19.54|19.74|19.54|19.73|19.53|6
1649864290000|2022-04-13 15:38:10|19.73|19.53|19.74|19.54|19.74|19.54|19.73|19.53|2
1649864300000|2022-04-13 15:38:20|19.75|19.55|19.75|19.55|19.75|19.55|19.74|19.54|5
1649864330000|2022-04-13 15:38:50|19.74|19.54|19.75|19.55|19.75|19.55|19.74|19.54|2
1649864340000|2022-04-13 15:39:00|19.74|19.54|19.75|19.55|19.75|19.55|19.74|19.54|2
1649864370000|2022-04-13 15:39:30|19.74|19.54|19.74|19.54|19.75|19.55|19.73|19.53|13
1649864390000|2022-04-13 15:39:50|19.75|19.55|19.75|19.55|19.76|19.56|19.75|19.55|7
1649864400000|2022-04-13 15:40:00|19.76|19.56|19.74|19.54|19.76|19.56|19.74|19.54|7
1649864410000|2022-04-13 15:40:10|19.73|19.53|19.73|19.53|19.73|19.53|19.72|19.52|9
1649864430000|2022-04-13 15:40:30|19.72|19.52|19.73|19.53|19.73|19.53|19.72|19.52|6
1649864460000|2022-04-13 15:41:00|19.72|19.52|19.73|19.53|19.73|19.53|19.72|19.52|2
1649864470000|2022-04-13 15:41:10|19.72|19.52|19.73|19.53|19.73|19.53|19.72|19.52|6
1649864480000|2022-04-13 15:41:20|19.72|19.52|19.72|19.52|19.73|19.53|19.72|19.52|7
1649864520000|2022-04-13 15:42:00|19.73|19.53|19.73|19.53|19.73|19.53|19.72|19.52|3
1649864530000|2022-04-13 15:42:10|19.74|19.54|19.75|19.55|19.75|19.55|19.74|19.54|6
1649864540000|2022-04-13 15:42:20|19.74|19.54|19.75|19.55|19.75|19.55|19.74|19.54|4
1649864550000|2022-04-13 15:42:30|19.74|19.54|19.75|19.55|19.75|19.55|19.74|19.54|10
1649864570000|2022-04-13 15:42:50|19.76|19.56|19.76|19.56|19.76|19.56|19.75|19.55|3
1649864580000|2022-04-13 15:43:00|19.75|19.55|19.75|19.55|19.75|19.55|19.75|19.55|1
1649864590000|2022-04-13 15:43:10|19.76|19.56|19.77|19.57|19.77|19.57|19.76|19.56|4
1649864610000|2022-04-13 15:43:30|19.76|19.56|19.76|19.56|19.77|19.57|19.76|19.56|9
1649864620000|2022-04-13 15:43:40|19.77|19.57|19.77|19.57|19.77|19.57|19.76|19.56|3
1649864630000|2022-04-13 15:43:50|19.76|19.56|19.77|19.57|19.77|19.57|19.76|19.56|10
1649864640000|2022-04-13 15:44:00|19.76|19.56|19.76|19.56|19.77|19.57|19.76|19.56|7
1649864660000|2022-04-13 15:44:20|19.77|19.57|19.77|19.57|19.77|19.57|19.76|19.56|5
1649864670000|2022-04-13 15:44:30|19.76|19.56|19.77|19.57|19.77|19.57|19.76|19.56|2
1649864680000|2022-04-13 15:44:40|19.76|19.56|19.76|19.56|19.76|19.56|19.76|19.56|1
1649864700000|2022-04-13 15:45:00|19.75|19.55|19.75|19.55|19.75|19.55|19.74|19.54|7
1649864710000|2022-04-13 15:45:10|19.74|19.54|19.74|19.54|19.75|19.55|19.73|19.53|7
1649864720000|2022-04-13 15:45:20|19.75|19.55|19.75|19.55|19.75|19.55|19.75|19.55|1
1649864730000|2022-04-13 15:45:30|19.74|19.54|19.74|19.54|19.75|19.55|19.74|19.54|3
1649864760000|2022-04-13 15:46:00|19.75|19.55|19.75|19.55|19.75|19.55|19.74|19.54|5
1649864780000|2022-04-13 15:46:20|19.76|19.56|19.77|19.57|19.77|19.57|19.76|19.56|2
1649864790000|2022-04-13 15:46:30|19.76|19.56|19.77|19.57|19.77|19.57|19.76|19.56|4
1649864820000|2022-04-13 15:47:00|19.78|19.58|19.76|19.56|19.78|19.58|19.76|19.56|5
1649864830000|2022-04-13 15:47:10|19.77|19.57|19.76|19.56|19.77|19.57|19.76|19.56|2
1649864880000|2022-04-13 15:48:00|19.75|19.55|19.75|19.55|19.75|19.55|19.75|19.55|1
1649864890000|2022-04-13 15:48:10|19.76|19.56|19.76|19.56|19.76|19.56|19.75|19.55|5
1649864930000|2022-04-13 15:48:50|19.77|19.57|19.77|19.57|19.77|19.57|19.76|19.56|11
1649864980000|2022-04-13 15:49:40|19.76|19.56|19.76|19.56|19.76|19.56|19.76|19.56|1
1649864990000|2022-04-13 15:49:50|19.77|19.57|19.76|19.56|19.77|19.57|19.76|19.56|6
1649865000000|2022-04-13 15:50:00|19.77|19.57|19.76|19.56|19.77|19.57|19.76|19.56|4
1649865010000|2022-04-13 15:50:10|19.77|19.57|19.76|19.56|19.77|19.57|19.76|19.56|2
1649865030000|2022-04-13 15:50:30|19.77|19.57|19.76|19.56|19.77|19.57|19.76|19.56|10
1649865040000|2022-04-13 15:50:40|19.77|19.57|19.77|19.57|19.77|19.57|19.76|19.56|3
1649865050000|2022-04-13 15:50:50|19.76|19.56|19.76|19.56|19.77|19.57|19.76|19.56|7
1649865090000|2022-04-13 15:51:30|19.75|19.55|19.75|19.55|19.76|19.56|19.75|19.55|5
1649865100000|2022-04-13 15:51:40|19.76|19.56|19.76|19.56|19.76|19.56|19.75|19.55|5
1649865110000|2022-04-13 15:51:50|19.75|19.55|19.75|19.55|19.76|19.56|19.75|19.55|5
1649865120000|2022-04-13 15:52:00|19.76|19.56|19.75|19.55|19.76|19.56|19.75|19.55|4
1649865130000|2022-04-13 15:52:10|19.74|19.54|19.74|19.54|19.74|19.54|19.74|19.54|1
1649865140000|2022-04-13 15:52:20|19.75|19.55|19.74|19.54|19.75|19.55|19.74|19.54|18
1649865150000|2022-04-13 15:52:30|19.75|19.55|19.75|19.55|19.75|19.55|19.74|19.54|7
1649865170000|2022-04-13 15:52:50|19.74|19.54|19.75|19.55|19.75|19.55|19.74|19.54|4
1649865190000|2022-04-13 15:53:10|19.76|19.56|19.75|19.55|19.76|19.56|19.75|19.55|2
1649865220000|2022-04-13 15:53:40|19.74|19.54|19.75|19.55|19.75|19.55|19.74|19.54|2
1649865230000|2022-04-13 15:53:50|19.74|19.54|19.75|19.55|19.75|19.55|19.74|19.54|4
1649865240000|2022-04-13 15:54:00|19.74|19.54|19.75|19.55|19.75|19.55|19.74|19.54|4
1649865290000|2022-04-13 15:54:50|19.74|19.54|19.74|19.54|19.75|19.55|19.74|19.54|7
1649865300000|2022-04-13 15:55:00|19.75|19.55|19.75|19.55|19.75|19.55|19.74|19.54|5
1649865320000|2022-04-13 15:55:20|19.74|19.54|19.75|19.55|19.75|19.55|19.74|19.54|2
1649865340000|2022-04-13 15:55:40|19.74|19.54|19.74|19.54|19.74|19.54|19.74|19.54|1
1649865350000|2022-04-13 15:55:50|19.75|19.55|19.75|19.55|19.75|19.55|19.75|19.55|1
1649865380000|2022-04-13 15:56:20|19.74|19.54|19.74|19.54|19.74|19.54|19.74|19.54|1
1649865400000|2022-04-13 15:56:40|19.73|19.53|19.72|19.52|19.73|19.53|19.72|19.52|2
1649865410000|2022-04-13 15:56:50|19.71|19.51|19.72|19.52|19.72|19.52|19.71|19.51|4
1649865420000|2022-04-13 15:57:00|19.71|19.51|19.72|19.52|19.72|19.52|19.71|19.51|6
1649865430000|2022-04-13 15:57:10|19.71|19.51|19.71|19.51|19.71|19.51|19.71|19.51|1
1649865440000|2022-04-13 15:57:20|19.7|19.5|19.71|19.51|19.71|19.51|19.7|19.5|6
1649865470000|2022-04-13 15:57:50|19.7|19.5|19.7|19.5|19.7|19.5|19.7|19.5|1
1649865490000|2022-04-13 15:58:10|19.69|19.49|19.69|19.49|19.7|19.5|19.69|19.49|5
1649865500000|2022-04-13 15:58:20|19.68|19.48|19.69|19.49|19.69|19.49|19.68|19.48|2
1649865530000|2022-04-13 15:58:50|19.7|19.5|19.69|19.49|19.7|19.5|19.69|19.49|2
1649865540000|2022-04-13 15:59:00|19.68|19.48|19.68|19.48|19.69|19.49|19.68|19.48|3
1649865580000|2022-04-13 15:59:40|19.67|19.47|19.66|19.46|19.67|19.47|19.66|19.46|6
1649865590000|2022-04-13 15:59:50|19.67|19.47|19.67|19.47|19.67|19.47|19.66|19.46|7
1649865610000|2022-04-13 16:00:10|19.68|19.48|19.68|19.48|19.68|19.48|19.68|19.48|1
1649865620000|2022-04-13 16:00:20|19.67|19.47|19.68|19.48|19.69|19.49|19.67|19.47|7
1649865640000|2022-04-13 16:00:40|19.67|19.47|19.66|19.46|19.68|19.48|19.66|19.46|4
1649865650000|2022-04-13 16:00:50|19.67|19.47|19.67|19.47|19.67|19.47|19.67|19.47|1
1649865670000|2022-04-13 16:01:10|19.66|19.46|19.66|19.46|19.67|19.47|19.66|19.46|3
1649865680000|2022-04-13 16:01:20|19.65|19.45|19.65|19.45|19.65|19.45|19.65|19.45|1
1649865690000|2022-04-13 16:01:30|19.64|19.44|19.64|19.44|19.64|19.44|19.64|19.44|1
1649865710000|2022-04-13 16:01:50|19.65|19.45|19.64|19.44|19.65|19.45|19.64|19.44|2
1649865720000|2022-04-13 16:02:00|19.65|19.45|19.65|19.45|19.65|19.45|19.64|19.44|5
1649865740000|2022-04-13 16:02:20|19.66|19.46|19.67|19.47|19.67|19.47|19.66|19.46|2
1649865750000|2022-04-13 16:02:30|19.66|19.46|19.67|19.47|19.67|19.47|19.66|19.46|6
1649865780000|2022-04-13 16:03:00|19.66|19.46|19.66|19.46|19.67|19.47|19.65|19.45|9
1649865790000|2022-04-13 16:03:10|19.67|19.47|19.67|19.47|19.67|19.47|19.66|19.46|5
1649865800000|2022-04-13 16:03:20|19.66|19.46|19.66|19.46|19.66|19.46|19.66|19.46|1
1649865810000|2022-04-13 16:03:30|19.67|19.47|19.67|19.47|19.67|19.47|19.66|19.46|7
1649865820000|2022-04-13 16:03:40|19.68|19.48|19.68|19.48|19.68|19.48|19.67|19.47|3
1649865830000|2022-04-13 16:03:50|19.69|19.49|19.68|19.48|19.69|19.49|19.68|19.48|4
1649865840000|2022-04-13 16:04:00|19.69|19.49|19.7|19.5|19.7|19.5|19.69|19.49|2
1649865850000|2022-04-13 16:04:10|19.69|19.49|19.7|19.5|19.7|19.5|19.69|19.49|2
1649865870000|2022-04-13 16:04:30|19.69|19.49|19.69|19.49|19.69|19.49|19.69|19.49|1
1649865890000|2022-04-13 16:04:50|19.68|19.48|19.68|19.48|19.68|19.48|19.68|19.48|1
1649865900000|2022-04-13 16:05:00|19.67|19.47|19.67|19.47|19.67|19.47|19.67|19.47|1
1649865910000|2022-04-13 16:05:10|19.66|19.46|19.65|19.45|19.66|19.46|19.65|19.45|4
1649865930000|2022-04-13 16:05:30|19.66|19.46|19.66|19.46|19.66|19.46|19.65|19.45|3
1649865950000|2022-04-13 16:05:50|19.67|19.47|19.68|19.48|19.68|19.48|19.66|19.46|6
1649865960000|2022-04-13 16:06:00|19.67|19.47|19.68|19.48|19.68|19.48|19.67|19.47|2
1649865970000|2022-04-13 16:06:10|19.67|19.47|19.67|19.47|19.68|19.48|19.67|19.47|5
1649866020000|2022-04-13 16:07:00|19.68|19.48|19.68|19.48|19.68|19.48|19.68|19.48|1
1649866030000|2022-04-13 16:07:10|19.67|19.47|19.67|19.47|19.67|19.47|19.67|19.47|1
1649866070000|2022-04-13 16:07:50|19.68|19.48|19.68|19.48|19.68|19.48|19.68|19.48|1
1649866100000|2022-04-13 16:08:20|19.69|19.49|19.69|19.49|19.69|19.49|19.69|19.49|1
1649866130000|2022-04-13 16:08:50|19.68|19.48|19.68|19.48|19.68|19.48|19.68|19.48|1
1649866150000|2022-04-13 16:09:10|19.69|19.49|19.69|19.49|19.69|19.49|19.69|19.49|1
1649866170000|2022-04-13 16:09:30|19.7|19.5|19.7|19.5|19.7|19.5|19.7|19.5|1
1649866180000|2022-04-13 16:09:40|19.69|19.49|19.69|19.49|19.69|19.49|19.69|19.49|1
1649866200000|2022-04-13 16:10:00|19.68|19.48|19.68|19.48|19.68|19.48|19.68|19.48|1
1649866210000|2022-04-13 16:10:10|19.69|19.49|19.69|19.49|19.69|19.49|19.68|19.48|3
1649866230000|2022-04-13 16:10:30|19.7|19.5|19.69|19.49|19.7|19.5|19.69|19.49|2
1649866250000|2022-04-13 16:10:50|19.68|19.48|19.68|19.48|19.68|19.48|19.68|19.48|1
1649866270000|2022-04-13 16:11:10|19.67|19.47|19.67|19.47|19.68|19.48|19.67|19.47|7
1649866280000|2022-04-13 16:11:20|19.68|19.48|19.68|19.48|19.68|19.48|19.67|19.47|3
1649866320000|2022-04-13 16:12:00|19.69|19.49|19.69|19.49|19.69|19.49|19.69|19.49|1
1649866330000|2022-04-13 16:12:10|19.68|19.48|19.68|19.48|19.68|19.48|19.68|19.48|1
1649866350000|2022-04-13 16:12:30|19.69|19.49|19.69|19.49|19.69|19.49|19.68|19.48|5
1649866360000|2022-04-13 16:12:40|19.68|19.48|19.69|19.49|19.69|19.49|19.68|19.48|10
1649866380000|2022-04-13 16:13:00|19.7|19.5|19.7|19.5|19.7|19.5|19.7|19.5|1
1649866400000|2022-04-13 16:13:20|19.69|19.49|19.69|19.49|19.7|19.5|19.69|19.49|3
1649866410000|2022-04-13 16:13:30|19.7|19.5|19.7|19.5|19.7|19.5|19.69|19.49|5
1649866420000|2022-04-13 16:13:40|19.69|19.49|19.69|19.49|19.7|19.5|19.69|19.49|7
1649866430000|2022-04-13 16:13:50|19.7|19.5|19.7|19.5|19.7|19.5|19.69|19.49|7
1649866440000|2022-04-13 16:14:00|19.69|19.49|19.69|19.49|19.7|19.5|19.69|19.49|7
1649866450000|2022-04-13 16:14:10|19.7|19.5|19.69|19.49|19.7|19.5|19.69|19.49|2
1649866460000|2022-04-13 16:14:20|19.7|19.5|19.7|19.5|19.7|19.5|19.69|19.49|3
1649866470000|2022-04-13 16:14:30|19.71|19.51|19.71|19.51|19.71|19.51|19.7|19.5|5
1649866480000|2022-04-13 16:14:40|19.72|19.52|19.72|19.52|19.72|19.52|19.71|19.51|7
1649866490000|2022-04-13 16:14:50|19.71|19.51|19.72|19.52|19.72|19.52|19.71|19.51|6
1649866500000|2022-04-13 16:15:00|19.71|19.51|19.72|19.52|19.72|19.52|19.71|19.51|2
1649866520000|2022-04-13 16:15:20|19.73|19.53|19.72|19.52|19.73|19.53|19.72|19.52|6
1649866530000|2022-04-13 16:15:30|19.73|19.53|19.73|19.53|19.74|19.54|19.72|19.52|5
1649866540000|2022-04-13 16:15:40|19.74|19.54|19.74|19.54|19.74|19.54|19.73|19.53|9
1649866550000|2022-04-13 16:15:50|19.75|19.55|19.75|19.55|19.75|19.55|19.74|19.54|7
1649866560000|2022-04-13 16:16:00|19.74|19.54|19.75|19.55|19.75|19.55|19.74|19.54|4
1649866570000|2022-04-13 16:16:10|19.76|19.56|19.75|19.55|19.76|19.56|19.75|19.55|2
1649866580000|2022-04-13 16:16:20|19.76|19.56|19.75|19.55|19.76|19.56|19.75|19.55|8
1649866590000|2022-04-13 16:16:30|19.76|19.56|19.75|19.55|19.76|19.56|19.75|19.55|4
1649866600000|2022-04-13 16:16:40|19.74|19.54|19.75|19.55|19.75|19.55|19.74|19.54|2
1649866610000|2022-04-13 16:16:50|19.74|19.54|19.74|19.54|19.75|19.55|19.74|19.54|5
1649866620000|2022-04-13 16:17:00|19.73|19.53|19.73|19.53|19.73|19.53|19.73|19.53|1
1649866630000|2022-04-13 16:17:10|19.72|19.52|19.72|19.52|19.73|19.53|19.72|19.52|3
1649866640000|2022-04-13 16:17:20|19.71|19.51|19.72|19.52|19.72|19.52|19.71|19.51|2
1649866650000|2022-04-13 16:17:30|19.71|19.51|19.7|19.5|19.71|19.51|19.7|19.5|4
1649866660000|2022-04-13 16:17:40|19.71|19.51|19.71|19.51|19.71|19.51|19.71|19.51|1
1649866680000|2022-04-13 16:18:00|19.72|19.52|19.72|19.52|19.72|19.52|19.71|19.51|3
1649866690000|2022-04-13 16:18:10|19.71|19.51|19.72|19.52|19.72|19.52|19.71|19.51|2
1649866700000|2022-04-13 16:18:20|19.71|19.51|19.71|19.51|19.72|19.52|19.71|19.51|9
1649866720000|2022-04-13 16:18:40|19.72|19.52|19.72|19.52|19.72|19.52|19.72|19.52|1
1649866730000|2022-04-13 16:18:50|19.71|19.51|19.71|19.51|19.71|19.51|19.71|19.51|1
1649866740000|2022-04-13 16:19:00|19.72|19.52|19.73|19.53|19.73|19.53|19.72|19.52|2
1649866750000|2022-04-13 16:19:10|19.72|19.52|19.72|19.52|19.72|19.52|19.71|19.51|3
1649866820000|2022-04-13 16:20:20|19.71|19.51|19.72|19.52|19.72|19.52|19.71|19.51|4
1649866850000|2022-04-13 16:20:50|19.71|19.51|19.71|19.51|19.71|19.51|19.71|19.51|1
1649866860000|2022-04-13 16:21:00|19.72|19.52|19.71|19.51|19.72|19.52|19.71|19.51|2
1649866870000|2022-04-13 16:21:10|19.7|19.5|19.7|19.5|19.7|19.5|19.7|19.5|1
1649866880000|2022-04-13 16:21:20|19.71|19.51|19.7|19.5|19.71|19.51|19.7|19.5|4
1649866890000|2022-04-13 16:21:30|19.71|19.51|19.7|19.5|19.71|19.51|19.7|19.5|2
1649866910000|2022-04-13 16:21:50|19.69|19.49|19.69|19.49|19.7|19.5|19.69|19.49|5
1649866920000|2022-04-13 16:22:00|19.7|19.5|19.7|19.5|19.7|19.5|19.69|19.49|5
1649866940000|2022-04-13 16:22:20|19.69|19.49|19.7|19.5|19.7|19.5|19.69|19.49|6
1649866950000|2022-04-13 16:22:30|19.69|19.49|19.7|19.5|19.7|19.5|19.69|19.49|8
1649866970000|2022-04-13 16:22:50|19.69|19.49|19.69|19.49|19.7|19.5|19.69|19.49|3
1649866980000|2022-04-13 16:23:00|19.7|19.5|19.7|19.5|19.71|19.51|19.69|19.49|5
1649867000000|2022-04-13 16:23:20|19.69|19.49|19.7|19.5|19.7|19.5|19.69|19.49|6
1649867010000|2022-04-13 16:23:30|19.69|19.49|19.7|19.5|19.7|19.5|19.69|19.49|2
1649867020000|2022-04-13 16:23:40|19.69|19.49|19.7|19.5|19.7|19.5|19.69|19.49|8
1649867030000|2022-04-13 16:23:50|19.69|19.49|19.69|19.49|19.69|19.49|19.69|19.49|1
1649867040000|2022-04-13 16:24:00|19.7|19.5|19.7|19.5|19.7|19.5|19.69|19.49|3
1649867060000|2022-04-13 16:24:20|19.69|19.49|19.7|19.5|19.7|19.5|19.69|19.49|2
1649867070000|2022-04-13 16:24:30|19.69|19.49|19.68|19.48|19.7|19.5|19.68|19.48|10
1649867100000|2022-04-13 16:25:00|19.69|19.49|19.69|19.49|19.69|19.49|19.68|19.48|3
1649867110000|2022-04-13 16:25:10|19.7|19.5|19.7|19.5|19.71|19.51|19.69|19.49|7
1649867150000|2022-04-13 16:25:50|19.69|19.49|19.69|19.49|19.69|19.49|19.69|19.49|1
1649867160000|2022-04-13 16:26:00|19.68|19.48|19.68|19.48|19.69|19.49|19.68|19.48|3
1649867200000|2022-04-13 16:26:40|19.67|19.47|19.68|19.48|19.68|19.48|19.67|19.47|10
1649867210000|2022-04-13 16:26:50|19.67|19.47|19.66|19.46|19.68|19.48|19.66|19.46|10
1649867220000|2022-04-13 16:27:00|19.67|19.47|19.65|19.45|19.67|19.47|19.65|19.45|5
1649867240000|2022-04-13 16:27:20|19.64|19.44|19.65|19.45|19.65|19.45|19.64|19.44|4
1649867290000|2022-04-13 16:28:10|19.64|19.44|19.64|19.44|19.65|19.45|19.64|19.44|7
1649867300000|2022-04-13 16:28:20|19.63|19.43|19.63|19.43|19.63|19.43|19.63|19.43|1
1649867310000|2022-04-13 16:28:30|19.62|19.42|19.62|19.42|19.63|19.43|19.62|19.42|3
1649867320000|2022-04-13 16:28:40|19.63|19.43|19.62|19.42|19.63|19.43|19.62|19.42|2
1649867330000|2022-04-13 16:28:50|19.61|19.41|19.61|19.41|19.62|19.42|19.61|19.41|9
1649867340000|2022-04-13 16:29:00|19.62|19.42|19.62|19.42|19.62|19.42|19.61|19.41|7
1649867350000|2022-04-13 16:29:10|19.61|19.41|19.62|19.42|19.62|19.42|19.61|19.41|8
1649867360000|2022-04-13 16:29:20|19.61|19.41|19.61|19.41|19.62|19.42|19.61|19.41|7
1649867380000|2022-04-13 16:29:40|19.62|19.42|19.62|19.42|19.62|19.42|19.61|19.41|5
1649867390000|2022-04-13 16:29:50|19.61|19.41|19.62|19.42|19.62|19.42|19.61|19.41|2
1649867420000|2022-04-13 16:30:20|19.61|19.41|19.61|19.41|19.61|19.41|19.61|19.41|1
1649867430000|2022-04-13 16:30:30|19.62|19.42|19.62|19.42|19.62|19.42|19.62|19.42|1
1649867460000|2022-04-13 16:31:00|19.61|19.41|19.6|19.4|19.61|19.41|19.6|19.4|10
1649867470000|2022-04-13 16:31:10|19.61|19.41|19.61|19.41|19.61|19.41|19.61|19.41|1
1649867490000|2022-04-13 16:31:30|19.6|19.4|19.61|19.41|19.61|19.41|19.6|19.4|6
1649867510000|2022-04-13 16:31:50|19.62|19.42|19.61|19.41|19.62|19.42|19.61|19.41|8
1649867520000|2022-04-13 16:32:00|19.62|19.42|19.62|19.42|19.62|19.42|19.62|19.42|1
1649867530000|2022-04-13 16:32:10|19.61|19.41|19.62|19.42|19.62|19.42|19.61|19.41|2
1649867540000|2022-04-13 16:32:20|19.63|19.43|19.62|19.42|19.63|19.43|19.61|19.41|10
1649867550000|2022-04-13 16:32:30|19.61|19.41|19.62|19.42|19.62|19.42|19.61|19.41|6
1649867560000|2022-04-13 16:32:40|19.61|19.41|19.62|19.42|19.62|19.42|19.61|19.41|6
1649867570000|2022-04-13 16:32:50|19.61|19.41|19.61|19.41|19.62|19.42|19.61|19.41|5
1649867580000|2022-04-13 16:33:00|19.62|19.42|19.61|19.41|19.62|19.42|19.61|19.41|2
1649867590000|2022-04-13 16:33:10|19.62|19.42|19.61|19.41|19.62|19.42|19.61|19.41|6
1649867600000|2022-04-13 16:33:20|19.62|19.42|19.62|19.42|19.62|19.42|19.61|19.41|7
1649867620000|2022-04-13 16:33:40|19.61|19.41|19.61|19.41|19.61|19.41|19.61|19.41|1
1649867630000|2022-04-13 16:33:50|19.62|19.42|19.61|19.41|19.62|19.42|19.61|19.41|6
1649867650000|2022-04-13 16:34:10|19.6|19.4|19.6|19.4|19.61|19.41|19.6|19.4|3
1649867660000|2022-04-13 16:34:20|19.61|19.41|19.61|19.41|19.61|19.41|19.6|19.4|3
1649867670000|2022-04-13 16:34:30|19.6|19.4|19.61|19.41|19.61|19.41|19.6|19.4|2
1649867690000|2022-04-13 16:34:50|19.62|19.42|19.62|19.42|19.62|19.42|19.62|19.42|1
1649867740000|2022-04-13 16:35:40|19.63|19.43|19.63|19.43|19.63|19.43|19.62|19.42|7
1649867750000|2022-04-13 16:35:50|19.62|19.42|19.63|19.43|19.63|19.43|19.62|19.42|2
1649867760000|2022-04-13 16:36:00|19.64|19.44|19.64|19.44|19.64|19.44|19.63|19.43|3
1649867770000|2022-04-13 16:36:10|19.63|19.43|19.64|19.44|19.64|19.44|19.63|19.43|6
1649867780000|2022-04-13 16:36:20|19.63|19.43|19.64|19.44|19.64|19.44|19.63|19.43|2
1649867810000|2022-04-13 16:36:50|19.63|19.43|19.63|19.43|19.63|19.43|19.63|19.43|1
1649867840000|2022-04-13 16:37:20|19.62|19.42|19.62|19.42|19.62|19.42|19.62|19.42|1
1649867860000|2022-04-13 16:37:40|19.61|19.41|19.61|19.41|19.61|19.41|19.61|19.41|1
1649867870000|2022-04-13 16:37:50|19.6|19.4|19.6|19.4|19.61|19.41|19.6|19.4|13
1649867910000|2022-04-13 16:38:30|19.61|19.41|19.6|19.4|19.61|19.41|19.6|19.4|6
1649867920000|2022-04-13 16:38:40|19.61|19.41|19.6|19.4|19.61|19.41|19.6|19.4|2
1649867930000|2022-04-13 16:38:50|19.59|19.39|19.59|19.39|19.6|19.4|19.59|19.39|3
1649867940000|2022-04-13 16:39:00|19.6|19.4|19.59|19.39|19.6|19.4|19.59|19.39|14
1649867950000|2022-04-13 16:39:10|19.6|19.4|19.59|19.39|19.6|19.4|19.59|19.39|8
1649867960000|2022-04-13 16:39:20|19.6|19.4|19.6|19.4|19.6|19.4|19.59|19.39|3
1649867970000|2022-04-13 16:39:30|19.59|19.39|19.59|19.39|19.6|19.4|19.59|19.39|5
1649867980000|2022-04-13 16:39:40|19.58|19.38|19.58|19.38|19.59|19.39|19.58|19.38|5
1649867990000|2022-04-13 16:39:50|19.59|19.39|19.59|19.39|19.59|19.39|19.58|19.38|3
1649868000000|2022-04-13 16:40:00|19.6|19.4|19.6|19.4|19.6|19.4|19.59|19.39|9
1649868010000|2022-04-13 16:40:10|19.59|19.39|19.59|19.39|19.59|19.39|19.59|19.39|1
1649868040000|2022-04-13 16:40:40|19.6|19.4|19.6|19.4|19.61|19.41|19.59|19.39|5
1649868110000|2022-04-13 16:41:50|19.59|19.39|19.59|19.39|19.6|19.4|19.59|19.39|5
1649868130000|2022-04-13 16:42:10|19.58|19.38|19.58|19.38|19.58|19.38|19.58|19.38|1
1649868140000|2022-04-13 16:42:20|19.59|19.39|19.59|19.39|19.59|19.39|19.59|19.39|1
1649868160000|2022-04-13 16:42:40|19.58|19.38|19.58|19.38|19.59|19.39|19.58|19.38|3
1649868170000|2022-04-13 16:42:50|19.59|19.39|19.58|19.38|19.59|19.39|19.58|19.38|4
1649868180000|2022-04-13 16:43:00|19.59|19.39|19.59|19.39|19.6|19.4|19.58|19.38|7
1649868200000|2022-04-13 16:43:20|19.6|19.4|19.6|19.4|19.6|19.4|19.6|19.4|1
1649868230000|2022-04-13 16:43:50|19.59|19.39|19.59|19.39|19.59|19.39|19.59|19.39|1
1649868240000|2022-04-13 16:44:00|19.6|19.4|19.61|19.41|19.61|19.41|19.6|19.4|2
1649868260000|2022-04-13 16:44:20|19.62|19.42|19.62|19.42|19.62|19.42|19.61|19.41|3
1649868300000|2022-04-13 16:45:00|19.63|19.43|19.63|19.43|19.63|19.43|19.63|19.43|1
1649868320000|2022-04-13 16:45:20|19.62|19.42|19.63|19.43|19.63|19.43|19.62|19.42|2
1649868330000|2022-04-13 16:45:30|19.62|19.42|19.62|19.42|19.63|19.43|19.62|19.42|5
1649868340000|2022-04-13 16:45:40|19.63|19.43|19.62|19.42|19.63|19.43|19.62|19.42|2
1649868350000|2022-04-13 16:45:50|19.63|19.43|19.62|19.42|19.63|19.43|19.62|19.42|2
1649868370000|2022-04-13 16:46:10|19.63|19.43|19.63|19.43|19.63|19.43|19.63|19.43|1
1649868390000|2022-04-13 16:46:30|19.64|19.44|19.64|19.44|19.64|19.44|19.64|19.44|1
1649868430000|2022-04-13 16:47:10|19.63|19.43|19.63|19.43|19.63|19.43|19.63|19.43|1
1649868490000|2022-04-13 16:48:10|19.62|19.42|19.62|19.42|19.62|19.42|19.62|19.42|1
1649868500000|2022-04-13 16:48:20|19.61|19.41|19.63|19.43|19.63|19.43|19.61|19.41|7
1649868510000|2022-04-13 16:48:30|19.64|19.44|19.66|19.46|19.66|19.46|19.64|19.44|9
1649868520000|2022-04-13 16:48:40|19.65|19.45|19.64|19.44|19.66|19.46|19.64|19.44|8
1649868530000|2022-04-13 16:48:50|19.65|19.45|19.65|19.45|19.65|19.45|19.64|19.44|5
1649868540000|2022-04-13 16:49:00|19.66|19.46|19.66|19.46|19.66|19.46|19.65|19.45|3
1649868550000|2022-04-13 16:49:10|19.65|19.45|19.65|19.45|19.66|19.46|19.65|19.45|3
1649868560000|2022-04-13 16:49:20|19.64|19.44|19.64|19.44|19.64|19.44|19.64|19.44|1
1649868570000|2022-04-13 16:49:30|19.65|19.45|19.65|19.45|19.65|19.45|19.63|19.43|9
1649868580000|2022-04-13 16:49:40|19.64|19.44|19.62|19.42|19.64|19.44|19.62|19.42|7
1649868590000|2022-04-13 16:49:50|19.61|19.41|19.62|19.42|19.62|19.42|19.61|19.41|4
1649868600000|2022-04-13 16:50:00|19.63|19.43|19.62|19.42|19.63|19.43|19.61|19.41|12
1649868610000|2022-04-13 16:50:10|19.63|19.43|19.62|19.42|19.63|19.43|19.62|19.42|2
1649868620000|2022-04-13 16:50:20|19.63|19.43|19.64|19.44|19.65|19.45|19.62|19.42|8
1649868630000|2022-04-13 16:50:30|19.63|19.43|19.63|19.43|19.64|19.44|19.63|19.43|3
1649868640000|2022-04-13 16:50:40|19.64|19.44|19.62|19.42|19.64|19.44|19.62|19.42|9
1649868650000|2022-04-13 16:50:50|19.61|19.41|19.6|19.4|19.62|19.42|19.6|19.4|4
1649868750000|2022-04-13 16:52:30|19.59|19.39|19.59|19.39|19.59|19.39|19.59|19.39|1
1649868760000|2022-04-13 16:52:40|19.6|19.4|19.59|19.39|19.6|19.4|19.58|19.38|6
1649868770000|2022-04-13 16:52:50|19.58|19.38|19.58|19.38|19.58|19.38|19.58|19.38|1
1649868780000|2022-04-13 16:53:00|19.59|19.39|19.58|19.38|19.59|19.39|19.58|19.38|6
1649868790000|2022-04-13 16:53:10|19.59|19.39|19.58|19.38|19.59|19.39|19.58|19.38|8
1649868810000|2022-04-13 16:53:30|19.57|19.37|19.58|19.38|19.58|19.38|19.57|19.37|12
1649868820000|2022-04-13 16:53:40|19.57|19.37|19.57|19.37|19.58|19.38|19.57|19.37|13
1649868830000|2022-04-13 16:53:50|19.58|19.38|19.58|19.38|19.58|19.38|19.57|19.37|3
1649868850000|2022-04-13 16:54:10|19.57|19.37|19.57|19.37|19.58|19.38|19.56|19.36|13
1649868860000|2022-04-13 16:54:20|19.56|19.36|19.56|19.36|19.57|19.37|19.56|19.36|7
1649868870000|2022-04-13 16:54:30|19.57|19.37|19.56|19.36|19.57|19.37|19.56|19.36|2
1649868880000|2022-04-13 16:54:40|19.55|19.35|19.55|19.35|19.55|19.35|19.55|19.35|1
1649868890000|2022-04-13 16:54:50|19.54|19.34|19.54|19.34|19.55|19.35|19.54|19.34|5
1649868900000|2022-04-13 16:55:00|19.55|19.35|19.55|19.35|19.55|19.35|19.55|19.35|1
1649868910000|2022-04-13 16:55:10|19.54|19.34|19.54|19.34|19.55|19.35|19.54|19.34|7
1649868920000|2022-04-13 16:55:20|19.55|19.35|19.55|19.35|19.55|19.35|19.54|19.34|3
1649868930000|2022-04-13 16:55:30|19.54|19.34|19.55|19.35|19.55|19.35|19.54|19.34|8
1649868940000|2022-04-13 16:55:40|19.54|19.34|19.54|19.34|19.55|19.35|19.54|19.34|3
1649868970000|2022-04-13 16:56:10|19.55|19.35|19.55|19.35|19.55|19.35|19.55|19.35|1
1649868980000|2022-04-13 16:56:20|19.56|19.36|19.56|19.36|19.56|19.36|19.56|19.36|1
1649868990000|2022-04-13 16:56:30|19.57|19.37|19.57|19.37|19.57|19.37|19.57|19.37|1
1649869010000|2022-04-13 16:56:50|19.56|19.36|19.56|19.36|19.56|19.36|19.56|19.36|1
1649869020000|2022-04-13 16:57:00|19.57|19.37|19.57|19.37|19.57|19.37|19.57|19.37|1
1649869050000|2022-04-13 16:57:30|19.56|19.36|19.57|19.37|19.57|19.37|19.56|19.36|2
1649869060000|2022-04-13 16:57:40|19.56|19.36|19.56|19.36|19.56|19.36|19.56|19.36|1
1649869070000|2022-04-13 16:57:50|19.57|19.37|19.57|19.37|19.57|19.37|19.57|19.37|1
1649869080000|2022-04-13 16:58:00|19.56|19.36|19.57|19.37|19.57|19.37|19.56|19.36|10
1649869090000|2022-04-13 16:58:10|19.56|19.36|19.57|19.37|19.57|19.37|19.56|19.36|4
1649869110000|2022-04-13 16:58:30|19.56|19.36|19.56|19.36|19.57|19.37|19.56|19.36|3
1649869120000|2022-04-13 16:58:40|19.57|19.37|19.57|19.37|19.57|19.37|19.56|19.36|3
1649869150000|2022-04-13 16:59:10|19.58|19.38|19.59|19.39|19.59|19.39|19.58|19.38|2
1649869160000|2022-04-13 16:59:20|19.58|19.38|19.57|19.37|19.58|19.38|19.57|19.37|2
1649869170000|2022-04-13 16:59:30|19.58|19.38|19.58|19.38|19.58|19.38|19.58|19.38|1
1649869190000|2022-04-13 16:59:50|19.57|19.37|19.58|19.38|19.58|19.38|19.57|19.37|2
1649869200000|2022-04-13 17:00:00|19.57|19.37|19.57|19.37|19.58|19.38|19.57|19.37|9
1649869210000|2022-04-13 17:00:10|19.56|19.36|19.57|19.37|19.57|19.37|19.56|19.36|6
1649869230000|2022-04-13 17:00:30|19.56|19.36|19.57|19.37|19.57|19.37|19.56|19.36|6
1649869240000|2022-04-13 17:00:40|19.56|19.36|19.57|19.37|19.57|19.37|19.56|19.36|10
1649869250000|2022-04-13 17:00:50|19.56|19.36|19.56|19.36|19.57|19.37|19.56|19.36|3
1649869260000|2022-04-13 17:01:00|19.57|19.37|19.57|19.37|19.57|19.37|19.57|19.37|1
1649869270000|2022-04-13 17:01:10|19.56|19.36|19.56|19.36|19.56|19.36|19.56|19.36|1
1649869280000|2022-04-13 17:01:20|19.57|19.37|19.56|19.36|19.57|19.37|19.56|19.36|2
1649869290000|2022-04-13 17:01:30|19.57|19.37|19.57|19.37|19.57|19.37|19.57|19.37|1
1649869300000|2022-04-13 17:01:40|19.56|19.36|19.57|19.37|19.57|19.37|19.56|19.36|4
1649869310000|2022-04-13 17:01:50|19.56|19.36|19.53|19.33|19.56|19.36|19.53|19.33|11
1649869320000|2022-04-13 17:02:00|19.52|19.32|19.51|19.31|19.53|19.33|19.51|19.31|6
1649869340000|2022-04-13 17:02:20|19.5|19.3|19.51|19.31|19.51|19.31|19.5|19.3|4
1649869350000|2022-04-13 17:02:30|19.52|19.32|19.52|19.32|19.52|19.32|19.52|19.32|1
1649869360000|2022-04-13 17:02:40|19.53|19.33|19.56|19.36|19.56|19.36|19.52|19.32|14
1649869370000|2022-04-13 17:02:50|19.55|19.35|19.53|19.33|19.56|19.36|19.53|19.33|13
1649869380000|2022-04-13 17:03:00|19.54|19.34|19.54|19.34|19.54|19.34|19.53|19.33|3
1649869390000|2022-04-13 17:03:10|19.55|19.35|19.55|19.35|19.55|19.35|19.55|19.35|1
1649869400000|2022-04-13 17:03:20|19.54|19.34|19.55|19.35|19.55|19.35|19.54|19.34|2
1649869410000|2022-04-13 17:03:30|19.54|19.34|19.55|19.35|19.55|19.35|19.54|19.34|6
1649869420000|2022-04-13 17:03:40|19.54|19.34|19.54|19.34|19.55|19.35|19.54|19.34|3
1649869430000|2022-04-13 17:03:50|19.55|19.35|19.54|19.34|19.55|19.35|19.54|19.34|4
1649869450000|2022-04-13 17:04:10|19.53|19.33|19.54|19.34|19.54|19.34|19.53|19.33|2
1649869460000|2022-04-13 17:04:20|19.53|19.33|19.53|19.33|19.54|19.34|19.53|19.33|3
1649869470000|2022-04-13 17:04:30|19.52|19.32|19.52|19.32|19.53|19.33|19.52|19.32|5
1649869480000|2022-04-13 17:04:40|19.53|19.33|19.53|19.33|19.53|19.33|19.53|19.33|1
1649869490000|2022-04-13 17:04:50|19.52|19.32|19.52|19.32|19.53|19.33|19.52|19.32|9
1649869500000|2022-04-13 17:05:00|19.53|19.33|19.53|19.33|19.53|19.33|19.52|19.32|7
1649869510000|2022-04-13 17:05:10|19.52|19.32|19.53|19.33|19.53|19.33|19.52|19.32|2
1649869520000|2022-04-13 17:05:20|19.52|19.32|19.53|19.33|19.53|19.33|19.52|19.32|10
1649869530000|2022-04-13 17:05:30|19.52|19.32|19.55|19.35|19.55|19.35|19.52|19.32|8
1649869540000|2022-04-13 17:05:40|19.54|19.34|19.55|19.35|19.55|19.35|19.54|19.34|8
1649869560000|2022-04-13 17:06:00|19.56|19.36|19.56|19.36|19.56|19.36|19.56|19.36|1
1649869580000|2022-04-13 17:06:20|19.57|19.37|19.57|19.37|19.57|19.37|19.56|19.36|7
1649869590000|2022-04-13 17:06:30|19.56|19.36|19.56|19.36|19.56|19.36|19.56|19.36|1
1649869600000|2022-04-13 17:06:40|19.55|19.35|19.55|19.35|19.55|19.35|19.55|19.35|1
1649869610000|2022-04-13 17:06:50|19.54|19.34|19.54|19.34|19.55|19.35|19.54|19.34|7
1649869620000|2022-04-13 17:07:00|19.55|19.35|19.54|19.34|19.55|19.35|19.54|19.34|4
1649869630000|2022-04-13 17:07:10|19.55|19.35|19.55|19.35|19.55|19.35|19.55|19.35|1
1649869650000|2022-04-13 17:07:30|19.56|19.36|19.56|19.36|19.56|19.36|19.56|19.36|1
1649869660000|2022-04-13 17:07:40|19.55|19.35|19.55|19.35|19.56|19.36|19.55|19.35|3
1649869690000|2022-04-13 17:08:10|19.56|19.36|19.56|19.36|19.56|19.36|19.55|19.35|5
1649869720000|2022-04-13 17:08:40|19.55|19.35|19.56|19.36|19.56|19.36|19.55|19.35|4
1649869730000|2022-04-13 17:08:50|19.55|19.35|19.55|19.35|19.56|19.36|19.55|19.35|3
1649869740000|2022-04-13 17:09:00|19.56|19.36|19.55|19.35|19.56|19.36|19.55|19.35|4
1649869760000|2022-04-13 17:09:20|19.56|19.36|19.56|19.36|19.56|19.36|19.55|19.35|3
1649869770000|2022-04-13 17:09:30|19.55|19.35|19.55|19.35|19.55|19.35|19.55|19.35|1
1649869780000|2022-04-13 17:09:40|19.56|19.36|19.56|19.36|19.56|19.36|19.55|19.35|5
1649869790000|2022-04-13 17:09:50|19.55|19.35|19.56|19.36|19.56|19.36|19.55|19.35|6
1649869810000|2022-04-13 17:10:10|19.57|19.37|19.57|19.37|19.57|19.37|19.57|19.37|1
1649869820000|2022-04-13 17:10:20|19.58|19.38|19.58|19.38|19.58|19.38|19.58|19.38|1
1649869830000|2022-04-13 17:10:30|19.57|19.37|19.57|19.37|19.58|19.38|19.57|19.37|9
1649869890000|2022-04-13 17:11:30|19.58|19.38|19.57|19.37|19.58|19.38|19.57|19.37|4
1649869900000|2022-04-13 17:11:40|19.58|19.38|19.57|19.37|19.58|19.38|19.57|19.37|2
1649869940000|2022-04-13 17:12:20|19.58|19.38|19.58|19.38|19.58|19.38|19.58|19.38|1
1649869950000|2022-04-13 17:12:30|19.59|19.39|19.58|19.38|19.59|19.39|19.58|19.38|2
1649869960000|2022-04-13 17:12:40|19.59|19.39|19.59|19.39|19.59|19.39|19.58|19.38|5
1649869970000|2022-04-13 17:12:50|19.58|19.38|19.58|19.38|19.58|19.38|19.58|19.38|1
1649869980000|2022-04-13 17:13:00|19.57|19.37|19.57|19.37|19.57|19.37|19.57|19.37|1
1649870010000|2022-04-13 17:13:30|19.58|19.38|19.57|19.37|19.58|19.38|19.57|19.37|4
1649870030000|2022-04-13 17:13:50|19.58|19.38|19.58|19.38|19.58|19.38|19.58|19.38|1
1649870050000|2022-04-13 17:14:10|19.57|19.37|19.57|19.37|19.57|19.37|19.57|19.37|1
1649870060000|2022-04-13 17:14:20|19.56|19.36|19.56|19.36|19.57|19.37|19.56|19.36|5
1649870100000|2022-04-13 17:15:00|19.55|19.35|19.55|19.35|19.55|19.35|19.55|19.35|1
1649870130000|2022-04-13 17:15:30|19.56|19.36|19.56|19.36|19.56|19.36|19.55|19.35|3
1649870150000|2022-04-13 17:15:50|19.55|19.35|19.56|19.36|19.56|19.36|19.55|19.35|2
1649870180000|2022-04-13 17:16:20|19.57|19.37|19.57|19.37|19.57|19.37|19.57|19.37|1
1649870200000|2022-04-13 17:16:40|19.58|19.38|19.58|19.38|19.58|19.38|19.58|19.38|1
1649870220000|2022-04-13 17:17:00|19.59|19.39|19.58|19.38|19.59|19.39|19.58|19.38|2
1649870250000|2022-04-13 17:17:30|19.57|19.37|19.57|19.37|19.57|19.37|19.57|19.37|1
1649870260000|2022-04-13 17:17:40|19.58|19.38|19.57|19.37|19.58|19.38|19.57|19.37|2
1649870270000|2022-04-13 17:17:50|19.58|19.38|19.58|19.38|19.58|19.38|19.58|19.38|1
1649870340000|2022-04-13 17:19:00|19.59|19.39|19.59|19.39|19.59|19.39|19.59|19.39|1
1649870390000|2022-04-13 17:19:50|19.58|19.38|19.59|19.39|19.59|19.39|19.58|19.38|6
1649870410000|2022-04-13 17:20:10|19.6|19.4|19.6|19.4|19.6|19.4|19.6|19.4|1
1649870420000|2022-04-13 17:20:20|19.59|19.39|19.59|19.39|19.59|19.39|19.59|19.39|1
1649870430000|2022-04-13 17:20:30|19.6|19.4|19.59|19.39|19.6|19.4|19.59|19.39|16
1649870440000|2022-04-13 17:20:40|19.6|19.4|19.59|19.39|19.6|19.4|19.59|19.39|4
1649870450000|2022-04-13 17:20:50|19.6|19.4|19.59|19.39|19.6|19.4|19.59|19.39|2
1649870480000|2022-04-13 17:21:20|19.58|19.38|19.59|19.39|19.59|19.39|19.58|19.38|2
1649870580000|2022-04-13 17:23:00|19.6|19.4|19.6|19.4|19.6|19.4|19.6|19.4|1
1649870610000|2022-04-13 17:23:30|19.59|19.39|19.59|19.39|19.59|19.39|19.59|19.39|1
1649870630000|2022-04-13 17:23:50|19.6|19.4|19.61|19.41|19.61|19.41|19.6|19.4|2
1649870640000|2022-04-13 17:24:00|19.62|19.42|19.62|19.42|19.62|19.42|19.62|19.42|1
1649870670000|2022-04-13 17:24:30|19.61|19.41|19.61|19.41|19.61|19.41|19.61|19.41|1
1649870690000|2022-04-13 17:24:50|19.6|19.4|19.61|19.41|19.61|19.41|19.6|19.4|10
1649870700000|2022-04-13 17:25:00|19.6|19.4|19.61|19.41|19.61|19.41|19.6|19.4|4
1649870710000|2022-04-13 17:25:10|19.6|19.4|19.6|19.4|19.61|19.41|19.6|19.4|9
1649870720000|2022-04-13 17:25:20|19.61|19.41|19.6|19.4|19.61|19.41|19.6|19.4|10
1649870730000|2022-04-13 17:25:30|19.61|19.41|19.6|19.4|19.61|19.41|19.6|19.4|6
1649870740000|2022-04-13 17:25:40|19.61|19.41|19.61|19.41|19.61|19.41|19.61|19.41|1
1649870760000|2022-04-13 17:26:00|19.6|19.4|19.61|19.41|19.61|19.41|19.6|19.4|4
1649870770000|2022-04-13 17:26:10|19.6|19.4|19.6|19.4|19.61|19.41|19.6|19.4|5
1649870790000|2022-04-13 17:26:30|19.61|19.41|19.6|19.4|19.61|19.41|19.6|19.4|4
1649870800000|2022-04-13 17:26:40|19.61|19.41|19.61|19.41|19.61|19.41|19.61|19.41|1
1649870810000|2022-04-13 17:26:50|19.6|19.4|19.61|19.41|19.61|19.41|19.6|19.4|2
1649870820000|2022-04-13 17:27:00|19.6|19.4|19.6|19.4|19.61|19.41|19.6|19.4|3
1649870840000|2022-04-13 17:27:20|19.58|19.38|19.59|19.39|19.59|19.39|19.57|19.37|4
1649870850000|2022-04-13 17:27:30|19.58|19.38|19.58|19.38|19.58|19.38|19.58|19.38|1
1649870870000|2022-04-13 17:27:50|19.57|19.37|19.58|19.38|19.58|19.38|19.57|19.37|8
1649870880000|2022-04-13 17:28:00|19.57|19.37|19.57|19.37|19.57|19.37|19.57|19.37|1
1649870890000|2022-04-13 17:28:10|19.58|19.38|19.58|19.38|19.58|19.38|19.57|19.37|7
1649870930000|2022-04-13 17:28:50|19.57|19.37|19.57|19.37|19.57|19.37|19.57|19.37|1
1649870940000|2022-04-13 17:29:00|19.56|19.36|19.56|19.36|19.56|19.36|19.56|19.36|1
1649870950000|2022-04-13 17:29:10|19.57|19.37|19.55|19.35|19.57|19.37|19.55|19.35|5
1649870970000|2022-04-13 17:29:30|19.56|19.36|19.55|19.35|19.56|19.36|19.55|19.35|2
1649870990000|2022-04-13 17:29:50|19.56|19.36|19.57|19.37|19.57|19.37|19.56|19.36|2
1649871000000|2022-04-13 17:30:00|19.56|19.36|19.56|19.36|19.56|19.36|19.56|19.36|1
1649871010000|2022-04-13 17:30:10|19.57|19.37|19.56|19.36|19.57|19.37|19.56|19.36|16
1649871020000|2022-04-13 17:30:20|19.55|19.35|19.56|19.36|19.56|19.36|19.55|19.35|8
1649871030000|2022-04-13 17:30:30|19.55|19.35|19.56|19.36|19.57|19.37|19.55|19.35|13
1649871040000|2022-04-13 17:30:40|19.57|19.37|19.57|19.37|19.57|19.37|19.57|19.37|1
1649871050000|2022-04-13 17:30:50|19.56|19.36|19.56|19.36|19.56|19.36|19.56|19.36|1
1649871090000|2022-04-13 17:31:30|19.55|19.35|19.56|19.36|19.56|19.36|19.55|19.35|6
1649871100000|2022-04-13 17:31:40|19.55|19.35|19.55|19.35|19.56|19.36|19.55|19.35|9
1649871110000|2022-04-13 17:31:50|19.56|19.36|19.56|19.36|19.56|19.36|19.55|19.35|11
1649871120000|2022-04-13 17:32:00|19.55|19.35|19.55|19.35|19.56|19.36|19.55|19.35|9
1649871130000|2022-04-13 17:32:10|19.56|19.36|19.56|19.36|19.56|19.36|19.55|19.35|15
1649871140000|2022-04-13 17:32:20|19.55|19.35|19.55|19.35|19.56|19.36|19.55|19.35|3
1649871160000|2022-04-13 17:32:40|19.54|19.34|19.54|19.34|19.54|19.34|19.54|19.34|1
1649871170000|2022-04-13 17:32:50|19.55|19.35|19.54|19.34|19.55|19.35|19.54|19.34|6
1649871180000|2022-04-13 17:33:00|19.53|19.33|19.53|19.33|19.54|19.34|19.53|19.33|3
1649871190000|2022-04-13 17:33:10|19.52|19.32|19.52|19.32|19.53|19.33|19.52|19.32|5
1649871200000|2022-04-13 17:33:20|19.53|19.33|19.52|19.32|19.53|19.33|19.52|19.32|2
1649871210000|2022-04-13 17:33:30|19.53|19.33|19.53|19.33|19.53|19.33|19.53|19.33|1
1649871230000|2022-04-13 17:33:50|19.52|19.32|19.53|19.33|19.53|19.33|19.52|19.32|2
1649871240000|2022-04-13 17:34:00|19.52|19.32|19.52|19.32|19.52|19.32|19.52|19.32|1
1649871270000|2022-04-13 17:34:30|19.53|19.33|19.52|19.32|19.53|19.33|19.52|19.32|2
1649871280000|2022-04-13 17:34:40|19.53|19.33|19.52|19.32|19.53|19.33|19.52|19.32|4
1649871290000|2022-04-13 17:34:50|19.51|19.31|19.51|19.31|19.52|19.32|19.51|19.31|5
1649871300000|2022-04-13 17:35:00|19.52|19.32|19.52|19.32|19.52|19.32|19.51|19.31|7
1649871310000|2022-04-13 17:35:10|19.51|19.31|19.52|19.32|19.52|19.32|19.51|19.31|2
1649871320000|2022-04-13 17:35:20|19.51|19.31|19.51|19.31|19.52|19.32|19.51|19.31|7
1649871330000|2022-04-13 17:35:30|19.52|19.32|19.51|19.31|19.52|19.32|19.51|19.31|8
1649871340000|2022-04-13 17:35:40|19.52|19.32|19.52|19.32|19.52|19.32|19.52|19.32|1
1649871370000|2022-04-13 17:36:10|19.51|19.31|19.51|19.31|19.51|19.31|19.51|19.31|1
1649871390000|2022-04-13 17:36:30|19.5|19.3|19.5|19.3|19.5|19.3|19.5|19.3|1
1649871400000|2022-04-13 17:36:40|19.51|19.31|19.5|19.3|19.51|19.31|19.5|19.3|4
1649871410000|2022-04-13 17:36:50|19.49|19.29|19.49|19.29|19.5|19.3|19.49|19.29|3
1649871420000|2022-04-13 17:37:00|19.5|19.3|19.49|19.29|19.5|19.3|19.49|19.29|4
1649871440000|2022-04-13 17:37:20|19.48|19.28|19.48|19.28|19.49|19.29|19.48|19.28|3
1649871470000|2022-04-13 17:37:50|19.47|19.27|19.47|19.27|19.48|19.28|19.47|19.27|3
1649871480000|2022-04-13 17:38:00|19.48|19.28|19.48|19.28|19.48|19.28|19.47|19.27|3
1649871490000|2022-04-13 17:38:10|19.47|19.27|19.49|19.29|19.5|19.3|19.47|19.27|5
1649871500000|2022-04-13 17:38:20|19.5|19.3|19.5|19.3|19.5|19.3|19.5|19.3|1
1649871550000|2022-04-13 17:39:10|19.49|19.29|19.49|19.29|19.49|19.29|19.49|19.29|1
1649871570000|2022-04-13 17:39:30|19.5|19.3|19.5|19.3|19.5|19.3|19.49|19.29|3
1649871580000|2022-04-13 17:39:40|19.49|19.29|19.49|19.29|19.5|19.3|19.49|19.29|3
1649871590000|2022-04-13 17:39:50|19.48|19.28|19.49|19.29|19.49|19.29|19.48|19.28|2
1649871610000|2022-04-13 17:40:10|19.48|19.28|19.48|19.28|19.48|19.28|19.48|19.28|1
1649871620000|2022-04-13 17:40:20|19.49|19.29|19.49|19.29|19.49|19.29|19.49|19.29|1
1649871690000|2022-04-13 17:41:30|19.48|19.28|19.48|19.28|19.48|19.28|19.48|19.28|1
1649871710000|2022-04-13 17:41:50|19.49|19.29|19.49|19.29|19.49|19.29|19.49|19.29|1
1649871730000|2022-04-13 17:42:10|19.48|19.28|19.48|19.28|19.48|19.28|19.48|19.28|1
1649871750000|2022-04-13 17:42:30|19.49|19.29|19.48|19.28|19.49|19.29|19.48|19.28|2
1649871760000|2022-04-13 17:42:40|19.49|19.29|19.49|19.29|19.49|19.29|19.49|19.29|1
1649871770000|2022-04-13 17:42:50|19.48|19.28|19.48|19.28|19.49|19.29|19.48|19.28|9
1649871780000|2022-04-13 17:43:00|19.49|19.29|19.49|19.29|19.49|19.29|19.49|19.29|1
1649871810000|2022-04-13 17:43:30|19.48|19.28|19.48|19.28|19.48|19.28|19.48|19.28|1
1649871820000|2022-04-13 17:43:40|19.49|19.29|19.48|19.28|19.49|19.29|19.48|19.28|2
1649871830000|2022-04-13 17:43:50|19.49|19.29|19.49|19.29|19.49|19.29|19.48|19.28|9
1649871860000|2022-04-13 17:44:20|19.5|19.3|19.49|19.29|19.5|19.3|19.49|19.29|4
1649871870000|2022-04-13 17:44:30|19.5|19.3|19.49|19.29|19.5|19.3|19.49|19.29|6
1649871880000|2022-04-13 17:44:40|19.5|19.3|19.5|19.3|19.5|19.3|19.49|19.29|3
1649871890000|2022-04-13 17:44:50|19.49|19.29|19.49|19.29|19.5|19.3|19.49|19.29|7
1649871900000|2022-04-13 17:45:00|19.5|19.3|19.49|19.29|19.5|19.3|19.49|19.29|4
1649871910000|2022-04-13 17:45:10|19.48|19.28|19.49|19.29|19.49|19.29|19.48|19.28|6
1649871920000|2022-04-13 17:45:20|19.48|19.28|19.48|19.28|19.49|19.29|19.48|19.28|3
1649871930000|2022-04-13 17:45:30|19.49|19.29|19.49|19.29|19.49|19.29|19.49|19.29|1
1649871960000|2022-04-13 17:46:00|19.5|19.3|19.5|19.3|19.5|19.3|19.5|19.3|1
1649871970000|2022-04-13 17:46:10|19.51|19.31|19.53|19.33|19.53|19.33|19.51|19.31|5
1649871980000|2022-04-13 17:46:20|19.54|19.34|19.55|19.35|19.56|19.36|19.54|19.34|8
1649871990000|2022-04-13 17:46:30|19.56|19.36|19.56|19.36|19.56|19.36|19.55|19.35|13
1649872000000|2022-04-13 17:46:40|19.57|19.37|19.55|19.35|19.57|19.37|19.55|19.35|3
1649872010000|2022-04-13 17:46:50|19.54|19.34|19.54|19.34|19.54|19.34|19.53|19.33|7
1649872030000|2022-04-13 17:47:10|19.53|19.33|19.53|19.33|19.54|19.34|19.53|19.33|5
1649872040000|2022-04-13 17:47:20|19.52|19.32|19.51|19.31|19.52|19.32|19.51|19.31|4
1649872060000|2022-04-13 17:47:40|19.52|19.32|19.52|19.32|19.52|19.32|19.52|19.32|1
1649872080000|2022-04-13 17:48:00|19.51|19.31|19.52|19.32|19.52|19.32|19.51|19.31|2
1649872090000|2022-04-13 17:48:10|19.51|19.31|19.52|19.32|19.52|19.32|19.51|19.31|8
1649872100000|2022-04-13 17:48:20|19.51|19.31|19.52|19.32|19.52|19.32|19.51|19.31|6
1649872110000|2022-04-13 17:48:30|19.51|19.31|19.51|19.31|19.52|19.32|19.5|19.3|9
1649872140000|2022-04-13 17:49:00|19.52|19.32|19.52|19.32|19.52|19.32|19.52|19.32|1
1649872150000|2022-04-13 17:49:10|19.51|19.31|19.52|19.32|19.52|19.32|19.51|19.31|8
1649872220000|2022-04-13 17:50:20|19.51|19.31|19.51|19.31|19.52|19.32|19.51|19.31|3
1649872250000|2022-04-13 17:50:50|19.52|19.32|19.51|19.31|19.52|19.32|19.51|19.31|2
1649872260000|2022-04-13 17:51:00|19.52|19.32|19.51|19.31|19.52|19.32|19.51|19.31|4
1649872270000|2022-04-13 17:51:10|19.52|19.32|19.52|19.32|19.52|19.32|19.51|19.31|3
1649872280000|2022-04-13 17:51:20|19.53|19.33|19.53|19.33|19.53|19.33|19.53|19.33|1
1649872310000|2022-04-13 17:51:50|19.52|19.32|19.52|19.32|19.52|19.32|19.52|19.32|1
1649872320000|2022-04-13 17:52:00|19.53|19.33|19.52|19.32|19.53|19.33|19.52|19.32|18
1649872330000|2022-04-13 17:52:10|19.53|19.33|19.53|19.33|19.53|19.33|19.52|19.32|9
1649872380000|2022-04-13 17:53:00|19.52|19.32|19.53|19.33|19.53|19.33|19.52|19.32|8
1649872390000|2022-04-13 17:53:10|19.52|19.32|19.53|19.33|19.53|19.33|19.52|19.32|6
1649872400000|2022-04-13 17:53:20|19.52|19.32|19.52|19.32|19.52|19.32|19.52|19.32|1
1649872430000|2022-04-13 17:53:50|19.53|19.33|19.52|19.32|19.53|19.33|19.52|19.32|2
1649872440000|2022-04-13 17:54:00|19.51|19.31|19.51|19.31|19.52|19.32|19.51|19.31|5
1649872450000|2022-04-13 17:54:10|19.52|19.32|19.51|19.31|19.52|19.32|19.51|19.31|4
1649872460000|2022-04-13 17:54:20|19.52|19.32|19.52|19.32|19.53|19.33|19.52|19.32|3
1649872520000|2022-04-13 17:55:20|19.51|19.31|19.51|19.31|19.52|19.32|19.51|19.31|3
1649872530000|2022-04-13 17:55:30|19.52|19.32|19.51|19.31|19.52|19.32|19.51|19.31|4
1649872550000|2022-04-13 17:55:50|19.52|19.32|19.51|19.31|19.52|19.32|19.51|19.31|2
1649872560000|2022-04-13 17:56:00|19.48|19.28|19.45|19.25|19.48|19.28|19.44|19.24|12
1649872570000|2022-04-13 17:56:10|19.44|19.24|19.45|19.25|19.45|19.25|19.44|19.24|2
1649872590000|2022-04-13 17:56:30|19.46|19.26|19.47|19.27|19.47|19.27|19.45|19.25|4
1649872620000|2022-04-13 17:57:00|19.48|19.28|19.48|19.28|19.48|19.28|19.48|19.28|1
1649872650000|2022-04-13 17:57:30|19.47|19.27|19.48|19.28|19.48|19.28|19.47|19.27|2
1649872660000|2022-04-13 17:57:40|19.47|19.27|19.48|19.28|19.48|19.28|19.47|19.27|2
1649872690000|2022-04-13 17:58:10|19.47|19.27|19.47|19.27|19.47|19.27|19.47|19.27|1
1649872700000|2022-04-13 17:58:20|19.48|19.28|19.47|19.27|19.48|19.28|19.47|19.27|4
1649872720000|2022-04-13 17:58:40|19.46|19.26|19.47|19.27|19.47|19.27|19.46|19.26|12
1649872730000|2022-04-13 17:58:50|19.46|19.26|19.46|19.26|19.47|19.27|19.46|19.26|13
1649872740000|2022-04-13 17:59:00|19.47|19.27|19.47|19.27|19.47|19.27|19.46|19.26|9
1649872750000|2022-04-13 17:59:10|19.46|19.26|19.48|19.28|19.48|19.28|19.46|19.26|3
1649872770000|2022-04-13 17:59:30|19.47|19.27|19.48|19.28|19.48|19.28|19.47|19.27|2
1649872800000|2022-04-13 18:00:00|19.49|19.29|19.48|19.28|19.49|19.29|19.48|19.28|4
1649872820000|2022-04-13 18:00:20|19.47|19.27|19.47|19.27|19.47|19.27|19.47|19.27|1
1649872830000|2022-04-13 18:00:30|19.48|19.28|19.47|19.27|19.48|19.28|19.47|19.27|2
1649872870000|2022-04-13 18:01:10|19.48|19.28|19.47|19.27|19.48|19.28|19.47|19.27|2
1649872930000|2022-04-13 18:02:10|19.48|19.28|19.47|19.27|19.48|19.28|19.47|19.27|4
1649872940000|2022-04-13 18:02:20|19.48|19.28|19.48|19.28|19.48|19.28|19.48|19.28|1
1649872950000|2022-04-13 18:02:30|19.47|19.27|19.48|19.28|19.48|19.28|19.47|19.27|2
1649872960000|2022-04-13 18:02:40|19.47|19.27|19.47|19.27|19.48|19.28|19.47|19.27|5
1649872970000|2022-04-13 18:02:50|19.46|19.26|19.47|19.27|19.47|19.27|19.46|19.26|2
1649872980000|2022-04-13 18:03:00|19.46|19.26|19.47|19.27|19.47|19.27|19.46|19.26|2
1649873000000|2022-04-13 18:03:20|19.48|19.28|19.48|19.28|19.48|19.28|19.47|19.27|3
1649873010000|2022-04-13 18:03:30|19.49|19.29|19.49|19.29|19.49|19.29|19.49|19.29|1
1649873020000|2022-04-13 18:03:40|19.48|19.28|19.48|19.28|19.49|19.29|19.48|19.28|5
1649873040000|2022-04-13 18:04:00|19.47|19.27|19.47|19.27|19.48|19.28|19.47|19.27|3
1649873050000|2022-04-13 18:04:10|19.48|19.28|19.48|19.28|19.48|19.28|19.48|19.28|1
1649873060000|2022-04-13 18:04:20|19.47|19.27|19.48|19.28|19.48|19.28|19.47|19.27|8
1649873070000|2022-04-13 18:04:30|19.49|19.29|19.48|19.28|19.49|19.29|19.48|19.28|4
1649873080000|2022-04-13 18:04:40|19.49|19.29|19.48|19.28|19.49|19.29|19.48|19.28|2
1649873090000|2022-04-13 18:04:50|19.47|19.27|19.48|19.28|19.48|19.28|19.47|19.27|2
1649873100000|2022-04-13 18:05:00|19.47|19.27|19.48|19.28|19.48|19.28|19.47|19.27|12
1649873160000|2022-04-13 18:06:00|19.49|19.29|19.49|19.29|19.49|19.29|19.49|19.29|1
1649873170000|2022-04-13 18:06:10|19.48|19.28|19.49|19.29|19.49|19.29|19.48|19.28|6
1649873200000|2022-04-13 18:06:40|19.48|19.28|19.49|19.29|19.49|19.29|19.48|19.28|4
1649873210000|2022-04-13 18:06:50|19.48|19.28|19.48|19.28|19.49|19.29|19.48|19.28|7
1649873220000|2022-04-13 18:07:00|19.49|19.29|19.48|19.28|19.49|19.29|19.48|19.28|2
1649873240000|2022-04-13 18:07:20|19.49|19.29|19.49|19.29|19.49|19.29|19.48|19.28|5
1649873250000|2022-04-13 18:07:30|19.48|19.28|19.48|19.28|19.49|19.29|19.48|19.28|11
1649873260000|2022-04-13 18:07:40|19.49|19.29|19.48|19.28|19.49|19.29|19.48|19.28|8
1649873270000|2022-04-13 18:07:50|19.49|19.29|19.48|19.28|19.49|19.29|19.48|19.28|2
1649873290000|2022-04-13 18:08:10|19.49|19.29|19.49|19.29|19.49|19.29|19.48|19.28|5
1649873300000|2022-04-13 18:08:20|19.48|19.28|19.49|19.29|19.49|19.29|19.48|19.28|6
1649873310000|2022-04-13 18:08:30|19.5|19.3|19.5|19.3|19.5|19.3|19.5|19.3|1
1649873320000|2022-04-13 18:08:40|19.49|19.29|19.49|19.29|19.5|19.3|19.49|19.29|3
1649873330000|2022-04-13 18:08:50|19.5|19.3|19.5|19.3|19.5|19.3|19.49|19.29|3
1649873350000|2022-04-13 18:09:10|19.49|19.29|19.5|19.3|19.5|19.3|19.49|19.29|2
1649873360000|2022-04-13 18:09:20|19.49|19.29|19.5|19.3|19.5|19.3|19.49|19.29|2
1649873370000|2022-04-13 18:09:30|19.49|19.29|19.5|19.3|19.5|19.3|19.49|19.29|2
1649873380000|2022-04-13 18:09:40|19.49|19.29|19.49|19.29|19.5|19.3|19.49|19.29|9
1649873390000|2022-04-13 18:09:50|19.5|19.3|19.49|19.29|19.5|19.3|19.49|19.29|12
1649873400000|2022-04-13 18:10:00|19.5|19.3|19.49|19.29|19.5|19.3|19.49|19.29|12
1649873410000|2022-04-13 18:10:10|19.5|19.3|19.49|19.29|19.5|19.3|19.49|19.29|14
1649873430000|2022-04-13 18:10:30|19.48|19.28|19.49|19.29|19.49|19.29|19.48|19.28|2
1649873450000|2022-04-13 18:10:50|19.5|19.3|19.49|19.29|19.5|19.3|19.49|19.29|2
1649873460000|2022-04-13 18:11:00|19.5|19.3|19.5|19.3|19.5|19.3|19.49|19.29|3
1649873470000|2022-04-13 18:11:10|19.49|19.29|19.5|19.3|19.5|19.3|19.49|19.29|2
1649873480000|2022-04-13 18:11:20|19.49|19.29|19.49|19.29|19.5|19.3|19.49|19.29|3
1649873490000|2022-04-13 18:11:30|19.5|19.3|19.49|19.29|19.5|19.3|19.49|19.29|2
1649873530000|2022-04-13 18:12:10|19.48|19.28|19.49|19.29|19.49|19.29|19.48|19.28|6
1649873590000|2022-04-13 18:13:10|19.5|19.3|19.5|19.3|19.5|19.3|19.49|19.29|7
1649873600000|2022-04-13 18:13:20|19.49|19.29|19.49|19.29|19.5|19.3|19.49|19.29|15
1649873610000|2022-04-13 18:13:30|19.5|19.3|19.5|19.3|19.5|19.3|19.49|19.29|5
1649873630000|2022-04-13 18:13:50|19.49|19.29|19.49|19.29|19.49|19.29|19.49|19.29|1
1649873670000|2022-04-13 18:14:30|19.5|19.3|19.5|19.3|19.5|19.3|19.5|19.3|1
1649873680000|2022-04-13 18:14:40|19.49|19.29|19.5|19.3|19.5|19.3|19.49|19.29|6
1649873740000|2022-04-13 18:15:40|19.49|19.29|19.49|19.29|19.49|19.29|19.49|19.29|1
1649873810000|2022-04-13 18:16:50|19.48|19.28|19.49|19.29|19.49|19.29|19.48|19.28|2
1649873840000|2022-04-13 18:17:20|19.5|19.3|19.49|19.29|19.5|19.3|19.49|19.29|2
1649873910000|2022-04-13 18:18:30|19.48|19.28|19.49|19.29|19.49|19.29|19.48|19.28|2
1649873920000|2022-04-13 18:18:40|19.48|19.28|19.48|19.28|19.49|19.29|19.48|19.28|5
1649873930000|2022-04-13 18:18:50|19.49|19.29|19.48|19.28|19.49|19.29|19.48|19.28|4
1649873940000|2022-04-13 18:19:00|19.47|19.27|19.48|19.28|19.48|19.28|19.47|19.27|4
1649873950000|2022-04-13 18:19:10|19.49|19.29|19.49|19.29|19.49|19.29|19.48|19.28|3
1649873970000|2022-04-13 18:19:30|19.48|19.28|19.49|19.29|19.49|19.29|19.48|19.28|6
1649873980000|2022-04-13 18:19:40|19.5|19.3|19.49|19.29|19.5|19.3|19.49|19.29|2
1649873990000|2022-04-13 18:19:50|19.5|19.3|19.5|19.3|19.5|19.3|19.5|19.3|1
1649874000000|2022-04-13 18:20:00|19.49|19.29|19.5|19.3|19.5|19.3|19.49|19.29|10
1649874030000|2022-04-13 18:20:30|19.51|19.31|19.52|19.32|19.52|19.32|19.51|19.31|2
1649874040000|2022-04-13 18:20:40|19.51|19.31|19.53|19.33|19.54|19.34|19.51|19.31|7
1649874050000|2022-04-13 18:20:50|19.54|19.34|19.53|19.33|19.54|19.34|19.53|19.33|4
1649874060000|2022-04-13 18:21:00|19.54|19.34|19.54|19.34|19.54|19.34|19.54|19.34|1
1649874070000|2022-04-13 18:21:10|19.53|19.33|19.54|19.34|19.54|19.34|19.53|19.33|8
1649874080000|2022-04-13 18:21:20|19.53|19.33|19.53|19.33|19.54|19.34|19.53|19.33|7
1649874090000|2022-04-13 18:21:30|19.54|19.34|19.54|19.34|19.54|19.34|19.53|19.33|5
1649874100000|2022-04-13 18:21:40|19.53|19.33|19.54|19.34|19.54|19.34|19.53|19.33|10
1649874110000|2022-04-13 18:21:50|19.53|19.33|19.54|19.34|19.54|19.34|19.53|19.33|6
1649874120000|2022-04-13 18:22:00|19.53|19.33|19.54|19.34|19.54|19.34|19.53|19.33|12
1649874130000|2022-04-13 18:22:10|19.53|19.33|19.53|19.33|19.54|19.34|19.53|19.33|17
1649874140000|2022-04-13 18:22:20|19.54|19.34|19.53|19.33|19.54|19.34|19.53|19.33|10
1649874160000|2022-04-13 18:22:40|19.54|19.34|19.54|19.34|19.54|19.34|19.53|19.33|13
1649874170000|2022-04-13 18:22:50|19.53|19.33|19.53|19.33|19.54|19.34|19.53|19.33|5
1649874190000|2022-04-13 18:23:10|19.54|19.34|19.53|19.33|19.54|19.34|19.53|19.33|4
1649874200000|2022-04-13 18:23:20|19.54|19.34|19.54|19.34|19.54|19.34|19.53|19.33|3
1649874220000|2022-04-13 18:23:40|19.53|19.33|19.54|19.34|19.54|19.34|19.53|19.33|6
1649874230000|2022-04-13 18:23:50|19.53|19.33|19.53|19.33|19.53|19.33|19.53|19.33|1
1649874240000|2022-04-13 18:24:00|19.54|19.34|19.54|19.34|19.54|19.34|19.53|19.33|3
1649874250000|2022-04-13 18:24:10|19.53|19.33|19.53|19.33|19.54|19.34|19.53|19.33|5
1649874280000|2022-04-13 18:24:40|19.54|19.34|19.53|19.33|19.54|19.34|19.53|19.33|2
1649874290000|2022-04-13 18:24:50|19.54|19.34|19.53|19.33|19.54|19.34|19.53|19.33|4
1649874300000|2022-04-13 18:25:00|19.54|19.34|19.54|19.34|19.54|19.34|19.53|19.33|13
1649874310000|2022-04-13 18:25:10|19.53|19.33|19.54|19.34|19.54|19.34|19.53|19.33|4
1649874320000|2022-04-13 18:25:20|19.53|19.33|19.54|19.34|19.54|19.34|19.53|19.33|8
1649874330000|2022-04-13 18:25:30|19.53|19.33|19.54|19.34|19.54|19.34|19.53|19.33|2
1649874350000|2022-04-13 18:25:50|19.53|19.33|19.54|19.34|19.54|19.34|19.53|19.33|4
1649874360000|2022-04-13 18:26:00|19.53|19.33|19.54|19.34|19.54|19.34|19.53|19.33|4
1649874400000|2022-04-13 18:26:40|19.55|19.35|19.55|19.35|19.55|19.35|19.55|19.35|1
1649874410000|2022-04-13 18:26:50|19.54|19.34|19.55|19.35|19.55|19.35|19.54|19.34|2
1649874550000|2022-04-13 18:29:10|19.54|19.34|19.54|19.34|19.55|19.35|19.54|19.34|15
1649874590000|2022-04-13 18:29:50|19.53|19.33|19.54|19.34|19.54|19.34|19.53|19.33|4
1649874600000|2022-04-13 18:30:00|19.53|19.33|19.54|19.34|19.54|19.34|19.53|19.33|6
1649874620000|2022-04-13 18:30:20|19.55|19.35|19.54|19.34|19.55|19.35|19.54|19.34|2
1649874630000|2022-04-13 18:30:30|19.55|19.35|19.54|19.34|19.55|19.35|19.54|19.34|8
1649874640000|2022-04-13 18:30:40|19.55|19.35|19.55|19.35|19.55|19.35|19.54|19.34|7
1649874670000|2022-04-13 18:31:10|19.56|19.36|19.55|19.35|19.56|19.36|19.55|19.35|6
1649874680000|2022-04-13 18:31:20|19.56|19.36|19.55|19.35|19.56|19.36|19.55|19.35|2
1649874710000|2022-04-13 18:31:50|19.56|19.36|19.56|19.36|19.56|19.36|19.55|19.35|13
1649874720000|2022-04-13 18:32:00|19.55|19.35|19.56|19.36|19.56|19.36|19.55|19.35|4
1649874730000|2022-04-13 18:32:10|19.55|19.35|19.55|19.35|19.56|19.36|19.55|19.35|5
1649874750000|2022-04-13 18:32:30|19.54|19.34|19.55|19.35|19.55|19.35|19.54|19.34|2
1649874780000|2022-04-13 18:33:00|19.54|19.34|19.55|19.35|19.55|19.35|19.54|19.34|2
1649874790000|2022-04-13 18:33:10|19.54|19.34|19.55|19.35|19.55|19.35|19.54|19.34|2
1649874810000|2022-04-13 18:33:30|19.54|19.34|19.54|19.34|19.54|19.34|19.54|19.34|1
1649874820000|2022-04-13 18:33:40|19.55|19.35|19.55|19.35|19.55|19.35|19.54|19.34|3
1649874840000|2022-04-13 18:34:00|19.54|19.34|19.55|19.35|19.55|19.35|19.54|19.34|2
1649874850000|2022-04-13 18:34:10|19.54|19.34|19.54|19.34|19.55|19.35|19.54|19.34|9
1649874870000|2022-04-13 18:34:30|19.53|19.33|19.53|19.33|19.53|19.33|19.53|19.33|1
1649874880000|2022-04-13 18:34:40|19.54|19.34|19.54|19.34|19.54|19.34|19.53|19.33|3
1649874890000|2022-04-13 18:34:50|19.53|19.33|19.54|19.34|19.54|19.34|19.53|19.33|2
1649874930000|2022-04-13 18:35:30|19.53|19.33|19.54|19.34|19.54|19.34|19.53|19.33|4
1649874940000|2022-04-13 18:35:40|19.53|19.33|19.53|19.33|19.54|19.34|19.53|19.33|3
1649874950000|2022-04-13 18:35:50|19.54|19.34|19.54|19.34|19.54|19.34|19.53|19.33|3
1649874970000|2022-04-13 18:36:10|19.53|19.33|19.53|19.33|19.53|19.33|19.53|19.33|1
1649874980000|2022-04-13 18:36:20|19.54|19.34|19.53|19.33|19.54|19.34|19.53|19.33|2
1649875000000|2022-04-13 18:36:40|19.54|19.34|19.53|19.33|19.54|19.34|19.53|19.33|4
1649875010000|2022-04-13 18:36:50|19.54|19.34|19.53|19.33|19.54|19.34|19.53|19.33|2
1649875020000|2022-04-13 18:37:00|19.54|19.34|19.54|19.34|19.54|19.34|19.53|19.33|3
1649875060000|2022-04-13 18:37:40|19.55|19.35|19.55|19.35|19.55|19.35|19.55|19.35|1
1649875080000|2022-04-13 18:38:00|19.54|19.34|19.54|19.34|19.54|19.34|19.54|19.34|1
1649875230000|2022-04-13 18:40:30|19.55|19.35|19.55|19.35|19.55|19.35|19.54|19.34|7
1649875240000|2022-04-13 18:40:40|19.54|19.34|19.54|19.34|19.55|19.35|19.54|19.34|5
1649875270000|2022-04-13 18:41:10|19.55|19.35|19.54|19.34|19.55|19.35|19.54|19.34|2
1649875280000|2022-04-13 18:41:20|19.55|19.35|19.55|19.35|19.55|19.35|19.55|19.35|1
1649875340000|2022-04-13 18:42:20|19.56|19.36|19.55|19.35|19.56|19.36|19.55|19.35|4
1649875350000|2022-04-13 18:42:30|19.56|19.36|19.55|19.35|19.56|19.36|19.55|19.35|2
1649875360000|2022-04-13 18:42:40|19.56|19.36|19.55|19.35|19.56|19.36|19.55|19.35|8
1649875370000|2022-04-13 18:42:50|19.56|19.36|19.55|19.35|19.56|19.36|19.55|19.35|2
1649875390000|2022-04-13 18:43:10|19.56|19.36|19.56|19.36|19.56|19.36|19.55|19.35|3
1649875410000|2022-04-13 18:43:30|19.57|19.37|19.57|19.37|19.57|19.37|19.56|19.36|3
1649875420000|2022-04-13 18:43:40|19.56|19.36|19.57|19.37|19.57|19.37|19.56|19.36|8
1649875430000|2022-04-13 18:43:50|19.58|19.38|19.57|19.37|19.58|19.38|19.57|19.37|4
1649875440000|2022-04-13 18:44:00|19.58|19.38|19.58|19.38|19.58|19.38|19.57|19.37|13
1649875450000|2022-04-13 18:44:10|19.57|19.37|19.58|19.38|19.58|19.38|19.57|19.37|14
1649875470000|2022-04-13 18:44:30|19.59|19.39|19.58|19.38|19.59|19.39|19.58|19.38|2
1649875480000|2022-04-13 18:44:40|19.59|19.39|19.58|19.38|19.59|19.39|19.58|19.38|12
1649875490000|2022-04-13 18:44:50|19.59|19.39|19.59|19.39|19.59|19.39|19.58|19.38|7
1649875510000|2022-04-13 18:45:10|19.58|19.38|19.58|19.38|19.58|19.38|19.58|19.38|1
1649875530000|2022-04-13 18:45:30|19.57|19.37|19.57|19.37|19.58|19.38|19.57|19.37|7
1649875540000|2022-04-13 18:45:40|19.58|19.38|19.58|19.38|19.58|19.38|19.57|19.37|3
1649875550000|2022-04-13 18:45:50|19.57|19.37|19.57|19.37|19.58|19.38|19.57|19.37|3
1649875580000|2022-04-13 18:46:20|19.58|19.38|19.58|19.38|19.58|19.38|19.58|19.38|1
1649875610000|2022-04-13 18:46:50|19.59|19.39|19.58|19.38|19.59|19.39|19.58|19.38|4
1649875620000|2022-04-13 18:47:00|19.59|19.39|19.59|19.39|19.59|19.39|19.58|19.38|7
1649875630000|2022-04-13 18:47:10|19.58|19.38|19.59|19.39|19.59|19.39|19.58|19.38|12
1649875660000|2022-04-13 18:47:40|19.58|19.38|19.59|19.39|19.59|19.39|19.58|19.38|12
1649875670000|2022-04-13 18:47:50|19.58|19.38|19.58|19.38|19.59|19.39|19.58|19.38|7
1649875680000|2022-04-13 18:48:00|19.59|19.39|19.59|19.39|19.59|19.39|19.59|19.39|1
1649875700000|2022-04-13 18:48:20|19.58|19.38|19.58|19.38|19.58|19.38|19.58|19.38|1
1649875710000|2022-04-13 18:48:30|19.57|19.37|19.58|19.38|19.58|19.38|19.57|19.37|2
1649875720000|2022-04-13 18:48:40|19.59|19.39|19.59|19.39|19.59|19.39|19.59|19.39|1
1649875730000|2022-04-13 18:48:50|19.58|19.38|19.58|19.38|19.59|19.39|19.58|19.38|7
1649875740000|2022-04-13 18:49:00|19.59|19.39|19.59|19.39|19.59|19.39|19.58|19.38|3
1649875750000|2022-04-13 18:49:10|19.58|19.38|19.59|19.39|19.59|19.39|19.58|19.38|4
1649875760000|2022-04-13 18:49:20|19.58|19.38|19.58|19.38|19.58|19.38|19.58|19.38|1
1649875800000|2022-04-13 18:50:00|19.57|19.37|19.58|19.38|19.58|19.38|19.57|19.37|2
1649875820000|2022-04-13 18:50:20|19.59|19.39|19.59|19.39|19.59|19.39|19.58|19.38|5
1649875830000|2022-04-13 18:50:30|19.58|19.38|19.58|19.38|19.58|19.38|19.58|19.38|1
1649875870000|2022-04-13 18:51:10|19.59|19.39|19.58|19.38|19.59|19.39|19.57|19.37|10
1649875880000|2022-04-13 18:51:20|19.57|19.37|19.57|19.37|19.58|19.38|19.57|19.37|5
1649875890000|2022-04-13 18:51:30|19.58|19.38|19.58|19.38|19.58|19.38|19.58|19.38|1
1649875900000|2022-04-13 18:51:40|19.57|19.37|19.57|19.37|19.58|19.38|19.57|19.37|9
1649875910000|2022-04-13 18:51:50|19.58|19.38|19.57|19.37|19.58|19.38|19.57|19.37|12
1649875920000|2022-04-13 18:52:00|19.58|19.38|19.58|19.38|19.58|19.38|19.57|19.37|3
1649875930000|2022-04-13 18:52:10|19.57|19.37|19.58|19.38|19.58|19.38|19.57|19.37|2
1649875940000|2022-04-13 18:52:20|19.57|19.37|19.59|19.39|19.59|19.39|19.57|19.37|7
1649875970000|2022-04-13 18:52:50|19.6|19.4|19.59|19.39|19.6|19.4|19.59|19.39|2
1649875980000|2022-04-13 18:53:00|19.6|19.4|19.6|19.4|19.6|19.4|19.59|19.39|3
1649876000000|2022-04-13 18:53:20|19.59|19.39|19.6|19.4|19.6|19.4|19.59|19.39|4
1649876080000|2022-04-13 18:54:40|19.59|19.39|19.59|19.39|19.6|19.4|19.59|19.39|7
1649876100000|2022-04-13 18:55:00|19.58|19.38|19.57|19.37|19.59|19.39|19.57|19.37|10
1649876110000|2022-04-13 18:55:10|19.58|19.38|19.58|19.38|19.58|19.38|19.57|19.37|9
1649876120000|2022-04-13 18:55:20|19.59|19.39|19.59|19.39|19.59|19.39|19.58|19.38|3
1649876140000|2022-04-13 18:55:40|19.58|19.38|19.58|19.38|19.59|19.39|19.58|19.38|7
1649876150000|2022-04-13 18:55:50|19.59|19.39|19.59|19.39|19.59|19.39|19.58|19.38|3
1649876160000|2022-04-13 18:56:00|19.58|19.38|19.59|19.39|19.59|19.39|19.58|19.38|12
1649876170000|2022-04-13 18:56:10|19.58|19.38|19.58|19.38|19.59|19.39|19.58|19.38|3
1649876230000|2022-04-13 18:57:10|19.57|19.37|19.58|19.38|19.58|19.38|19.57|19.37|2
1649876240000|2022-04-13 18:57:20|19.59|19.39|19.59|19.39|19.59|19.39|19.59|19.39|1
1649876250000|2022-04-13 18:57:30|19.58|19.38|19.58|19.38|19.59|19.39|19.58|19.38|3
1649876260000|2022-04-13 18:57:40|19.59|19.39|19.58|19.38|19.59|19.39|19.58|19.38|2
1649876290000|2022-04-13 18:58:10|19.59|19.39|19.58|19.38|19.59|19.39|19.58|19.38|4
1649876320000|2022-04-13 18:58:40|19.59|19.39|19.59|19.39|19.59|19.39|19.59|19.39|1
1649876330000|2022-04-13 18:58:50|19.58|19.38|19.59|19.39|19.59|19.39|19.58|19.38|4
1649876390000|2022-04-13 18:59:50|19.6|19.4|19.59|19.39|19.6|19.4|19.59|19.39|4
1649876400000|2022-04-13 19:00:00|19.6|19.4|19.6|19.4|19.6|19.4|19.59|19.39|3
1649876430000|2022-04-13 19:00:30|19.59|19.39|19.59|19.39|19.6|19.4|19.59|19.39|5
1649876440000|2022-04-13 19:00:40|19.58|19.38|19.58|19.38|19.58|19.38|19.58|19.38|1
1649876450000|2022-04-13 19:00:50|19.57|19.37|19.57|19.37|19.58|19.38|19.57|19.37|13
1649876470000|2022-04-13 19:01:10|19.58|19.38|19.57|19.37|19.58|19.38|19.57|19.37|4
1649876480000|2022-04-13 19:01:20|19.58|19.38|19.58|19.38|19.58|19.38|19.57|19.37|15
1649876490000|2022-04-13 19:01:30|19.59|19.39|19.59|19.39|19.59|19.39|19.59|19.39|1
1649876520000|2022-04-13 19:02:00|19.6|19.4|19.6|19.4|19.61|19.41|19.6|19.4|7
1649876580000|2022-04-13 19:03:00|19.61|19.41|19.61|19.41|19.61|19.41|19.61|19.41|1
1649876620000|2022-04-13 19:03:40|19.6|19.4|19.6|19.4|19.61|19.41|19.6|19.4|7
1649876630000|2022-04-13 19:03:50|19.61|19.41|19.61|19.41|19.61|19.41|19.6|19.4|5
1649876640000|2022-04-13 19:04:00|19.6|19.4|19.6|19.4|19.61|19.41|19.6|19.4|3
1649876660000|2022-04-13 19:04:20|19.61|19.41|19.6|19.4|19.61|19.41|19.6|19.4|2
1649876670000|2022-04-13 19:04:30|19.61|19.41|19.61|19.41|19.61|19.41|19.6|19.4|3
1649876680000|2022-04-13 19:04:40|19.6|19.4|19.61|19.41|19.61|19.41|19.6|19.4|2
1649876730000|2022-04-13 19:05:30|19.62|19.42|19.63|19.43|19.63|19.43|19.62|19.42|6
1649876740000|2022-04-13 19:05:40|19.62|19.42|19.63|19.43|19.63|19.43|19.62|19.42|4
1649876750000|2022-04-13 19:05:50|19.64|19.44|19.64|19.44|19.64|19.44|19.64|19.44|1
1649876760000|2022-04-13 19:06:00|19.65|19.45|19.64|19.44|19.65|19.45|19.64|19.44|2
1649876780000|2022-04-13 19:06:20|19.65|19.45|19.65|19.45|19.65|19.45|19.64|19.44|7
1649876800000|2022-04-13 19:06:40|19.66|19.46|19.65|19.45|19.66|19.46|19.65|19.45|4
1649876820000|2022-04-13 19:07:00|19.64|19.44|19.65|19.45|19.65|19.45|19.64|19.44|2
1649876840000|2022-04-13 19:07:20|19.66|19.46|19.65|19.45|19.66|19.46|19.65|19.45|2
1649876860000|2022-04-13 19:07:40|19.64|19.44|19.64|19.44|19.64|19.44|19.64|19.44|1
1649876870000|2022-04-13 19:07:50|19.63|19.43|19.63|19.43|19.64|19.44|19.63|19.43|3
1649876880000|2022-04-13 19:08:00|19.64|19.44|19.63|19.43|19.64|19.44|19.63|19.43|2
1649876890000|2022-04-13 19:08:10|19.64|19.44|19.62|19.42|19.64|19.44|19.62|19.42|7
1649876900000|2022-04-13 19:08:20|19.63|19.43|19.62|19.42|19.63|19.43|19.62|19.42|4
1649876910000|2022-04-13 19:08:30|19.63|19.43|19.62|19.42|19.63|19.43|19.62|19.42|2
1649876920000|2022-04-13 19:08:40|19.61|19.41|19.61|19.41|19.62|19.42|19.61|19.41|5
1649876930000|2022-04-13 19:08:50|19.62|19.42|19.62|19.42|19.63|19.43|19.62|19.42|3
1649876940000|2022-04-13 19:09:00|19.61|19.41|19.62|19.42|19.62|19.42|19.61|19.41|6
1649876950000|2022-04-13 19:09:10|19.61|19.41|19.62|19.42|19.62|19.42|19.61|19.41|6
1649876970000|2022-04-13 19:09:30|19.61|19.41|19.62|19.42|19.62|19.42|19.61|19.41|2
1649876980000|2022-04-13 19:09:40|19.61|19.41|19.61|19.41|19.62|19.42|19.61|19.41|7
1649876990000|2022-04-13 19:09:50|19.6|19.4|19.61|19.41|19.61|19.41|19.6|19.4|4
1649877000000|2022-04-13 19:10:00|19.6|19.4|19.6|19.4|19.61|19.41|19.6|19.4|9
1649877010000|2022-04-13 19:10:10|19.59|19.39|19.59|19.39|19.6|19.4|19.59|19.39|5
1649877020000|2022-04-13 19:10:20|19.58|19.38|19.59|19.39|19.59|19.39|19.58|19.38|2
1649877030000|2022-04-13 19:10:30|19.58|19.38|19.58|19.38|19.59|19.39|19.58|19.38|7
1649877050000|2022-04-13 19:10:50|19.59|19.39|19.59|19.39|19.59|19.39|19.59|19.39|1
1649877060000|2022-04-13 19:11:00|19.6|19.4|19.6|19.4|19.6|19.4|19.6|19.4|1
1649877070000|2022-04-13 19:11:10|19.59|19.39|19.59|19.39|19.6|19.4|19.59|19.39|3
1649877080000|2022-04-13 19:11:20|19.58|19.38|19.59|19.39|19.59|19.39|19.58|19.38|2
1649877090000|2022-04-13 19:11:30|19.58|19.38|19.58|19.38|19.59|19.39|19.58|19.38|3
1649877100000|2022-04-13 19:11:40|19.59|19.39|19.58|19.38|19.59|19.39|19.58|19.38|4
1649877110000|2022-04-13 19:11:50|19.59|19.39|19.59|19.39|19.59|19.39|19.59|19.39|1
1649877120000|2022-04-13 19:12:00|19.58|19.38|19.57|19.37|19.58|19.38|19.57|19.37|2
1649877130000|2022-04-13 19:12:10|19.56|19.36|19.56|19.36|19.56|19.36|19.56|19.36|1
1649877140000|2022-04-13 19:12:20|19.57|19.37|19.58|19.38|19.58|19.38|19.57|19.37|2
1649877150000|2022-04-13 19:12:30|19.57|19.37|19.57|19.37|19.57|19.37|19.57|19.37|1
1649877160000|2022-04-13 19:12:40|19.58|19.38|19.58|19.38|19.58|19.38|19.57|19.37|5
1649877180000|2022-04-13 19:13:00|19.57|19.37|19.58|19.38|19.58|19.38|19.57|19.37|2
1649877190000|2022-04-13 19:13:10|19.57|19.37|19.57|19.37|19.58|19.38|19.57|19.37|3
1649877210000|2022-04-13 19:13:30|19.56|19.36|19.56|19.36|19.57|19.37|19.56|19.36|7
1649877220000|2022-04-13 19:13:40|19.57|19.37|19.57|19.37|19.57|19.37|19.57|19.37|1
1649877300000|2022-04-13 19:15:00|19.56|19.36|19.57|19.37|19.57|19.37|19.56|19.36|2
1649877310000|2022-04-13 19:15:10|19.56|19.36|19.57|19.37|19.57|19.37|19.56|19.36|6
1649877320000|2022-04-13 19:15:20|19.58|19.38|19.57|19.37|19.58|19.38|19.57|19.37|6
1649877330000|2022-04-13 19:15:30|19.58|19.38|19.58|19.38|19.58|19.38|19.57|19.37|5
1649877340000|2022-04-13 19:15:40|19.57|19.37|19.58|19.38|19.58|19.38|19.57|19.37|4
1649877390000|2022-04-13 19:16:30|19.57|19.37|19.58|19.38|19.58|19.38|19.57|19.37|8
1649877410000|2022-04-13 19:16:50|19.57|19.37|19.58|19.38|19.58|19.38|19.57|19.37|2
1649877460000|2022-04-13 19:17:40|19.59|19.39|19.58|19.38|19.59|19.39|19.58|19.38|2
1649877490000|2022-04-13 19:18:10|19.59|19.39|19.58|19.38|19.59|19.39|19.58|19.38|4
1649877500000|2022-04-13 19:18:20|19.59|19.39|19.59|19.39|19.59|19.39|19.58|19.38|9
1649877510000|2022-04-13 19:18:30|19.58|19.38|19.58|19.38|19.58|19.38|19.58|19.38|1
1649877520000|2022-04-13 19:18:40|19.57|19.37|19.58|19.38|19.58|19.38|19.57|19.37|2
1649877540000|2022-04-13 19:19:00|19.59|19.39|19.59|19.39|19.59|19.39|19.59|19.39|1
1649877580000|2022-04-13 19:19:40|19.6|19.4|19.6|19.4|19.6|19.4|19.6|19.4|1
1649877590000|2022-04-13 19:19:50|19.59|19.39|19.59|19.39|19.6|19.4|19.59|19.39|3
1649877610000|2022-04-13 19:20:10|19.58|19.38|19.58|19.38|19.59|19.39|19.58|19.38|9
1649877630000|2022-04-13 19:20:30|19.57|19.37|19.57|19.37|19.58|19.38|19.57|19.37|11
1649877640000|2022-04-13 19:20:40|19.58|19.38|19.57|19.37|19.58|19.38|19.57|19.37|8
1649877650000|2022-04-13 19:20:50|19.58|19.38|19.58|19.38|19.58|19.38|19.57|19.37|5
1649877660000|2022-04-13 19:21:00|19.57|19.37|19.57|19.37|19.57|19.37|19.57|19.37|1
1649877680000|2022-04-13 19:21:20|19.58|19.38|19.58|19.38|19.58|19.38|19.58|19.38|1
1649877710000|2022-04-13 19:21:50|19.57|19.37|19.57|19.37|19.58|19.38|19.57|19.37|3
1649877720000|2022-04-13 19:22:00|19.58|19.38|19.58|19.38|19.58|19.38|19.57|19.37|7
1649877730000|2022-04-13 19:22:10|19.59|19.39|19.59|19.39|19.59|19.39|19.58|19.38|3
1649877750000|2022-04-13 19:22:30|19.58|19.38|19.58|19.38|19.58|19.38|19.58|19.38|1
1649877760000|2022-04-13 19:22:40|19.59|19.39|19.58|19.38|19.59|19.39|19.58|19.38|8
1649877770000|2022-04-13 19:22:50|19.59|19.39|19.58|19.38|19.59|19.39|19.58|19.38|6
1649877780000|2022-04-13 19:23:00|19.59|19.39|19.59|19.39|19.59|19.39|19.58|19.38|9
1649877790000|2022-04-13 19:23:10|19.58|19.38|19.58|19.38|19.58|19.38|19.58|19.38|1
1649877810000|2022-04-13 19:23:30|19.59|19.39|19.58|19.38|19.59|19.39|19.58|19.38|2
1649877860000|2022-04-13 19:24:20|19.59|19.39|19.59|19.39|19.59|19.39|19.59|19.39|1
1649877920000|2022-04-13 19:25:20|19.6|19.4|19.6|19.4|19.6|19.4|19.6|19.4|1
1649877940000|2022-04-13 19:25:40|19.59|19.39|19.6|19.4|19.6|19.4|19.59|19.39|2
1649877960000|2022-04-13 19:26:00|19.59|19.39|19.59|19.39|19.6|19.4|19.59|19.39|5
1649877980000|2022-04-13 19:26:20|19.6|19.4|19.6|19.4|19.6|19.4|19.6|19.4|1
1649877990000|2022-04-13 19:26:30|19.59|19.39|19.6|19.4|19.6|19.4|19.59|19.39|2
1649878000000|2022-04-13 19:26:40|19.59|19.39|19.59|19.39|19.6|19.4|19.59|19.39|5
1649878050000|2022-04-13 19:27:30|19.58|19.38|19.58|19.38|19.59|19.39|19.58|19.38|3
1649878060000|2022-04-13 19:27:40|19.59|19.39|19.59|19.39|19.59|19.39|19.58|19.38|5
1649878120000|2022-04-13 19:28:40|19.6|19.4|19.6|19.4|19.6|19.4|19.6|19.4|1
1649878170000|2022-04-13 19:29:30|19.59|19.39|19.59|19.39|19.59|19.39|19.59|19.39|1
1649878210000|2022-04-13 19:30:10|19.58|19.38|19.59|19.39|19.59|19.39|19.58|19.38|2
1649878230000|2022-04-13 19:30:30|19.58|19.38|19.58|19.38|19.58|19.38|19.58|19.38|1
1649878240000|2022-04-13 19:30:40|19.57|19.37|19.57|19.37|19.58|19.38|19.57|19.37|5
1649878250000|2022-04-13 19:30:50|19.58|19.38|19.57|19.37|19.58|19.38|19.57|19.37|2
1649878260000|2022-04-13 19:31:00|19.58|19.38|19.57|19.37|19.58|19.38|19.57|19.37|4
1649878270000|2022-04-13 19:31:10|19.58|19.38|19.58|19.38|19.58|19.38|19.57|19.37|3
1649878280000|2022-04-13 19:31:20|19.57|19.37|19.57|19.37|19.58|19.38|19.57|19.37|3
1649878290000|2022-04-13 19:31:30|19.58|19.38|19.58|19.38|19.58|19.38|19.58|19.38|1
1649878310000|2022-04-13 19:31:50|19.59|19.39|19.59|19.39|19.59|19.39|19.58|19.38|3
1649878320000|2022-04-13 19:32:00|19.58|19.38|19.59|19.39|19.59|19.39|19.58|19.38|2
1649878330000|2022-04-13 19:32:10|19.58|19.38|19.59|19.39|19.59|19.39|19.58|19.38|12
1649878340000|2022-04-13 19:32:20|19.58|19.38|19.59|19.39|19.59|19.39|19.58|19.38|4
1649878400000|2022-04-13 19:33:20|19.58|19.38|19.58|19.38|19.59|19.39|19.58|19.38|3
1649878420000|2022-04-13 19:33:40|19.59|19.39|19.59|19.39|19.59|19.39|19.59|19.39|1
1649878430000|2022-04-13 19:33:50|19.58|19.38|19.59|19.39|19.59|19.39|19.58|19.38|2
1649878440000|2022-04-13 19:34:00|19.58|19.38|19.58|19.38|19.59|19.39|19.58|19.38|3
1649878500000|2022-04-13 19:35:00|19.57|19.37|19.55|19.35|19.58|19.38|19.55|19.35|5
1649878510000|2022-04-13 19:35:10|19.54|19.34|19.54|19.34|19.55|19.35|19.54|19.34|3
1649878530000|2022-04-13 19:35:30|19.55|19.35|19.55|19.35|19.55|19.35|19.54|19.34|5
1649878540000|2022-04-13 19:35:40|19.54|19.34|19.54|19.34|19.55|19.35|19.54|19.34|3
1649878580000|2022-04-13 19:36:20|19.53|19.33|19.52|19.32|19.53|19.33|19.52|19.32|6
1649878590000|2022-04-13 19:36:30|19.53|19.33|19.52|19.32|19.53|19.33|19.52|19.32|8
1649878640000|2022-04-13 19:37:20|19.53|19.33|19.52|19.32|19.53|19.33|19.52|19.32|2
1649878650000|2022-04-13 19:37:30|19.53|19.33|19.53|19.33|19.53|19.33|19.52|19.32|5
1649878660000|2022-04-13 19:37:40|19.52|19.32|19.53|19.33|19.53|19.33|19.52|19.32|2
1649878680000|2022-04-13 19:38:00|19.52|19.32|19.53|19.33|19.53|19.33|19.52|19.32|8
1649878690000|2022-04-13 19:38:10|19.52|19.32|19.53|19.33|19.53|19.33|19.52|19.32|2
1649878730000|2022-04-13 19:38:50|19.54|19.34|19.53|19.33|19.54|19.34|19.53|19.33|2
1649878830000|2022-04-13 19:40:30|19.54|19.34|19.53|19.33|19.54|19.34|19.53|19.33|2
1649878840000|2022-04-13 19:40:40|19.52|19.32|19.53|19.33|19.53|19.33|19.52|19.32|6
1649878860000|2022-04-13 19:41:00|19.52|19.32|19.52|19.32|19.53|19.33|19.52|19.32|5
1649878950000|2022-04-13 19:42:30|19.53|19.33|19.53|19.33|19.53|19.33|19.52|19.32|3
1649878980000|2022-04-13 19:43:00|19.54|19.34|19.54|19.34|19.54|19.34|19.54|19.34|1
1649878990000|2022-04-13 19:43:10|19.53|19.33|19.53|19.33|19.54|19.34|19.53|19.33|13
1649879000000|2022-04-13 19:43:20|19.54|19.34|19.54|19.34|19.54|19.34|19.53|19.33|7
1649879010000|2022-04-13 19:43:30|19.53|19.33|19.54|19.34|19.54|19.34|19.53|19.33|4
1649879020000|2022-04-13 19:43:40|19.53|19.33|19.54|19.34|19.54|19.34|19.53|19.33|2
1649879090000|2022-04-13 19:44:50|19.55|19.35|19.55|19.35|19.55|19.35|19.55|19.35|1
1649879120000|2022-04-13 19:45:20|19.54|19.34|19.54|19.34|19.55|19.35|19.54|19.34|5
1649879130000|2022-04-13 19:45:30|19.53|19.33|19.53|19.33|19.54|19.34|19.53|19.33|3
1649879140000|2022-04-13 19:45:40|19.54|19.34|19.53|19.33|19.54|19.34|19.53|19.33|4
1649879150000|2022-04-13 19:45:50|19.54|19.34|19.54|19.34|19.54|19.34|19.53|19.33|3
1649879170000|2022-04-13 19:46:10|19.55|19.35|19.54|19.34|19.55|19.35|19.54|19.34|2
1649879180000|2022-04-13 19:46:20|19.55|19.35|19.54|19.34|19.55|19.35|19.54|19.34|6
1649879190000|2022-04-13 19:46:30|19.55|19.35|19.54|19.34|19.55|19.35|19.54|19.34|2
1649879200000|2022-04-13 19:46:40|19.55|19.35|19.55|19.35|19.55|19.35|19.55|19.35|1
1649879220000|2022-04-13 19:47:00|19.54|19.34|19.53|19.33|19.54|19.34|19.53|19.33|2
1649879240000|2022-04-13 19:47:20|19.54|19.34|19.53|19.33|19.54|19.34|19.53|19.33|2
1649879260000|2022-04-13 19:47:40|19.54|19.34|19.54|19.34|19.54|19.34|19.54|19.34|1
1649879300000|2022-04-13 19:48:20|19.53|19.33|19.54|19.34|19.54|19.34|19.53|19.33|2
1649879310000|2022-04-13 19:48:30|19.53|19.33|19.53|19.33|19.53|19.33|19.53|19.33|1
1649879320000|2022-04-13 19:48:40|19.52|19.32|19.52|19.32|19.53|19.33|19.52|19.32|9
1649879330000|2022-04-13 19:48:50|19.53|19.33|19.52|19.32|19.53|19.33|19.52|19.32|6
1649879340000|2022-04-13 19:49:00|19.53|19.33|19.53|19.33|19.53|19.33|19.52|19.32|5
1649879370000|2022-04-13 19:49:30|19.54|19.34|19.54|19.34|19.54|19.34|19.54|19.34|1
1649879380000|2022-04-13 19:49:40|19.55|19.35|19.55|19.35|19.55|19.35|19.55|19.35|1
1649879400000|2022-04-13 19:50:00|19.54|19.34|19.54|19.34|19.55|19.35|19.54|19.34|3
1649879410000|2022-04-13 19:50:10|19.53|19.33|19.52|19.32|19.53|19.33|19.51|19.31|6
1649879420000|2022-04-13 19:50:20|19.51|19.31|19.51|19.31|19.52|19.32|19.51|19.31|5
1649879430000|2022-04-13 19:50:30|19.52|19.32|19.51|19.31|19.52|19.32|19.51|19.31|4
1649879440000|2022-04-13 19:50:40|19.52|19.32|19.52|19.32|19.52|19.32|19.51|19.31|3
1649879450000|2022-04-13 19:50:50|19.53|19.33|19.53|19.33|19.53|19.33|19.53|19.33|1
1649879470000|2022-04-13 19:51:10|19.54|19.34|19.54|19.34|19.54|19.34|19.53|19.33|3
1649879520000|2022-04-13 19:52:00|19.53|19.33|19.53|19.33|19.54|19.34|19.53|19.33|3
1649879530000|2022-04-13 19:52:10|19.52|19.32|19.52|19.32|19.53|19.33|19.52|19.32|3
1649879550000|2022-04-13 19:52:30|19.51|19.31|19.51|19.31|19.52|19.32|19.51|19.31|9
1649879570000|2022-04-13 19:52:50|19.52|19.32|19.51|19.31|19.52|19.32|19.51|19.31|2
1649879580000|2022-04-13 19:53:00|19.52|19.32|19.52|19.32|19.52|19.32|19.52|19.32|1
1649879650000|2022-04-13 19:54:10|19.51|19.31|19.51|19.31|19.51|19.31|19.51|19.31|1
1649879680000|2022-04-13 19:54:40|19.52|19.32|19.51|19.31|19.52|19.32|19.51|19.31|6
1649879690000|2022-04-13 19:54:50|19.52|19.32|19.51|19.31|19.52|19.32|19.51|19.31|2
1649879710000|2022-04-13 19:55:10|19.52|19.32|19.51|19.31|19.52|19.32|19.51|19.31|2
1649879760000|2022-04-13 19:56:00|19.5|19.3|19.5|19.3|19.5|19.3|19.5|19.3|1
1649879780000|2022-04-13 19:56:20|19.51|19.31|19.5|19.3|19.51|19.31|19.5|19.3|4
1649879800000|2022-04-13 19:56:40|19.51|19.31|19.51|19.31|19.51|19.31|19.5|19.3|3
1649879860000|2022-04-13 19:57:40|19.5|19.3|19.5|19.3|19.51|19.31|19.5|19.3|3
1649879870000|2022-04-13 19:57:50|19.51|19.31|19.51|19.31|19.51|19.31|19.5|19.3|3
1649879880000|2022-04-13 19:58:00|19.5|19.3|19.5|19.3|19.51|19.31|19.5|19.3|3
1649879900000|2022-04-13 19:58:20|19.51|19.31|19.5|19.3|19.51|19.31|19.5|19.3|4
1649879930000|2022-04-13 19:58:50|19.49|19.29|19.5|19.3|19.5|19.3|19.49|19.29|6
1649879940000|2022-04-13 19:59:00|19.49|19.29|19.49|19.29|19.5|19.3|19.49|19.29|5
1649879950000|2022-04-13 19:59:10|19.5|19.3|19.5|19.3|19.5|19.3|19.49|19.29|7
1649879960000|2022-04-13 19:59:20|19.49|19.29|19.5|19.3|19.5|19.3|19.49|19.29|2
1649879980000|2022-04-13 19:59:40|19.51|19.31|19.51|19.31|19.51|19.31|19.5|19.3|13
1649879990000|2022-04-13 19:59:50|19.5|19.3|19.5|19.3|19.5|19.3|19.5|19.3|1
1649880000000|2022-04-13 20:00:00|19.49|19.29|19.49|19.29|19.5|19.3|19.49|19.29|3
1649880060000|2022-04-13 20:01:00|19.5|19.3|19.49|19.29|19.5|19.3|19.49|19.29|2
1649880070000|2022-04-13 20:01:10|19.5|19.3|19.5|19.3|19.5|19.3|19.49|19.29|5
1649880120000|2022-04-13 20:02:00|19.51|19.31|19.51|19.31|19.51|19.31|19.5|19.3|5
1649880140000|2022-04-13 20:02:20|19.52|19.32|19.51|19.31|19.52|19.32|19.51|19.31|2
1649880150000|2022-04-13 20:02:30|19.52|19.32|19.52|19.32|19.52|19.32|19.51|19.31|5
1649880160000|2022-04-13 20:02:40|19.53|19.33|19.53|19.33|19.53|19.33|19.53|19.33|1
1649880180000|2022-04-13 20:03:00|19.52|19.32|19.52|19.32|19.52|19.32|19.52|19.32|1
1649880190000|2022-04-13 20:03:10|19.51|19.31|19.51|19.31|19.51|19.31|19.51|19.31|1
1649880200000|2022-04-13 20:03:20|19.5|19.3|19.51|19.31|19.51|19.31|19.5|19.3|2
1649880230000|2022-04-13 20:03:50|19.5|19.3|19.51|19.31|19.51|19.31|19.5|19.3|12
1649880240000|2022-04-13 20:04:00|19.5|19.3|19.51|19.31|19.51|19.31|19.5|19.3|10
1649880250000|2022-04-13 20:04:10|19.5|19.3|19.51|19.31|19.51|19.31|19.5|19.3|2
1649880300000|2022-04-13 20:05:00|19.52|19.32|19.51|19.31|19.52|19.32|19.51|19.31|2
1649880340000|2022-04-13 20:05:40|19.5|19.3|19.51|19.31|19.51|19.31|19.5|19.3|6
1649880350000|2022-04-13 20:05:50|19.5|19.3|19.51|19.31|19.51|19.31|19.5|19.3|10
1649880400000|2022-04-13 20:06:40|19.5|19.3|19.5|19.3|19.51|19.31|19.5|19.3|3
1649880410000|2022-04-13 20:06:50|19.51|19.31|19.51|19.31|19.51|19.31|19.5|19.3|3
1649880420000|2022-04-13 20:07:00|19.5|19.3|19.51|19.31|19.51|19.31|19.5|19.3|4
1649880430000|2022-04-13 20:07:10|19.5|19.3|19.5|19.3|19.5|19.3|19.5|19.3|1
1649880450000|2022-04-13 20:07:30|19.51|19.31|19.5|19.3|19.51|19.31|19.5|19.3|12
1649880460000|2022-04-13 20:07:40|19.51|19.31|19.5|19.3|19.51|19.31|19.5|19.3|4
1649880470000|2022-04-13 20:07:50|19.51|19.31|19.51|19.31|19.51|19.31|19.51|19.31|1
1649880480000|2022-04-13 20:08:00|19.5|19.3|19.51|19.31|19.51|19.31|19.5|19.3|2
1649880500000|2022-04-13 20:08:20|19.5|19.3|19.5|19.3|19.51|19.31|19.5|19.3|3
1649880550000|2022-04-13 20:09:10|19.51|19.31|19.51|19.31|19.51|19.31|19.51|19.31|1
1649880560000|2022-04-13 20:09:20|19.5|19.3|19.5|19.3|19.5|19.3|19.5|19.3|1
1649880570000|2022-04-13 20:09:30|19.51|19.31|19.51|19.31|19.51|19.31|19.51|19.31|1
1649880620000|2022-04-13 20:10:20|19.5|19.3|19.5|19.3|19.51|19.31|19.5|19.3|3
1649880630000|2022-04-13 20:10:30|19.51|19.31|19.51|19.31|19.51|19.31|19.5|19.3|3
1649880670000|2022-04-13 20:11:10|19.52|19.32|19.52|19.32|19.52|19.32|19.52|19.32|1
1649880690000|2022-04-13 20:11:30|19.51|19.31|19.51|19.31|19.52|19.32|19.51|19.31|11
1649880700000|2022-04-13 20:11:40|19.52|19.32|19.52|19.32|19.52|19.32|19.52|19.32|1
1649880740000|2022-04-13 20:12:20|19.51|19.31|19.52|19.32|19.52|19.32|19.51|19.31|2
1649880760000|2022-04-13 20:12:40|19.51|19.31|19.51|19.31|19.51|19.31|19.51|19.31|1
1649880770000|2022-04-13 20:12:50|19.5|19.3|19.5|19.3|19.5|19.3|19.5|19.3|1
1649880780000|2022-04-13 20:13:00|19.51|19.31|19.51|19.31|19.51|19.31|19.51|19.31|1
1649880840000|2022-04-13 20:14:00|19.52|19.32|19.52|19.32|19.52|19.32|19.52|19.32|1
1649880850000|2022-04-13 20:14:10|19.51|19.31|19.53|19.33|19.53|19.33|19.51|19.31|5
1649880870000|2022-04-13 20:14:30|19.52|19.32|19.53|19.33|19.53|19.33|19.52|19.32|2
1649880900000|2022-04-13 20:15:00|19.52|19.32|19.52|19.32|19.52|19.32|19.52|19.32|1
1649880950000|2022-04-13 20:15:50|19.53|19.33|19.53|19.33|19.53|19.33|19.53|19.33|1
1649880980000|2022-04-13 20:16:20|19.54|19.34|19.54|19.34|19.54|19.34|19.54|19.34|1
1649880990000|2022-04-13 20:16:30|19.53|19.33|19.55|19.35|19.55|19.35|19.53|19.33|3
1649881020000|2022-04-13 20:17:00|19.54|19.34|19.55|19.35|19.55|19.35|19.54|19.34|4
1649881030000|2022-04-13 20:17:10|19.54|19.34|19.54|19.34|19.55|19.35|19.54|19.34|7
1649881040000|2022-04-13 20:17:20|19.55|19.35|19.55|19.35|19.55|19.35|19.54|19.34|7
1649881050000|2022-04-13 20:17:30|19.54|19.34|19.55|19.35|19.55|19.35|19.54|19.34|2
1649881070000|2022-04-13 20:17:50|19.54|19.34|19.55|19.35|19.55|19.35|19.54|19.34|4
1649881170000|2022-04-13 20:19:30|19.56|19.36|19.56|19.36|19.56|19.36|19.56|19.36|1
1649881200000|2022-04-13 20:20:00|19.57|19.37|19.57|19.37|19.57|19.37|19.57|19.37|1
1649881220000|2022-04-13 20:20:20|19.56|19.36|19.57|19.37|19.57|19.37|19.56|19.36|6
1649881230000|2022-04-13 20:20:30|19.56|19.36|19.57|19.37|19.57|19.37|19.56|19.36|6
1649881240000|2022-04-13 20:20:40|19.56|19.36|19.57|19.37|19.57|19.37|19.56|19.36|4
1649881260000|2022-04-13 20:21:00|19.58|19.38|19.57|19.37|19.58|19.38|19.57|19.37|2
1649881270000|2022-04-13 20:21:10|19.56|19.36|19.56|19.36|19.56|19.36|19.56|19.36|1
1649881280000|2022-04-13 20:21:20|19.57|19.37|19.56|19.36|19.57|19.37|19.56|19.36|2
1649881290000|2022-04-13 20:21:30|19.57|19.37|19.57|19.37|19.57|19.37|19.57|19.37|1
1649881320000|2022-04-13 20:22:00|19.56|19.36|19.57|19.37|19.57|19.37|19.56|19.36|4
1649881330000|2022-04-13 20:22:10|19.56|19.36|19.56|19.36|19.57|19.37|19.56|19.36|5
1649881350000|2022-04-13 20:22:30|19.57|19.37|19.57|19.37|19.57|19.37|19.57|19.37|1
1649881360000|2022-04-13 20:22:40|19.56|19.36|19.57|19.37|19.57|19.37|19.56|19.36|2
1649881370000|2022-04-13 20:22:50|19.56|19.36|19.57|19.37|19.57|19.37|19.56|19.36|2
1649881380000|2022-04-13 20:23:00|19.56|19.36|19.56|19.36|19.56|19.36|19.56|19.36|1
1649881390000|2022-04-13 20:23:10|19.55|19.35|19.56|19.36|19.56|19.36|19.55|19.35|2
1649881410000|2022-04-13 20:23:30|19.55|19.35|19.55|19.35|19.55|19.35|19.55|19.35|1
1649881420000|2022-04-13 20:23:40|19.56|19.36|19.56|19.36|19.56|19.36|19.56|19.36|1
1649881450000|2022-04-13 20:24:10|19.57|19.37|19.57|19.37|19.57|19.37|19.57|19.37|1
1649881480000|2022-04-13 20:24:40|19.58|19.38|19.57|19.37|19.58|19.38|19.57|19.37|4
1649881500000|2022-04-13 20:25:00|19.58|19.38|19.57|19.37|19.58|19.38|19.57|19.37|6
1649881510000|2022-04-13 20:25:10|19.56|19.36|19.56|19.36|19.56|19.36|19.56|19.36|1
1649881590000|2022-04-13 20:26:30|19.57|19.37|19.57|19.37|19.57|19.37|19.56|19.36|3
1649881600000|2022-04-13 20:26:40|19.56|19.36|19.56|19.36|19.56|19.36|19.56|19.36|1
1649881620000|2022-04-13 20:27:00|19.57|19.37|19.56|19.36|19.57|19.37|19.56|19.36|2
1649881630000|2022-04-13 20:27:10|19.57|19.37|19.56|19.36|19.57|19.37|19.56|19.36|4
1649881650000|2022-04-13 20:27:30|19.57|19.37|19.57|19.37|19.57|19.37|19.57|19.37|1
1649881680000|2022-04-13 20:28:00|19.58|19.38|19.57|19.37|19.58|19.38|19.57|19.37|2
1649881690000|2022-04-13 20:28:10|19.56|19.36|19.56|19.36|19.56|19.36|19.56|19.36|1
1649881700000|2022-04-13 20:28:20|19.57|19.37|19.56|19.36|19.57|19.37|19.56|19.36|2
1649881720000|2022-04-13 20:28:40|19.57|19.37|19.57|19.37|19.57|19.37|19.57|19.37|1
1649881730000|2022-04-13 20:28:50|19.56|19.36|19.56|19.36|19.57|19.37|19.56|19.36|3
1649881740000|2022-04-13 20:29:00|19.57|19.37|19.57|19.37|19.57|19.37|19.57|19.37|1
1649881770000|2022-04-13 20:29:30|19.56|19.36|19.56|19.36|19.56|19.36|19.56|19.36|1
1649881780000|2022-04-13 20:29:40|19.57|19.37|19.57|19.37|19.57|19.37|19.57|19.37|1
1649881790000|2022-04-13 20:29:50|19.56|19.36|19.57|19.37|19.57|19.37|19.56|19.36|2
1649881800000|2022-04-13 20:30:00|19.56|19.36|19.56|19.36|19.56|19.36|19.56|19.36|1
1649881810000|2022-04-13 20:30:10|19.55|19.35|19.56|19.36|19.56|19.36|19.55|19.35|4
1649881820000|2022-04-13 20:30:20|19.55|19.35|19.56|19.36|19.56|19.36|19.55|19.35|8
1649881830000|2022-04-13 20:30:30|19.55|19.35|19.55|19.35|19.56|19.36|19.55|19.35|13
1649881840000|2022-04-13 20:30:40|19.56|19.36|19.56|19.36|19.56|19.36|19.55|19.35|15
1649881860000|2022-04-13 20:31:00|19.57|19.37|19.57|19.37|19.57|19.37|19.57|19.37|1
1649881940000|2022-04-13 20:32:20|19.58|19.38|19.58|19.38|19.58|19.38|19.58|19.38|1
1649882020000|2022-04-13 20:33:40|19.59|19.39|19.59|19.39|19.59|19.39|19.59|19.39|1
1649882030000|2022-04-13 20:33:50|19.58|19.38|19.59|19.39|19.59|19.39|19.58|19.38|2
1649882090000|2022-04-13 20:34:50|19.6|19.4|19.59|19.39|19.6|19.4|19.59|19.39|8
1649882100000|2022-04-13 20:35:00|19.6|19.4|19.6|19.4|19.61|19.41|19.6|19.4|3
1649882130000|2022-04-13 20:35:30|19.61|19.41|19.61|19.41|19.61|19.41|19.61|19.41|1
1649882150000|2022-04-13 20:35:50|19.6|19.4|19.6|19.4|19.6|19.4|19.6|19.4|1
1649882160000|2022-04-13 20:36:00|19.59|19.39|19.59|19.39|19.6|19.4|19.59|19.39|3
1649882170000|2022-04-13 20:36:10|19.6|19.4|19.59|19.39|19.6|19.4|19.59|19.39|8
1649882180000|2022-04-13 20:36:20|19.58|19.38|19.58|19.38|19.59|19.39|19.58|19.38|5
1649882190000|2022-04-13 20:36:30|19.59|19.39|19.58|19.38|19.59|19.39|19.58|19.38|2
1649882220000|2022-04-13 20:37:00|19.59|19.39|19.58|19.38|19.59|19.39|19.58|19.38|6
1649882230000|2022-04-13 20:37:10|19.59|19.39|19.59|19.39|19.59|19.39|19.59|19.39|1
1649882240000|2022-04-13 20:37:20|19.6|19.4|19.59|19.39|19.6|19.4|19.59|19.39|4
1649882290000|2022-04-13 20:38:10|19.58|19.38|19.58|19.38|19.59|19.39|19.57|19.37|5
1649882300000|2022-04-13 20:38:20|19.57|19.37|19.57|19.37|19.58|19.38|19.57|19.37|11
1649882310000|2022-04-13 20:38:30|19.58|19.38|19.58|19.38|19.58|19.38|19.58|19.38|1
1649882320000|2022-04-13 20:38:40|19.57|19.37|19.57|19.37|19.57|19.37|19.57|19.37|1
1649882330000|2022-04-13 20:38:50|19.58|19.38|19.57|19.37|19.58|19.38|19.57|19.37|2
1649882370000|2022-04-13 20:39:30|19.58|19.38|19.58|19.38|19.58|19.38|19.58|19.38|1
1649882380000|2022-04-13 20:39:40|19.57|19.37|19.58|19.38|19.58|19.38|19.57|19.37|2
1649882450000|2022-04-13 20:40:50|19.57|19.37|19.58|19.38|19.58|19.38|19.57|19.37|6
1649882460000|2022-04-13 20:41:00|19.57|19.37|19.57|19.37|19.57|19.37|19.57|19.37|1
1649882480000|2022-04-13 20:41:20|19.58|19.38|19.58|19.38|19.58|19.38|19.58|19.38|1
1649882500000|2022-04-13 20:41:40|19.59|19.39|19.59|19.39|19.59|19.39|19.59|19.39|1
1649882510000|2022-04-13 20:41:50|19.58|19.38|19.58|19.38|19.58|19.38|19.58|19.38|1
1649882520000|2022-04-13 20:42:00|19.59|19.39|19.59|19.39|19.59|19.39|19.58|19.38|3
1649882570000|2022-04-13 20:42:50|19.58|19.38|19.59|19.39|19.59|19.39|19.58|19.38|4
1649882580000|2022-04-13 20:43:00|19.58|19.38|19.58|19.38|19.59|19.39|19.58|19.38|3
1649882610000|2022-04-13 20:43:30|19.57|19.37|19.58|19.38|19.58|19.38|19.57|19.37|4
1649882620000|2022-04-13 20:43:40|19.57|19.37|19.58|19.38|19.58|19.38|19.57|19.37|6
1649882630000|2022-04-13 20:43:50|19.57|19.37|19.58|19.38|19.58|19.38|19.57|19.37|4
1649882650000|2022-04-13 20:44:10|19.57|19.37|19.58|19.38|19.58|19.38|19.57|19.37|4
1649882660000|2022-04-13 20:44:20|19.57|19.37|19.58|19.38|19.58|19.38|19.57|19.37|4
1649882670000|2022-04-13 20:44:30|19.57|19.37|19.57|19.37|19.57|19.37|19.57|19.37|1
1649882700000|2022-04-13 20:45:00|19.58|19.38|19.57|19.37|19.58|19.38|19.57|19.37|2
1649882720000|2022-04-13 20:45:20|19.56|19.36|19.56|19.36|19.57|19.37|19.56|19.36|3
1649882730000|2022-04-13 20:45:30|19.57|19.37|19.56|19.36|19.57|19.37|19.56|19.36|4
1649882780000|2022-04-13 20:46:20|19.57|19.37|19.57|19.37|19.57|19.37|19.57|19.37|1
1649882790000|2022-04-13 20:46:30|19.58|19.38|19.58|19.38|19.58|19.38|19.58|19.38|1
1649882850000|2022-04-13 20:47:30|19.59|19.39|19.6|19.4|19.6|19.4|19.59|19.39|2
1649882890000|2022-04-13 20:48:10|19.61|19.41|19.61|19.41|19.61|19.41|19.61|19.41|1
1649882900000|2022-04-13 20:48:20|19.62|19.42|19.62|19.42|19.62|19.42|19.62|19.42|1
1649882910000|2022-04-13 20:48:30|19.63|19.43|19.63|19.43|19.63|19.43|19.62|19.42|5
1649882920000|2022-04-13 20:48:40|19.62|19.42|19.62|19.42|19.63|19.43|19.62|19.42|3
1649882940000|2022-04-13 20:49:00|19.63|19.43|19.64|19.44|19.64|19.44|19.63|19.43|2
1649882950000|2022-04-13 20:49:10|19.63|19.43|19.64|19.44|19.64|19.44|19.63|19.43|12
1649882960000|2022-04-13 20:49:20|19.65|19.45|19.64|19.44|19.65|19.45|19.64|19.44|4
1649882990000|2022-04-13 20:49:50|19.65|19.45|19.65|19.45|19.65|19.45|19.65|19.45|1
1649883000000|2022-04-13 20:50:00|19.64|19.44|19.65|19.45|19.65|19.45|19.64|19.44|4
1649883010000|2022-04-13 20:50:10|19.64|19.44|19.64|19.44|19.65|19.45|19.64|19.44|7
1649883020000|2022-04-13 20:50:20|19.65|19.45|19.65|19.45|19.65|19.45|19.65|19.45|1
1649883050000|2022-04-13 20:50:50|19.64|19.44|19.65|19.45|19.65|19.45|19.64|19.44|2
1649883070000|2022-04-13 20:51:10|19.64|19.44|19.64|19.44|19.65|19.45|19.64|19.44|5
1649883090000|2022-04-13 20:51:30|19.65|19.45|19.65|19.45|19.65|19.45|19.64|19.44|3
1649883100000|2022-04-13 20:51:40|19.66|19.46|19.65|19.45|19.66|19.46|19.65|19.45|8
1649883170000|2022-04-13 20:52:50|19.64|19.44|19.65|19.45|19.65|19.45|19.64|19.44|4
1649883180000|2022-04-13 20:53:00|19.64|19.44|19.64|19.44|19.64|19.44|19.64|19.44|1
1649883190000|2022-04-13 20:53:10|19.65|19.45|19.65|19.45|19.65|19.45|19.64|19.44|3
1649883200000|2022-04-13 20:53:20|19.64|19.44|19.65|19.45|19.66|19.46|19.64|19.44|6
1649883240000|2022-04-13 20:54:00|19.64|19.44|19.65|19.45|19.65|19.45|19.64|19.44|2
1649883250000|2022-04-13 20:54:10|19.64|19.44|19.65|19.45|19.65|19.45|19.64|19.44|2
1649883260000|2022-04-13 20:54:20|19.64|19.44|19.64|19.44|19.65|19.45|19.64|19.44|7
1649883270000|2022-04-13 20:54:30|19.63|19.43|19.63|19.43|19.63|19.43|19.63|19.43|1
1649883290000|2022-04-13 20:54:50|19.64|19.44|19.63|19.43|19.64|19.44|19.63|19.43|2
1649883300000|2022-04-13 20:55:00|19.64|19.44|19.64|19.44|19.64|19.44|19.64|19.44|1
1649883330000|2022-04-13 20:55:30|19.65|19.45|19.65|19.45|19.65|19.45|19.65|19.45|1
1649883340000|2022-04-13 20:55:40|19.64|19.44|19.64|19.44|19.64|19.44|19.64|19.44|1
1649883360000|2022-04-13 20:56:00|19.63|19.43|19.63|19.43|19.64|19.44|19.63|19.43|7
1649883380000|2022-04-13 20:56:20|19.62|19.42|19.62|19.42|19.62|19.42|19.62|19.42|1
1649883390000|2022-04-13 20:56:30|19.63|19.43|19.63|19.43|19.63|19.43|19.62|19.42|3
1649883400000|2022-04-13 20:56:40|19.62|19.42|19.62|19.42|19.62|19.42|19.62|19.42|1
1649883410000|2022-04-13 20:56:50|19.63|19.43|19.64|19.44|19.64|19.44|19.63|19.43|2
1649883420000|2022-04-13 20:57:00|19.63|19.43|19.63|19.43|19.63|19.43|19.63|19.43|1
1649883510000|2022-04-13 20:58:30|19.64|19.44|19.64|19.44|19.64|19.44|19.64|19.44|1
1649883520000|2022-04-13 20:58:40|19.63|19.43|19.64|19.44|19.64|19.44|19.63|19.43|2
1649883560000|2022-04-13 20:59:20|19.65|19.45|19.65|19.45|19.65|19.45|19.64|19.44|5
1649883720000|2022-04-13 21:02:00|19.64|19.44|19.63|19.43|19.64|19.44|19.63|19.43|2
1649883730000|2022-04-13 21:02:10|19.62|19.42|19.63|19.43|19.63|19.43|19.62|19.42|2
1649883740000|2022-04-13 21:02:20|19.62|19.42|19.63|19.43|19.63|19.43|19.62|19.42|6
1649883760000|2022-04-13 21:02:40|19.64|19.44|19.64|19.44|19.64|19.44|19.64|19.44|1
1649883870000|2022-04-13 21:04:30|19.65|19.45|19.65|19.45|19.65|19.45|19.64|19.44|3
1649883920000|2022-04-13 21:05:20|19.64|19.44|19.65|19.45|19.65|19.45|19.64|19.44|2
1649883940000|2022-04-13 21:05:40|19.64|19.44|19.64|19.44|19.64|19.44|19.64|19.44|1
1649884020000|2022-04-13 21:07:00|19.63|19.43|19.63|19.43|19.63|19.43|19.63|19.43|1
1649884070000|2022-04-13 21:07:50|19.64|19.44|19.64|19.44|19.64|19.44|19.63|19.43|3
1649884130000|2022-04-13 21:08:50|19.63|19.43|19.64|19.44|19.64|19.44|19.63|19.43|6
1649884160000|2022-04-13 21:09:20|19.63|19.43|19.63|19.43|19.64|19.44|19.63|19.43|3
1649884170000|2022-04-13 21:09:30|19.64|19.44|19.63|19.43|19.64|19.44|19.63|19.43|2
1649884180000|2022-04-13 21:09:40|19.64|19.44|19.63|19.43|19.64|19.44|19.63|19.43|4
1649884190000|2022-04-13 21:09:50|19.64|19.44|19.64|19.44|19.64|19.44|19.63|19.43|9
1649884200000|2022-04-13 21:10:00|19.63|19.43|19.63|19.43|19.63|19.43|19.63|19.43|1
1649884230000|2022-04-13 21:10:30|19.64|19.44|19.64|19.44|19.64|19.44|19.64|19.44|1
1649884240000|2022-04-13 21:10:40|19.63|19.43|19.64|19.44|19.64|19.44|19.63|19.43|2
1649884440000|2022-04-13 21:14:00|19.63|19.43|19.63|19.43|19.63|19.43|19.63|19.43|1
1649884460000|2022-04-13 21:14:20|19.64|19.44|19.63|19.43|19.64|19.44|19.63|19.43|2
1649884470000|2022-04-13 21:14:30|19.64|19.44|19.64|19.44|19.64|19.44|19.63|19.43|5
1649884530000|2022-04-13 21:15:30|19.63|19.43|19.63|19.43|19.64|19.44|19.63|19.43|3
1649884550000|2022-04-13 21:15:50|19.64|19.44|19.64|19.44|19.64|19.44|19.64|19.44|1
1649884570000|2022-04-13 21:16:10|19.63|19.43|19.63|19.43|19.63|19.43|19.63|19.43|1
1649884610000|2022-04-13 21:16:50|19.62|19.42|19.62|19.42|19.63|19.43|19.62|19.42|5
1649884650000|2022-04-13 21:17:30|19.63|19.43|19.62|19.42|19.63|19.43|19.62|19.42|2
1649884700000|2022-04-13 21:18:20|19.63|19.43|19.63|19.43|19.63|19.43|19.63|19.43|1
1649884720000|2022-04-13 21:18:40|19.64|19.44|19.63|19.43|19.64|19.44|19.63|19.43|10
1649884750000|2022-04-13 21:19:10|19.64|19.44|19.63|19.43|19.64|19.44|19.63|19.43|2
1649884800000|2022-04-13 21:20:00|19.64|19.44|19.64|19.44|19.64|19.44|19.63|19.43|5
1649884810000|2022-04-13 21:20:10|19.65|19.45|19.64|19.44|19.65|19.45|19.64|19.44|12
1649884820000|2022-04-13 21:20:20|19.65|19.45|19.65|19.45|19.65|19.45|19.64|19.44|9
1649884900000|2022-04-13 21:21:40|19.66|19.46|19.65|19.45|19.66|19.46|19.65|19.45|10
1649884910000|2022-04-13 21:21:50|19.66|19.46|19.65|19.45|19.66|19.46|19.65|19.45|12
1649884920000|2022-04-13 21:22:00|19.66|19.46|19.65|19.45|19.66|19.46|19.65|19.45|6
1649884930000|2022-04-13 21:22:10|19.66|19.46|19.65|19.45|19.66|19.46|19.65|19.45|4
1649884940000|2022-04-13 21:22:20|19.66|19.46|19.65|19.45|19.66|19.46|19.65|19.45|2
1649884950000|2022-04-13 21:22:30|19.64|19.44|19.65|19.45|19.65|19.45|19.64|19.44|6
1649884960000|2022-04-13 21:22:40|19.64|19.44|19.64|19.44|19.65|19.45|19.64|19.44|5
1649884980000|2022-04-13 21:23:00|19.65|19.45|19.65|19.45|19.65|19.45|19.65|19.45|1
1649884990000|2022-04-13 21:23:10|19.64|19.44|19.64|19.44|19.64|19.44|19.64|19.44|1
1649885000000|2022-04-13 21:23:20|19.63|19.43|19.63|19.43|19.64|19.44|19.63|19.43|3
1649885030000|2022-04-13 21:23:50|19.64|19.44|19.63|19.43|19.64|19.44|19.63|19.43|2
1649885040000|2022-04-13 21:24:00|19.64|19.44|19.63|19.43|19.64|19.44|19.63|19.43|4
1649885050000|2022-04-13 21:24:10|19.64|19.44|19.64|19.44|19.64|19.44|19.63|19.43|3
1649885120000|2022-04-13 21:25:20|19.65|19.45|19.65|19.45|19.65|19.45|19.65|19.45|1
1649885330000|2022-04-13 21:28:50|19.64|19.44|19.64|19.44|19.64|19.44|19.64|19.44|1
1649885350000|2022-04-13 21:29:10|19.63|19.43|19.64|19.44|19.64|19.44|19.63|19.43|2
1649885360000|2022-04-13 21:29:20|19.63|19.43|19.63|19.43|19.64|19.44|19.63|19.43|3
1649885380000|2022-04-13 21:29:40|19.64|19.44|19.63|19.43|19.64|19.44|19.63|19.43|2
1649885390000|2022-04-13 21:29:50|19.64|19.44|19.63|19.43|19.64|19.44|19.63|19.43|2
1649885470000|2022-04-13 21:31:10|19.62|19.42|19.62|19.42|19.62|19.42|19.62|19.42|1
1649885480000|2022-04-13 21:31:20|19.63|19.43|19.62|19.42|19.63|19.43|19.62|19.42|2
1649885540000|2022-04-13 21:32:20|19.61|19.41|19.62|19.42|19.62|19.42|19.61|19.41|6
1649885550000|2022-04-13 21:32:30|19.61|19.41|19.61|19.41|19.62|19.42|19.61|19.41|5
1649885560000|2022-04-13 21:32:40|19.62|19.42|19.62|19.42|19.62|19.42|19.61|19.41|11
1649885570000|2022-04-13 21:32:50|19.61|19.41|19.61|19.41|19.61|19.41|19.61|19.41|1
1649885710000|2022-04-13 21:35:10|19.62|19.42|19.61|19.41|19.62|19.42|19.61|19.41|4
1649885720000|2022-04-13 21:35:20|19.62|19.42|19.63|19.43|19.63|19.43|19.62|19.42|2
1649885730000|2022-04-13 21:35:30|19.64|19.44|19.63|19.43|19.64|19.44|19.63|19.43|2
1649885750000|2022-04-13 21:35:50|19.64|19.44|19.63|19.43|19.64|19.44|19.63|19.43|2
1649885760000|2022-04-13 21:36:00|19.64|19.44|19.64|19.44|19.64|19.44|19.63|19.43|3
1649885790000|2022-04-13 21:36:30|19.65|19.45|19.65|19.45|19.65|19.45|19.65|19.45|1
1649885800000|2022-04-13 21:36:40|19.66|19.46|19.66|19.46|19.66|19.46|19.65|19.45|5
1649885810000|2022-04-13 21:36:50|19.65|19.45|19.66|19.46|19.66|19.46|19.65|19.45|6
1649885820000|2022-04-13 21:37:00|19.65|19.45|19.66|19.46|19.66|19.46|19.65|19.45|2
1649885830000|2022-04-13 21:37:10|19.65|19.45|19.65|19.45|19.66|19.46|19.65|19.45|7
1649885840000|2022-04-13 21:37:20|19.66|19.46|19.66|19.46|19.66|19.46|19.65|19.45|3
1649885860000|2022-04-13 21:37:40|19.65|19.45|19.65|19.45|19.65|19.45|19.65|19.45|1
1649885870000|2022-04-13 21:37:50|19.66|19.46|19.65|19.45|19.66|19.46|19.65|19.45|2
1649885900000|2022-04-13 21:38:20|19.64|19.44|19.65|19.45|19.65|19.45|19.64|19.44|6
1649885910000|2022-04-13 21:38:30|19.64|19.44|19.64|19.44|19.65|19.45|19.64|19.44|3
1649885920000|2022-04-13 21:38:40|19.65|19.45|19.65|19.45|19.65|19.45|19.64|19.44|3
1649886040000|2022-04-13 21:40:40|19.64|19.44|19.64|19.44|19.64|19.44|19.64|19.44|1
1649886090000|2022-04-13 21:41:30|19.65|19.45|19.65|19.45|19.65|19.45|19.65|19.45|1
1649886100000|2022-04-13 21:41:40|19.64|19.44|19.65|19.45|19.65|19.45|19.64|19.44|2
1649886170000|2022-04-13 21:42:50|19.64|19.44|19.65|19.45|19.65|19.45|19.64|19.44|2
1649886180000|2022-04-13 21:43:00|19.64|19.44|19.65|19.45|19.65|19.45|19.64|19.44|2
1649886190000|2022-04-13 21:43:10|19.64|19.44|19.65|19.45|19.65|19.45|19.64|19.44|4
1649886200000|2022-04-13 21:43:20|19.64|19.44|19.64|19.44|19.65|19.45|19.64|19.44|7
1649886210000|2022-04-13 21:43:30|19.65|19.45|19.65|19.45|19.65|19.45|19.65|19.45|1
1649886220000|2022-04-13 21:43:40|19.64|19.44|19.65|19.45|19.65|19.45|19.64|19.44|6
1649886230000|2022-04-13 21:43:50|19.64|19.44|19.64|19.44|19.64|19.44|19.64|19.44|1
1649886260000|2022-04-13 21:44:20|19.63|19.43|19.63|19.43|19.63|19.43|19.63|19.43|1
1649886270000|2022-04-13 21:44:30|19.62|19.42|19.62|19.42|19.62|19.42|19.62|19.42|1
1649886290000|2022-04-13 21:44:50|19.61|19.41|19.61|19.41|19.61|19.41|19.61|19.41|1
1649886360000|2022-04-13 21:46:00|19.62|19.42|19.59|19.39|19.62|19.42|19.59|19.39|6
1649886370000|2022-04-13 21:46:10|19.6|19.4|19.6|19.4|19.6|19.4|19.59|19.39|3
1649886380000|2022-04-13 21:46:20|19.61|19.41|19.6|19.4|19.61|19.41|19.6|19.4|2
1649886400000|2022-04-13 21:46:40|19.61|19.41|19.61|19.41|19.61|19.41|19.61|19.41|1
1649886430000|2022-04-13 21:47:10|19.62|19.42|19.62|19.42|19.62|19.42|19.62|19.42|1
1649886460000|2022-04-13 21:47:40|19.63|19.43|19.62|19.42|19.63|19.43|19.62|19.42|2
1649886480000|2022-04-13 21:48:00|19.63|19.43|19.62|19.42|19.63|19.43|19.62|19.42|4
1649886540000|2022-04-13 21:49:00|19.63|19.43|19.62|19.42|19.63|19.43|19.62|19.42|2
1649886550000|2022-04-13 21:49:10|19.63|19.43|19.63|19.43|19.63|19.43|19.63|19.43|1
1649886560000|2022-04-13 21:49:20|19.64|19.44|19.64|19.44|19.64|19.44|19.64|19.44|1
1649886590000|2022-04-13 21:49:50|19.63|19.43|19.63|19.43|19.63|19.43|19.63|19.43|1
1649886610000|2022-04-13 21:50:10|19.62|19.42|19.62|19.42|19.63|19.43|19.62|19.42|3
1649886630000|2022-04-13 21:50:30|19.61|19.41|19.61|19.41|19.61|19.41|19.61|19.41|1
1649886640000|2022-04-13 21:50:40|19.62|19.42|19.63|19.43|19.63|19.43|19.62|19.42|6
1649886690000|2022-04-13 21:51:30|19.64|19.44|19.64|19.44|19.64|19.44|19.64|19.44|1
1649886720000|2022-04-13 21:52:00|19.65|19.45|19.65|19.45|19.65|19.45|19.65|19.45|1
1649886740000|2022-04-13 21:52:20|19.64|19.44|19.65|19.45|19.65|19.45|19.64|19.44|2
1649886770000|2022-04-13 21:52:50|19.64|19.44|19.64|19.44|19.64|19.44|19.64|19.44|1
1649886840000|2022-04-13 21:54:00|19.65|19.45|19.65|19.45|19.65|19.45|19.65|19.45|1
1649886850000|2022-04-13 21:54:10|19.64|19.44|19.64|19.44|19.64|19.44|19.64|19.44|1
1649886900000|2022-04-13 21:55:00|19.65|19.45|19.65|19.45|19.65|19.45|19.64|19.44|5
1649886940000|2022-04-13 21:55:40|19.64|19.44|19.64|19.44|19.65|19.45|19.64|19.44|9
1649886950000|2022-04-13 21:55:50|19.65|19.45|19.65|19.45|19.65|19.45|19.65|19.45|1
1649886970000|2022-04-13 21:56:10|19.66|19.46|19.66|19.46|19.66|19.46|19.66|19.46|1
1649886980000|2022-04-13 21:56:20|19.65|19.45|19.66|19.46|19.66|19.46|19.65|19.45|2
1649887020000|2022-04-13 21:57:00|19.65|19.45|19.66|19.46|19.66|19.46|19.65|19.45|2
1649887030000|2022-04-13 21:57:10|19.65|19.45|19.65|19.45|19.66|19.46|19.65|19.45|11
1649887040000|2022-04-13 21:57:20|19.66|19.46|19.66|19.46|19.66|19.46|19.65|19.45|15
1649887050000|2022-04-13 21:57:30|19.65|19.45|19.66|19.46|19.66|19.46|19.65|19.45|6
1649887080000|2022-04-13 21:58:00|19.67|19.47|19.66|19.46|19.67|19.47|19.66|19.46|2
1649887120000|2022-04-13 21:58:40|19.67|19.47|19.66|19.46|19.67|19.47|19.66|19.46|12
1649887130000|2022-04-13 21:58:50|19.67|19.47|19.67|19.47|19.67|19.47|19.66|19.46|3
1649887170000|2022-04-13 21:59:30|19.66|19.46|19.67|19.47|19.67|19.47|19.66|19.46|8
1649887240000|2022-04-13 22:00:40|19.66|19.46|19.67|19.47|19.67|19.47|19.66|19.46|2
1649887250000|2022-04-13 22:00:50|19.66|19.46|19.66|19.46|19.67|19.47|19.66|19.46|3
1649887260000|2022-04-13 22:01:00|19.67|19.47|19.66|19.46|19.67|19.47|19.66|19.46|10
1649887350000|2022-04-13 22:02:30|19.67|19.47|19.66|19.46|19.67|19.47|19.66|19.46|2
1649887360000|2022-04-13 22:02:40|19.67|19.47|19.67|19.47|19.67|19.47|19.66|19.46|3
1649887430000|2022-04-13 22:03:50|19.66|19.46|19.66|19.46|19.66|19.46|19.66|19.46|1
1649887460000|2022-04-13 22:04:20|19.65|19.45|19.65|19.45|19.66|19.46|19.65|19.45|3
1649887470000|2022-04-13 22:04:30|19.66|19.46|19.65|19.45|19.66|19.46|19.65|19.45|2
1649887480000|2022-04-13 22:04:40|19.66|19.46|19.66|19.46|19.66|19.46|19.66|19.46|1
1649887570000|2022-04-13 22:06:10|19.65|19.45|19.66|19.46|19.66|19.46|19.65|19.45|2
1649887580000|2022-04-13 22:06:20|19.65|19.45|19.65|19.45|19.66|19.46|19.65|19.45|5
1649887590000|2022-04-13 22:06:30|19.66|19.46|19.66|19.46|19.66|19.46|19.66|19.46|1
1649887620000|2022-04-13 22:07:00|19.67|19.47|19.67|19.47|19.67|19.47|19.66|19.46|3
1649887650000|2022-04-13 22:07:30|19.68|19.48|19.68|19.48|19.68|19.48|19.67|19.47|3
1649887680000|2022-04-13 22:08:00|19.69|19.49|19.68|19.48|19.69|19.49|19.68|19.48|6
1649887690000|2022-04-13 22:08:10|19.69|19.49|19.68|19.48|19.69|19.49|19.68|19.48|2
1649887710000|2022-04-13 22:08:30|19.69|19.49|19.68|19.48|19.69|19.49|19.68|19.48|10
1649887720000|2022-04-13 22:08:40|19.69|19.49|19.68|19.48|19.69|19.49|19.68|19.48|8
1649887740000|2022-04-13 22:09:00|19.69|19.49|19.68|19.48|19.69|19.49|19.68|19.48|4
1649887780000|2022-04-13 22:09:40|19.67|19.47|19.67|19.47|19.68|19.48|19.67|19.47|3
1649887790000|2022-04-13 22:09:50|19.68|19.48|19.67|19.47|19.68|19.48|19.67|19.47|2
1649887800000|2022-04-13 22:10:00|19.66|19.46|19.67|19.47|19.67|19.47|19.66|19.46|2
1649887810000|2022-04-13 22:10:10|19.66|19.46|19.67|19.47|19.67|19.47|19.66|19.46|4
1649887820000|2022-04-13 22:10:20|19.66|19.46|19.67|19.47|19.67|19.47|19.66|19.46|2
1649887830000|2022-04-13 22:10:30|19.68|19.48|19.68|19.48|19.68|19.48|19.68|19.48|1
1649887860000|2022-04-13 22:11:00|19.69|19.49|19.69|19.49|19.69|19.49|19.69|19.49|1
1649887870000|2022-04-13 22:11:10|19.68|19.48|19.69|19.49|19.69|19.49|19.68|19.48|4
1649887910000|2022-04-13 22:11:50|19.68|19.48|19.68|19.48|19.68|19.48|19.68|19.48|1
1649887920000|2022-04-13 22:12:00|19.69|19.49|19.69|19.49|19.69|19.49|19.69|19.49|1
1649887960000|2022-04-13 22:12:40|19.68|19.48|19.68|19.48|19.68|19.48|19.68|19.48|1
1649888060000|2022-04-13 22:14:20|19.69|19.49|19.69|19.49|19.69|19.49|19.68|19.48|3
1649888100000|2022-04-13 22:15:00|19.68|19.48|19.68|19.48|19.68|19.48|19.68|19.48|1
1649888240000|2022-04-13 22:17:20|19.67|19.47|19.67|19.47|19.67|19.47|19.67|19.47|1
1649888250000|2022-04-13 22:17:30|19.68|19.48|19.67|19.47|19.68|19.48|19.67|19.47|2
1649888260000|2022-04-13 22:17:40|19.68|19.48|19.68|19.48|19.68|19.48|19.68|19.48|1
1649888280000|2022-04-13 22:18:00|19.67|19.47|19.67|19.47|19.67|19.47|19.67|19.47|1
1649888300000|2022-04-13 22:18:20|19.68|19.48|19.68|19.48|19.68|19.48|19.68|19.48|1
1649888310000|2022-04-13 22:18:30|19.67|19.47|19.67|19.47|19.67|19.47|19.67|19.47|1
1649888320000|2022-04-13 22:18:40|19.68|19.48|19.68|19.48|19.68|19.48|19.68|19.48|1
1649888370000|2022-04-13 22:19:30|19.67|19.47|19.67|19.47|19.67|19.47|19.67|19.47|1
1649888410000|2022-04-13 22:20:10|19.68|19.48|19.68|19.48|19.68|19.48|19.68|19.48|1
1649888420000|2022-04-13 22:20:20|19.67|19.47|19.69|19.49|19.69|19.49|19.67|19.47|3
1649888430000|2022-04-13 22:20:30|19.68|19.48|19.68|19.48|19.68|19.48|19.68|19.48|1
1649888460000|2022-04-13 22:21:00|19.69|19.49|19.69|19.49|19.69|19.49|19.69|19.49|1
1649888510000|2022-04-13 22:21:50|19.7|19.5|19.69|19.49|19.7|19.5|19.69|19.49|2
1649888590000|2022-04-13 22:23:10|19.68|19.48|19.69|19.49|19.69|19.49|19.68|19.48|2
1649888680000|2022-04-13 22:24:40|19.68|19.48|19.69|19.49|19.69|19.49|19.68|19.48|4
1649888700000|2022-04-13 22:25:00|19.7|19.5|19.7|19.5|19.7|19.5|19.7|19.5|1
1649888720000|2022-04-13 22:25:20|19.71|19.51|19.71|19.51|19.71|19.51|19.71|19.51|1
1649888730000|2022-04-13 22:25:30|19.72|19.52|19.71|19.51|19.72|19.52|19.71|19.51|4
1649888750000|2022-04-13 22:25:50|19.72|19.52|19.71|19.51|19.72|19.52|19.71|19.51|6
1649888790000|2022-04-13 22:26:30|19.7|19.5|19.7|19.5|19.71|19.51|19.7|19.5|3
1649888820000|2022-04-13 22:27:00|19.69|19.49|19.69|19.49|19.69|19.49|19.69|19.49|1
1649888830000|2022-04-13 22:27:10|19.7|19.5|19.69|19.49|19.7|19.5|19.69|19.49|2
1649888840000|2022-04-13 22:27:20|19.7|19.5|19.7|19.5|19.7|19.5|19.7|19.5|1
1649888850000|2022-04-13 22:27:30|19.69|19.49|19.69|19.49|19.69|19.49|19.69|19.49|1
1649888930000|2022-04-13 22:28:50|19.68|19.48|19.69|19.49|19.69|19.49|19.68|19.48|2
1649889010000|2022-04-13 22:30:10|19.7|19.5|19.7|19.5|19.7|19.5|19.7|19.5|1
1649889040000|2022-04-13 22:30:40|19.71|19.51|19.71|19.51|19.71|19.51|19.71|19.51|1
1649889070000|2022-04-13 22:31:10|19.72|19.52|19.71|19.51|19.72|19.52|19.71|19.51|4
1649889080000|2022-04-13 22:31:20|19.72|19.52|19.72|19.52|19.72|19.52|19.71|19.51|3
1649889110000|2022-04-13 22:31:50|19.73|19.53|19.73|19.53|19.73|19.53|19.72|19.52|3
1649889120000|2022-04-13 22:32:00|19.72|19.52|19.73|19.53|19.73|19.53|19.72|19.52|4
1649889130000|2022-04-13 22:32:10|19.72|19.52|19.73|19.53|19.73|19.53|19.72|19.52|4
1649889170000|2022-04-13 22:32:50|19.72|19.52|19.73|19.53|19.73|19.53|19.72|19.52|4
1649889190000|2022-04-13 22:33:10|19.72|19.52|19.72|19.52|19.72|19.52|19.72|19.52|1
1649889200000|2022-04-13 22:33:20|19.73|19.53|19.73|19.53|19.73|19.53|19.73|19.53|1
1649889210000|2022-04-13 22:33:30|19.72|19.52|19.73|19.53|19.73|19.53|19.72|19.52|4
1649889260000|2022-04-13 22:34:20|19.72|19.52|19.73|19.53|19.73|19.53|19.72|19.52|2
1649889280000|2022-04-13 22:34:40|19.74|19.54|19.75|19.55|19.75|19.55|19.74|19.54|4
1649889290000|2022-04-13 22:34:50|19.74|19.54|19.74|19.54|19.74|19.54|19.74|19.54|1
1649889310000|2022-04-13 22:35:10|19.75|19.55|19.75|19.55|19.75|19.55|19.74|19.54|3
1649889320000|2022-04-13 22:35:20|19.74|19.54|19.75|19.55|19.75|19.55|19.74|19.54|6
1649889330000|2022-04-13 22:35:30|19.74|19.54|19.74|19.54|19.75|19.55|19.74|19.54|5
1649889340000|2022-04-13 22:35:40|19.73|19.53|19.74|19.54|19.75|19.55|19.73|19.53|4
1649889350000|2022-04-13 22:35:50|19.75|19.55|19.74|19.54|19.75|19.55|19.74|19.54|10
1649889370000|2022-04-13 22:36:10|19.75|19.55|19.74|19.54|19.75|19.55|19.74|19.54|2
1649889380000|2022-04-13 22:36:20|19.75|19.55|19.74|19.54|19.75|19.55|19.74|19.54|10
1649889390000|2022-04-13 22:36:30|19.75|19.55|19.74|19.54|19.75|19.55|19.74|19.54|2
1649889400000|2022-04-13 22:36:40|19.75|19.55|19.74|19.54|19.75|19.55|19.74|19.54|2
1649889420000|2022-04-13 22:37:00|19.73|19.53|19.74|19.54|19.74|19.54|19.73|19.53|6
1649889430000|2022-04-13 22:37:10|19.73|19.53|19.73|19.53|19.74|19.54|19.73|19.53|3
1649889440000|2022-04-13 22:37:20|19.74|19.54|19.73|19.53|19.74|19.54|19.73|19.53|2
1649889470000|2022-04-13 22:37:50|19.74|19.54|19.74|19.54|19.74|19.54|19.73|19.53|3
1649889500000|2022-04-13 22:38:20|19.73|19.53|19.73|19.53|19.73|19.53|19.73|19.53|1
1649889510000|2022-04-13 22:38:30|19.74|19.54|19.73|19.53|19.74|19.54|19.73|19.53|2
1649889520000|2022-04-13 22:38:40|19.74|19.54|19.73|19.53|19.74|19.54|19.73|19.53|2
1649889540000|2022-04-13 22:39:00|19.74|19.54|19.74|19.54|19.74|19.54|19.73|19.53|3
1649889570000|2022-04-13 22:39:30|19.75|19.55|19.74|19.54|19.75|19.55|19.74|19.54|2
1649889590000|2022-04-13 22:39:50|19.73|19.53|19.74|19.54|19.74|19.54|19.73|19.53|4
1649889600000|2022-04-13 22:40:00|19.73|19.53|19.74|19.54|19.74|19.54|19.73|19.53|2
1649889610000|2022-04-13 22:40:10|19.73|19.53|19.74|19.54|19.74|19.54|19.73|19.53|2
1649889700000|2022-04-13 22:41:40|19.75|19.55|19.74|19.54|19.75|19.55|19.74|19.54|4
1649889730000|2022-04-13 22:42:10|19.75|19.55|19.74|19.54|19.75|19.55|19.74|19.54|2
1649889770000|2022-04-13 22:42:50|19.75|19.55|19.75|19.55|19.75|19.55|19.75|19.55|1
1649889810000|2022-04-13 22:43:30|19.74|19.54|19.74|19.54|19.74|19.54|19.74|19.54|1
1649889860000|2022-04-13 22:44:20|19.73|19.53|19.73|19.53|19.73|19.53|19.73|19.53|1
1649889870000|2022-04-13 22:44:30|19.74|19.54|19.74|19.54|19.74|19.54|19.73|19.53|3
1649889880000|2022-04-13 22:44:40|19.73|19.53|19.73|19.53|19.74|19.54|19.73|19.53|3
1649889900000|2022-04-13 22:45:00|19.74|19.54|19.73|19.53|19.74|19.54|19.73|19.53|4
1649889910000|2022-04-13 22:45:10|19.72|19.52|19.73|19.53|19.73|19.53|19.72|19.52|4
1649889970000|2022-04-13 22:46:10|19.74|19.54|19.74|19.54|19.74|19.54|19.74|19.54|1
1649889980000|2022-04-13 22:46:20|19.75|19.55|19.75|19.55|19.75|19.55|19.74|19.54|13
1649890000000|2022-04-13 22:46:40|19.74|19.54|19.74|19.54|19.74|19.54|19.74|19.54|1
1649890010000|2022-04-13 22:46:50|19.73|19.53|19.73|19.53|19.73|19.53|19.73|19.53|1
1649890020000|2022-04-13 22:47:00|19.74|19.54|19.74|19.54|19.74|19.54|19.74|19.54|1
1649890040000|2022-04-13 22:47:20|19.75|19.55|19.75|19.55|19.75|19.55|19.75|19.55|1
1649890160000|2022-04-13 22:49:20|19.76|19.56|19.76|19.56|19.76|19.56|19.75|19.55|3
1649890290000|2022-04-13 22:51:30|19.75|19.55|19.75|19.55|19.75|19.55|19.75|19.55|1
1649890350000|2022-04-13 22:52:30|19.74|19.54|19.75|19.55|19.75|19.55|19.74|19.54|2
1649890360000|2022-04-13 22:52:40|19.74|19.54|19.73|19.53|19.74|19.54|19.73|19.53|2
1649890370000|2022-04-13 22:52:50|19.74|19.54|19.73|19.53|19.74|19.54|19.73|19.53|2
1649890390000|2022-04-13 22:53:10|19.72|19.52|19.73|19.53|19.73|19.53|19.72|19.52|2
1649890450000|2022-04-13 22:54:10|19.74|19.54|19.74|19.54|19.74|19.54|19.73|19.53|3
1649890460000|2022-04-13 22:54:20|19.73|19.53|19.73|19.53|19.74|19.54|19.73|19.53|3
1649890510000|2022-04-13 22:55:10|19.74|19.54|19.73|19.53|19.74|19.54|19.73|19.53|4
1649890560000|2022-04-13 22:56:00|19.74|19.54|19.74|19.54|19.74|19.54|19.74|19.54|1
1649890570000|2022-04-13 22:56:10|19.73|19.53|19.74|19.54|19.74|19.54|19.73|19.53|2
1649890610000|2022-04-13 22:56:50|19.73|19.53|19.73|19.53|19.73|19.53|19.73|19.53|1
1649890640000|2022-04-13 22:57:20|19.72|19.52|19.73|19.53|19.73|19.53|19.72|19.52|2
1649890740000|2022-04-13 22:59:00|19.74|19.54|19.74|19.54|19.74|19.54|19.74|19.54|1
1649890750000|2022-04-13 22:59:10|19.75|19.55|19.75|19.55|19.75|19.55|19.74|19.54|3
1649890780000|2022-04-13 22:59:40|19.76|19.56|19.76|19.56|19.76|19.56|19.76|19.56|1
1649890810000|2022-04-13 23:00:10|19.77|19.57|19.77|19.57|19.77|19.57|19.77|19.57|1
1649890830000|2022-04-13 23:00:30|19.76|19.56|19.77|19.57|19.77|19.57|19.76|19.56|2
1649890850000|2022-04-13 23:00:50|19.76|19.56|19.76|19.56|19.77|19.57|19.76|19.56|3
1649890940000|2022-04-13 23:02:20|19.75|19.55|19.75|19.55|19.75|19.55|19.75|19.55|1
1649890950000|2022-04-13 23:02:30|19.76|19.56|19.75|19.55|19.76|19.56|19.75|19.55|4
1649890980000|2022-04-13 23:03:00|19.76|19.56|19.76|19.56|19.76|19.56|19.75|19.55|3
1649890990000|2022-04-13 23:03:10|19.75|19.55|19.76|19.56|19.76|19.56|19.75|19.55|2
1649891010000|2022-04-13 23:03:30|19.77|19.57|19.77|19.57|19.77|19.57|19.77|19.57|1
1649891040000|2022-04-13 23:04:00|19.76|19.56|19.76|19.56|19.76|19.56|19.76|19.56|1
1649891050000|2022-04-13 23:04:10|19.75|19.55|19.75|19.55|19.75|19.55|19.75|19.55|1
1649891060000|2022-04-13 23:04:20|19.74|19.54|19.74|19.54|19.74|19.54|19.74|19.54|1
1649891070000|2022-04-13 23:04:30|19.75|19.55|19.73|19.53|19.75|19.55|19.73|19.53|5
1649891090000|2022-04-13 23:04:50|19.74|19.54|19.73|19.53|19.74|19.54|19.73|19.53|2
1649891100000|2022-04-13 23:05:00|19.72|19.52|19.72|19.52|19.72|19.52|19.71|19.51|3
1649891110000|2022-04-13 23:05:10|19.71|19.51|19.71|19.51|19.72|19.52|19.71|19.51|5
1649891130000|2022-04-13 23:05:30|19.7|19.5|19.7|19.5|19.71|19.51|19.69|19.49|7
1649891140000|2022-04-13 23:05:40|19.69|19.49|19.7|19.5|19.7|19.5|19.69|19.49|4
1649891160000|2022-04-13 23:06:00|19.69|19.49|19.69|19.49|19.7|19.5|19.69|19.49|15
1649891180000|2022-04-13 23:06:20|19.7|19.5|19.69|19.49|19.7|19.5|19.69|19.49|6
1649891190000|2022-04-13 23:06:30|19.7|19.5|19.71|19.51|19.71|19.51|19.7|19.5|2
1649891220000|2022-04-13 23:07:00|19.72|19.52|19.72|19.52|19.72|19.52|19.72|19.52|1
1649891230000|2022-04-13 23:07:10|19.71|19.51|19.72|19.52|19.72|19.52|19.71|19.51|6
1649891240000|2022-04-13 23:07:20|19.71|19.51|19.71|19.51|19.71|19.51|19.71|19.51|1
1649891330000|2022-04-13 23:08:50|19.72|19.52|19.72|19.52|19.72|19.52|19.72|19.52|1
1649891340000|2022-04-13 23:09:00|19.71|19.51|19.71|19.51|19.71|19.51|19.71|19.51|1
1649891350000|2022-04-13 23:09:10|19.72|19.52|19.72|19.52|19.72|19.52|19.72|19.52|1
1649891450000|2022-04-13 23:10:50|19.71|19.51|19.72|19.52|19.72|19.52|19.71|19.51|2
1649891510000|2022-04-13 23:11:50|19.71|19.51|19.72|19.52|19.72|19.52|19.71|19.51|4
1649891530000|2022-04-13 23:12:10|19.71|19.51|19.72|19.52|19.72|19.52|19.71|19.51|4
1649891570000|2022-04-13 23:12:50|19.73|19.53|19.73|19.53|19.73|19.53|19.73|19.53|1
1649891580000|2022-04-13 23:13:00|19.74|19.54|19.74|19.54|19.74|19.54|19.73|19.53|3
1649891590000|2022-04-13 23:13:10|19.75|19.55|19.74|19.54|19.75|19.55|19.74|19.54|4
1649891640000|2022-04-13 23:14:00|19.75|19.55|19.75|19.55|19.75|19.55|19.75|19.55|1
1649891650000|2022-04-13 23:14:10|19.74|19.54|19.75|19.55|19.75|19.55|19.74|19.54|4
1649891670000|2022-04-13 23:14:30|19.74|19.54|19.74|19.54|19.74|19.54|19.74|19.54|1
1649891790000|2022-04-13 23:16:30|19.75|19.55|19.75|19.55|19.75|19.55|19.74|19.54|5
1649891820000|2022-04-13 23:17:00|19.76|19.56|19.75|19.55|19.76|19.56|19.75|19.55|2
1649891840000|2022-04-13 23:17:20|19.74|19.54|19.74|19.54|19.74|19.54|19.74|19.54|1
1649891900000|2022-04-13 23:18:20|19.73|19.53|19.73|19.53|19.73|19.53|19.73|19.53|1
1649891930000|2022-04-13 23:18:50|19.74|19.54|19.74|19.54|19.74|19.54|19.74|19.54|1
1649891960000|2022-04-13 23:19:20|19.75|19.55|19.75|19.55|19.75|19.55|19.75|19.55|1
1649891970000|2022-04-13 23:19:30|19.74|19.54|19.74|19.54|19.74|19.54|19.74|19.54|1
1649892030000|2022-04-13 23:20:30|19.73|19.53|19.73|19.53|19.74|19.54|19.73|19.53|3
1649892070000|2022-04-13 23:21:10|19.74|19.54|19.74|19.54|19.74|19.54|19.74|19.54|1
1649892150000|2022-04-13 23:22:30|19.73|19.53|19.73|19.53|19.74|19.54|19.73|19.53|3
1649892160000|2022-04-13 23:22:40|19.74|19.54|19.74|19.54|19.74|19.54|19.73|19.53|3
1649892170000|2022-04-13 23:22:50|19.75|19.55|19.75|19.55|19.75|19.55|19.75|19.55|1
1649892240000|2022-04-13 23:24:00|19.74|19.54|19.75|19.55|19.75|19.55|19.74|19.54|2
1649892250000|2022-04-13 23:24:10|19.74|19.54|19.74|19.54|19.74|19.54|19.74|19.54|1
1649892290000|2022-04-13 23:24:50|19.75|19.55|19.75|19.55|19.75|19.55|19.75|19.55|1
1649892410000|2022-04-13 23:26:50|19.74|19.54|19.74|19.54|19.75|19.55|19.74|19.54|3
1649892470000|2022-04-13 23:27:50|19.75|19.55|19.75|19.55|19.75|19.55|19.75|19.55|1
1649892530000|2022-04-13 23:28:50|19.74|19.54|19.74|19.54|19.75|19.55|19.74|19.54|3
1649892540000|2022-04-13 23:29:00|19.75|19.55|19.74|19.54|19.75|19.55|19.74|19.54|2
1649892640000|2022-04-13 23:30:40|19.75|19.55|19.75|19.55|19.75|19.55|19.75|19.55|1
1649892670000|2022-04-13 23:31:10|19.76|19.56|19.76|19.56|19.76|19.56|19.75|19.55|5
1649892680000|2022-04-13 23:31:20|19.75|19.55|19.76|19.56|19.76|19.56|19.75|19.55|2
1649892690000|2022-04-13 23:31:30|19.75|19.55|19.75|19.55|19.75|19.55|19.75|19.55|1
1649892750000|2022-04-13 23:32:30|19.74|19.54|19.74|19.54|19.74|19.54|19.74|19.54|1
1649892800000|2022-04-13 23:33:20|19.73|19.53|19.73|19.53|19.74|19.54|19.73|19.53|3
1649892820000|2022-04-13 23:33:40|19.74|19.54|19.73|19.53|19.74|19.54|19.73|19.53|6
1649892830000|2022-04-13 23:33:50|19.74|19.54|19.74|19.54|19.74|19.54|19.74|19.54|1
1649892840000|2022-04-13 23:34:00|19.75|19.55|19.74|19.54|19.75|19.55|19.74|19.54|2
1649892850000|2022-04-13 23:34:10|19.75|19.55|19.74|19.54|19.75|19.55|19.74|19.54|2
1649892880000|2022-04-13 23:34:40|19.75|19.55|19.75|19.55|19.75|19.55|19.74|19.54|3
1649892920000|2022-04-13 23:35:20|19.74|19.54|19.75|19.55|19.75|19.55|19.74|19.54|2
1649892930000|2022-04-13 23:35:30|19.74|19.54|19.74|19.54|19.74|19.54|19.74|19.54|1
1649892980000|2022-04-13 23:36:20|19.75|19.55|19.75|19.55|19.75|19.55|19.75|19.55|1
1649892990000|2022-04-13 23:36:30|19.74|19.54|19.75|19.55|19.75|19.55|19.74|19.54|4
1649893020000|2022-04-13 23:37:00|19.76|19.56|19.75|19.55|19.76|19.56|19.75|19.55|2
1649893030000|2022-04-13 23:37:10|19.76|19.56|19.76|19.56|19.76|19.56|19.75|19.55|9
1649893040000|2022-04-13 23:37:20|19.75|19.55|19.75|19.55|19.76|19.56|19.75|19.55|5
1649893050000|2022-04-13 23:37:30|19.76|19.56|19.75|19.55|19.76|19.56|19.75|19.55|4
1649893220000|2022-04-13 23:40:20|19.76|19.56|19.75|19.55|19.76|19.56|19.75|19.55|4
1649893230000|2022-04-13 23:40:30|19.76|19.56|19.76|19.56|19.76|19.56|19.75|19.55|5
1649893240000|2022-04-13 23:40:40|19.75|19.55|19.76|19.56|19.76|19.56|19.75|19.55|6
1649893250000|2022-04-13 23:40:50|19.77|19.57|19.76|19.56|19.77|19.57|19.76|19.56|14
1649893270000|2022-04-13 23:41:10|19.77|19.57|19.77|19.57|19.77|19.57|19.77|19.57|1
1649893340000|2022-04-13 23:42:20|19.76|19.56|19.76|19.56|19.77|19.57|19.76|19.56|5
1649893380000|2022-04-13 23:43:00|19.75|19.55|19.75|19.55|19.76|19.56|19.75|19.55|3
1649893410000|2022-04-13 23:43:30|19.74|19.54|19.74|19.54|19.74|19.54|19.74|19.54|1
1649893500000|2022-04-13 23:45:00|19.75|19.55|19.75|19.55|19.75|19.55|19.75|19.55|1
1649893510000|2022-04-13 23:45:10|19.76|19.56|19.76|19.56|19.76|19.56|19.76|19.56|1
1649893560000|2022-04-13 23:46:00|19.75|19.55|19.75|19.55|19.76|19.56|19.75|19.55|3
1649893570000|2022-04-13 23:46:10|19.74|19.54|19.74|19.54|19.75|19.55|19.74|19.54|3
1649893580000|2022-04-13 23:46:20|19.73|19.53|19.73|19.53|19.73|19.53|19.73|19.53|1
1649893590000|2022-04-13 23:46:30|19.72|19.52|19.73|19.53|19.73|19.53|19.72|19.52|2
1649893700000|2022-04-13 23:48:20|19.74|19.54|19.74|19.54|19.74|19.54|19.73|19.53|3
1649893720000|2022-04-13 23:48:40|19.73|19.53|19.73|19.53|19.74|19.54|19.73|19.53|3
1649893730000|2022-04-13 23:48:50|19.74|19.54|19.74|19.54|19.74|19.54|19.73|19.53|3
1649893740000|2022-04-13 23:49:00|19.73|19.53|19.73|19.53|19.73|19.53|19.73|19.53|1
1649893750000|2022-04-13 23:49:10|19.74|19.54|19.74|19.54|19.74|19.54|19.74|19.54|1
1649893760000|2022-04-13 23:49:20|19.73|19.53|19.73|19.53|19.73|19.53|19.73|19.53|1
1649893770000|2022-04-13 23:49:30|19.74|19.54|19.74|19.54|19.74|19.54|19.74|19.54|1
1649893780000|2022-04-13 23:49:40|19.75|19.55|19.75|19.55|19.75|19.55|19.75|19.55|1
1649893900000|2022-04-13 23:51:40|19.74|19.54|19.74|19.54|19.74|19.54|19.74|19.54|1
1649893910000|2022-04-13 23:51:50|19.75|19.55|19.75|19.55|19.75|19.55|19.74|19.54|3
1649893920000|2022-04-13 23:52:00|19.74|19.54|19.74|19.54|19.75|19.55|19.74|19.54|3
1649893930000|2022-04-13 23:52:10|19.75|19.55|19.75|19.55|19.75|19.55|19.74|19.54|5
1649894120000|2022-04-13 23:55:20|19.74|19.54|19.74|19.54|19.74|19.54|19.74|19.54|1
1649894160000|2022-04-13 23:56:00|19.75|19.55|19.75|19.55|19.75|19.55|19.74|19.54|3
1649894260000|2022-04-13 23:57:40|19.76|19.56|19.75|19.55|19.76|19.56|19.75|19.55|2
1649894300000|2022-04-13 23:58:20|19.76|19.56|19.76|19.56|19.76|19.56|19.76|19.56|1
1649894310000|2022-04-13 23:58:30|19.75|19.55|19.75|19.55|19.76|19.56|19.75|19.55|3
1649894320000|2022-04-13 23:58:40|19.74|19.54|19.74|19.54|19.74|19.54|19.74|19.54|1
1649894330000|2022-04-13 23:58:50|19.75|19.55|19.74|19.54|19.75|19.55|19.74|19.54|6
1649894390000|2022-04-13 23:59:50|19.75|19.55|19.75|19.55|19.75|19.55|19.75|19.55|1
1649894400000|2022-04-14 00:00:00|19.76|19.56|19.76|19.56|19.76|19.56|19.76|19.56|1
1649894430000|2022-04-14 00:00:30|19.75|19.55|19.75|19.55|19.75|19.55|19.75|19.55|1
1649894450000|2022-04-14 00:00:50|19.74|19.54|19.74|19.54|19.74|19.54|19.74|19.54|1
1649894460000|2022-04-14 00:01:00|19.73|19.53|19.71|19.51|19.74|19.54|19.71|19.51|13
1649894500000|2022-04-14 00:01:40|19.72|19.52|19.72|19.52|19.72|19.52|19.72|19.52|1
1649894530000|2022-04-14 00:02:10|19.71|19.51|19.71|19.51|19.71|19.51|19.71|19.51|1
1649894560000|2022-04-14 00:02:40|19.7|19.5|19.7|19.5|19.7|19.5|19.7|19.5|1
1649894570000|2022-04-14 00:02:50|19.71|19.51|19.71|19.51|19.71|19.51|19.71|19.51|1
1649894580000|2022-04-14 00:03:00|19.7|19.5|19.7|19.5|19.7|19.5|19.7|19.5|1
1649894650000|2022-04-14 00:04:10|19.71|19.51|19.7|19.5|19.71|19.51|19.7|19.5|2
1649894670000|2022-04-14 00:04:30|19.71|19.51|19.7|19.5|19.71|19.51|19.7|19.5|8
1649894700000|2022-04-14 00:05:00|19.71|19.51|19.7|19.5|19.71|19.51|19.7|19.5|4
1649894710000|2022-04-14 00:05:10|19.71|19.51|19.71|19.51|19.71|19.51|19.71|19.51|1
1649894720000|2022-04-14 00:05:20|19.72|19.52|19.72|19.52|19.72|19.52|19.72|19.52|1
1649894730000|2022-04-14 00:05:30|19.73|19.53|19.73|19.53|19.73|19.53|19.73|19.53|1
1649894740000|2022-04-14 00:05:40|19.74|19.54|19.73|19.53|19.74|19.54|19.73|19.53|2
1649894750000|2022-04-14 00:05:50|19.74|19.54|19.74|19.54|19.74|19.54|19.73|19.53|5
1649894760000|2022-04-14 00:06:00|19.73|19.53|19.73|19.53|19.74|19.54|19.73|19.53|3
1649894780000|2022-04-14 00:06:20|19.74|19.54|19.74|19.54|19.74|19.54|19.74|19.54|1
1649894800000|2022-04-14 00:06:40|19.75|19.55|19.75|19.55|19.75|19.55|19.75|19.55|1
1649894820000|2022-04-14 00:07:00|19.74|19.54|19.75|19.55|19.75|19.55|19.74|19.54|2
1649894830000|2022-04-14 00:07:10|19.74|19.54|19.75|19.55|19.75|19.55|19.74|19.54|2
1649894840000|2022-04-14 00:07:20|19.76|19.56|19.76|19.56|19.76|19.56|19.76|19.56|1
1649894880000|2022-04-14 00:08:00|19.77|19.57|19.77|19.57|19.77|19.57|19.77|19.57|1
1649894920000|2022-04-14 00:08:40|19.76|19.56|19.76|19.56|19.76|19.56|19.76|19.56|1
1649894950000|2022-04-14 00:09:10|19.75|19.55|19.75|19.55|19.76|19.56|19.75|19.55|5
1649894960000|2022-04-14 00:09:20|19.76|19.56|19.76|19.56|19.76|19.56|19.76|19.56|1
1649895040000|2022-04-14 00:10:40|19.75|19.55|19.75|19.55|19.76|19.56|19.75|19.55|3
1649895150000|2022-04-14 00:12:30|19.76|19.56|19.76|19.56|19.76|19.56|19.76|19.56|1
1649895220000|2022-04-14 00:13:40|19.77|19.57|19.77|19.57|19.77|19.57|19.77|19.57|1
1649895240000|2022-04-14 00:14:00|19.78|19.58|19.78|19.58|19.78|19.58|19.78|19.58|1
1649895270000|2022-04-14 00:14:30|19.79|19.59|19.78|19.58|19.79|19.59|19.78|19.58|2
1649895280000|2022-04-14 00:14:40|19.79|19.59|19.79|19.59|19.79|19.59|19.79|19.59|1
1649895290000|2022-04-14 00:14:50|19.8|19.6|19.8|19.6|19.8|19.6|19.8|19.6|1
1649895310000|2022-04-14 00:15:10|19.79|19.59|19.79|19.59|19.79|19.59|19.79|19.59|1
1649895320000|2022-04-14 00:15:20|19.78|19.58|19.78|19.58|19.79|19.59|19.78|19.58|9
1649895350000|2022-04-14 00:15:50|19.77|19.57|19.77|19.57|19.77|19.57|19.77|19.57|1
1649895420000|2022-04-14 00:17:00|19.78|19.58|19.78|19.58|19.78|19.58|19.78|19.58|1
1649895430000|2022-04-14 00:17:10|19.77|19.57|19.77|19.57|19.78|19.58|19.77|19.57|3
1649895480000|2022-04-14 00:18:00|19.78|19.58|19.78|19.58|19.78|19.58|19.77|19.57|3
1649895490000|2022-04-14 00:18:10|19.77|19.57|19.77|19.57|19.78|19.58|19.77|19.57|7
1649895590000|2022-04-14 00:19:50|19.78|19.58|19.78|19.58|19.78|19.58|19.77|19.57|3
1649895620000|2022-04-14 00:20:20|19.77|19.57|19.77|19.57|19.77|19.57|19.77|19.57|1
1649895650000|2022-04-14 00:20:50|19.76|19.56|19.77|19.57|19.77|19.57|19.76|19.56|2
1649895660000|2022-04-14 00:21:00|19.76|19.56|19.76|19.56|19.76|19.56|19.76|19.56|1
1649895670000|2022-04-14 00:21:10|19.77|19.57|19.77|19.57|19.77|19.57|19.76|19.56|7
1649895780000|2022-04-14 00:23:00|19.76|19.56|19.77|19.57|19.77|19.57|19.76|19.56|2
1649895810000|2022-04-14 00:23:30|19.78|19.58|19.78|19.58|19.78|19.58|19.77|19.57|3
1649895840000|2022-04-14 00:24:00|19.79|19.59|19.78|19.58|19.79|19.59|19.78|19.58|2
1649895860000|2022-04-14 00:24:20|19.79|19.59|19.79|19.59|19.79|19.59|19.78|19.58|3
1649895890000|2022-04-14 00:24:50|19.8|19.6|19.81|19.61|19.81|19.61|19.8|19.6|4
1649895940000|2022-04-14 00:25:40|19.82|19.62|19.82|19.62|19.82|19.62|19.82|19.62|1
1649896080000|2022-04-14 00:28:00|19.83|19.63|19.83|19.63|19.83|19.63|19.83|19.63|1
1649896180000|2022-04-14 00:29:40|19.84|19.64|19.83|19.63|19.84|19.64|19.83|19.63|6
1649896190000|2022-04-14 00:29:50|19.84|19.64|19.83|19.63|19.84|19.64|19.83|19.63|6
1649896210000|2022-04-14 00:30:10|19.84|19.64|19.83|19.63|19.84|19.64|19.83|19.63|2
1649896260000|2022-04-14 00:31:00|19.82|19.62|19.83|19.63|19.83|19.63|19.82|19.62|2
1649896350000|2022-04-14 00:32:30|19.84|19.64|19.83|19.63|19.84|19.64|19.83|19.63|2
1649896500000|2022-04-14 00:35:00|19.84|19.64|19.83|19.63|19.84|19.64|19.83|19.63|2
1649896650000|2022-04-14 00:37:30|19.84|19.64|19.85|19.65|19.85|19.65|19.83|19.63|8
1649896660000|2022-04-14 00:37:40|19.84|19.64|19.84|19.64|19.85|19.65|19.84|19.64|17
1649896670000|2022-04-14 00:37:50|19.85|19.65|19.83|19.63|19.85|19.65|19.83|19.63|3
1649896710000|2022-04-14 00:38:30|19.82|19.62|19.82|19.62|19.82|19.62|19.82|19.62|1
1649896730000|2022-04-14 00:38:50|19.81|19.61|19.81|19.61|19.81|19.61|19.81|19.61|1
1649896740000|2022-04-14 00:39:00|19.8|19.6|19.8|19.6|19.81|19.61|19.8|19.6|5
1649896750000|2022-04-14 00:39:10|19.79|19.59|19.79|19.59|19.79|19.59|19.79|19.59|1
1649896790000|2022-04-14 00:39:50|19.8|19.6|19.8|19.6|19.8|19.6|19.79|19.59|3
1649896810000|2022-04-14 00:40:10|19.81|19.61|19.81|19.61|19.81|19.61|19.81|19.61|1
1649896840000|2022-04-14 00:40:40|19.8|19.6|19.81|19.61|19.81|19.61|19.8|19.6|8
1649896850000|2022-04-14 00:40:50|19.8|19.6|19.8|19.6|19.8|19.6|19.8|19.6|1
1649896890000|2022-04-14 00:41:30|19.81|19.61|19.8|19.6|19.81|19.61|19.8|19.6|2
1649896900000|2022-04-14 00:41:40|19.81|19.61|19.81|19.61|19.81|19.61|19.81|19.61|1
1649896920000|2022-04-14 00:42:00|19.8|19.6|19.8|19.6|19.8|19.6|19.8|19.6|1
1649896940000|2022-04-14 00:42:20|19.81|19.61|19.81|19.61|19.81|19.61|19.81|19.61|1
1649896950000|2022-04-14 00:42:30|19.8|19.6|19.81|19.61|19.81|19.61|19.8|19.6|2
1649896980000|2022-04-14 00:43:00|19.8|19.6|19.81|19.61|19.81|19.61|19.8|19.6|12
1649896990000|2022-04-14 00:43:10|19.8|19.6|19.8|19.6|19.8|19.6|19.8|19.6|1
1649897020000|2022-04-14 00:43:40|19.81|19.61|19.81|19.61|19.81|19.61|19.81|19.61|1
1649897030000|2022-04-14 00:43:50|19.82|19.62|19.82|19.62|19.82|19.62|19.82|19.62|1
1649897050000|2022-04-14 00:44:10|19.83|19.63|19.83|19.63|19.83|19.63|19.82|19.62|3
1649897090000|2022-04-14 00:44:50|19.82|19.62|19.82|19.62|19.83|19.63|19.82|19.62|9
1649897110000|2022-04-14 00:45:10|19.81|19.61|19.8|19.6|19.81|19.61|19.8|19.6|4
1649897120000|2022-04-14 00:45:20|19.79|19.59|19.8|19.6|19.8|19.6|19.79|19.59|2
1649897160000|2022-04-14 00:46:00|19.81|19.61|19.82|19.62|19.82|19.62|19.81|19.61|2
1649897170000|2022-04-14 00:46:10|19.83|19.63|19.83|19.63|19.83|19.63|19.83|19.63|1
1649897180000|2022-04-14 00:46:20|19.82|19.62|19.83|19.63|19.83|19.63|19.82|19.62|2
1649897200000|2022-04-14 00:46:40|19.84|19.64|19.85|19.65|19.85|19.65|19.84|19.64|2
1649897210000|2022-04-14 00:46:50|19.84|19.64|19.84|19.64|19.85|19.65|19.84|19.64|3
1649897230000|2022-04-14 00:47:10|19.83|19.63|19.84|19.64|19.84|19.64|19.83|19.63|2
1649897240000|2022-04-14 00:47:20|19.83|19.63|19.83|19.63|19.84|19.64|19.83|19.63|3
1649897260000|2022-04-14 00:47:40|19.82|19.62|19.82|19.62|19.82|19.62|19.82|19.62|1
1649897270000|2022-04-14 00:47:50|19.83|19.63|19.81|19.61|19.83|19.63|19.81|19.61|3
1649897300000|2022-04-14 00:48:20|19.8|19.6|19.79|19.59|19.8|19.6|19.79|19.59|2
1649897350000|2022-04-14 00:49:10|19.8|19.6|19.8|19.6|19.8|19.6|19.8|19.6|1
1649897390000|2022-04-14 00:49:50|19.79|19.59|19.8|19.6|19.8|19.6|19.79|19.59|2
1649897410000|2022-04-14 00:50:10|19.81|19.61|19.81|19.61|19.81|19.61|19.8|19.6|5
1649897440000|2022-04-14 00:50:40|19.8|19.6|19.8|19.6|19.8|19.6|19.8|19.6|1
1649897450000|2022-04-14 00:50:50|19.81|19.61|19.81|19.61|19.81|19.61|19.81|19.61|1
1649897460000|2022-04-14 00:51:00|19.8|19.6|19.8|19.6|19.8|19.6|19.8|19.6|1
1649897500000|2022-04-14 00:51:40|19.81|19.61|19.81|19.61|19.81|19.61|19.8|19.6|3
1649897530000|2022-04-14 00:52:10|19.82|19.62|19.82|19.62|19.82|19.62|19.82|19.62|1
1649897730000|2022-04-14 00:55:30|19.83|19.63|19.83|19.63|19.83|19.63|19.82|19.62|3
1649897740000|2022-04-14 00:55:40|19.82|19.62|19.82|19.62|19.83|19.63|19.82|19.62|7
1649897760000|2022-04-14 00:56:00|19.83|19.63|19.83|19.63|19.83|19.63|19.83|19.63|1
1649897770000|2022-04-14 00:56:10|19.82|19.62|19.83|19.63|19.83|19.63|19.82|19.62|4
1649897780000|2022-04-14 00:56:20|19.82|19.62|19.83|19.63|19.83|19.63|19.82|19.62|2
1649897830000|2022-04-14 00:57:10|19.82|19.62|19.82|19.62|19.82|19.62|19.82|19.62|1
1649897840000|2022-04-14 00:57:20|19.83|19.63|19.83|19.63|19.83|19.63|19.82|19.62|3
1649897880000|2022-04-14 00:58:00|19.84|19.64|19.84|19.64|19.84|19.64|19.83|19.63|5
1649897890000|2022-04-14 00:58:10|19.85|19.65|19.86|19.66|19.87|19.67|19.84|19.64|12
1649897900000|2022-04-14 00:58:20|19.85|19.65|19.86|19.66|19.86|19.66|19.85|19.65|2
1649897930000|2022-04-14 00:58:50|19.87|19.67|19.87|19.67|19.87|19.67|19.86|19.66|5
1649897940000|2022-04-14 00:59:00|19.86|19.66|19.87|19.67|19.87|19.67|19.85|19.65|8
1649897950000|2022-04-14 00:59:10|19.86|19.66|19.84|19.64|19.86|19.66|19.84|19.64|7
1649898040000|2022-04-14 01:00:40|19.83|19.63|19.83|19.63|19.83|19.63|19.83|19.63|1
1649898080000|2022-04-14 01:01:20|19.84|19.64|19.83|19.63|19.84|19.64|19.83|19.63|6
1649898090000|2022-04-14 01:01:30|19.84|19.64|19.85|19.65|19.85|19.65|19.84|19.64|2
1649898110000|2022-04-14 01:01:50|19.84|19.64|19.85|19.65|19.85|19.65|19.84|19.64|6
1649898120000|2022-04-14 01:02:00|19.86|19.66|19.86|19.66|19.86|19.66|19.85|19.65|3
1649898130000|2022-04-14 01:02:10|19.85|19.65|19.86|19.66|19.86|19.66|19.85|19.65|8
1649898170000|2022-04-14 01:02:50|19.85|19.65|19.86|19.66|19.86|19.66|19.85|19.65|2
1649898200000|2022-04-14 01:03:20|19.85|19.65|19.86|19.66|19.86|19.66|19.85|19.65|4
1649898210000|2022-04-14 01:03:30|19.85|19.65|19.85|19.65|19.85|19.65|19.85|19.65|1
1649898220000|2022-04-14 01:03:40|19.86|19.66|19.85|19.65|19.86|19.66|19.85|19.65|2
1649898230000|2022-04-14 01:03:50|19.86|19.66|19.86|19.66|19.86|19.66|19.86|19.66|1
1649898250000|2022-04-14 01:04:10|19.85|19.65|19.86|19.66|19.86|19.66|19.85|19.65|2
1649898260000|2022-04-14 01:04:20|19.85|19.65|19.86|19.66|19.86|19.66|19.85|19.65|2
1649898270000|2022-04-14 01:04:30|19.85|19.65|19.85|19.65|19.86|19.66|19.85|19.65|3
1649898290000|2022-04-14 01:04:50|19.84|19.64|19.84|19.64|19.85|19.65|19.84|19.64|7
1649898300000|2022-04-14 01:05:00|19.85|19.65|19.84|19.64|19.85|19.65|19.84|19.64|2
1649898310000|2022-04-14 01:05:10|19.85|19.65|19.85|19.65|19.85|19.65|19.84|19.64|3
1649898350000|2022-04-14 01:05:50|19.86|19.66|19.85|19.65|19.86|19.66|19.85|19.65|2
1649898360000|2022-04-14 01:06:00|19.86|19.66|19.85|19.65|19.86|19.66|19.85|19.65|6
1649898380000|2022-04-14 01:06:20|19.86|19.66|19.86|19.66|19.86|19.66|19.85|19.65|9
1649898390000|2022-04-14 01:06:30|19.85|19.65|19.85|19.65|19.86|19.66|19.85|19.65|7
1649898410000|2022-04-14 01:06:50|19.84|19.64|19.85|19.65|19.85|19.65|19.84|19.64|2
1649898420000|2022-04-14 01:07:00|19.84|19.64|19.86|19.66|19.86|19.66|19.84|19.64|3
1649898430000|2022-04-14 01:07:10|19.85|19.65|19.86|19.66|19.86|19.66|19.85|19.65|6
1649898440000|2022-04-14 01:07:20|19.87|19.67|19.87|19.67|19.87|19.67|19.86|19.66|3
1649898540000|2022-04-14 01:09:00|19.86|19.66|19.86|19.66|19.86|19.66|19.86|19.66|1
1649898550000|2022-04-14 01:09:10|19.87|19.67|19.87|19.67|19.87|19.67|19.86|19.66|3
1649898630000|2022-04-14 01:10:30|19.86|19.66|19.86|19.66|19.87|19.67|19.86|19.66|5
1649898660000|2022-04-14 01:11:00|19.85|19.65|19.86|19.66|19.86|19.66|19.85|19.65|2
1649898670000|2022-04-14 01:11:10|19.85|19.65|19.85|19.65|19.85|19.65|19.85|19.65|1
1649898690000|2022-04-14 01:11:30|19.84|19.64|19.85|19.65|19.85|19.65|19.84|19.64|2
1649898710000|2022-04-14 01:11:50|19.86|19.66|19.85|19.65|19.86|19.66|19.85|19.65|2
1649898720000|2022-04-14 01:12:00|19.86|19.66|19.85|19.65|19.86|19.66|19.85|19.65|6
1649898730000|2022-04-14 01:12:10|19.86|19.66|19.86|19.66|19.86|19.66|19.85|19.65|3
1649898780000|2022-04-14 01:13:00|19.87|19.67|19.87|19.67|19.87|19.67|19.87|19.67|1
1649898790000|2022-04-14 01:13:10|19.86|19.66|19.86|19.66|19.87|19.67|19.86|19.66|5
1649898810000|2022-04-14 01:13:30|19.87|19.67|19.87|19.67|19.87|19.67|19.86|19.66|7
1649898830000|2022-04-14 01:13:50|19.88|19.68|19.87|19.67|19.88|19.68|19.87|19.67|4
1649898840000|2022-04-14 01:14:00|19.88|19.68|19.88|19.68|19.88|19.68|19.88|19.68|1
1649898890000|2022-04-14 01:14:50|19.87|19.67|19.87|19.67|19.87|19.67|19.87|19.67|1
1649898920000|2022-04-14 01:15:20|19.88|19.68|19.88|19.68|19.89|19.69|19.88|19.68|5
1649898930000|2022-04-14 01:15:30|19.89|19.69|19.9|19.7|19.9|19.7|19.88|19.68|6
1649898940000|2022-04-14 01:15:40|19.91|19.71|19.91|19.71|19.91|19.71|19.91|19.71|1
1649898960000|2022-04-14 01:16:00|19.9|19.7|19.91|19.71|19.91|19.71|19.9|19.7|2
1649898970000|2022-04-14 01:16:10|19.9|19.7|19.91|19.71|19.91|19.71|19.9|19.7|2
1649898980000|2022-04-14 01:16:20|19.9|19.7|19.91|19.71|19.91|19.71|19.9|19.7|6
1649898990000|2022-04-14 01:16:30|19.9|19.7|19.9|19.7|19.9|19.7|19.9|19.7|1
1649899010000|2022-04-14 01:16:50|19.91|19.71|19.9|19.7|19.91|19.71|19.9|19.7|4
1649899020000|2022-04-14 01:17:00|19.89|19.69|19.89|19.69|19.89|19.69|19.89|19.69|1
1649899040000|2022-04-14 01:17:20|19.88|19.68|19.89|19.69|19.89|19.69|19.88|19.68|2
1649899070000|2022-04-14 01:17:50|19.9|19.7|19.9|19.7|19.9|19.7|19.89|19.69|3
1649899080000|2022-04-14 01:18:00|19.89|19.69|19.9|19.7|19.9|19.7|19.89|19.69|6
1649899090000|2022-04-14 01:18:10|19.89|19.69|19.89|19.69|19.9|19.7|19.89|19.69|3
1649899130000|2022-04-14 01:18:50|19.88|19.68|19.89|19.69|19.89|19.69|19.88|19.68|2
1649899190000|2022-04-14 01:19:50|19.9|19.7|19.9|19.7|19.9|19.7|19.89|19.69|3
1649899200000|2022-04-14 01:20:00|19.91|19.71|19.91|19.71|19.91|19.71|19.9|19.7|11
1649899210000|2022-04-14 01:20:10|19.9|19.7|19.91|19.71|19.91|19.71|19.9|19.7|10
1649899270000|2022-04-14 01:21:10|19.9|19.7|19.91|19.71|19.91|19.71|19.9|19.7|2
1649899290000|2022-04-14 01:21:30|19.9|19.7|19.9|19.7|19.9|19.7|19.9|19.7|1
1649899370000|2022-04-14 01:22:50|19.91|19.71|19.91|19.71|19.91|19.71|19.9|19.7|3
1649899440000|2022-04-14 01:24:00|19.9|19.7|19.9|19.7|19.9|19.7|19.9|19.7|1
1649899480000|2022-04-14 01:24:40|19.91|19.71|19.91|19.71|19.91|19.71|19.91|19.71|1
1649899510000|2022-04-14 01:25:10|19.92|19.72|19.92|19.72|19.92|19.72|19.91|19.71|3
1649899600000|2022-04-14 01:26:40|19.93|19.73|19.94|19.74|19.95|19.75|19.93|19.73|6
1649899610000|2022-04-14 01:26:50|19.95|19.75|19.94|19.74|19.95|19.75|19.94|19.74|2
1649899630000|2022-04-14 01:27:10|19.93|19.73|19.93|19.73|19.93|19.73|19.93|19.73|1
1649899640000|2022-04-14 01:27:20|19.94|19.74|19.94|19.74|19.94|19.74|19.94|19.74|1
1649899670000|2022-04-14 01:27:50|19.93|19.73|19.94|19.74|19.94|19.74|19.93|19.73|2
1649899700000|2022-04-14 01:28:20|19.95|19.75|19.94|19.74|19.95|19.75|19.94|19.74|2
1649899710000|2022-04-14 01:28:30|19.95|19.75|19.93|19.73|19.95|19.75|19.93|19.73|7
1649899720000|2022-04-14 01:28:40|19.94|19.74|19.95|19.75|19.95|19.75|19.93|19.73|8
1649899740000|2022-04-14 01:29:00|19.94|19.74|19.95|19.75|19.95|19.75|19.94|19.74|2
1649899770000|2022-04-14 01:29:30|19.94|19.74|19.95|19.75|19.95|19.75|19.94|19.74|4
1649899790000|2022-04-14 01:29:50|19.94|19.74|19.94|19.74|19.95|19.75|19.94|19.74|3
1649899800000|2022-04-14 01:30:00|19.95|19.75|19.95|19.75|19.95|19.75|19.95|19.75|1
1649899810000|2022-04-14 01:30:10|19.94|19.74|19.94|19.74|19.94|19.74|19.94|19.74|1
1649899820000|2022-04-14 01:30:20|19.93|19.73|19.93|19.73|19.94|19.74|19.93|19.73|5
1649899840000|2022-04-14 01:30:40|19.92|19.72|19.93|19.73|19.93|19.73|19.92|19.72|4
1649899850000|2022-04-14 01:30:50|19.92|19.72|19.93|19.73|19.93|19.73|19.92|19.72|2
1649899860000|2022-04-14 01:31:00|19.92|19.72|19.93|19.73|19.93|19.73|19.92|19.72|2
1649899870000|2022-04-14 01:31:10|19.94|19.74|19.94|19.74|19.94|19.74|19.94|19.74|1
1649899920000|2022-04-14 01:32:00|19.95|19.75|19.97|19.77|19.97|19.77|19.95|19.75|3
1649899960000|2022-04-14 01:32:40|19.98|19.78|19.98|19.78|19.98|19.78|19.98|19.78|1
1649899970000|2022-04-14 01:32:50|19.97|19.77|19.98|19.78|19.98|19.78|19.97|19.77|2
1649899990000|2022-04-14 01:33:10|19.99|19.79|19.99|19.79|19.99|19.79|19.99|19.79|1
1649900000000|2022-04-14 01:33:20|19.98|19.78|19.98|19.78|19.98|19.78|19.98|19.78|1
1649900010000|2022-04-14 01:33:30|19.99|19.79|19.99|19.79|19.99|19.79|19.98|19.78|3
1649900050000|2022-04-14 01:34:10|20|19.8|20|19.8|20|19.8|20|19.8|1
1649900060000|2022-04-14 01:34:20|20.01|19.81|20.01|19.81|20.01|19.81|20|19.8|5
1649900070000|2022-04-14 01:34:30|20|19.8|20|19.8|20.01|19.81|20|19.8|3
1649900100000|2022-04-14 01:35:00|19.99|19.79|19.99|19.79|20|19.8|19.99|19.79|3
1649900120000|2022-04-14 01:35:20|20|19.8|19.99|19.79|20|19.8|19.99|19.79|4
1649900150000|2022-04-14 01:35:50|19.98|19.78|19.99|19.79|19.99|19.79|19.98|19.78|6
1649900160000|2022-04-14 01:36:00|19.98|19.78|19.99|19.79|19.99|19.79|19.98|19.78|10
1649900170000|2022-04-14 01:36:10|19.98|19.78|19.98|19.78|19.99|19.79|19.98|19.78|3
1649900180000|2022-04-14 01:36:20|19.99|19.79|19.99|19.79|19.99|19.79|19.99|19.79|1
1649900190000|2022-04-14 01:36:30|19.98|19.78|19.99|19.79|19.99|19.79|19.98|19.78|6
1649900210000|2022-04-14 01:36:50|19.98|19.78|19.98|19.78|19.98|19.78|19.98|19.78|1
1649900280000|2022-04-14 01:38:00|19.97|19.77|19.98|19.78|19.98|19.78|19.97|19.77|2
1649900290000|2022-04-14 01:38:10|19.97|19.77|19.98|19.78|19.98|19.78|19.97|19.77|6
1649900300000|2022-04-14 01:38:20|19.97|19.77|19.97|19.77|19.97|19.77|19.97|19.77|1
1649900320000|2022-04-14 01:38:40|19.98|19.78|19.98|19.78|19.98|19.78|19.98|19.78|1
1649900330000|2022-04-14 01:38:50|19.97|19.77|19.98|19.78|19.98|19.78|19.97|19.77|4
1649900340000|2022-04-14 01:39:00|19.97|19.77|19.97|19.77|19.97|19.77|19.97|19.77|1
1649900370000|2022-04-14 01:39:30|19.96|19.76|19.97|19.77|19.97|19.77|19.96|19.76|2
1649900430000|2022-04-14 01:40:30|19.98|19.78|19.98|19.78|19.98|19.78|19.98|19.78|1
1649900440000|2022-04-14 01:40:40|19.99|19.79|19.98|19.78|19.99|19.79|19.98|19.78|4
1649900450000|2022-04-14 01:40:50|19.99|19.79|19.98|19.78|19.99|19.79|19.98|19.78|2
1649900460000|2022-04-14 01:41:00|19.99|19.79|19.98|19.78|19.99|19.79|19.98|19.78|4
1649900490000|2022-04-14 01:41:30|19.99|19.79|19.99|19.79|19.99|19.79|19.98|19.78|3
1649900500000|2022-04-14 01:41:40|19.98|19.78|19.99|19.79|19.99|19.79|19.98|19.78|4
1649900520000|2022-04-14 01:42:00|19.98|19.78|20|19.8|20.01|19.81|19.98|19.78|5
1649900530000|2022-04-14 01:42:10|20.01|19.81|20|19.8|20.01|19.81|20|19.8|2
1649900540000|2022-04-14 01:42:20|20.01|19.81|20.01|19.81|20.01|19.81|20|19.8|3
1649900550000|2022-04-14 01:42:30|20|19.8|20|19.8|20|19.8|20|19.8|1
1649900610000|2022-04-14 01:43:30|19.99|19.79|19.99|19.79|19.99|19.79|19.99|19.79|1
1649900710000|2022-04-14 01:45:10|20|19.8|20|19.8|20|19.8|20|19.8|1
1649900730000|2022-04-14 01:45:30|19.99|19.79|19.99|19.79|19.99|19.79|19.99|19.79|1
1649900740000|2022-04-14 01:45:40|20|19.8|20|19.8|20|19.8|19.99|19.79|3
1649900760000|2022-04-14 01:46:00|19.99|19.79|20|19.8|20|19.8|19.99|19.79|2
1649900790000|2022-04-14 01:46:30|19.99|19.79|20|19.8|20|19.8|19.99|19.79|2
1649900800000|2022-04-14 01:46:40|19.99|19.79|20|19.8|20|19.8|19.99|19.79|2
1649900900000|2022-04-14 01:48:20|20.01|19.81|20.01|19.81|20.01|19.81|20.01|19.81|1
1649900910000|2022-04-14 01:48:30|20|19.8|20|19.8|20.01|19.81|20|19.8|5
1649901000000|2022-04-14 01:50:00|20.01|19.81|20|19.8|20.01|19.81|20|19.8|2
1649901010000|2022-04-14 01:50:10|20.01|19.81|20|19.8|20.01|19.81|20|19.8|2
1649901030000|2022-04-14 01:50:30|20.01|19.81|20.01|19.81|20.01|19.81|20.01|19.81|1
1649901040000|2022-04-14 01:50:40|20|19.8|20|19.8|20|19.8|20|19.8|1
1649901050000|2022-04-14 01:50:50|20.01|19.81|20.01|19.81|20.01|19.81|20.01|19.81|1
1649901060000|2022-04-14 01:51:00|20|19.8|20.01|19.81|20.01|19.81|20|19.8|2
1649901070000|2022-04-14 01:51:10|20|19.8|20|19.8|20|19.8|20|19.8|1
1649901080000|2022-04-14 01:51:20|20.01|19.81|20|19.8|20.01|19.81|20|19.8|2
1649901090000|2022-04-14 01:51:30|20.01|19.81|20.02|19.82|20.02|19.82|20.01|19.81|8
1649901100000|2022-04-14 01:51:40|20.01|19.81|20.02|19.82|20.02|19.82|20.01|19.81|4
1649901110000|2022-04-14 01:51:50|20.03|19.83|20.03|19.83|20.03|19.83|20.03|19.83|1
1649901120000|2022-04-14 01:52:00|20.02|19.82|20.03|19.83|20.04|19.84|20.02|19.82|4
1649901130000|2022-04-14 01:52:10|20.04|19.84|20.04|19.84|20.04|19.84|20.03|19.83|15
1649901140000|2022-04-14 01:52:20|20.05|19.85|20.04|19.84|20.05|19.85|20.04|19.84|6
1649901160000|2022-04-14 01:52:40|20.05|19.85|20.05|19.85|20.05|19.85|20.04|19.84|5
1649901180000|2022-04-14 01:53:00|20.04|19.84|20.04|19.84|20.05|19.85|20.04|19.84|3
1649901190000|2022-04-14 01:53:10|20.05|19.85|20.05|19.85|20.05|19.85|20.05|19.85|1
1649901200000|2022-04-14 01:53:20|20.04|19.84|20.05|19.85|20.05|19.85|20.04|19.84|2
1649901210000|2022-04-14 01:53:30|20.04|19.84|20.05|19.85|20.05|19.85|20.04|19.84|6
1649901220000|2022-04-14 01:53:40|20.04|19.84|20.05|19.85|20.05|19.85|20.04|19.84|4
1649901240000|2022-04-14 01:54:00|20.04|19.84|20.04|19.84|20.05|19.85|20.04|19.84|5
1649901250000|2022-04-14 01:54:10|20.03|19.83|20.04|19.84|20.04|19.84|20.03|19.83|4
1649901270000|2022-04-14 01:54:30|20.05|19.85|20.04|19.84|20.05|19.85|20.04|19.84|4
1649901280000|2022-04-14 01:54:40|20.05|19.85|20.05|19.85|20.05|19.85|20.04|19.84|3
1649901290000|2022-04-14 01:54:50|20.04|19.84|20.04|19.84|20.04|19.84|20.04|19.84|1
1649901320000|2022-04-14 01:55:20|20.05|19.85|20.04|19.84|20.05|19.85|20.04|19.84|6
1649901330000|2022-04-14 01:55:30|20.05|19.85|20.04|19.84|20.05|19.85|20.04|19.84|6
1649901380000|2022-04-14 01:56:20|20.05|19.85|20.04|19.84|20.05|19.85|20.04|19.84|2
1649901390000|2022-04-14 01:56:30|20.05|19.85|20.04|19.84|20.05|19.85|20.04|19.84|6
1649901400000|2022-04-14 01:56:40|20.05|19.85|20.05|19.85|20.05|19.85|20.04|19.84|3
1649901410000|2022-04-14 01:56:50|20.04|19.84|20.04|19.84|20.05|19.85|20.04|19.84|11
1649901510000|2022-04-14 01:58:30|20.03|19.83|20.03|19.83|20.03|19.83|20.03|19.83|1
1649901550000|2022-04-14 01:59:10|20.02|19.82|20.02|19.82|20.02|19.82|20.02|19.82|1
1649901710000|2022-04-14 02:01:50|20.01|19.81|20.02|19.82|20.02|19.82|20.01|19.81|2
1649901720000|2022-04-14 02:02:00|20.01|19.81|20.02|19.82|20.02|19.82|20.01|19.81|2
1649901740000|2022-04-14 02:02:20|20.03|19.83|20.03|19.83|20.03|19.83|20.03|19.83|1
1649901750000|2022-04-14 02:02:30|20.02|19.82|20.02|19.82|20.03|19.83|20.02|19.82|5
1649901760000|2022-04-14 02:02:40|20.01|19.81|20.02|19.82|20.02|19.82|20.01|19.81|2
1649901770000|2022-04-14 02:02:50|20.01|19.81|19.99|19.79|20.01|19.81|19.99|19.79|5
1649901800000|2022-04-14 02:03:20|20|19.8|20|19.8|20|19.8|19.99|19.79|5
1649901840000|2022-04-14 02:04:00|19.99|19.79|19.99|19.79|19.99|19.79|19.99|19.79|1
1649901860000|2022-04-14 02:04:20|20|19.8|20|19.8|20|19.8|20|19.8|1
1649901870000|2022-04-14 02:04:30|20.01|19.81|20.01|19.81|20.01|19.81|20.01|19.81|1
1649901880000|2022-04-14 02:04:40|20|19.8|20.01|19.81|20.01|19.81|20|19.8|2
1649901920000|2022-04-14 02:05:20|20|19.8|20|19.8|20|19.8|20|19.8|1
1649901930000|2022-04-14 02:05:30|20.01|19.81|20.01|19.81|20.01|19.81|20.01|19.81|1
1649901940000|2022-04-14 02:05:40|20|19.8|20.01|19.81|20.01|19.81|20|19.8|4
1649901950000|2022-04-14 02:05:50|20|19.8|20.01|19.81|20.01|19.81|20|19.8|2
1649902090000|2022-04-14 02:08:10|20.02|19.82|20.02|19.82|20.02|19.82|20.02|19.82|1
1649902100000|2022-04-14 02:08:20|20.01|19.81|20.01|19.81|20.01|19.81|20.01|19.81|1
1649902160000|2022-04-14 02:09:20|20.02|19.82|20.02|19.82|20.02|19.82|20.02|19.82|1
1649902170000|2022-04-14 02:09:30|20.01|19.81|20.01|19.81|20.01|19.81|20.01|19.81|1
1649902180000|2022-04-14 02:09:40|20.02|19.82|20.01|19.81|20.02|19.82|20.01|19.81|2
1649902190000|2022-04-14 02:09:50|20.02|19.82|20.02|19.82|20.02|19.82|20.02|19.82|1
1649902200000|2022-04-14 02:10:00|20.01|19.81|20.01|19.81|20.02|19.82|20.01|19.81|7
1649902210000|2022-04-14 02:10:10|20.02|19.82|20.01|19.81|20.02|19.82|20.01|19.81|2
1649902220000|2022-04-14 02:10:20|20.02|19.82|20.02|19.82|20.02|19.82|20.02|19.82|1
1649902240000|2022-04-14 02:10:40|20.01|19.81|20.02|19.82|20.02|19.82|20.01|19.81|4
1649902250000|2022-04-14 02:10:50|20.01|19.81|20.01|19.81|20.01|19.81|20.01|19.81|1
1649902280000|2022-04-14 02:11:20|20.02|19.82|20.02|19.82|20.02|19.82|20.01|19.81|3
1649902330000|2022-04-14 02:12:10|20.01|19.81|20.01|19.81|20.02|19.82|20.01|19.81|3
1649902340000|2022-04-14 02:12:20|20.02|19.82|20.02|19.82|20.02|19.82|20.02|19.82|1
1649902350000|2022-04-14 02:12:30|20.01|19.81|20.01|19.81|20.02|19.82|20.01|19.81|5
1649902370000|2022-04-14 02:12:50|20.02|19.82|20.02|19.82|20.02|19.82|20.02|19.82|1
1649902380000|2022-04-14 02:13:00|20.01|19.81|20.01|19.81|20.01|19.81|20.01|19.81|1
1649902410000|2022-04-14 02:13:30|20.02|19.82|20.02|19.82|20.02|19.82|20.01|19.81|3
1649902420000|2022-04-14 02:13:40|20.01|19.81|20.01|19.81|20.02|19.82|20.01|19.81|3
1649902470000|2022-04-14 02:14:30|20|19.8|20|19.8|20|19.8|20|19.8|1
1649902510000|2022-04-14 02:15:10|20.01|19.81|20|19.8|20.01|19.81|20|19.8|2
1649902520000|2022-04-14 02:15:20|20.01|19.81|20.01|19.81|20.01|19.81|20|19.8|3
1649902580000|2022-04-14 02:16:20|20.02|19.82|20.01|19.81|20.02|19.82|20.01|19.81|2
1649902590000|2022-04-14 02:16:30|20.02|19.82|20.01|19.81|20.02|19.82|20.01|19.81|2
1649902600000|2022-04-14 02:16:40|20.02|19.82|20.01|19.81|20.02|19.82|20.01|19.81|2
1649902650000|2022-04-14 02:17:30|20|19.8|20|19.8|20.01|19.81|20|19.8|3
1649902660000|2022-04-14 02:17:40|20.01|19.81|20.01|19.81|20.01|19.81|20|19.8|3
1649902690000|2022-04-14 02:18:10|20|19.8|20|19.8|20.01|19.81|20|19.8|3
1649902700000|2022-04-14 02:18:20|20.01|19.81|20.01|19.81|20.01|19.81|20.01|19.81|1
1649902850000|2022-04-14 02:20:50|20|19.8|20|19.8|20|19.8|20|19.8|1
1649902860000|2022-04-14 02:21:00|20.01|19.81|20.01|19.81|20.01|19.81|20.01|19.81|1
1649903020000|2022-04-14 02:23:40|20|19.8|20.01|19.81|20.01|19.81|20|19.8|2
1649903040000|2022-04-14 02:24:00|20.02|19.82|20.01|19.81|20.02|19.82|20.01|19.81|2
1649903050000|2022-04-14 02:24:10|20.02|19.82|20.02|19.82|20.02|19.82|20.01|19.81|9
1649903060000|2022-04-14 02:24:20|20.01|19.81|20.01|19.81|20.01|19.81|20.01|19.81|1
1649903070000|2022-04-14 02:24:30|20.02|19.82|20.02|19.82|20.02|19.82|20.02|19.82|1
1649903090000|2022-04-14 02:24:50|20.01|19.81|20.01|19.81|20.01|19.81|20.01|19.81|1
1649903100000|2022-04-14 02:25:00|20.02|19.82|20.02|19.82|20.02|19.82|20.01|19.81|3
1649903110000|2022-04-14 02:25:10|20.01|19.81|20.01|19.81|20.01|19.81|20.01|19.81|1
1649903150000|2022-04-14 02:25:50|20|19.8|20|19.8|20|19.8|20|19.8|1
1649903160000|2022-04-14 02:26:00|20.01|19.81|20|19.8|20.01|19.81|20|19.8|2
1649903170000|2022-04-14 02:26:10|19.99|19.79|19.99|19.79|20|19.8|19.99|19.79|3
1649903180000|2022-04-14 02:26:20|19.98|19.78|19.99|19.79|19.99|19.79|19.98|19.78|2
1649903190000|2022-04-14 02:26:30|20|19.8|19.99|19.79|20|19.8|19.99|19.79|4
1649903200000|2022-04-14 02:26:40|20|19.8|20|19.8|20|19.8|20|19.8|1
1649903250000|2022-04-14 02:27:30|19.99|19.79|19.99|19.79|20|19.8|19.99|19.79|3
1649903300000|2022-04-14 02:28:20|20|19.8|20|19.8|20|19.8|20|19.8|1
1649903350000|2022-04-14 02:29:10|20.01|19.81|20.01|19.81|20.01|19.81|20.01|19.81|1
1649903360000|2022-04-14 02:29:20|20|19.8|20|19.8|20|19.8|20|19.8|1
1649903460000|2022-04-14 02:31:00|19.99|19.79|20|19.8|20|19.8|19.99|19.79|4
1649903490000|2022-04-14 02:31:30|19.99|19.79|19.99|19.79|19.99|19.79|19.99|19.79|1
1649903500000|2022-04-14 02:31:40|20|19.8|20|19.8|20|19.8|20|19.8|1
1649903570000|2022-04-14 02:32:50|19.99|19.79|19.99|19.79|20|19.8|19.99|19.79|3
1649903610000|2022-04-14 02:33:30|19.98|19.78|19.98|19.78|19.98|19.78|19.98|19.78|1
1649903640000|2022-04-14 02:34:00|19.97|19.77|19.98|19.78|19.98|19.78|19.97|19.77|2
1649903650000|2022-04-14 02:34:10|19.97|19.77|19.97|19.77|19.97|19.77|19.97|19.77|1
1649903660000|2022-04-14 02:34:20|19.98|19.78|19.98|19.78|19.98|19.78|19.98|19.78|1
1649903730000|2022-04-14 02:35:30|19.97|19.77|19.96|19.76|19.97|19.77|19.96|19.76|2
1649903740000|2022-04-14 02:35:40|19.95|19.75|19.95|19.75|19.95|19.75|19.95|19.75|1
1649903750000|2022-04-14 02:35:50|19.96|19.76|19.95|19.75|19.96|19.76|19.95|19.75|4
1649903760000|2022-04-14 02:36:00|19.94|19.74|19.95|19.75|19.95|19.75|19.94|19.74|2
1649903790000|2022-04-14 02:36:30|19.96|19.76|19.96|19.76|19.96|19.76|19.95|19.75|3
1649903800000|2022-04-14 02:36:40|19.95|19.75|19.95|19.75|19.96|19.76|19.95|19.75|5
1649903810000|2022-04-14 02:36:50|19.96|19.76|19.96|19.76|19.96|19.76|19.95|19.75|3
1649903820000|2022-04-14 02:37:00|19.95|19.75|19.96|19.76|19.96|19.76|19.95|19.75|2
1649903850000|2022-04-14 02:37:30|19.95|19.75|19.96|19.76|19.96|19.76|19.95|19.75|2
1649903870000|2022-04-14 02:37:50|19.95|19.75|19.95|19.75|19.95|19.75|19.95|19.75|1
1649903880000|2022-04-14 02:38:00|19.96|19.76|19.96|19.76|19.96|19.76|19.96|19.76|1
1649903910000|2022-04-14 02:38:30|19.97|19.77|19.97|19.77|19.97|19.77|19.97|19.77|1
1649903920000|2022-04-14 02:38:40|19.96|19.76|19.96|19.76|19.97|19.77|19.96|19.76|3
1649903930000|2022-04-14 02:38:50|19.97|19.77|19.96|19.76|19.97|19.77|19.96|19.76|2
1649903980000|2022-04-14 02:39:40|19.97|19.77|19.97|19.77|19.97|19.77|19.97|19.77|1
1649903990000|2022-04-14 02:39:50|19.96|19.76|19.97|19.77|19.97|19.77|19.96|19.76|2
1649904030000|2022-04-14 02:40:30|19.96|19.76|19.97|19.77|19.97|19.77|19.96|19.76|4
1649904040000|2022-04-14 02:40:40|19.96|19.76|19.97|19.77|19.97|19.77|19.96|19.76|4
1649904060000|2022-04-14 02:41:00|19.96|19.76|19.97|19.77|19.97|19.77|19.96|19.76|2
1649904120000|2022-04-14 02:42:00|19.96|19.76|19.96|19.76|19.96|19.76|19.96|19.76|1
1649904130000|2022-04-14 02:42:10|19.95|19.75|19.95|19.75|19.96|19.76|19.95|19.75|3
1649904140000|2022-04-14 02:42:20|19.96|19.76|19.95|19.75|19.96|19.76|19.95|19.75|4
1649904180000|2022-04-14 02:43:00|19.96|19.76|19.96|19.76|19.96|19.76|19.96|19.76|1
1649904190000|2022-04-14 02:43:10|19.95|19.75|19.96|19.76|19.96|19.76|19.95|19.75|6
1649904250000|2022-04-14 02:44:10|19.95|19.75|19.95|19.75|19.96|19.76|19.95|19.75|3
1649904260000|2022-04-14 02:44:20|19.96|19.76|19.95|19.75|19.96|19.76|19.95|19.75|2
1649904270000|2022-04-14 02:44:30|19.96|19.76|19.96|19.76|19.96|19.76|19.95|19.75|3
1649904300000|2022-04-14 02:45:00|19.95|19.75|19.95|19.75|19.96|19.76|19.95|19.75|3
1649904310000|2022-04-14 02:45:10|19.96|19.76|19.96|19.76|19.96|19.76|19.95|19.75|3
1649904320000|2022-04-14 02:45:20|19.95|19.75|19.95|19.75|19.96|19.76|19.95|19.75|5
1649904340000|2022-04-14 02:45:40|19.94|19.74|19.94|19.74|19.94|19.74|19.94|19.74|1
1649904360000|2022-04-14 02:46:00|19.93|19.73|19.93|19.73|19.93|19.73|19.93|19.73|1
1649904370000|2022-04-14 02:46:10|19.94|19.74|19.93|19.73|19.94|19.74|19.93|19.73|2
1649904390000|2022-04-14 02:46:30|19.94|19.74|19.94|19.74|19.94|19.74|19.94|19.74|1
1649904490000|2022-04-14 02:48:10|19.93|19.73|19.94|19.74|19.94|19.74|19.93|19.73|2
1649904500000|2022-04-14 02:48:20|19.93|19.73|19.94|19.74|19.94|19.74|19.93|19.73|2
1649904530000|2022-04-14 02:48:50|19.93|19.73|19.93|19.73|19.94|19.74|19.93|19.73|3
1649904540000|2022-04-14 02:49:00|19.94|19.74|19.93|19.73|19.94|19.74|19.93|19.73|6
1649904550000|2022-04-14 02:49:10|19.94|19.74|19.93|19.73|19.94|19.74|19.93|19.73|2
1649904580000|2022-04-14 02:49:40|19.92|19.72|19.92|19.72|19.93|19.73|19.92|19.72|3
1649904590000|2022-04-14 02:49:50|19.91|19.71|19.91|19.71|19.92|19.72|19.91|19.71|3
1649904610000|2022-04-14 02:50:10|19.92|19.72|19.92|19.72|19.92|19.72|19.92|19.72|1
1649904680000|2022-04-14 02:51:20|19.91|19.71|19.92|19.72|19.92|19.72|19.91|19.71|2
1649904690000|2022-04-14 02:51:30|19.91|19.71|19.92|19.72|19.92|19.72|19.91|19.71|6
1649904700000|2022-04-14 02:51:40|19.91|19.71|19.91|19.71|19.91|19.71|19.91|19.71|1
1649904720000|2022-04-14 02:52:00|19.92|19.72|19.92|19.72|19.92|19.72|19.92|19.72|1
1649904790000|2022-04-14 02:53:10|19.93|19.73|19.93|19.73|19.93|19.73|19.93|19.73|1
1649904850000|2022-04-14 02:54:10|19.94|19.74|19.94|19.74|19.94|19.74|19.94|19.74|1
1649904860000|2022-04-14 02:54:20|19.95|19.75|19.95|19.75|19.95|19.75|19.94|19.74|5
1649904870000|2022-04-14 02:54:30|19.94|19.74|19.95|19.75|19.95|19.75|19.94|19.74|8
1649904880000|2022-04-14 02:54:40|19.94|19.74|19.95|19.75|19.95|19.75|19.94|19.74|2
1649905000000|2022-04-14 02:56:40|19.94|19.74|19.94|19.74|19.94|19.74|19.93|19.73|5
1649905130000|2022-04-14 02:58:50|19.95|19.75|19.95|19.75|19.95|19.75|19.95|19.75|1
1649905140000|2022-04-14 02:59:00|19.94|19.74|19.95|19.75|19.95|19.75|19.94|19.74|2
1649905210000|2022-04-14 03:00:10|19.96|19.76|19.97|19.77|19.97|19.77|19.95|19.75|4
1649905230000|2022-04-14 03:00:30|19.98|19.78|19.97|19.77|19.98|19.78|19.97|19.77|2
1649905330000|2022-04-14 03:02:10|19.96|19.76|19.96|19.76|19.96|19.76|19.96|19.76|1
1649905360000|2022-04-14 03:02:40|19.95|19.75|19.95|19.75|19.95|19.75|19.95|19.75|1
1649905410000|2022-04-14 03:03:30|19.96|19.76|19.96|19.76|19.96|19.76|19.96|19.76|1
1649905450000|2022-04-14 03:04:10|19.95|19.75|19.95|19.75|19.95|19.75|19.95|19.75|1
1649905460000|2022-04-14 03:04:20|19.94|19.74|19.94|19.74|19.94|19.74|19.94|19.74|1
1649905470000|2022-04-14 03:04:30|19.93|19.73|19.94|19.74|19.94|19.74|19.93|19.73|4
1649905480000|2022-04-14 03:04:40|19.93|19.73|19.94|19.74|19.94|19.74|19.93|19.73|4
1649905530000|2022-04-14 03:05:30|19.93|19.73|19.93|19.73|19.93|19.73|19.93|19.73|1
1649905550000|2022-04-14 03:05:50|19.92|19.72|19.92|19.72|19.92|19.72|19.92|19.72|1
1649905560000|2022-04-14 03:06:00|19.91|19.71|19.91|19.71|19.91|19.71|19.91|19.71|1
1649905570000|2022-04-14 03:06:10|19.9|19.7|19.88|19.68|19.91|19.71|19.88|19.68|7
1649905580000|2022-04-14 03:06:20|19.87|19.67|19.88|19.68|19.88|19.68|19.87|19.67|2
1649905590000|2022-04-14 03:06:30|19.89|19.69|19.88|19.68|19.89|19.69|19.88|19.68|2
1649905600000|2022-04-14 03:06:40|19.89|19.69|19.88|19.68|19.89|19.69|19.88|19.68|6
1649905610000|2022-04-14 03:06:50|19.89|19.69|19.88|19.68|19.89|19.69|19.88|19.68|8
1649905640000|2022-04-14 03:07:20|19.89|19.69|19.89|19.69|19.89|19.69|19.89|19.69|1
1649905690000|2022-04-14 03:08:10|19.88|19.68|19.88|19.68|19.89|19.69|19.88|19.68|3
1649905710000|2022-04-14 03:08:30|19.89|19.69|19.89|19.69|19.89|19.69|19.88|19.68|3
1649905730000|2022-04-14 03:08:50|19.88|19.68|19.88|19.68|19.89|19.69|19.88|19.68|5
1649905740000|2022-04-14 03:09:00|19.89|19.69|19.89|19.69|19.89|19.69|19.89|19.69|1
1649905760000|2022-04-14 03:09:20|19.9|19.7|19.9|19.7|19.9|19.7|19.9|19.7|1
1649905780000|2022-04-14 03:09:40|19.91|19.71|19.91|19.71|19.91|19.71|19.91|19.71|1
1649905790000|2022-04-14 03:09:50|19.92|19.72|19.92|19.72|19.92|19.72|19.91|19.71|3
1649905830000|2022-04-14 03:10:30|19.91|19.71|19.92|19.72|19.92|19.72|19.91|19.71|2
1649905840000|2022-04-14 03:10:40|19.91|19.71|19.9|19.7|19.91|19.71|19.9|19.7|4
1649905850000|2022-04-14 03:10:50|19.91|19.71|19.91|19.71|19.91|19.71|19.91|19.71|1
1649905900000|2022-04-14 03:11:40|19.9|19.7|19.9|19.7|19.91|19.71|19.9|19.7|5
1649905920000|2022-04-14 03:12:00|19.91|19.71|19.91|19.71|19.91|19.71|19.91|19.71|1
1649905940000|2022-04-14 03:12:20|19.92|19.72|19.92|19.72|19.92|19.72|19.91|19.71|3
1649905950000|2022-04-14 03:12:30|19.91|19.71|19.91|19.71|19.91|19.71|19.91|19.71|1
1649905960000|2022-04-14 03:12:40|19.92|19.72|19.92|19.72|19.92|19.72|19.92|19.72|1
1649906000000|2022-04-14 03:13:20|19.91|19.71|19.91|19.71|19.91|19.71|19.91|19.71|1
1649906040000|2022-04-14 03:14:00|19.92|19.72|19.92|19.72|19.92|19.72|19.91|19.71|5
1649906050000|2022-04-14 03:14:10|19.91|19.71|19.91|19.71|19.92|19.72|19.91|19.71|9
1649906060000|2022-04-14 03:14:20|19.92|19.72|19.91|19.71|19.92|19.72|19.91|19.71|2
1649906160000|2022-04-14 03:16:00|19.92|19.72|19.91|19.71|19.92|19.72|19.91|19.71|2
1649906170000|2022-04-14 03:16:10|19.92|19.72|19.92|19.72|19.92|19.72|19.91|19.71|5
1649906180000|2022-04-14 03:16:20|19.91|19.71|19.92|19.72|19.92|19.72|19.91|19.71|8
1649906190000|2022-04-14 03:16:30|19.91|19.71|19.92|19.72|19.92|19.72|19.91|19.71|2
1649906200000|2022-04-14 03:16:40|19.93|19.73|19.93|19.73|19.93|19.73|19.93|19.73|1
1649906220000|2022-04-14 03:17:00|19.94|19.74|19.93|19.73|19.94|19.74|19.93|19.73|6
1649906230000|2022-04-14 03:17:10|19.94|19.74|19.94|19.74|19.94|19.74|19.93|19.73|3
1649906240000|2022-04-14 03:17:20|19.93|19.73|19.93|19.73|19.94|19.74|19.93|19.73|5
1649906250000|2022-04-14 03:17:30|19.94|19.74|19.93|19.73|19.94|19.74|19.93|19.73|2
1649906300000|2022-04-14 03:18:20|19.94|19.74|19.94|19.74|19.94|19.74|19.94|19.74|1
1649906320000|2022-04-14 03:18:40|19.93|19.73|19.94|19.74|19.94|19.74|19.93|19.73|4
1649906340000|2022-04-14 03:19:00|19.93|19.73|19.93|19.73|19.94|19.74|19.93|19.73|3
1649906400000|2022-04-14 03:20:00|19.92|19.72|19.92|19.72|19.92|19.72|19.92|19.72|1
1649906410000|2022-04-14 03:20:10|19.91|19.71|19.91|19.71|19.91|19.71|19.91|19.71|1
1649906420000|2022-04-14 03:20:20|19.92|19.72|19.92|19.72|19.92|19.72|19.92|19.72|1
1649906510000|2022-04-14 03:21:50|19.91|19.71|19.91|19.71|19.92|19.72|19.91|19.71|3
1649906560000|2022-04-14 03:22:40|19.9|19.7|19.9|19.7|19.9|19.7|19.9|19.7|1
1649906570000|2022-04-14 03:22:50|19.91|19.71|19.91|19.71|19.91|19.71|19.91|19.71|1
1649906580000|2022-04-14 03:23:00|19.9|19.7|19.9|19.7|19.91|19.71|19.9|19.7|5
1649906590000|2022-04-14 03:23:10|19.91|19.71|19.9|19.7|19.91|19.71|19.9|19.7|4
1649906640000|2022-04-14 03:24:00|19.89|19.69|19.89|19.69|19.89|19.69|19.89|19.69|1
1649906650000|2022-04-14 03:24:10|19.9|19.7|19.9|19.7|19.9|19.7|19.9|19.7|1
1649906740000|2022-04-14 03:25:40|19.91|19.71|19.91|19.71|19.91|19.71|19.91|19.71|1
1649906750000|2022-04-14 03:25:50|19.9|19.7|19.89|19.69|19.9|19.7|19.89|19.69|2
1649906760000|2022-04-14 03:26:00|19.9|19.7|19.89|19.69|19.9|19.7|19.89|19.69|8
1649906770000|2022-04-14 03:26:10|19.9|19.7|19.89|19.69|19.9|19.7|19.89|19.69|2
1649906880000|2022-04-14 03:28:00|19.9|19.7|19.9|19.7|19.9|19.7|19.9|19.7|1
1649906900000|2022-04-14 03:28:20|19.89|19.69|19.89|19.69|19.89|19.69|19.89|19.69|1
1649906940000|2022-04-14 03:29:00|19.88|19.68|19.88|19.68|19.89|19.69|19.88|19.68|3
1649906960000|2022-04-14 03:29:20|19.87|19.67|19.87|19.67|19.87|19.67|19.87|19.67|1
1649907000000|2022-04-14 03:30:00|19.86|19.66|19.87|19.67|19.87|19.67|19.86|19.66|2
1649907010000|2022-04-14 03:30:10|19.88|19.68|19.88|19.68|19.88|19.68|19.88|19.68|1
1649907020000|2022-04-14 03:30:20|19.89|19.69|19.89|19.69|19.89|19.69|19.88|19.68|3
1649907030000|2022-04-14 03:30:30|19.88|19.68|19.88|19.68|19.89|19.69|19.88|19.68|3
1649907060000|2022-04-14 03:31:00|19.89|19.69|19.88|19.68|19.89|19.69|19.88|19.68|2
1649907070000|2022-04-14 03:31:10|19.89|19.69|19.89|19.69|19.89|19.69|19.89|19.69|1
1649907110000|2022-04-14 03:31:50|19.88|19.68|19.88|19.68|19.88|19.68|19.88|19.68|1
1649907140000|2022-04-14 03:32:20|19.87|19.67|19.88|19.68|19.88|19.68|19.87|19.67|8
1649907150000|2022-04-14 03:32:30|19.89|19.69|19.88|19.68|19.89|19.69|19.88|19.68|2
1649907160000|2022-04-14 03:32:40|19.87|19.67|19.87|19.67|19.88|19.68|19.87|19.67|3
1649907170000|2022-04-14 03:32:50|19.88|19.68|19.87|19.67|19.88|19.68|19.87|19.67|4
1649907190000|2022-04-14 03:33:10|19.88|19.68|19.88|19.68|19.88|19.68|19.88|19.68|1
1649907200000|2022-04-14 03:33:20|19.87|19.67|19.86|19.66|19.87|19.67|19.86|19.66|2
1649907220000|2022-04-14 03:33:40|19.85|19.65|19.86|19.66|19.87|19.67|19.84|19.64|8
1649907230000|2022-04-14 03:33:50|19.85|19.65|19.86|19.66|19.86|19.66|19.85|19.65|8
1649907240000|2022-04-14 03:34:00|19.85|19.65|19.86|19.66|19.86|19.66|19.85|19.65|6
1649907250000|2022-04-14 03:34:10|19.85|19.65|19.85|19.65|19.85|19.65|19.85|19.65|1
1649907270000|2022-04-14 03:34:30|19.84|19.64|19.85|19.65|19.85|19.65|19.84|19.64|2
1649907280000|2022-04-14 03:34:40|19.84|19.64|19.85|19.65|19.85|19.65|19.84|19.64|2
1649907290000|2022-04-14 03:34:50|19.84|19.64|19.85|19.65|19.85|19.65|19.84|19.64|4
1649907300000|2022-04-14 03:35:00|19.84|19.64|19.85|19.65|19.85|19.65|19.84|19.64|2
1649907310000|2022-04-14 03:35:10|19.86|19.66|19.86|19.66|19.86|19.66|19.86|19.66|1
1649907320000|2022-04-14 03:35:20|19.87|19.67|19.85|19.65|19.88|19.68|19.85|19.65|9
1649907370000|2022-04-14 03:36:10|19.86|19.66|19.85|19.65|19.86|19.66|19.85|19.65|2
1649907390000|2022-04-14 03:36:30|19.86|19.66|19.85|19.65|19.86|19.66|19.85|19.65|8
1649907400000|2022-04-14 03:36:40|19.86|19.66|19.87|19.67|19.87|19.67|19.86|19.66|2
1649907420000|2022-04-14 03:37:00|19.86|19.66|19.86|19.66|19.87|19.67|19.86|19.66|3
1649907430000|2022-04-14 03:37:10|19.85|19.65|19.85|19.65|19.85|19.65|19.85|19.65|1
1649907440000|2022-04-14 03:37:20|19.86|19.66|19.85|19.65|19.86|19.66|19.85|19.65|2
1649907450000|2022-04-14 03:37:30|19.86|19.66|19.86|19.66|19.86|19.66|19.86|19.66|1
1649907490000|2022-04-14 03:38:10|19.87|19.67|19.87|19.67|19.87|19.67|19.86|19.66|3
1649907500000|2022-04-14 03:38:20|19.86|19.66|19.87|19.67|19.87|19.67|19.86|19.66|2
1649907510000|2022-04-14 03:38:30|19.86|19.66|19.86|19.66|19.86|19.66|19.86|19.66|1
1649907520000|2022-04-14 03:38:40|19.87|19.67|19.86|19.66|19.87|19.67|19.86|19.66|2
1649907600000|2022-04-14 03:40:00|19.87|19.67|19.87|19.67|19.87|19.67|19.86|19.66|3
1649907730000|2022-04-14 03:42:10|19.88|19.68|19.88|19.68|19.88|19.68|19.88|19.68|1
1649907740000|2022-04-14 03:42:20|19.87|19.67|19.88|19.68|19.88|19.68|19.87|19.67|2
1649907750000|2022-04-14 03:42:30|19.87|19.67|19.87|19.67|19.87|19.67|19.87|19.67|1
1649907790000|2022-04-14 03:43:10|19.88|19.68|19.88|19.68|19.88|19.68|19.88|19.68|1
1649907800000|2022-04-14 03:43:20|19.87|19.67|19.87|19.67|19.87|19.67|19.87|19.67|1
1649907830000|2022-04-14 03:43:50|19.88|19.68|19.88|19.68|19.88|19.68|19.88|19.68|1
1649907890000|2022-04-14 03:44:50|19.89|19.69|19.89|19.69|19.89|19.69|19.88|19.68|3
1649907920000|2022-04-14 03:45:20|19.9|19.7|19.89|19.69|19.9|19.7|19.89|19.69|6
1649907930000|2022-04-14 03:45:30|19.9|19.7|19.9|19.7|19.9|19.7|19.9|19.7|1
1649907950000|2022-04-14 03:45:50|19.89|19.69|19.89|19.69|19.89|19.69|19.89|19.69|1
1649907970000|2022-04-14 03:46:10|19.88|19.68|19.89|19.69|19.89|19.69|19.88|19.68|4
1649907980000|2022-04-14 03:46:20|19.88|19.68|19.89|19.69|19.89|19.69|19.88|19.68|8
1649907990000|2022-04-14 03:46:30|19.88|19.68|19.88|19.68|19.89|19.69|19.88|19.68|5
1649908000000|2022-04-14 03:46:40|19.89|19.69|19.88|19.68|19.89|19.69|19.88|19.68|4
1649908030000|2022-04-14 03:47:10|19.89|19.69|19.89|19.69|19.89|19.69|19.88|19.68|5
1649908100000|2022-04-14 03:48:20|19.9|19.7|19.9|19.7|19.9|19.7|19.89|19.69|3
1649908110000|2022-04-14 03:48:30|19.91|19.71|19.91|19.71|19.91|19.71|19.91|19.71|1
1649908120000|2022-04-14 03:48:40|19.92|19.72|19.92|19.72|19.92|19.72|19.91|19.71|11
1649908130000|2022-04-14 03:48:50|19.91|19.71|19.92|19.72|19.92|19.72|19.91|19.71|4
1649908140000|2022-04-14 03:49:00|19.93|19.73|19.92|19.72|19.93|19.73|19.92|19.72|2
1649908220000|2022-04-14 03:50:20|19.91|19.71|19.92|19.72|19.92|19.72|19.91|19.71|2
1649908230000|2022-04-14 03:50:30|19.91|19.71|19.91|19.71|19.92|19.72|19.9|19.7|7
1649908280000|2022-04-14 03:51:20|19.92|19.72|19.91|19.71|19.92|19.72|19.91|19.71|4
1649908400000|2022-04-14 03:53:20|19.92|19.72|19.92|19.72|19.92|19.72|19.92|19.72|1
1649908540000|2022-04-14 03:55:40|19.93|19.73|19.93|19.73|19.93|19.73|19.93|19.73|1
1649908600000|2022-04-14 03:56:40|19.92|19.72|19.92|19.72|19.93|19.73|19.92|19.72|5
1649908620000|2022-04-14 03:57:00|19.93|19.73|19.93|19.73|19.93|19.73|19.92|19.72|3
1649908650000|2022-04-14 03:57:30|19.92|19.72|19.93|19.73|19.93|19.73|19.92|19.72|2
1649908660000|2022-04-14 03:57:40|19.92|19.72|19.91|19.71|19.92|19.72|19.91|19.71|4
1649908680000|2022-04-14 03:58:00|19.92|19.72|19.92|19.72|19.92|19.72|19.91|19.71|3
1649908690000|2022-04-14 03:58:10|19.91|19.71|19.92|19.72|19.92|19.72|19.91|19.71|4
1649908700000|2022-04-14 03:58:20|19.91|19.71|19.91|19.71|19.92|19.72|19.91|19.71|7
1649908710000|2022-04-14 03:58:30|19.92|19.72|19.91|19.71|19.92|19.72|19.91|19.71|2
1649908730000|2022-04-14 03:58:50|19.92|19.72|19.91|19.71|19.92|19.72|19.91|19.71|2
1649908740000|2022-04-14 03:59:00|19.92|19.72|19.91|19.71|19.92|19.72|19.91|19.71|8
1649908750000|2022-04-14 03:59:10|19.92|19.72|19.91|19.71|19.92|19.72|19.91|19.71|10
1649908800000|2022-04-14 04:00:00|19.92|19.72|19.92|19.72|19.92|19.72|19.92|19.72|1
1649908810000|2022-04-14 04:00:10|19.93|19.73|19.93|19.73|19.93|19.73|19.92|19.72|3
1649908840000|2022-04-14 04:00:40|19.94|19.74|19.94|19.74|19.94|19.74|19.93|19.73|3
1649908850000|2022-04-14 04:00:50|19.93|19.73|19.94|19.74|19.94|19.74|19.93|19.73|2
1649908860000|2022-04-14 04:01:00|19.93|19.73|19.93|19.73|19.94|19.74|19.93|19.73|5
1649908870000|2022-04-14 04:01:10|19.94|19.74|19.93|19.73|19.94|19.74|19.93|19.73|2
1649908880000|2022-04-14 04:01:20|19.94|19.74|19.93|19.73|19.94|19.74|19.93|19.73|4
1649908900000|2022-04-14 04:01:40|19.94|19.74|19.94|19.74|19.94|19.74|19.94|19.74|1
1649908920000|2022-04-14 04:02:00|19.93|19.73|19.94|19.74|19.94|19.74|19.93|19.73|2
1649908930000|2022-04-14 04:02:10|19.93|19.73|19.93|19.73|19.93|19.73|19.93|19.73|1
1649908940000|2022-04-14 04:02:20|19.94|19.74|19.94|19.74|19.94|19.74|19.93|19.73|3
1649908950000|2022-04-14 04:02:30|19.93|19.73|19.93|19.73|19.93|19.73|19.93|19.73|1
1649908990000|2022-04-14 04:03:10|19.94|19.74|19.94|19.74|19.94|19.74|19.94|19.74|1
1649909070000|2022-04-14 04:04:30|19.93|19.73|19.93|19.73|19.94|19.74|19.93|19.73|3
1649909080000|2022-04-14 04:04:40|19.94|19.74|19.94|19.74|19.94|19.74|19.93|19.73|9
1649909100000|2022-04-14 04:05:00|19.93|19.73|19.93|19.73|19.93|19.73|19.93|19.73|1
1649909210000|2022-04-14 04:06:50|19.94|19.74|19.94|19.74|19.94|19.74|19.94|19.74|1
1649909220000|2022-04-14 04:07:00|19.95|19.75|19.94|19.74|19.95|19.75|19.94|19.74|4
1649909230000|2022-04-14 04:07:10|19.95|19.75|19.95|19.75|19.95|19.75|19.95|19.75|1
1649909270000|2022-04-14 04:07:50|19.96|19.76|19.96|19.76|19.96|19.76|19.96|19.76|1
1649909280000|2022-04-14 04:08:00|19.97|19.77|19.97|19.77|19.97|19.77|19.96|19.76|7
1649909290000|2022-04-14 04:08:10|19.96|19.76|19.96|19.76|19.97|19.77|19.96|19.76|13
1649909300000|2022-04-14 04:08:20|19.97|19.77|19.97|19.77|19.97|19.77|19.96|19.76|5
1649909370000|2022-04-14 04:09:30|19.98|19.78|19.98|19.78|19.98|19.78|19.98|19.78|1
1649909380000|2022-04-14 04:09:40|19.99|19.79|19.99|19.79|19.99|19.79|19.99|19.79|1
1649909400000|2022-04-14 04:10:00|19.98|19.78|19.98|19.78|19.98|19.78|19.98|19.78|1
1649909440000|2022-04-14 04:10:40|19.97|19.77|19.98|19.78|19.98|19.78|19.97|19.77|2
1649909450000|2022-04-14 04:10:50|19.97|19.77|19.98|19.78|19.98|19.78|19.97|19.77|2
1649909460000|2022-04-14 04:11:00|19.99|19.79|19.98|19.78|19.99|19.79|19.98|19.78|2
1649909510000|2022-04-14 04:11:50|19.99|19.79|19.98|19.78|19.99|19.79|19.98|19.78|6
1649909520000|2022-04-14 04:12:00|19.97|19.77|19.96|19.76|19.97|19.77|19.96|19.76|2
1649909590000|2022-04-14 04:13:10|19.95|19.75|19.95|19.75|19.95|19.75|19.95|19.75|1
1649909650000|2022-04-14 04:14:10|19.96|19.76|19.96|19.76|19.96|19.76|19.96|19.76|1
1649909760000|2022-04-14 04:16:00|19.95|19.75|19.95|19.75|19.95|19.75|19.95|19.75|1
1649909770000|2022-04-14 04:16:10|19.96|19.76|19.95|19.75|19.96|19.76|19.95|19.75|2
1649909780000|2022-04-14 04:16:20|19.96|19.76|19.96|19.76|19.96|19.76|19.95|19.75|5
1649909840000|2022-04-14 04:17:20|19.97|19.77|19.97|19.77|19.97|19.77|19.97|19.77|1
1649909890000|2022-04-14 04:18:10|19.96|19.76|19.96|19.76|19.96|19.76|19.96|19.76|1
1649909950000|2022-04-14 04:19:10|19.95|19.75|19.95|19.75|19.95|19.75|19.95|19.75|1
1649910040000|2022-04-14 04:20:40|19.94|19.74|19.95|19.75|19.95|19.75|19.94|19.74|2
1649910060000|2022-04-14 04:21:00|19.94|19.74|19.95|19.75|19.95|19.75|19.94|19.74|2
1649910100000|2022-04-14 04:21:40|19.96|19.76|19.95|19.75|19.96|19.76|19.95|19.75|4
1649910120000|2022-04-14 04:22:00|19.94|19.74|19.94|19.74|19.95|19.75|19.94|19.74|3
1649910140000|2022-04-14 04:22:20|19.95|19.75|19.94|19.74|19.95|19.75|19.94|19.74|2
1649910150000|2022-04-14 04:22:30|19.95|19.75|19.94|19.74|19.95|19.75|19.94|19.74|4
1649910160000|2022-04-14 04:22:40|19.95|19.75|19.94|19.74|19.95|19.75|19.94|19.74|2
1649910170000|2022-04-14 04:22:50|19.95|19.75|19.95|19.75|19.96|19.76|19.95|19.75|9
1649910180000|2022-04-14 04:23:00|19.96|19.76|19.96|19.76|19.96|19.76|19.95|19.75|3
1649910200000|2022-04-14 04:23:20|19.95|19.75|19.95|19.75|19.95|19.75|19.94|19.74|3
1649910410000|2022-04-14 04:26:50|19.94|19.74|19.95|19.75|19.95|19.75|19.94|19.74|2
1649910420000|2022-04-14 04:27:00|19.94|19.74|19.94|19.74|19.94|19.74|19.94|19.74|1
1649910500000|2022-04-14 04:28:20|19.95|19.75|19.95|19.75|19.95|19.75|19.95|19.75|1
1649910510000|2022-04-14 04:28:30|19.94|19.74|19.95|19.75|19.95|19.75|19.94|19.74|4
1649910540000|2022-04-14 04:29:00|19.94|19.74|19.95|19.75|19.95|19.75|19.94|19.74|4
1649910560000|2022-04-14 04:29:20|19.94|19.74|19.94|19.74|19.94|19.74|19.94|19.74|1
1649910570000|2022-04-14 04:29:30|19.93|19.73|19.93|19.73|19.93|19.73|19.93|19.73|1
1649910580000|2022-04-14 04:29:40|19.94|19.74|19.94|19.74|19.94|19.74|19.94|19.74|1
1649910630000|2022-04-14 04:30:30|19.95|19.75|19.95|19.75|19.95|19.75|19.94|19.74|7
1649910640000|2022-04-14 04:30:40|19.94|19.74|19.95|19.75|19.95|19.75|19.94|19.74|4
1649910650000|2022-04-14 04:30:50|19.94|19.74|19.95|19.75|19.95|19.75|19.94|19.74|2
1649910660000|2022-04-14 04:31:00|19.96|19.76|19.95|19.75|19.96|19.76|19.95|19.75|14
1649910670000|2022-04-14 04:31:10|19.96|19.76|19.96|19.76|19.96|19.76|19.95|19.75|17
1649910680000|2022-04-14 04:31:20|19.95|19.75|19.96|19.76|19.96|19.76|19.95|19.75|2
1649910690000|2022-04-14 04:31:30|19.95|19.75|19.96|19.76|19.96|19.76|19.95|19.75|2
1649910700000|2022-04-14 04:31:40|19.95|19.75|19.96|19.76|19.96|19.76|19.95|19.75|6
1649910760000|2022-04-14 04:32:40|19.97|19.77|19.97|19.77|19.97|19.77|19.97|19.77|1
1649910770000|2022-04-14 04:32:50|19.96|19.76|19.97|19.77|19.97|19.77|19.96|19.76|2
1649910790000|2022-04-14 04:33:10|19.96|19.76|19.96|19.76|19.97|19.77|19.96|19.76|7
1649910800000|2022-04-14 04:33:20|19.95|19.75|19.95|19.75|19.95|19.75|19.95|19.75|1
1649910810000|2022-04-14 04:33:30|19.96|19.76|19.96|19.76|19.96|19.76|19.96|19.76|1
1649910830000|2022-04-14 04:33:50|19.95|19.75|19.95|19.75|19.95|19.75|19.95|19.75|1
1649910840000|2022-04-14 04:34:00|19.96|19.76|19.95|19.75|19.96|19.76|19.95|19.75|6
1649910850000|2022-04-14 04:34:10|19.96|19.76|19.96|19.76|19.96|19.76|19.96|19.76|1
1649910860000|2022-04-14 04:34:20|19.95|19.75|19.95|19.75|19.96|19.76|19.95|19.75|3
1649910900000|2022-04-14 04:35:00|19.94|19.74|19.95|19.75|19.95|19.75|19.94|19.74|2
1649910910000|2022-04-14 04:35:10|19.96|19.76|19.95|19.75|19.96|19.76|19.95|19.75|2
1649910920000|2022-04-14 04:35:20|19.96|19.76|19.95|19.75|19.96|19.76|19.95|19.75|4
1649910950000|2022-04-14 04:35:50|19.97|19.77|20.01|19.81|20.01|19.81|19.97|19.77|3
1649910960000|2022-04-14 04:36:00|20.02|19.82|20.04|19.84|20.04|19.84|20.01|19.81|9
1649910970000|2022-04-14 04:36:10|20.03|19.83|20.02|19.82|20.03|19.83|20.02|19.82|4
1649910990000|2022-04-14 04:36:30|20.03|19.83|20.02|19.82|20.03|19.83|20.02|19.82|2
1649911000000|2022-04-14 04:36:40|20.03|19.83|20.04|19.84|20.04|19.84|20.02|19.82|6
1649911010000|2022-04-14 04:36:50|20.05|19.85|20.05|19.85|20.05|19.85|20.05|19.85|1
1649911020000|2022-04-14 04:37:00|20.04|19.84|20.04|19.84|20.04|19.84|20.04|19.84|1
1649911040000|2022-04-14 04:37:20|20.03|19.83|20.02|19.82|20.03|19.83|20.02|19.82|2
1649911050000|2022-04-14 04:37:30|20.01|19.81|20.01|19.81|20.01|19.81|20.01|19.81|1
1649911060000|2022-04-14 04:37:40|20|19.8|20|19.8|20|19.8|20|19.8|1
1649911070000|2022-04-14 04:37:50|19.99|19.79|19.98|19.78|20|19.8|19.98|19.78|10
1649911080000|2022-04-14 04:38:00|19.99|19.79|19.99|19.79|19.99|19.79|19.98|19.78|9
1649911090000|2022-04-14 04:38:10|19.98|19.78|19.98|19.78|19.98|19.78|19.98|19.78|1
1649911100000|2022-04-14 04:38:20|19.97|19.77|19.98|19.78|19.98|19.78|19.97|19.77|2
1649911140000|2022-04-14 04:39:00|19.97|19.77|19.98|19.78|19.98|19.78|19.97|19.77|6
1649911150000|2022-04-14 04:39:10|19.97|19.77|19.97|19.77|19.98|19.78|19.97|19.77|5
1649911160000|2022-04-14 04:39:20|19.98|19.78|19.97|19.77|19.98|19.78|19.97|19.77|2
1649911180000|2022-04-14 04:39:40|19.96|19.76|19.96|19.76|19.97|19.77|19.96|19.76|3
1649911190000|2022-04-14 04:39:50|19.97|19.77|19.96|19.76|19.97|19.77|19.96|19.76|4
1649911200000|2022-04-14 04:40:00|19.95|19.75|19.96|19.76|19.96|19.76|19.95|19.75|6
1649911210000|2022-04-14 04:40:10|19.95|19.75|19.95|19.75|19.95|19.75|19.95|19.75|1
1649911220000|2022-04-14 04:40:20|19.94|19.74|19.94|19.74|19.94|19.74|19.94|19.74|1
1649911230000|2022-04-14 04:40:30|19.93|19.73|19.94|19.74|19.94|19.74|19.93|19.73|2
1649911240000|2022-04-14 04:40:40|19.93|19.73|19.93|19.73|19.94|19.74|19.93|19.73|3
1649911250000|2022-04-14 04:40:50|19.92|19.72|19.92|19.72|19.93|19.73|19.92|19.72|3
1649911260000|2022-04-14 04:41:00|19.93|19.73|19.92|19.72|19.93|19.73|19.92|19.72|6
1649911310000|2022-04-14 04:41:50|19.91|19.71|19.91|19.71|19.92|19.72|19.91|19.71|3
1649911330000|2022-04-14 04:42:10|19.92|19.72|19.92|19.72|19.92|19.72|19.91|19.71|5
1649911340000|2022-04-14 04:42:20|19.91|19.71|19.91|19.71|19.91|19.71|19.91|19.71|1
1649911350000|2022-04-14 04:42:30|19.9|19.7|19.89|19.69|19.91|19.71|19.89|19.69|6
1649911360000|2022-04-14 04:42:40|19.9|19.7|19.87|19.67|19.9|19.7|19.87|19.67|8
1649911370000|2022-04-14 04:42:50|19.88|19.68|19.88|19.68|19.88|19.68|19.87|19.67|5
1649911400000|2022-04-14 04:43:20|19.89|19.69|19.88|19.68|19.89|19.69|19.88|19.68|8
1649911410000|2022-04-14 04:43:30|19.89|19.69|19.89|19.69|19.89|19.69|19.89|19.69|1
1649911420000|2022-04-14 04:43:40|19.88|19.68|19.89|19.69|19.89|19.69|19.88|19.68|6
1649911440000|2022-04-14 04:44:00|19.88|19.68|19.88|19.68|19.89|19.69|19.88|19.68|15
1649911450000|2022-04-14 04:44:10|19.89|19.69|19.89|19.69|19.89|19.69|19.89|19.69|1
1649911460000|2022-04-14 04:44:20|19.88|19.68|19.89|19.69|19.89|19.69|19.88|19.68|2
1649911470000|2022-04-14 04:44:30|19.9|19.7|19.9|19.7|19.9|19.7|19.9|19.7|1
1649911520000|2022-04-14 04:45:20|19.91|19.71|19.9|19.7|19.91|19.71|19.9|19.7|4
1649911550000|2022-04-14 04:45:50|19.89|19.69|19.9|19.7|19.9|19.7|19.89|19.69|2
1649911560000|2022-04-14 04:46:00|19.89|19.69|19.89|19.69|19.89|19.69|19.89|19.69|1
1649911570000|2022-04-14 04:46:10|19.9|19.7|19.9|19.7|19.9|19.7|19.89|19.69|3
1649911580000|2022-04-14 04:46:20|19.89|19.69|19.89|19.69|19.9|19.7|19.89|19.69|7
1649911600000|2022-04-14 04:46:40|19.88|19.68|19.88|19.68|19.88|19.68|19.88|19.68|1
1649911710000|2022-04-14 04:48:30|19.89|19.69|19.89|19.69|19.89|19.69|19.89|19.69|1
1649911730000|2022-04-14 04:48:50|19.88|19.68|19.88|19.68|19.88|19.68|19.88|19.68|1
1649911740000|2022-04-14 04:49:00|19.89|19.69|19.88|19.68|19.89|19.69|19.88|19.68|2
1649911790000|2022-04-14 04:49:50|19.89|19.69|19.89|19.69|19.89|19.69|19.88|19.68|5
1649911830000|2022-04-14 04:50:30|19.88|19.68|19.89|19.69|19.89|19.69|19.88|19.68|2
1649911840000|2022-04-14 04:50:40|19.88|19.68|19.88|19.68|19.89|19.69|19.88|19.68|5
1649911850000|2022-04-14 04:50:50|19.89|19.69|19.89|19.69|19.89|19.69|19.88|19.68|17
1649911860000|2022-04-14 04:51:00|19.88|19.68|19.88|19.68|19.89|19.69|19.88|19.68|7
1649911880000|2022-04-14 04:51:20|19.87|19.67|19.88|19.68|19.88|19.68|19.87|19.67|4
1649911900000|2022-04-14 04:51:40|19.87|19.67|19.88|19.68|19.88|19.68|19.87|19.67|2
1649911970000|2022-04-14 04:52:50|19.89|19.69|19.88|19.68|19.89|19.69|19.88|19.68|6
1649911980000|2022-04-14 04:53:00|19.89|19.69|19.88|19.68|19.89|19.69|19.88|19.68|6
1649911990000|2022-04-14 04:53:10|19.89|19.69|19.88|19.68|19.89|19.69|19.88|19.68|2
1649912030000|2022-04-14 04:53:50|19.89|19.69|19.89|19.69|19.89|19.69|19.89|19.69|1
1649912040000|2022-04-14 04:54:00|19.88|19.68|19.89|19.69|19.89|19.69|19.88|19.68|6
1649912080000|2022-04-14 04:54:40|19.88|19.68|19.89|19.69|19.89|19.69|19.88|19.68|4
1649912120000|2022-04-14 04:55:20|19.9|19.7|19.89|19.69|19.9|19.7|19.89|19.69|2
1649912130000|2022-04-14 04:55:30|19.88|19.68|19.88|19.68|19.88|19.68|19.88|19.68|1
1649912180000|2022-04-14 04:56:20|19.87|19.67|19.88|19.68|19.88|19.68|19.87|19.67|4
1649912200000|2022-04-14 04:56:40|19.87|19.67|19.87|19.67|19.87|19.67|19.87|19.67|1
1649912210000|2022-04-14 04:56:50|19.86|19.66|19.87|19.67|19.87|19.67|19.86|19.66|2
1649912220000|2022-04-14 04:57:00|19.88|19.68|19.87|19.67|19.88|19.68|19.87|19.67|10
1649912230000|2022-04-14 04:57:10|19.88|19.68|19.87|19.67|19.88|19.68|19.87|19.67|2
1649912240000|2022-04-14 04:57:20|19.88|19.68|19.87|19.67|19.88|19.68|19.87|19.67|4
1649912250000|2022-04-14 04:57:30|19.88|19.68|19.88|19.68|19.88|19.68|19.87|19.67|3
1649912260000|2022-04-14 04:57:40|19.87|19.67|19.87|19.67|19.88|19.68|19.87|19.67|9
1649912270000|2022-04-14 04:57:50|19.88|19.68|19.87|19.67|19.88|19.68|19.87|19.67|2
1649912280000|2022-04-14 04:58:00|19.88|19.68|19.88|19.68|19.88|19.68|19.88|19.68|1
1649912300000|2022-04-14 04:58:20|19.87|19.67|19.88|19.68|19.88|19.68|19.87|19.67|2
1649912310000|2022-04-14 04:58:30|19.87|19.67|19.88|19.68|19.88|19.68|19.87|19.67|6
1649912350000|2022-04-14 04:59:10|19.87|19.67|19.87|19.67|19.87|19.67|19.87|19.67|1
1649912360000|2022-04-14 04:59:20|19.88|19.68|19.88|19.68|19.88|19.68|19.88|19.68|1
1649912400000|2022-04-14 05:00:00|19.87|19.67|19.87|19.67|19.88|19.68|19.87|19.67|3
1649912410000|2022-04-14 05:00:10|19.88|19.68|19.88|19.68|19.88|19.68|19.88|19.68|1
1649912420000|2022-04-14 05:00:20|19.87|19.67|19.88|19.68|19.88|19.68|19.87|19.67|6
1649912440000|2022-04-14 05:00:40|19.87|19.67|19.88|19.68|19.88|19.68|19.87|19.67|4
1649912450000|2022-04-14 05:00:50|19.87|19.67|19.88|19.68|19.88|19.68|19.87|19.67|2
1649912490000|2022-04-14 05:01:30|19.89|19.69|19.88|19.68|19.89|19.69|19.88|19.68|2
1649912500000|2022-04-14 05:01:40|19.89|19.69|19.89|19.69|19.89|19.69|19.89|19.69|1
1649912510000|2022-04-14 05:01:50|19.88|19.68|19.88|19.68|19.89|19.69|19.88|19.68|3
1649912520000|2022-04-14 05:02:00|19.89|19.69|19.88|19.68|19.89|19.69|19.88|19.68|2
1649912570000|2022-04-14 05:02:50|19.87|19.67|19.87|19.67|19.87|19.67|19.87|19.67|1
1649912740000|2022-04-14 05:05:40|19.88|19.68|19.88|19.68|19.88|19.68|19.87|19.67|3
1649912750000|2022-04-14 05:05:50|19.87|19.67|19.87|19.67|19.88|19.68|19.87|19.67|3
1649912760000|2022-04-14 05:06:00|19.88|19.68|19.88|19.68|19.88|19.68|19.87|19.67|3
1649912770000|2022-04-14 05:06:10|19.87|19.67|19.87|19.67|19.87|19.67|19.87|19.67|1
1649912800000|2022-04-14 05:06:40|19.86|19.66|19.86|19.66|19.86|19.66|19.86|19.66|1
1649912830000|2022-04-14 05:07:10|19.87|19.67|19.86|19.66|19.87|19.67|19.86|19.66|2
1649912840000|2022-04-14 05:07:20|19.87|19.67|19.86|19.66|19.87|19.67|19.86|19.66|2
1649912850000|2022-04-14 05:07:30|19.87|19.67|19.87|19.67|19.87|19.67|19.87|19.67|1
1649913000000|2022-04-14 05:10:00|19.86|19.66|19.87|19.67|19.87|19.67|19.86|19.66|8
1649913010000|2022-04-14 05:10:10|19.86|19.66|19.86|19.66|19.87|19.67|19.86|19.66|9
1649913020000|2022-04-14 05:10:20|19.87|19.67|19.87|19.67|19.87|19.67|19.86|19.66|5
1649913030000|2022-04-14 05:10:30|19.86|19.66|19.87|19.67|19.87|19.67|19.86|19.66|4
1649913040000|2022-04-14 05:10:40|19.86|19.66|19.87|19.67|19.87|19.67|19.86|19.66|6
1649913060000|2022-04-14 05:11:00|19.88|19.68|19.88|19.68|19.88|19.68|19.88|19.68|1
1649913070000|2022-04-14 05:11:10|19.87|19.67|19.88|19.68|19.88|19.68|19.87|19.67|2
1649913080000|2022-04-14 05:11:20|19.87|19.67|19.87|19.67|19.88|19.68|19.87|19.67|5
1649913150000|2022-04-14 05:12:30|19.88|19.68|19.88|19.68|19.88|19.68|19.87|19.67|3
1649913160000|2022-04-14 05:12:40|19.87|19.67|19.88|19.68|19.88|19.68|19.87|19.67|4
1649913170000|2022-04-14 05:12:50|19.87|19.67|19.88|19.68|19.88|19.68|19.87|19.67|4
1649913200000|2022-04-14 05:13:20|19.89|19.69|19.88|19.68|19.89|19.69|19.88|19.68|6
1649913210000|2022-04-14 05:13:30|19.89|19.69|19.89|19.69|19.89|19.69|19.89|19.69|1
1649913220000|2022-04-14 05:13:40|19.88|19.68|19.88|19.68|19.88|19.68|19.88|19.68|1
1649913230000|2022-04-14 05:13:50|19.89|19.69|19.89|19.69|19.89|19.69|19.89|19.69|1
1649913260000|2022-04-14 05:14:20|19.9|19.7|19.89|19.69|19.9|19.7|19.89|19.69|6
1649913270000|2022-04-14 05:14:30|19.9|19.7|19.89|19.69|19.9|19.7|19.89|19.69|6
1649913290000|2022-04-14 05:14:50|19.9|19.7|19.89|19.69|19.9|19.7|19.89|19.69|2
1649913300000|2022-04-14 05:15:00|19.88|19.68|19.88|19.68|19.88|19.68|19.88|19.68|1
1649913330000|2022-04-14 05:15:30|19.87|19.67|19.88|19.68|19.88|19.68|19.87|19.67|2
1649913350000|2022-04-14 05:15:50|19.87|19.67|19.87|19.67|19.88|19.68|19.87|19.67|7
1649913360000|2022-04-14 05:16:00|19.86|19.66|19.86|19.66|19.86|19.66|19.86|19.66|1
1649913390000|2022-04-14 05:16:30|19.85|19.65|19.85|19.65|19.86|19.66|19.85|19.65|9
1649913450000|2022-04-14 05:17:30|19.84|19.64|19.84|19.64|19.84|19.64|19.84|19.64|1
1649913480000|2022-04-14 05:18:00|19.85|19.65|19.85|19.65|19.85|19.65|19.85|19.65|1
1649913490000|2022-04-14 05:18:10|19.84|19.64|19.86|19.66|19.86|19.66|19.84|19.64|3
1649913540000|2022-04-14 05:19:00|19.87|19.67|19.87|19.67|19.87|19.67|19.86|19.66|5
1649913600000|2022-04-14 05:20:00|19.86|19.66|19.86|19.66|19.86|19.66|19.86|19.66|1
1649913620000|2022-04-14 05:20:20|19.85|19.65|19.86|19.66|19.86|19.66|19.85|19.65|6
1649913630000|2022-04-14 05:20:30|19.85|19.65|19.85|19.65|19.86|19.66|19.85|19.65|3
1649913650000|2022-04-14 05:20:50|19.86|19.66|19.86|19.66|19.86|19.66|19.86|19.66|1
1649913730000|2022-04-14 05:22:10|19.87|19.67|19.86|19.66|19.87|19.67|19.86|19.66|2
1649913740000|2022-04-14 05:22:20|19.87|19.67|19.87|19.67|19.87|19.67|19.87|19.67|1
1649913760000|2022-04-14 05:22:40|19.88|19.68|19.88|19.68|19.88|19.68|19.88|19.68|1
1649913770000|2022-04-14 05:22:50|19.89|19.69|19.88|19.68|19.89|19.69|19.88|19.68|6
1649913780000|2022-04-14 05:23:00|19.89|19.69|19.89|19.69|19.89|19.69|19.88|19.68|3
1649913790000|2022-04-14 05:23:10|19.88|19.68|19.88|19.68|19.88|19.68|19.88|19.68|1
1649913850000|2022-04-14 05:24:10|19.89|19.69|19.89|19.69|19.89|19.69|19.89|19.69|1
1649913860000|2022-04-14 05:24:20|19.9|19.7|19.9|19.7|19.9|19.7|19.9|19.7|1
1649913920000|2022-04-14 05:25:20|19.89|19.69|19.89|19.69|19.89|19.69|19.89|19.69|1
1649913970000|2022-04-14 05:26:10|19.88|19.68|19.89|19.69|19.89|19.69|19.88|19.68|2
1649914050000|2022-04-14 05:27:30|19.9|19.7|19.9|19.7|19.9|19.7|19.9|19.7|1
1649914100000|2022-04-14 05:28:20|19.89|19.69|19.89|19.69|19.89|19.69|19.89|19.69|1
1649914130000|2022-04-14 05:28:50|19.88|19.68|19.88|19.68|19.88|19.68|19.88|19.68|1
1649914150000|2022-04-14 05:29:10|19.87|19.67|19.87|19.67|19.87|19.67|19.87|19.67|1
1649914170000|2022-04-14 05:29:30|19.86|19.66|19.86|19.66|19.87|19.67|19.86|19.66|3
1649914200000|2022-04-14 05:30:00|19.85|19.65|19.85|19.65|19.86|19.66|19.85|19.65|3
1649914210000|2022-04-14 05:30:10|19.86|19.66|19.85|19.65|19.86|19.66|19.85|19.65|2
1649914220000|2022-04-14 05:30:20|19.86|19.66|19.86|19.66|19.86|19.66|19.86|19.66|1
1649914230000|2022-04-14 05:30:30|19.85|19.65|19.85|19.65|19.85|19.65|19.85|19.65|1
1649914250000|2022-04-14 05:30:50|19.86|19.66|19.86|19.66|19.86|19.66|19.85|19.65|3
1649914350000|2022-04-14 05:32:30|19.85|19.65|19.85|19.65|19.85|19.65|19.85|19.65|1
1649914400000|2022-04-14 05:33:20|19.84|19.64|19.84|19.64|19.84|19.64|19.84|19.64|1
1649914500000|2022-04-14 05:35:00|19.83|19.63|19.83|19.63|19.83|19.63|19.83|19.63|1
1649914510000|2022-04-14 05:35:10|19.84|19.64|19.84|19.64|19.84|19.64|19.83|19.63|3
1649914520000|2022-04-14 05:35:20|19.83|19.63|19.83|19.63|19.83|19.63|19.83|19.63|1
1649914550000|2022-04-14 05:35:50|19.84|19.64|19.84|19.64|19.84|19.64|19.84|19.64|1
1649914600000|2022-04-14 05:36:40|19.83|19.63|19.84|19.64|19.84|19.64|19.83|19.63|6
1649914630000|2022-04-14 05:37:10|19.83|19.63|19.83|19.63|19.83|19.63|19.83|19.63|1
1649914640000|2022-04-14 05:37:20|19.84|19.64|19.83|19.63|19.84|19.64|19.83|19.63|2
1649914650000|2022-04-14 05:37:30|19.84|19.64|19.84|19.64|19.84|19.64|19.83|19.63|3
1649914670000|2022-04-14 05:37:50|19.83|19.63|19.84|19.64|19.84|19.64|19.83|19.63|2
1649914680000|2022-04-14 05:38:00|19.85|19.65|19.85|19.65|19.85|19.65|19.84|19.64|3
1649914890000|2022-04-14 05:41:30|19.84|19.64|19.84|19.64|19.84|19.64|19.84|19.64|1
1649914900000|2022-04-14 05:41:40|19.85|19.65|19.85|19.65|19.85|19.65|19.84|19.64|3
1649914970000|2022-04-14 05:42:50|19.86|19.66|19.85|19.65|19.86|19.66|19.85|19.65|6
1649915000000|2022-04-14 05:43:20|19.84|19.64|19.84|19.64|19.84|19.64|19.84|19.64|1
1649915040000|2022-04-14 05:44:00|19.85|19.65|19.84|19.64|19.85|19.65|19.84|19.64|4
1649915050000|2022-04-14 05:44:10|19.85|19.65|19.84|19.64|19.85|19.65|19.84|19.64|4
1649915070000|2022-04-14 05:44:30|19.85|19.65|19.85|19.65|19.85|19.65|19.84|19.64|7
1649915080000|2022-04-14 05:44:40|19.84|19.64|19.84|19.64|19.85|19.65|19.84|19.64|3
1649915090000|2022-04-14 05:44:50|19.85|19.65|19.84|19.64|19.85|19.65|19.84|19.64|2
1649915100000|2022-04-14 05:45:00|19.85|19.65|19.85|19.65|19.85|19.65|19.84|19.64|3
1649915160000|2022-04-14 05:46:00|19.86|19.66|19.86|19.66|19.86|19.66|19.86|19.66|1
1649915210000|2022-04-14 05:46:50|19.85|19.65|19.85|19.65|19.85|19.65|19.85|19.65|1
1649915230000|2022-04-14 05:47:10|19.84|19.64|19.84|19.64|19.84|19.64|19.84|19.64|1
1649915280000|2022-04-14 05:48:00|19.83|19.63|19.83|19.63|19.84|19.64|19.83|19.63|3
1649915310000|2022-04-14 05:48:30|19.84|19.64|19.84|19.64|19.84|19.64|19.83|19.63|3
1649915320000|2022-04-14 05:48:40|19.83|19.63|19.83|19.63|19.83|19.63|19.83|19.63|1
1649915330000|2022-04-14 05:48:50|19.84|19.64|19.83|19.63|19.84|19.64|19.83|19.63|2
1649915340000|2022-04-14 05:49:00|19.84|19.64|19.84|19.64|19.84|19.64|19.84|19.64|1
1649915400000|2022-04-14 05:50:00|19.85|19.65|19.85|19.65|19.85|19.65|19.85|19.65|1
1649915470000|2022-04-14 05:51:10|19.84|19.64|19.84|19.64|19.84|19.64|19.84|19.64|1
1649915480000|2022-04-14 05:51:20|19.85|19.65|19.85|19.65|19.85|19.65|19.85|19.65|1
1649915500000|2022-04-14 05:51:40|19.84|19.64|19.85|19.65|19.85|19.65|19.84|19.64|4
1649915510000|2022-04-14 05:51:50|19.84|19.64|19.84|19.64|19.85|19.65|19.84|19.64|3
1649915520000|2022-04-14 05:52:00|19.85|19.65|19.84|19.64|19.85|19.65|19.84|19.64|2
1649915550000|2022-04-14 05:52:30|19.83|19.63|19.83|19.63|19.84|19.64|19.83|19.63|5
1649915560000|2022-04-14 05:52:40|19.84|19.64|19.84|19.64|19.84|19.64|19.83|19.63|5
1649915570000|2022-04-14 05:52:50|19.83|19.63|19.83|19.63|19.83|19.63|19.83|19.63|1
1649915580000|2022-04-14 05:53:00|19.84|19.64|19.84|19.64|19.84|19.64|19.84|19.64|1
1649915620000|2022-04-14 05:53:40|19.85|19.65|19.84|19.64|19.85|19.65|19.84|19.64|4
1649915650000|2022-04-14 05:54:10|19.85|19.65|19.85|19.65|19.85|19.65|19.85|19.65|1
1649915670000|2022-04-14 05:54:30|19.86|19.66|19.86|19.66|19.86|19.66|19.85|19.65|3
1649915700000|2022-04-14 05:55:00|19.87|19.67|19.87|19.67|19.87|19.67|19.86|19.66|3
1649915710000|2022-04-14 05:55:10|19.86|19.66|19.87|19.67|19.87|19.67|19.86|19.66|2
1649915720000|2022-04-14 05:55:20|19.88|19.68|19.87|19.67|19.88|19.68|19.87|19.67|2
1649915730000|2022-04-14 05:55:30|19.88|19.68|19.87|19.67|19.88|19.68|19.87|19.67|2
1649915800000|2022-04-14 05:56:40|19.88|19.68|19.88|19.68|19.88|19.68|19.88|19.68|1
1649915810000|2022-04-14 05:56:50|19.87|19.67|19.88|19.68|19.88|19.68|19.87|19.67|2
1649915830000|2022-04-14 05:57:10|19.87|19.67|19.88|19.68|19.88|19.68|19.87|19.67|2
1649915860000|2022-04-14 05:57:40|19.87|19.67|19.88|19.68|19.88|19.68|19.87|19.67|2
1649915870000|2022-04-14 05:57:50|19.87|19.67|19.87|19.67|19.87|19.67|19.87|19.67|1
1649915890000|2022-04-14 05:58:10|19.86|19.66|19.86|19.66|19.86|19.66|19.86|19.66|1
1649915900000|2022-04-14 05:58:20|19.87|19.67|19.87|19.67|19.87|19.67|19.87|19.67|1
1649915940000|2022-04-14 05:59:00|19.86|19.66|19.87|19.67|19.87|19.67|19.86|19.66|2
1649915990000|2022-04-14 05:59:50|19.86|19.66|19.87|19.67|19.87|19.67|19.86|19.66|2
1649916010000|2022-04-14 06:00:10|19.88|19.68|19.88|19.68|19.88|19.68|19.88|19.68|1
1649916020000|2022-04-14 06:00:20|19.89|19.69|19.89|19.69|19.89|19.69|19.89|19.69|1
1649916040000|2022-04-14 06:00:40|19.88|19.68|19.89|19.69|19.89|19.69|19.88|19.68|4
1649916060000|2022-04-14 06:01:00|19.88|19.68|19.88|19.68|19.89|19.69|19.88|19.68|3
1649916090000|2022-04-14 06:01:30|19.87|19.67|19.87|19.67|19.88|19.68|19.87|19.67|3
1649916100000|2022-04-14 06:01:40|19.88|19.68|19.87|19.67|19.88|19.68|19.87|19.67|6
1649916110000|2022-04-14 06:01:50|19.88|19.68|19.87|19.67|19.88|19.68|19.87|19.67|2
1649916170000|2022-04-14 06:02:50|19.88|19.68|19.88|19.68|19.88|19.68|19.88|19.68|1
1649916260000|2022-04-14 06:04:20|19.87|19.67|19.88|19.68|19.88|19.68|19.87|19.67|2
1649916280000|2022-04-14 06:04:40|19.87|19.67|19.88|19.68|19.88|19.68|19.87|19.67|4
1649916300000|2022-04-14 06:05:00|19.87|19.67|19.88|19.68|19.88|19.68|19.87|19.67|2
1649916360000|2022-04-14 06:06:00|19.89|19.69|19.88|19.68|19.89|19.69|19.88|19.68|4
1649916370000|2022-04-14 06:06:10|19.89|19.69|19.88|19.68|19.89|19.69|19.88|19.68|4
1649916400000|2022-04-14 06:06:40|19.87|19.67|19.87|19.67|19.88|19.68|19.87|19.67|3
1649916420000|2022-04-14 06:07:00|19.88|19.68|19.87|19.67|19.88|19.68|19.86|19.66|4
1649916440000|2022-04-14 06:07:20|19.86|19.66|19.86|19.66|19.86|19.66|19.86|19.66|1
1649916450000|2022-04-14 06:07:30|19.87|19.67|19.86|19.66|19.87|19.67|19.86|19.66|4
1649916500000|2022-04-14 06:08:20|19.85|19.65|19.85|19.65|19.86|19.66|19.85|19.65|3
1649916540000|2022-04-14 06:09:00|19.86|19.66|19.86|19.66|19.86|19.66|19.86|19.66|1
1649916550000|2022-04-14 06:09:10|19.85|19.65|19.85|19.65|19.86|19.66|19.85|19.65|9
1649916560000|2022-04-14 06:09:20|19.86|19.66|19.85|19.65|19.86|19.66|19.85|19.65|4
1649916570000|2022-04-14 06:09:30|19.86|19.66|19.85|19.65|19.86|19.66|19.85|19.65|2
1649916580000|2022-04-14 06:09:40|19.86|19.66|19.85|19.65|19.86|19.66|19.85|19.65|2
1649916600000|2022-04-14 06:10:00|19.84|19.64|19.85|19.65|19.85|19.65|19.84|19.64|2
1649916650000|2022-04-14 06:10:50|19.84|19.64|19.84|19.64|19.84|19.64|19.84|19.64|1
1649916670000|2022-04-14 06:11:10|19.83|19.63|19.83|19.63|19.83|19.63|19.83|19.63|1
1649916710000|2022-04-14 06:11:50|19.84|19.64|19.84|19.64|19.84|19.64|19.84|19.64|1
1649916730000|2022-04-14 06:12:10|19.83|19.63|19.83|19.63|19.83|19.63|19.83|19.63|1
1649916780000|2022-04-14 06:13:00|19.84|19.64|19.83|19.63|19.84|19.64|19.83|19.63|2
1649916790000|2022-04-14 06:13:10|19.84|19.64|19.84|19.64|19.84|19.64|19.83|19.63|3
1649916820000|2022-04-14 06:13:40|19.83|19.63|19.84|19.64|19.84|19.64|19.83|19.63|2
1649916880000|2022-04-14 06:14:40|19.83|19.63|19.83|19.63|19.84|19.64|19.83|19.63|7
1649916920000|2022-04-14 06:15:20|19.84|19.64|19.84|19.64|19.84|19.64|19.84|19.64|1
1649916950000|2022-04-14 06:15:50|19.83|19.63|19.83|19.63|19.83|19.63|19.83|19.63|1
1649916990000|2022-04-14 06:16:30|19.84|19.64|19.84|19.64|19.84|19.64|19.84|19.64|1
1649917000000|2022-04-14 06:16:40|19.85|19.65|19.85|19.65|19.85|19.65|19.85|19.65|1
1649917020000|2022-04-14 06:17:00|19.84|19.64|19.85|19.65|19.85|19.65|19.84|19.64|2
1649917030000|2022-04-14 06:17:10|19.84|19.64|19.85|19.65|19.85|19.65|19.84|19.64|2
1649917040000|2022-04-14 06:17:20|19.84|19.64|19.84|19.64|19.84|19.64|19.84|19.64|1
1649917050000|2022-04-14 06:17:30|19.85|19.65|19.84|19.64|19.85|19.65|19.84|19.64|2
1649917090000|2022-04-14 06:18:10|19.83|19.63|19.83|19.63|19.83|19.63|19.83|19.63|1
1649917120000|2022-04-14 06:18:40|19.84|19.64|19.84|19.64|19.84|19.64|19.84|19.64|1
1649917350000|2022-04-14 06:22:30|19.83|19.63|19.83|19.63|19.83|19.63|19.83|19.63|1
1649917370000|2022-04-14 06:22:50|19.84|19.64|19.84|19.64|19.84|19.64|19.83|19.63|3
1649917480000|2022-04-14 06:24:40|19.85|19.65|19.86|19.66|19.86|19.66|19.84|19.64|8
1649917530000|2022-04-14 06:25:30|19.85|19.65|19.85|19.65|19.86|19.66|19.85|19.65|5
1649917560000|2022-04-14 06:26:00|19.86|19.66|19.86|19.66|19.86|19.66|19.86|19.66|1
1649917580000|2022-04-14 06:26:20|19.87|19.67|19.87|19.67|19.87|19.67|19.87|19.67|1
1649917590000|2022-04-14 06:26:30|19.86|19.66|19.87|19.67|19.87|19.67|19.86|19.66|4
1649917600000|2022-04-14 06:26:40|19.86|19.66|19.87|19.67|19.87|19.67|19.86|19.66|2
1649917640000|2022-04-14 06:27:20|19.88|19.68|19.88|19.68|19.88|19.68|19.88|19.68|1
1649917650000|2022-04-14 06:27:30|19.87|19.67|19.89|19.69|19.89|19.69|19.87|19.67|3
1649917660000|2022-04-14 06:27:40|19.88|19.68|19.88|19.68|19.88|19.68|19.88|19.68|1
1649917800000|2022-04-14 06:30:00|19.87|19.67|19.86|19.66|19.87|19.67|19.86|19.66|6
1649917810000|2022-04-14 06:30:10|19.87|19.67|19.87|19.67|19.87|19.67|19.86|19.66|5
1649917820000|2022-04-14 06:30:20|19.86|19.66|19.86|19.66|19.86|19.66|19.85|19.65|3
1649917850000|2022-04-14 06:30:50|19.85|19.65|19.85|19.65|19.86|19.66|19.85|19.65|3
1649917860000|2022-04-14 06:31:00|19.86|19.66|19.85|19.65|19.86|19.66|19.85|19.65|4
1649917870000|2022-04-14 06:31:10|19.86|19.66|19.86|19.66|19.86|19.66|19.86|19.66|1
1649917880000|2022-04-14 06:31:20|19.85|19.65|19.85|19.65|19.85|19.65|19.85|19.65|1
1649917920000|2022-04-14 06:32:00|19.86|19.66|19.86|19.66|19.86|19.66|19.86|19.66|1
1649917960000|2022-04-14 06:32:40|19.85|19.65|19.85|19.65|19.85|19.65|19.85|19.65|1
1649918070000|2022-04-14 06:34:30|19.86|19.66|19.86|19.66|19.86|19.66|19.86|19.66|1
1649918100000|2022-04-14 06:35:00|19.87|19.67|19.87|19.67|19.87|19.67|19.86|19.66|3
1649918110000|2022-04-14 06:35:10|19.86|19.66|19.86|19.66|19.86|19.66|19.86|19.66|1
1649918130000|2022-04-14 06:35:30|19.85|19.65|19.86|19.66|19.86|19.66|19.85|19.65|2
1649918140000|2022-04-14 06:35:40|19.85|19.65|19.85|19.65|19.85|19.65|19.85|19.65|1
1649918240000|2022-04-14 06:37:20|19.86|19.66|19.86|19.66|19.86|19.66|19.86|19.66|1
1649918290000|2022-04-14 06:38:10|19.85|19.65|19.85|19.65|19.86|19.66|19.84|19.64|7
1649918350000|2022-04-14 06:39:10|19.84|19.64|19.84|19.64|19.84|19.64|19.84|19.64|1
1649918430000|2022-04-14 06:40:30|19.85|19.65|19.85|19.65|19.85|19.65|19.84|19.64|3
1649918450000|2022-04-14 06:40:50|19.84|19.64|19.85|19.65|19.85|19.65|19.84|19.64|2
1649918470000|2022-04-14 06:41:10|19.84|19.64|19.84|19.64|19.85|19.65|19.84|19.64|3
1649918510000|2022-04-14 06:41:50|19.85|19.65|19.85|19.65|19.85|19.65|19.84|19.64|3
1649918520000|2022-04-14 06:42:00|19.84|19.64|19.84|19.64|19.84|19.64|19.84|19.64|1
1649918570000|2022-04-14 06:42:50|19.83|19.63|19.84|19.64|19.84|19.64|19.83|19.63|8
1649918580000|2022-04-14 06:43:00|19.83|19.63|19.84|19.64|19.84|19.64|19.83|19.63|4
1649918590000|2022-04-14 06:43:10|19.83|19.63|19.83|19.63|19.83|19.63|19.83|19.63|1
1649918610000|2022-04-14 06:43:30|19.82|19.62|19.83|19.63|19.83|19.63|19.82|19.62|2
1649918640000|2022-04-14 06:44:00|19.84|19.64|19.84|19.64|19.84|19.64|19.84|19.64|1
1649918680000|2022-04-14 06:44:40|19.85|19.65|19.86|19.66|19.86|19.66|19.84|19.64|4
1649918760000|2022-04-14 06:46:00|19.85|19.65|19.85|19.65|19.86|19.66|19.85|19.65|3
1649918770000|2022-04-14 06:46:10|19.86|19.66|19.85|19.65|19.86|19.66|19.85|19.65|4
1649918780000|2022-04-14 06:46:20|19.86|19.66|19.86|19.66|19.86|19.66|19.85|19.65|3
1649918790000|2022-04-14 06:46:30|19.85|19.65|19.85|19.65|19.86|19.66|19.85|19.65|5
1649918800000|2022-04-14 06:46:40|19.86|19.66|19.85|19.65|19.86|19.66|19.85|19.65|2
1649918810000|2022-04-14 06:46:50|19.86|19.66|19.86|19.66|19.86|19.66|19.86|19.66|1
1649918890000|2022-04-14 06:48:10|19.85|19.65|19.86|19.66|19.86|19.66|19.85|19.65|4
1649918920000|2022-04-14 06:48:40|19.85|19.65|19.85|19.65|19.85|19.65|19.85|19.65|1
1649918960000|2022-04-14 06:49:20|19.84|19.64|19.84|19.64|19.84|19.64|19.84|19.64|1
1649919140000|2022-04-14 06:52:20|19.83|19.63|19.84|19.64|19.84|19.64|19.83|19.63|2
1649919160000|2022-04-14 06:52:40|19.83|19.63|19.83|19.63|19.83|19.63|19.83|19.63|1
1649919170000|2022-04-14 06:52:50|19.84|19.64|19.83|19.63|19.84|19.64|19.83|19.63|2
1649919280000|2022-04-14 06:54:40|19.84|19.64|19.83|19.63|19.84|19.64|19.83|19.63|6
1649919290000|2022-04-14 06:54:50|19.84|19.64|19.84|19.64|19.84|19.64|19.84|19.64|1
1649919300000|2022-04-14 06:55:00|19.83|19.63|19.84|19.64|19.84|19.64|19.83|19.63|2
1649919310000|2022-04-14 06:55:10|19.83|19.63|19.84|19.64|19.84|19.64|19.83|19.63|6
1649919350000|2022-04-14 06:55:50|19.83|19.63|19.83|19.63|19.84|19.64|19.83|19.63|7
1649919400000|2022-04-14 06:56:40|19.84|19.64|19.84|19.64|19.84|19.64|19.84|19.64|1
1649919410000|2022-04-14 06:56:50|19.83|19.63|19.83|19.63|19.83|19.63|19.83|19.63|1
1649919430000|2022-04-14 06:57:10|19.84|19.64|19.84|19.64|19.84|19.64|19.83|19.63|5
1649919460000|2022-04-14 06:57:40|19.83|19.63|19.83|19.63|19.84|19.64|19.83|19.63|5
1649919470000|2022-04-14 06:57:50|19.84|19.64|19.83|19.63|19.84|19.64|19.83|19.63|4
1649919480000|2022-04-14 06:58:00|19.84|19.64|19.84|19.64|19.84|19.64|19.84|19.64|1
1649919490000|2022-04-14 06:58:10|19.83|19.63|19.84|19.64|19.84|19.64|19.83|19.63|2
1649919540000|2022-04-14 06:59:00|19.83|19.63|19.83|19.63|19.83|19.63|19.83|19.63|1
1649919630000|2022-04-14 07:00:30|19.82|19.62|19.82|19.62|19.83|19.63|19.82|19.62|3
1649919640000|2022-04-14 07:00:40|19.83|19.63|19.83|19.63|19.83|19.63|19.82|19.62|7
1649919650000|2022-04-14 07:00:50|19.82|19.62|19.82|19.62|19.82|19.62|19.82|19.62|1
1649919660000|2022-04-14 07:01:00|19.83|19.63|19.83|19.63|19.83|19.63|19.83|19.63|1
1649919670000|2022-04-14 07:01:10|19.82|19.62|19.83|19.63|19.83|19.63|19.82|19.62|2
1649919700000|2022-04-14 07:01:40|19.82|19.62|19.82|19.62|19.83|19.63|19.82|19.62|3
1649919710000|2022-04-14 07:01:50|19.83|19.63|19.83|19.63|19.83|19.63|19.83|19.63|1
1649919720000|2022-04-14 07:02:00|19.82|19.62|19.82|19.62|19.82|19.62|19.82|19.62|1
1649919740000|2022-04-14 07:02:20|19.83|19.63|19.83|19.63|19.83|19.63|19.82|19.62|5
1649919750000|2022-04-14 07:02:30|19.82|19.62|19.82|19.62|19.82|19.62|19.82|19.62|1
1649919760000|2022-04-14 07:02:40|19.83|19.63|19.82|19.62|19.83|19.63|19.82|19.62|6
1649919770000|2022-04-14 07:02:50|19.83|19.63|19.82|19.62|19.83|19.63|19.82|19.62|2
1649919780000|2022-04-14 07:03:00|19.83|19.63|19.83|19.63|19.83|19.63|19.83|19.63|1
1649919820000|2022-04-14 07:03:40|19.82|19.62|19.82|19.62|19.82|19.62|19.82|19.62|1
1649919830000|2022-04-14 07:03:50|19.83|19.63|19.83|19.63|19.83|19.63|19.82|19.62|3
1649919840000|2022-04-14 07:04:00|19.82|19.62|19.83|19.63|19.83|19.63|19.82|19.62|4
1649919860000|2022-04-14 07:04:20|19.84|19.64|19.83|19.63|19.84|19.64|19.83|19.63|2
1649919950000|2022-04-14 07:05:50|19.84|19.64|19.83|19.63|19.84|19.64|19.83|19.63|4
1649920090000|2022-04-14 07:08:10|19.82|19.62|19.82|19.62|19.82|19.62|19.82|19.62|1
1649920110000|2022-04-14 07:08:30|19.81|19.61|19.82|19.62|19.82|19.62|19.81|19.61|2
1649920120000|2022-04-14 07:08:40|19.81|19.61|19.81|19.61|19.82|19.62|19.81|19.61|13
1649920130000|2022-04-14 07:08:50|19.82|19.62|19.81|19.61|19.82|19.62|19.81|19.61|8
1649920140000|2022-04-14 07:09:00|19.82|19.62|19.82|19.62|19.83|19.63|19.81|19.61|5
1649920160000|2022-04-14 07:09:20|19.81|19.61|19.81|19.61|19.82|19.62|19.81|19.61|3
1649920170000|2022-04-14 07:09:30|19.82|19.62|19.82|19.62|19.82|19.62|19.81|19.61|11
1649920180000|2022-04-14 07:09:40|19.81|19.61|19.81|19.61|19.81|19.61|19.8|19.6|7
1649920190000|2022-04-14 07:09:50|19.8|19.6|19.81|19.61|19.81|19.61|19.8|19.6|4
1649920200000|2022-04-14 07:10:00|19.8|19.6|19.8|19.6|19.81|19.61|19.8|19.6|5
1649920240000|2022-04-14 07:10:40|19.81|19.61|19.8|19.6|19.81|19.61|19.8|19.6|2
1649920250000|2022-04-14 07:10:50|19.79|19.59|19.79|19.59|19.8|19.6|19.79|19.59|7
1649920260000|2022-04-14 07:11:00|19.8|19.6|19.8|19.6|19.8|19.6|19.79|19.59|3
1649920270000|2022-04-14 07:11:10|19.79|19.59|19.8|19.6|19.8|19.6|19.79|19.59|2
1649920280000|2022-04-14 07:11:20|19.79|19.59|19.8|19.6|19.8|19.6|19.79|19.59|6
1649920310000|2022-04-14 07:11:50|19.81|19.61|19.81|19.61|19.81|19.61|19.8|19.6|5
1649920330000|2022-04-14 07:12:10|19.82|19.62|19.82|19.62|19.82|19.62|19.82|19.62|1
1649920340000|2022-04-14 07:12:20|19.83|19.63|19.83|19.63|19.83|19.63|19.83|19.63|1
1649920360000|2022-04-14 07:12:40|19.82|19.62|19.82|19.62|19.83|19.63|19.82|19.62|3
1649920370000|2022-04-14 07:12:50|19.81|19.61|19.82|19.62|19.82|19.62|19.81|19.61|6
1649920380000|2022-04-14 07:13:00|19.81|19.61|19.81|19.61|19.82|19.62|19.81|19.61|7
1649920390000|2022-04-14 07:13:10|19.82|19.62|19.82|19.62|19.82|19.62|19.81|19.61|9
1649920410000|2022-04-14 07:13:30|19.83|19.63|19.83|19.63|19.83|19.63|19.83|19.63|1
1649920450000|2022-04-14 07:14:10|19.82|19.62|19.82|19.62|19.82|19.62|19.82|19.62|1
1649920460000|2022-04-14 07:14:20|19.83|19.63|19.83|19.63|19.83|19.63|19.83|19.63|1
1649920510000|2022-04-14 07:15:10|19.82|19.62|19.82|19.62|19.83|19.63|19.82|19.62|3
1649920570000|2022-04-14 07:16:10|19.83|19.63|19.82|19.62|19.83|19.63|19.82|19.62|2
1649920590000|2022-04-14 07:16:30|19.83|19.63|19.83|19.63|19.83|19.63|19.82|19.62|9
1649920600000|2022-04-14 07:16:40|19.82|19.62|19.83|19.63|19.83|19.63|19.82|19.62|6
1649920610000|2022-04-14 07:16:50|19.82|19.62|19.83|19.63|19.83|19.63|19.82|19.62|2
1649920630000|2022-04-14 07:17:10|19.82|19.62|19.82|19.62|19.83|19.63|19.82|19.62|5
1649920640000|2022-04-14 07:17:20|19.83|19.63|19.83|19.63|19.83|19.63|19.83|19.63|1
1649920750000|2022-04-14 07:19:10|19.84|19.64|19.84|19.64|19.84|19.64|19.84|19.64|1
1649920780000|2022-04-14 07:19:40|19.83|19.63|19.83|19.63|19.83|19.63|19.83|19.63|1
1649920800000|2022-04-14 07:20:00|19.84|19.64|19.85|19.65|19.85|19.65|19.83|19.63|4
1649920810000|2022-04-14 07:20:10|19.84|19.64|19.84|19.64|19.84|19.64|19.83|19.63|3
1649920820000|2022-04-14 07:20:20|19.83|19.63|19.83|19.63|19.83|19.63|19.83|19.63|1
1649920870000|2022-04-14 07:21:10|19.84|19.64|19.83|19.63|19.84|19.64|19.83|19.63|2
1649920880000|2022-04-14 07:21:20|19.84|19.64|19.83|19.63|19.84|19.64|19.83|19.63|2
1649920890000|2022-04-14 07:21:30|19.84|19.64|19.84|19.64|19.84|19.64|19.83|19.63|3
1649920900000|2022-04-14 07:21:40|19.85|19.65|19.85|19.65|19.85|19.65|19.84|19.64|3
1649920910000|2022-04-14 07:21:50|19.84|19.64|19.85|19.65|19.85|19.65|19.84|19.64|2
1649920920000|2022-04-14 07:22:00|19.84|19.64|19.84|19.64|19.84|19.64|19.84|19.64|1
1649920930000|2022-04-14 07:22:10|19.85|19.65|19.85|19.65|19.85|19.65|19.85|19.65|1
1649920950000|2022-04-14 07:22:30|19.86|19.66|19.86|19.66|19.86|19.66|19.86|19.66|1
1649921010000|2022-04-14 07:23:30|19.87|19.67|19.86|19.66|19.87|19.67|19.86|19.66|10
1649921020000|2022-04-14 07:23:40|19.87|19.67|19.86|19.66|19.87|19.67|19.86|19.66|2
1649921090000|2022-04-14 07:24:50|19.85|19.65|19.85|19.65|19.85|19.65|19.85|19.65|1
1649921140000|2022-04-14 07:25:40|19.86|19.66|19.86|19.66|19.86|19.66|19.86|19.66|1
1649921290000|2022-04-14 07:28:10|19.85|19.65|19.85|19.65|19.85|19.65|19.85|19.65|1
1649921340000|2022-04-14 07:29:00|19.86|19.66|19.86|19.66|19.86|19.66|19.86|19.66|1
1649921360000|2022-04-14 07:29:20|19.85|19.65|19.85|19.65|19.86|19.66|19.85|19.65|3
1649921370000|2022-04-14 07:29:30|19.86|19.66|19.86|19.66|19.86|19.66|19.85|19.65|3
1649921390000|2022-04-14 07:29:50|19.85|19.65|19.85|19.65|19.85|19.65|19.85|19.65|1
1649921400000|2022-04-14 07:30:00|19.86|19.66|19.86|19.66|19.86|19.66|19.86|19.66|1
1649921440000|2022-04-14 07:30:40|19.87|19.67|19.87|19.67|19.87|19.67|19.86|19.66|3
1649921450000|2022-04-14 07:30:50|19.86|19.66|19.87|19.67|19.87|19.67|19.86|19.66|10
1649921460000|2022-04-14 07:31:00|19.86|19.66|19.87|19.67|19.87|19.67|19.86|19.66|2
1649921470000|2022-04-14 07:31:10|19.86|19.66|19.86|19.66|19.87|19.67|19.86|19.66|3
1649921520000|2022-04-14 07:32:00|19.87|19.67|19.86|19.66|19.87|19.67|19.86|19.66|2
1649921540000|2022-04-14 07:32:20|19.85|19.65|19.85|19.65|19.85|19.65|19.85|19.65|1
1649921660000|2022-04-14 07:34:20|19.84|19.64|19.84|19.64|19.84|19.64|19.84|19.64|1
1649921730000|2022-04-14 07:35:30|19.83|19.63|19.83|19.63|19.83|19.63|19.83|19.63|1
1649921750000|2022-04-14 07:35:50|19.84|19.64|19.84|19.64|19.84|19.64|19.84|19.64|1
1649921840000|2022-04-14 07:37:20|19.83|19.63|19.83|19.63|19.84|19.64|19.83|19.63|3
1649921880000|2022-04-14 07:38:00|19.84|19.64|19.84|19.64|19.84|19.64|19.83|19.63|3
1649921900000|2022-04-14 07:38:20|19.83|19.63|19.83|19.63|19.84|19.64|19.83|19.63|3
1649921920000|2022-04-14 07:38:40|19.84|19.64|19.84|19.64|19.84|19.64|19.84|19.64|1
1649921930000|2022-04-14 07:38:50|19.83|19.63|19.83|19.63|19.83|19.63|19.83|19.63|1
1649921950000|2022-04-14 07:39:10|19.84|19.64|19.84|19.64|19.84|19.64|19.84|19.64|1
1649921960000|2022-04-14 07:39:20|19.83|19.63|19.83|19.63|19.83|19.63|19.83|19.63|1
1649922010000|2022-04-14 07:40:10|19.84|19.64|19.84|19.64|19.84|19.64|19.83|19.63|3
1649922110000|2022-04-14 07:41:50|19.85|19.65|19.84|19.64|19.85|19.65|19.84|19.64|6
1649922120000|2022-04-14 07:42:00|19.85|19.65|19.84|19.64|19.85|19.65|19.84|19.64|2
1649922130000|2022-04-14 07:42:10|19.83|19.63|19.83|19.63|19.83|19.63|19.83|19.63|1
1649922150000|2022-04-14 07:42:30|19.84|19.64|19.84|19.64|19.84|19.64|19.84|19.64|1
1649922170000|2022-04-14 07:42:50|19.83|19.63|19.83|19.63|19.83|19.63|19.83|19.63|1
1649922210000|2022-04-14 07:43:30|19.84|19.64|19.84|19.64|19.84|19.64|19.84|19.64|1
1649922220000|2022-04-14 07:43:40|19.85|19.65|19.85|19.65|19.85|19.65|19.85|19.65|1
1649922230000|2022-04-14 07:43:50|19.86|19.66|19.85|19.65|19.86|19.66|19.85|19.65|4
1649922240000|2022-04-14 07:44:00|19.86|19.66|19.86|19.66|19.86|19.66|19.85|19.65|3
1649922270000|2022-04-14 07:44:30|19.87|19.67|19.87|19.67|19.87|19.67|19.87|19.67|1
1649922280000|2022-04-14 07:44:40|19.86|19.66|19.86|19.66|19.86|19.66|19.86|19.66|1
1649922300000|2022-04-14 07:45:00|19.87|19.67|19.87|19.67|19.87|19.67|19.87|19.67|1
1649922310000|2022-04-14 07:45:10|19.88|19.68|19.87|19.67|19.88|19.68|19.87|19.67|4
1649922320000|2022-04-14 07:45:20|19.88|19.68|19.88|19.68|19.88|19.68|19.87|19.67|3
1649922350000|2022-04-14 07:45:50|19.89|19.69|19.89|19.69|19.89|19.69|19.89|19.69|1
1649922360000|2022-04-14 07:46:00|19.88|19.68|19.88|19.68|19.89|19.69|19.88|19.68|3
1649922370000|2022-04-14 07:46:10|19.89|19.69|19.89|19.69|19.89|19.69|19.89|19.69|1
1649922380000|2022-04-14 07:46:20|19.88|19.68|19.88|19.68|19.89|19.69|19.88|19.68|5
1649922390000|2022-04-14 07:46:30|19.87|19.67|19.88|19.68|19.88|19.68|19.87|19.67|2
1649922410000|2022-04-14 07:46:50|19.87|19.67|19.88|19.68|19.88|19.68|19.87|19.67|4
1649922440000|2022-04-14 07:47:20|19.87|19.67|19.88|19.68|19.88|19.68|19.87|19.67|2
1649922580000|2022-04-14 07:49:40|19.89|19.69|19.89|19.69|19.89|19.69|19.89|19.69|1
1649922600000|2022-04-14 07:50:00|19.88|19.68|19.88|19.68|19.88|19.68|19.88|19.68|1
1649922670000|2022-04-14 07:51:10|19.87|19.67|19.87|19.67|19.87|19.67|19.87|19.67|1
1649922790000|2022-04-14 07:53:10|19.88|19.68|19.88|19.68|19.88|19.68|19.88|19.68|1
1649922810000|2022-04-14 07:53:30|19.87|19.67|19.87|19.67|19.87|19.67|19.87|19.67|1
1649922830000|2022-04-14 07:53:50|19.88|19.68|19.87|19.67|19.88|19.68|19.87|19.67|4
1649922930000|2022-04-14 07:55:30|19.86|19.66|19.86|19.66|19.86|19.66|19.86|19.66|1
1649922940000|2022-04-14 07:55:40|19.87|19.67|19.87|19.67|19.87|19.67|19.87|19.67|1
1649922960000|2022-04-14 07:56:00|19.86|19.66|19.86|19.66|19.86|19.66|19.86|19.66|1
1649923060000|2022-04-14 07:57:40|19.87|19.67|19.87|19.67|19.87|19.67|19.86|19.66|3
1649923110000|2022-04-14 07:58:30|19.86|19.66|19.86|19.66|19.86|19.66|19.86|19.66|1
1649923140000|2022-04-14 07:59:00|19.87|19.67|19.86|19.66|19.87|19.67|19.86|19.66|2
1649923220000|2022-04-14 08:00:20|19.87|19.67|19.87|19.67|19.88|19.68|19.87|19.67|3
1649923230000|2022-04-14 08:00:30|19.88|19.68|19.88|19.68|19.88|19.68|19.88|19.68|1
1649923250000|2022-04-14 08:00:50|19.87|19.67|19.87|19.67|19.87|19.67|19.86|19.66|9
1649923260000|2022-04-14 08:01:00|19.86|19.66|19.86|19.66|19.87|19.67|19.86|19.66|7
1649923270000|2022-04-14 08:01:10|19.87|19.67|19.87|19.67|19.87|19.67|19.87|19.67|1
1649923340000|2022-04-14 08:02:20|19.88|19.68|19.88|19.68|19.88|19.68|19.88|19.68|1
1649923350000|2022-04-14 08:02:30|19.89|19.69|19.89|19.69|19.89|19.69|19.88|19.68|9
1649923360000|2022-04-14 08:02:40|19.88|19.68|19.89|19.69|19.89|19.69|19.88|19.68|2
1649923380000|2022-04-14 08:03:00|19.9|19.7|19.89|19.69|19.9|19.7|19.89|19.69|4
1649923390000|2022-04-14 08:03:10|19.9|19.7|19.9|19.7|19.9|19.7|19.89|19.69|7
1649923400000|2022-04-14 08:03:20|19.89|19.69|19.91|19.71|19.91|19.71|19.89|19.69|7
1649923440000|2022-04-14 08:04:00|19.9|19.7|19.9|19.7|19.9|19.7|19.9|19.7|1
1649923460000|2022-04-14 08:04:20|19.89|19.69|19.89|19.69|19.89|19.69|19.89|19.69|1
1649923480000|2022-04-14 08:04:40|19.88|19.68|19.88|19.68|19.88|19.68|19.88|19.68|1
1649923520000|2022-04-14 08:05:20|19.89|19.69|19.88|19.68|19.89|19.69|19.88|19.68|6
1649923530000|2022-04-14 08:05:30|19.89|19.69|19.89|19.69|19.89|19.69|19.88|19.68|7
1649923540000|2022-04-14 08:05:40|19.88|19.68|19.88|19.68|19.88|19.68|19.88|19.68|1
1649923660000|2022-04-14 08:07:40|19.89|19.69|19.89|19.69|19.89|19.69|19.88|19.68|5
1649923670000|2022-04-14 08:07:50|19.88|19.68|19.89|19.69|19.89|19.69|19.88|19.68|8
1649923680000|2022-04-14 08:08:00|19.88|19.68|19.89|19.69|19.89|19.69|19.88|19.68|6
1649923700000|2022-04-14 08:08:20|19.9|19.7|19.9|19.7|19.9|19.7|19.9|19.7|1
1649923720000|2022-04-14 08:08:40|19.91|19.71|19.91|19.71|19.91|19.71|19.91|19.71|1
1649923750000|2022-04-14 08:09:10|19.92|19.72|19.92|19.72|19.92|19.72|19.92|19.72|1
1649923780000|2022-04-14 08:09:40|19.91|19.71|19.9|19.7|19.91|19.71|19.9|19.7|2
1649923790000|2022-04-14 08:09:50|19.91|19.71|19.91|19.71|19.91|19.71|19.9|19.7|3
1649923800000|2022-04-14 08:10:00|19.9|19.7|19.9|19.7|19.91|19.71|19.9|19.7|3
1649923810000|2022-04-14 08:10:10|19.91|19.71|19.91|19.71|19.91|19.71|19.9|19.7|3
1649923830000|2022-04-14 08:10:30|19.92|19.72|19.92|19.72|19.92|19.72|19.92|19.72|1
1649923840000|2022-04-14 08:10:40|19.93|19.73|19.92|19.72|19.93|19.73|19.92|19.72|2
1649923860000|2022-04-14 08:11:00|19.93|19.73|19.92|19.72|19.93|19.73|19.92|19.72|2
1649923880000|2022-04-14 08:11:20|19.93|19.73|19.92|19.72|19.93|19.73|19.92|19.72|2
1649923900000|2022-04-14 08:11:40|19.93|19.73|19.93|19.73|19.93|19.73|19.93|19.73|1
1649923910000|2022-04-14 08:11:50|19.94|19.74|19.94|19.74|19.94|19.74|19.94|19.74|1
1649923960000|2022-04-14 08:12:40|19.95|19.75|19.95|19.75|19.95|19.75|19.94|19.74|3
1649923970000|2022-04-14 08:12:50|19.94|19.74|19.94|19.74|19.94|19.74|19.94|19.74|1
1649924010000|2022-04-14 08:13:30|19.95|19.75|19.94|19.74|19.95|19.75|19.94|19.74|2
1649924030000|2022-04-14 08:13:50|19.93|19.73|19.94|19.74|19.94|19.74|19.93|19.73|2
1649924060000|2022-04-14 08:14:20|19.93|19.73|19.94|19.74|19.94|19.74|19.93|19.73|2
1649924070000|2022-04-14 08:14:30|19.93|19.73|19.92|19.72|19.93|19.73|19.92|19.72|4
1649924080000|2022-04-14 08:14:40|19.93|19.73|19.93|19.73|19.93|19.73|19.93|19.73|1
1649924100000|2022-04-14 08:15:00|19.94|19.74|19.94|19.74|19.94|19.74|19.94|19.74|1
1649924130000|2022-04-14 08:15:30|19.95|19.75|19.96|19.76|19.96|19.76|19.95|19.75|2
1649924150000|2022-04-14 08:15:50|19.95|19.75|19.95|19.75|19.95|19.75|19.95|19.75|1
1649924310000|2022-04-14 08:18:30|19.96|19.76|19.96|19.76|19.96|19.76|19.96|19.76|1
1649924320000|2022-04-14 08:18:40|19.95|19.75|19.95|19.75|19.95|19.75|19.95|19.75|1
1649924350000|2022-04-14 08:19:10|19.94|19.74|19.94|19.74|19.95|19.75|19.94|19.74|3
1649924390000|2022-04-14 08:19:50|19.93|19.73|19.94|19.74|19.94|19.74|19.93|19.73|2
1649924440000|2022-04-14 08:20:40|19.95|19.75|19.95|19.75|19.95|19.75|19.95|19.75|1
1649924460000|2022-04-14 08:21:00|19.94|19.74|19.95|19.75|19.95|19.75|19.94|19.74|2
1649924470000|2022-04-14 08:21:10|19.94|19.74|19.94|19.74|19.95|19.75|19.94|19.74|3
1649924480000|2022-04-14 08:21:20|19.93|19.73|19.93|19.73|19.93|19.73|19.93|19.73|1
1649924490000|2022-04-14 08:21:30|19.94|19.74|19.94|19.74|19.94|19.74|19.94|19.74|1
1649924580000|2022-04-14 08:23:00|19.93|19.73|19.94|19.74|19.94|19.74|19.93|19.73|2
1649924790000|2022-04-14 08:26:30|19.93|19.73|19.93|19.73|19.93|19.73|19.93|19.73|1
1649924800000|2022-04-14 08:26:40|19.92|19.72|19.92|19.72|19.93|19.73|19.92|19.72|5
1649924810000|2022-04-14 08:26:50|19.93|19.73|19.92|19.72|19.93|19.73|19.92|19.72|2
1649924840000|2022-04-14 08:27:20|19.91|19.71|19.92|19.72|19.92|19.72|19.91|19.71|2
1649924850000|2022-04-14 08:27:30|19.91|19.71|19.91|19.71|19.92|19.72|19.91|19.71|7
1649924950000|2022-04-14 08:29:10|19.92|19.72|19.91|19.71|19.92|19.72|19.91|19.71|2
1649925020000|2022-04-14 08:30:20|19.9|19.7|19.91|19.71|19.91|19.71|19.9|19.7|6
1649925030000|2022-04-14 08:30:30|19.9|19.7|19.9|19.7|19.9|19.7|19.9|19.7|1
1649925040000|2022-04-14 08:30:40|19.89|19.69|19.89|19.69|19.9|19.7|19.89|19.69|5
1649925050000|2022-04-14 08:30:50|19.9|19.7|19.89|19.69|19.9|19.7|19.89|19.69|2
1649925060000|2022-04-14 08:31:00|19.9|19.7|19.9|19.7|19.9|19.7|19.9|19.7|1
1649925070000|2022-04-14 08:31:10|19.89|19.69|19.89|19.69|19.9|19.7|19.89|19.69|3
1649925080000|2022-04-14 08:31:20|19.9|19.7|19.9|19.7|19.9|19.7|19.9|19.7|1
1649925130000|2022-04-14 08:32:10|19.91|19.71|19.9|19.7|19.91|19.71|19.9|19.7|2
1649925140000|2022-04-14 08:32:20|19.91|19.71|19.91|19.71|19.91|19.71|19.91|19.71|1
1649925200000|2022-04-14 08:33:20|19.9|19.7|19.9|19.7|19.9|19.7|19.9|19.7|1
1649925210000|2022-04-14 08:33:30|19.91|19.71|19.9|19.7|19.91|19.71|19.9|19.7|2
1649925230000|2022-04-14 08:33:50|19.91|19.71|19.91|19.71|19.91|19.71|19.91|19.71|1
1649925310000|2022-04-14 08:35:10|19.9|19.7|19.9|19.7|19.9|19.7|19.9|19.7|1
1649925360000|2022-04-14 08:36:00|19.91|19.71|19.91|19.71|19.91|19.71|19.9|19.7|3
1649925370000|2022-04-14 08:36:10|19.9|19.7|19.91|19.71|19.91|19.71|19.9|19.7|4
1649925420000|2022-04-14 08:37:00|19.92|19.72|19.92|19.72|19.92|19.72|19.92|19.72|1
1649925430000|2022-04-14 08:37:10|19.91|19.71|19.92|19.72|19.92|19.72|19.91|19.71|2
1649925440000|2022-04-14 08:37:20|19.91|19.71|19.92|19.72|19.92|19.72|19.91|19.71|2
1649925450000|2022-04-14 08:37:30|19.91|19.71|19.92|19.72|19.92|19.72|19.91|19.71|8
1649925480000|2022-04-14 08:38:00|19.91|19.71|19.91|19.71|19.91|19.71|19.91|19.71|1
1649925490000|2022-04-14 08:38:10|19.92|19.72|19.91|19.71|19.92|19.72|19.91|19.71|2
1649925500000|2022-04-14 08:38:20|19.92|19.72|19.92|19.72|19.92|19.72|19.91|19.71|5
1649925530000|2022-04-14 08:38:50|19.93|19.73|19.93|19.73|19.93|19.73|19.93|19.73|1
1649925650000|2022-04-14 08:40:50|19.92|19.72|19.93|19.73|19.93|19.73|19.92|19.72|4
1649925670000|2022-04-14 08:41:10|19.94|19.74|19.93|19.73|19.94|19.74|19.93|19.73|6
1649925680000|2022-04-14 08:41:20|19.94|19.74|19.93|19.73|19.94|19.74|19.93|19.73|6
1649925690000|2022-04-14 08:41:30|19.94|19.74|19.93|19.73|19.94|19.74|19.93|19.73|4
1649925700000|2022-04-14 08:41:40|19.94|19.74|19.93|19.73|19.94|19.74|19.93|19.73|2
1649925710000|2022-04-14 08:41:50|19.92|19.72|19.92|19.72|19.93|19.73|19.92|19.72|7
1649925740000|2022-04-14 08:42:20|19.91|19.71|19.91|19.71|19.92|19.72|19.91|19.71|7
1649925760000|2022-04-14 08:42:40|19.92|19.72|19.92|19.72|19.92|19.72|19.92|19.72|1
1649925770000|2022-04-14 08:42:50|19.93|19.73|19.93|19.73|19.93|19.73|19.92|19.72|3
1649925820000|2022-04-14 08:43:40|19.92|19.72|19.93|19.73|19.93|19.73|19.92|19.72|2
1649925830000|2022-04-14 08:43:50|19.92|19.72|19.91|19.71|19.93|19.73|19.91|19.71|4
1649925850000|2022-04-14 08:44:10|19.92|19.72|19.92|19.72|19.92|19.72|19.91|19.71|3
1649925860000|2022-04-14 08:44:20|19.93|19.73|19.93|19.73|19.93|19.73|19.93|19.73|1
1649925870000|2022-04-14 08:44:30|19.92|19.72|19.92|19.72|19.93|19.73|19.92|19.72|3
1649925890000|2022-04-14 08:44:50|19.91|19.71|19.92|19.72|19.92|19.72|19.91|19.71|2
1649925930000|2022-04-14 08:45:30|19.91|19.71|19.91|19.71|19.91|19.71|19.91|19.71|1
1649925970000|2022-04-14 08:46:10|19.9|19.7|19.9|19.7|19.91|19.71|19.9|19.7|5
1649926000000|2022-04-14 08:46:40|19.91|19.71|19.9|19.7|19.91|19.71|19.9|19.7|2
1649926030000|2022-04-14 08:47:10|19.91|19.71|19.91|19.71|19.91|19.71|19.91|19.71|1
1649926040000|2022-04-14 08:47:20|19.9|19.7|19.9|19.7|19.91|19.71|19.9|19.7|7
1649926060000|2022-04-14 08:47:40|19.91|19.71|19.91|19.71|19.91|19.71|19.91|19.71|1
1649926070000|2022-04-14 08:47:50|19.9|19.7|19.9|19.7|19.9|19.7|19.9|19.7|1
1649926080000|2022-04-14 08:48:00|19.91|19.71|19.91|19.71|19.91|19.71|19.9|19.7|5
1649926140000|2022-04-14 08:49:00|19.92|19.72|19.92|19.72|19.92|19.72|19.92|19.72|1
1649926170000|2022-04-14 08:49:30|19.91|19.71|19.91|19.71|19.91|19.71|19.91|19.71|1
1649926210000|2022-04-14 08:50:10|19.9|19.7|19.9|19.7|19.91|19.71|19.9|19.7|5
1649926270000|2022-04-14 08:51:10|19.91|19.71|19.91|19.71|19.91|19.71|19.91|19.71|1
1649926340000|2022-04-14 08:52:20|19.92|19.72|19.91|19.71|19.92|19.72|19.91|19.71|2
1649926350000|2022-04-14 08:52:30|19.92|19.72|19.92|19.72|19.92|19.72|19.92|19.72|1
1649926400000|2022-04-14 08:53:20|19.91|19.71|19.91|19.71|19.92|19.72|19.91|19.71|3
1649926410000|2022-04-14 08:53:30|19.9|19.7|19.91|19.71|19.91|19.71|19.9|19.7|6
1649926420000|2022-04-14 08:53:40|19.9|19.7|19.9|19.7|19.9|19.7|19.9|19.7|1
1649926430000|2022-04-14 08:53:50|19.91|19.71|19.91|19.71|19.91|19.71|19.9|19.7|3
1649926440000|2022-04-14 08:54:00|19.9|19.7|19.9|19.7|19.91|19.71|19.9|19.7|5
1649926460000|2022-04-14 08:54:20|19.91|19.71|19.9|19.7|19.91|19.71|19.9|19.7|2
1649926520000|2022-04-14 08:55:20|19.89|19.69|19.89|19.69|19.89|19.69|19.89|19.69|1
1649926540000|2022-04-14 08:55:40|19.9|19.7|19.89|19.69|19.9|19.7|19.89|19.69|2
1649926560000|2022-04-14 08:56:00|19.9|19.7|19.89|19.69|19.9|19.7|19.89|19.69|2
1649926580000|2022-04-14 08:56:20|19.9|19.7|19.89|19.69|19.9|19.7|19.89|19.69|8
1649926590000|2022-04-14 08:56:30|19.9|19.7|19.9|19.7|19.9|19.7|19.89|19.69|3
1649926660000|2022-04-14 08:57:40|19.91|19.71|19.91|19.71|19.91|19.71|19.9|19.7|3
1649926800000|2022-04-14 09:00:00|19.9|19.7|19.91|19.71|19.91|19.71|19.9|19.7|4
1649926810000|2022-04-14 09:00:10|19.9|19.7|19.91|19.71|19.91|19.71|19.9|19.7|2
1649926830000|2022-04-14 09:00:30|19.92|19.72|19.92|19.72|19.92|19.72|19.91|19.71|7
1649926840000|2022-04-14 09:00:40|19.91|19.71|19.92|19.72|19.92|19.72|19.91|19.71|2
1649926880000|2022-04-14 09:01:20|19.91|19.71|19.91|19.71|19.92|19.72|19.91|19.71|3
1649926910000|2022-04-14 09:01:50|19.92|19.72|19.92|19.72|19.92|19.72|19.92|19.72|1
1649926920000|2022-04-14 09:02:00|19.91|19.71|19.91|19.71|19.91|19.71|19.91|19.71|1
1649926930000|2022-04-14 09:02:10|19.92|19.72|19.91|19.71|19.92|19.72|19.91|19.71|2
1649926940000|2022-04-14 09:02:20|19.92|19.72|19.91|19.71|19.92|19.72|19.91|19.71|2
1649927000000|2022-04-14 09:03:20|19.9|19.7|19.9|19.7|19.91|19.71|19.9|19.7|3
1649927020000|2022-04-14 09:03:40|19.91|19.71|19.91|19.71|19.91|19.71|19.9|19.7|3
1649927090000|2022-04-14 09:04:50|19.9|19.7|19.9|19.7|19.91|19.71|19.9|19.7|7
1649927160000|2022-04-14 09:06:00|19.89|19.69|19.9|19.7|19.9|19.7|19.89|19.69|6
1649927200000|2022-04-14 09:06:40|19.89|19.69|19.9|19.7|19.9|19.7|19.89|19.69|2
1649927210000|2022-04-14 09:06:50|19.89|19.69|19.89|19.69|19.89|19.69|19.89|19.69|1
1649927220000|2022-04-14 09:07:00|19.9|19.7|19.89|19.69|19.9|19.7|19.89|19.69|2
1649927230000|2022-04-14 09:07:10|19.9|19.7|19.89|19.69|19.9|19.7|19.89|19.69|4
1649927240000|2022-04-14 09:07:20|19.9|19.7|19.89|19.69|19.9|19.7|19.89|19.69|2
1649927260000|2022-04-14 09:07:40|19.9|19.7|19.89|19.69|19.9|19.7|19.89|19.69|2
1649927270000|2022-04-14 09:07:50|19.9|19.7|19.89|19.69|19.9|19.7|19.89|19.69|2
1649927290000|2022-04-14 09:08:10|19.9|19.7|19.89|19.69|19.9|19.7|19.89|19.69|2
1649927370000|2022-04-14 09:09:30|19.88|19.68|19.89|19.69|19.89|19.69|19.88|19.68|4
1649927380000|2022-04-14 09:09:40|19.88|19.68|19.89|19.69|19.89|19.69|19.88|19.68|6
1649927390000|2022-04-14 09:09:50|19.88|19.68|19.88|19.68|19.88|19.68|19.88|19.68|1
1649927410000|2022-04-14 09:10:10|19.87|19.67|19.88|19.68|19.88|19.68|19.87|19.67|10
1649927420000|2022-04-14 09:10:20|19.87|19.67|19.87|19.67|19.88|19.68|19.87|19.67|9
1649927430000|2022-04-14 09:10:30|19.88|19.68|19.87|19.67|19.88|19.68|19.87|19.67|2
1649927440000|2022-04-14 09:10:40|19.88|19.68|19.87|19.67|19.88|19.68|19.87|19.67|6
1649927450000|2022-04-14 09:10:50|19.88|19.68|19.87|19.67|19.88|19.68|19.87|19.67|4
1649927460000|2022-04-14 09:11:00|19.88|19.68|19.87|19.67|19.88|19.68|19.87|19.67|2
1649927520000|2022-04-14 09:12:00|19.86|19.66|19.86|19.66|19.87|19.67|19.86|19.66|11
1649927530000|2022-04-14 09:12:10|19.87|19.67|19.87|19.67|19.87|19.67|19.87|19.67|1
1649927590000|2022-04-14 09:13:10|19.88|19.68|19.87|19.67|19.88|19.68|19.87|19.67|2
1649927600000|2022-04-14 09:13:20|19.88|19.68|19.87|19.67|19.88|19.68|19.87|19.67|2
1649927650000|2022-04-14 09:14:10|19.88|19.68|19.87|19.67|19.88|19.68|19.87|19.67|2
1649927700000|2022-04-14 09:15:00|19.86|19.66|19.86|19.66|19.86|19.66|19.86|19.66|1
1649927710000|2022-04-14 09:15:10|19.87|19.67|19.87|19.67|19.87|19.67|19.86|19.66|7
1649927720000|2022-04-14 09:15:20|19.86|19.66|19.86|19.66|19.87|19.67|19.86|19.66|9
1649927730000|2022-04-14 09:15:30|19.87|19.67|19.87|19.67|19.87|19.67|19.87|19.67|1
1649927770000|2022-04-14 09:16:10|19.86|19.66|19.87|19.67|19.87|19.67|19.86|19.66|8
1649927780000|2022-04-14 09:16:20|19.86|19.66|19.87|19.67|19.87|19.67|19.86|19.66|6
1649927940000|2022-04-14 09:19:00|19.86|19.66|19.86|19.66|19.86|19.66|19.86|19.66|1
1649927950000|2022-04-14 09:19:10|19.87|19.67|19.86|19.66|19.87|19.67|19.86|19.66|10
1649927960000|2022-04-14 09:19:20|19.87|19.67|19.86|19.66|19.87|19.67|19.86|19.66|2
1649928030000|2022-04-14 09:20:30|19.85|19.65|19.85|19.65|19.85|19.65|19.85|19.65|1
1649928040000|2022-04-14 09:20:40|19.86|19.66|19.86|19.66|19.86|19.66|19.86|19.66|1
1649928050000|2022-04-14 09:20:50|19.85|19.65|19.86|19.66|19.86|19.66|19.85|19.65|2
1649928060000|2022-04-14 09:21:00|19.85|19.65|19.85|19.65|19.86|19.66|19.85|19.65|3
1649928100000|2022-04-14 09:21:40|19.84|19.64|19.84|19.64|19.85|19.65|19.84|19.64|3
1649928130000|2022-04-14 09:22:10|19.85|19.65|19.85|19.65|19.85|19.65|19.84|19.64|3
1649928250000|2022-04-14 09:24:10|19.84|19.64|19.84|19.64|19.85|19.65|19.84|19.64|3
1649928270000|2022-04-14 09:24:30|19.85|19.65|19.85|19.65|19.85|19.65|19.85|19.65|1
1649928300000|2022-04-14 09:25:00|19.84|19.64|19.84|19.64|19.84|19.64|19.84|19.64|1
1649928330000|2022-04-14 09:25:30|19.83|19.63|19.83|19.63|19.83|19.63|19.83|19.63|1
1649928340000|2022-04-14 09:25:40|19.82|19.62|19.82|19.62|19.82|19.62|19.82|19.62|1
1649928350000|2022-04-14 09:25:50|19.81|19.61|19.8|19.6|19.82|19.62|19.8|19.6|6
1649928360000|2022-04-14 09:26:00|19.81|19.61|19.81|19.61|19.81|19.61|19.8|19.6|3
1649928370000|2022-04-14 09:26:10|19.8|19.6|19.8|19.6|19.81|19.61|19.8|19.6|7
1649928380000|2022-04-14 09:26:20|19.79|19.59|19.79|19.59|19.8|19.6|19.79|19.59|3
1649928390000|2022-04-14 09:26:30|19.8|19.6|19.71|19.51|19.8|19.6|19.71|19.51|16
1649928400000|2022-04-14 09:26:40|19.7|19.5|19.7|19.5|19.71|19.51|19.69|19.49|7
1649928410000|2022-04-14 09:26:50|19.71|19.51|19.7|19.5|19.72|19.52|19.69|19.49|5
1649928420000|2022-04-14 09:27:00|19.69|19.49|19.7|19.5|19.7|19.5|19.69|19.49|4
1649928440000|2022-04-14 09:27:20|19.71|19.51|19.72|19.52|19.72|19.52|19.71|19.51|2
1649928450000|2022-04-14 09:27:30|19.73|19.53|19.73|19.53|19.73|19.53|19.73|19.53|1
1649928470000|2022-04-14 09:27:50|19.74|19.54|19.74|19.54|19.74|19.54|19.73|19.53|3
1649928480000|2022-04-14 09:28:00|19.73|19.53|19.73|19.53|19.74|19.54|19.73|19.53|3
1649928500000|2022-04-14 09:28:20|19.74|19.54|19.73|19.53|19.74|19.54|19.73|19.53|2
1649928530000|2022-04-14 09:28:50|19.74|19.54|19.73|19.53|19.74|19.54|19.73|19.53|4
1649928570000|2022-04-14 09:29:30|19.74|19.54|19.73|19.53|19.74|19.54|19.73|19.53|2
1649928580000|2022-04-14 09:29:40|19.74|19.54|19.73|19.53|19.74|19.54|19.73|19.53|4
1649928600000|2022-04-14 09:30:00|19.74|19.54|19.74|19.54|19.74|19.54|19.74|19.54|1
1649928670000|2022-04-14 09:31:10|19.73|19.53|19.73|19.53|19.73|19.53|19.73|19.53|1
1649928700000|2022-04-14 09:31:40|19.74|19.54|19.73|19.53|19.74|19.54|19.73|19.53|4
1649928710000|2022-04-14 09:31:50|19.72|19.52|19.72|19.52|19.72|19.52|19.72|19.52|1
1649928720000|2022-04-14 09:32:00|19.73|19.53|19.72|19.52|19.73|19.53|19.72|19.52|2
1649928740000|2022-04-14 09:32:20|19.73|19.53|19.72|19.52|19.73|19.53|19.72|19.52|6
1649928790000|2022-04-14 09:33:10|19.73|19.53|19.73|19.53|19.73|19.53|19.73|19.53|1
1649928800000|2022-04-14 09:33:20|19.74|19.54|19.74|19.54|19.74|19.54|19.74|19.54|1
1649928810000|2022-04-14 09:33:30|19.75|19.55|19.75|19.55|19.75|19.55|19.74|19.54|3
1649928840000|2022-04-14 09:34:00|19.76|19.56|19.76|19.56|19.76|19.56|19.75|19.55|5
1649928870000|2022-04-14 09:34:30|19.75|19.55|19.76|19.56|19.76|19.56|19.75|19.55|2
1649928880000|2022-04-14 09:34:40|19.75|19.55|19.75|19.55|19.75|19.55|19.75|19.55|1
1649928890000|2022-04-14 09:34:50|19.76|19.56|19.75|19.55|19.76|19.56|19.75|19.55|2
1649928900000|2022-04-14 09:35:00|19.76|19.56|19.75|19.55|19.76|19.56|19.75|19.55|4
1649928910000|2022-04-14 09:35:10|19.76|19.56|19.76|19.56|19.76|19.56|19.75|19.55|3
1649928920000|2022-04-14 09:35:20|19.75|19.55|19.76|19.56|19.76|19.56|19.75|19.55|2
1649928940000|2022-04-14 09:35:40|19.75|19.55|19.75|19.55|19.76|19.56|19.75|19.55|5
1649928950000|2022-04-14 09:35:50|19.76|19.56|19.76|19.56|19.76|19.56|19.75|19.55|9
1649928960000|2022-04-14 09:36:00|19.75|19.55|19.76|19.56|19.76|19.56|19.75|19.55|2
1649928980000|2022-04-14 09:36:20|19.75|19.55|19.75|19.55|19.76|19.56|19.75|19.55|3
1649928990000|2022-04-14 09:36:30|19.76|19.56|19.75|19.55|19.76|19.56|19.75|19.55|2
1649929020000|2022-04-14 09:37:00|19.74|19.54|19.74|19.54|19.75|19.55|19.74|19.54|3
1649929030000|2022-04-14 09:37:10|19.73|19.53|19.74|19.54|19.74|19.54|19.73|19.53|2
1649929040000|2022-04-14 09:37:20|19.73|19.53|19.73|19.53|19.74|19.54|19.73|19.53|5
1649929090000|2022-04-14 09:38:10|19.74|19.54|19.74|19.54|19.74|19.54|19.73|19.53|3
1649929120000|2022-04-14 09:38:40|19.73|19.53|19.74|19.54|19.74|19.54|19.73|19.53|4
1649929130000|2022-04-14 09:38:50|19.73|19.53|19.73|19.53|19.73|19.53|19.73|19.53|1
1649929140000|2022-04-14 09:39:00|19.74|19.54|19.73|19.53|19.74|19.54|19.73|19.53|2
1649929170000|2022-04-14 09:39:30|19.74|19.54|19.74|19.54|19.74|19.54|19.73|19.53|9
1649929200000|2022-04-14 09:40:00|19.75|19.55|19.75|19.55|19.75|19.55|19.74|19.54|5
1649929210000|2022-04-14 09:40:10|19.76|19.56|19.76|19.56|19.76|19.56|19.75|19.55|3
1649929230000|2022-04-14 09:40:30|19.77|19.57|19.76|19.56|19.77|19.57|19.76|19.56|2
1649929240000|2022-04-14 09:40:40|19.77|19.57|19.77|19.57|19.77|19.57|19.77|19.57|1
1649929260000|2022-04-14 09:41:00|19.76|19.56|19.76|19.56|19.77|19.57|19.76|19.56|5
1649929320000|2022-04-14 09:42:00|19.75|19.55|19.76|19.56|19.76|19.56|19.75|19.55|4
1649929330000|2022-04-14 09:42:10|19.75|19.55|19.76|19.56|19.76|19.56|19.75|19.55|4
1649929360000|2022-04-14 09:42:40|19.75|19.55|19.75|19.55|19.75|19.55|19.75|19.55|1
1649929460000|2022-04-14 09:44:20|19.76|19.56|19.76|19.56|19.76|19.56|19.75|19.55|3
1649929470000|2022-04-14 09:44:30|19.75|19.55|19.76|19.56|19.76|19.56|19.75|19.55|6
1649929480000|2022-04-14 09:44:40|19.75|19.55|19.75|19.55|19.76|19.56|19.75|19.55|3
1649929490000|2022-04-14 09:44:50|19.76|19.56|19.75|19.55|19.76|19.56|19.75|19.55|2
1649929500000|2022-04-14 09:45:00|19.76|19.56|19.76|19.56|19.76|19.56|19.75|19.55|3
1649929510000|2022-04-14 09:45:10|19.75|19.55|19.76|19.56|19.76|19.56|19.75|19.55|2
1649929520000|2022-04-14 09:45:20|19.75|19.55|19.76|19.56|19.76|19.56|19.75|19.55|2
1649929530000|2022-04-14 09:45:30|19.75|19.55|19.76|19.56|19.76|19.56|19.75|19.55|4
1649929560000|2022-04-14 09:46:00|19.75|19.55|19.75|19.55|19.76|19.56|19.75|19.55|3
1649929570000|2022-04-14 09:46:10|19.74|19.54|19.74|19.54|19.74|19.54|19.74|19.54|1
1649929590000|2022-04-14 09:46:30|19.73|19.53|19.74|19.54|19.74|19.54|19.73|19.53|2
1649929620000|2022-04-14 09:47:00|19.73|19.53|19.73|19.53|19.74|19.54|19.73|19.53|3
1649929630000|2022-04-14 09:47:10|19.74|19.54|19.74|19.54|19.74|19.54|19.74|19.54|1
1649929650000|2022-04-14 09:47:30|19.73|19.53|19.73|19.53|19.73|19.53|19.73|19.53|1
1649929660000|2022-04-14 09:47:40|19.74|19.54|19.74|19.54|19.74|19.54|19.73|19.53|3
1649929670000|2022-04-14 09:47:50|19.73|19.53|19.74|19.54|19.74|19.54|19.73|19.53|2
1649929680000|2022-04-14 09:48:00|19.73|19.53|19.73|19.53|19.74|19.54|19.73|19.53|3
1649929700000|2022-04-14 09:48:20|19.72|19.52|19.73|19.53|19.73|19.53|19.72|19.52|2
1649929710000|2022-04-14 09:48:30|19.72|19.52|19.73|19.53|19.73|19.53|19.72|19.52|8
1649929720000|2022-04-14 09:48:40|19.72|19.52|19.73|19.53|19.73|19.53|19.72|19.52|2
1649929730000|2022-04-14 09:48:50|19.72|19.52|19.72|19.52|19.72|19.52|19.72|19.52|1
1649929740000|2022-04-14 09:49:00|19.73|19.53|19.73|19.53|19.73|19.53|19.72|19.52|3
1649929750000|2022-04-14 09:49:10|19.72|19.52|19.72|19.52|19.73|19.53|19.72|19.52|3
1649929760000|2022-04-14 09:49:20|19.73|19.53|19.74|19.54|19.74|19.54|19.73|19.53|12
1649929770000|2022-04-14 09:49:30|19.75|19.55|19.74|19.54|19.75|19.55|19.74|19.54|6
1649929780000|2022-04-14 09:49:40|19.73|19.53|19.74|19.54|19.74|19.54|19.73|19.53|2
1649929800000|2022-04-14 09:50:00|19.73|19.53|19.74|19.54|19.74|19.54|19.73|19.53|4
1649929810000|2022-04-14 09:50:10|19.73|19.53|19.73|19.53|19.73|19.53|19.73|19.53|1
1649929820000|2022-04-14 09:50:20|19.72|19.52|19.72|19.52|19.72|19.52|19.72|19.52|1
1649929830000|2022-04-14 09:50:30|19.71|19.51|19.72|19.52|19.72|19.52|19.71|19.51|4
1649929840000|2022-04-14 09:50:40|19.71|19.51|19.71|19.51|19.71|19.51|19.71|19.51|1
1649929850000|2022-04-14 09:50:50|19.72|19.52|19.72|19.52|19.72|19.52|19.72|19.52|1
1649929860000|2022-04-14 09:51:00|19.71|19.51|19.71|19.51|19.71|19.51|19.71|19.51|1
1649929870000|2022-04-14 09:51:10|19.72|19.52|19.72|19.52|19.72|19.52|19.71|19.51|3
1649929910000|2022-04-14 09:51:50|19.73|19.53|19.72|19.52|19.73|19.53|19.72|19.52|2
1649929920000|2022-04-14 09:52:00|19.73|19.53|19.72|19.52|19.73|19.53|19.72|19.52|10
1649929930000|2022-04-14 09:52:10|19.73|19.53|19.73|19.53|19.73|19.53|19.72|19.52|7
1649929940000|2022-04-14 09:52:20|19.72|19.52|19.73|19.53|19.73|19.53|19.72|19.52|12
1649929950000|2022-04-14 09:52:30|19.72|19.52|19.72|19.52|19.72|19.52|19.72|19.52|1
1649929960000|2022-04-14 09:52:40|19.73|19.53|19.73|19.53|19.73|19.53|19.73|19.53|1
1649929970000|2022-04-14 09:52:50|19.74|19.54|19.74|19.54|19.74|19.54|19.74|19.54|1
1649929980000|2022-04-14 09:53:00|19.73|19.53|19.74|19.54|19.74|19.54|19.73|19.53|2
1649930010000|2022-04-14 09:53:30|19.73|19.53|19.74|19.54|19.74|19.54|19.73|19.53|2
1649930040000|2022-04-14 09:54:00|19.75|19.55|19.75|19.55|19.75|19.55|19.74|19.54|5
1649930050000|2022-04-14 09:54:10|19.74|19.54|19.75|19.55|19.75|19.55|19.74|19.54|2
1649930060000|2022-04-14 09:54:20|19.74|19.54|19.75|19.55|19.75|19.55|19.74|19.54|6
1649930070000|2022-04-14 09:54:30|19.76|19.56|19.77|19.57|19.77|19.57|19.75|19.55|6
1649930090000|2022-04-14 09:54:50|19.76|19.56|19.76|19.56|19.77|19.57|19.76|19.56|3
1649930100000|2022-04-14 09:55:00|19.75|19.55|19.76|19.56|19.77|19.57|19.75|19.55|4
1649930110000|2022-04-14 09:55:10|19.77|19.57|19.77|19.57|19.77|19.57|19.76|19.56|5
1649930120000|2022-04-14 09:55:20|19.76|19.56|19.77|19.57|19.77|19.57|19.76|19.56|2
1649930150000|2022-04-14 09:55:50|19.76|19.56|19.76|19.56|19.77|19.57|19.76|19.56|3
1649930170000|2022-04-14 09:56:10|19.77|19.57|19.77|19.57|19.77|19.57|19.77|19.57|1
1649930180000|2022-04-14 09:56:20|19.76|19.56|19.76|19.56|19.77|19.57|19.76|19.56|5
1649930190000|2022-04-14 09:56:30|19.77|19.57|19.76|19.56|19.77|19.57|19.76|19.56|2
1649930200000|2022-04-14 09:56:40|19.77|19.57|19.77|19.57|19.77|19.57|19.77|19.57|1
1649930220000|2022-04-14 09:57:00|19.76|19.56|19.76|19.56|19.77|19.57|19.76|19.56|5
1649930240000|2022-04-14 09:57:20|19.77|19.57|19.77|19.57|19.77|19.57|19.77|19.57|1
1649930270000|2022-04-14 09:57:50|19.76|19.56|19.76|19.56|19.76|19.56|19.76|19.56|1
1649930280000|2022-04-14 09:58:00|19.75|19.55|19.76|19.56|19.76|19.56|19.75|19.55|2
1649930330000|2022-04-14 09:58:50|19.75|19.55|19.75|19.55|19.76|19.56|19.75|19.55|3
1649930340000|2022-04-14 09:59:00|19.76|19.56|19.75|19.55|19.76|19.56|19.75|19.55|2
1649930350000|2022-04-14 09:59:10|19.76|19.56|19.76|19.56|19.76|19.56|19.75|19.55|3
1649930410000|2022-04-14 10:00:10|19.75|19.55|19.75|19.55|19.76|19.56|19.75|19.55|3
1649930420000|2022-04-14 10:00:20|19.76|19.56|19.75|19.55|19.76|19.56|19.75|19.55|2
1649930430000|2022-04-14 10:00:30|19.76|19.56|19.76|19.56|19.76|19.56|19.75|19.55|3
1649930440000|2022-04-14 10:00:40|19.75|19.55|19.76|19.56|19.76|19.56|19.75|19.55|8
1649930450000|2022-04-14 10:00:50|19.75|19.55|19.76|19.56|19.76|19.56|19.75|19.55|6
1649930460000|2022-04-14 10:01:00|19.77|19.57|19.76|19.56|19.77|19.57|19.76|19.56|2
1649930530000|2022-04-14 10:02:10|19.75|19.55|19.76|19.56|19.76|19.56|19.75|19.55|2
1649930540000|2022-04-14 10:02:20|19.75|19.55|19.76|19.56|19.76|19.56|19.75|19.55|2
1649930550000|2022-04-14 10:02:30|19.75|19.55|19.76|19.56|19.76|19.56|19.75|19.55|2
1649930560000|2022-04-14 10:02:40|19.75|19.55|19.76|19.56|19.76|19.56|19.75|19.55|2
1649930570000|2022-04-14 10:02:50|19.75|19.55|19.76|19.56|19.76|19.56|19.75|19.55|2
1649930580000|2022-04-14 10:03:00|19.75|19.55|19.75|19.55|19.75|19.55|19.75|19.55|1
1649930590000|2022-04-14 10:03:10|19.74|19.54|19.74|19.54|19.74|19.54|19.74|19.54|1
1649930600000|2022-04-14 10:03:20|19.75|19.55|19.75|19.55|19.75|19.55|19.74|19.54|3
1649930640000|2022-04-14 10:04:00|19.74|19.54|19.75|19.55|19.75|19.55|19.74|19.54|2
1649930660000|2022-04-14 10:04:20|19.74|19.54|19.74|19.54|19.75|19.55|19.74|19.54|3
1649930680000|2022-04-14 10:04:40|19.75|19.55|19.75|19.55|19.75|19.55|19.74|19.54|5
1649930720000|2022-04-14 10:05:20|19.74|19.54|19.74|19.54|19.74|19.54|19.74|19.54|1
1649930750000|2022-04-14 10:05:50|19.73|19.53|19.73|19.53|19.74|19.54|19.73|19.53|7
1649930840000|2022-04-14 10:07:20|19.74|19.54|19.74|19.54|19.74|19.54|19.74|19.54|1
1649930930000|2022-04-14 10:08:50|19.73|19.53|19.73|19.53|19.74|19.54|19.73|19.53|5
1649930940000|2022-04-14 10:09:00|19.74|19.54|19.73|19.53|19.74|19.54|19.73|19.53|2
1649930960000|2022-04-14 10:09:20|19.74|19.54|19.74|19.54|19.74|19.54|19.74|19.54|1
1649930970000|2022-04-14 10:09:30|19.73|19.53|19.74|19.54|19.74|19.54|19.73|19.53|2
1649931010000|2022-04-14 10:10:10|19.75|19.55|19.75|19.55|19.75|19.55|19.75|19.55|1
1649931020000|2022-04-14 10:10:20|19.74|19.54|19.74|19.54|19.74|19.54|19.74|19.54|1
1649931030000|2022-04-14 10:10:30|19.75|19.55|19.74|19.54|19.75|19.55|19.74|19.54|2
1649931040000|2022-04-14 10:10:40|19.75|19.55|19.74|19.54|19.75|19.55|19.74|19.54|2
1649931050000|2022-04-14 10:10:50|19.73|19.53|19.74|19.54|19.74|19.54|19.73|19.53|2
1649931060000|2022-04-14 10:11:00|19.73|19.53|19.73|19.53|19.73|19.53|19.73|19.53|1
1649931070000|2022-04-14 10:11:10|19.72|19.52|19.72|19.52|19.72|19.52|19.72|19.52|1
1649931080000|2022-04-14 10:11:20|19.71|19.51|19.71|19.51|19.71|19.51|19.71|19.51|1
1649931100000|2022-04-14 10:11:40|19.72|19.52|19.71|19.51|19.72|19.52|19.71|19.51|2
1649931110000|2022-04-14 10:11:50|19.72|19.52|19.72|19.52|19.73|19.53|19.72|19.52|3
1649931120000|2022-04-14 10:12:00|19.73|19.53|19.73|19.53|19.73|19.53|19.72|19.52|13
1649931130000|2022-04-14 10:12:10|19.72|19.52|19.74|19.54|19.74|19.54|19.72|19.52|5
1649931140000|2022-04-14 10:12:20|19.73|19.53|19.73|19.53|19.73|19.53|19.72|19.52|7
1649931150000|2022-04-14 10:12:30|19.72|19.52|19.73|19.53|19.73|19.53|19.72|19.52|6
1649931160000|2022-04-14 10:12:40|19.72|19.52|19.73|19.53|19.73|19.53|19.72|19.52|2
1649931170000|2022-04-14 10:12:50|19.74|19.54|19.74|19.54|19.74|19.54|19.74|19.54|1
1649931180000|2022-04-14 10:13:00|19.75|19.55|19.74|19.54|19.75|19.55|19.74|19.54|4
1649931210000|2022-04-14 10:13:30|19.73|19.53|19.73|19.53|19.73|19.53|19.73|19.53|1
1649931220000|2022-04-14 10:13:40|19.74|19.54|19.75|19.55|19.76|19.56|19.74|19.54|4
1649931230000|2022-04-14 10:13:50|19.76|19.56|19.76|19.56|19.76|19.56|19.75|19.55|3
1649931240000|2022-04-14 10:14:00|19.77|19.57|19.77|19.57|19.77|19.57|19.76|19.56|3
1649931250000|2022-04-14 10:14:10|19.78|19.58|19.77|19.57|19.78|19.58|19.77|19.57|6
1649931260000|2022-04-14 10:14:20|19.76|19.56|19.76|19.56|19.76|19.56|19.76|19.56|1
1649931270000|2022-04-14 10:14:30|19.75|19.55|19.75|19.55|19.75|19.55|19.75|19.55|1
1649931280000|2022-04-14 10:14:40|19.74|19.54|19.74|19.54|19.74|19.54|19.74|19.54|1
1649931300000|2022-04-14 10:15:00|19.75|19.55|19.76|19.56|19.76|19.56|19.75|19.55|2
1649931340000|2022-04-14 10:15:40|19.77|19.57|19.77|19.57|19.77|19.57|19.76|19.56|5
1649931360000|2022-04-14 10:16:00|19.76|19.56|19.77|19.57|19.77|19.57|19.76|19.56|2
1649931370000|2022-04-14 10:16:10|19.76|19.56|19.77|19.57|19.77|19.57|19.76|19.56|2
1649931390000|2022-04-14 10:16:30|19.76|19.56|19.76|19.56|19.76|19.56|19.76|19.56|1
1649931450000|2022-04-14 10:17:30|19.75|19.55|19.75|19.55|19.75|19.55|19.75|19.55|1
1649931460000|2022-04-14 10:17:40|19.74|19.54|19.74|19.54|19.74|19.54|19.74|19.54|1
1649931470000|2022-04-14 10:17:50|19.73|19.53|19.73|19.53|19.74|19.54|19.73|19.53|3
1649931480000|2022-04-14 10:18:00|19.72|19.52|19.72|19.52|19.73|19.53|19.72|19.52|3
1649931490000|2022-04-14 10:18:10|19.71|19.51|19.71|19.51|19.71|19.51|19.71|19.51|1
1649931500000|2022-04-14 10:18:20|19.72|19.52|19.72|19.52|19.72|19.52|19.71|19.51|3
1649931510000|2022-04-14 10:18:30|19.73|19.53|19.72|19.52|19.73|19.53|19.72|19.52|2
1649931530000|2022-04-14 10:18:50|19.71|19.51|19.71|19.51|19.72|19.52|19.71|19.51|3
1649931570000|2022-04-14 10:19:30|19.72|19.52|19.72|19.52|19.72|19.52|19.72|19.52|1
1649931580000|2022-04-14 10:19:40|19.71|19.51|19.71|19.51|19.72|19.52|19.71|19.51|5
1649931610000|2022-04-14 10:20:10|19.7|19.5|19.7|19.5|19.7|19.5|19.7|19.5|1
1649931650000|2022-04-14 10:20:50|19.71|19.51|19.71|19.51|19.71|19.51|19.71|19.51|1
1649931770000|2022-04-14 10:22:50|19.7|19.5|19.7|19.5|19.71|19.51|19.7|19.5|3
1649931780000|2022-04-14 10:23:00|19.71|19.51|19.7|19.5|19.71|19.51|19.7|19.5|2
1649931830000|2022-04-14 10:23:50|19.69|19.49|19.69|19.49|19.7|19.5|19.69|19.49|5
1649931870000|2022-04-14 10:24:30|19.7|19.5|19.71|19.51|19.71|19.51|19.69|19.49|6
1649931880000|2022-04-14 10:24:40|19.7|19.5|19.7|19.5|19.71|19.51|19.7|19.5|3
1649931890000|2022-04-14 10:24:50|19.69|19.49|19.7|19.5|19.7|19.5|19.69|19.49|4
1649931900000|2022-04-14 10:25:00|19.71|19.51|19.71|19.51|19.71|19.51|19.7|19.5|3
1649931920000|2022-04-14 10:25:20|19.7|19.5|19.7|19.5|19.7|19.5|19.7|19.5|1
1649931930000|2022-04-14 10:25:30|19.69|19.49|19.69|19.49|19.7|19.5|19.69|19.49|7
1649931940000|2022-04-14 10:25:40|19.7|19.5|19.7|19.5|19.7|19.5|19.69|19.49|3
1649931960000|2022-04-14 10:26:00|19.69|19.49|19.7|19.5|19.7|19.5|19.69|19.49|2
1649931980000|2022-04-14 10:26:20|19.69|19.49|19.73|19.53|19.73|19.53|19.69|19.49|6
1649932000000|2022-04-14 10:26:40|19.72|19.52|19.73|19.53|19.73|19.53|19.72|19.52|2
1649932010000|2022-04-14 10:26:50|19.72|19.52|19.72|19.52|19.73|19.53|19.72|19.52|7
1649932030000|2022-04-14 10:27:10|19.71|19.51|19.71|19.51|19.72|19.52|19.71|19.51|3
1649932060000|2022-04-14 10:27:40|19.7|19.5|19.7|19.5|19.71|19.51|19.7|19.5|11
1649932110000|2022-04-14 10:28:30|19.69|19.49|19.7|19.5|19.7|19.5|19.69|19.49|2
1649932130000|2022-04-14 10:28:50|19.71|19.51|19.71|19.51|19.71|19.51|19.71|19.51|1
1649932170000|2022-04-14 10:29:30|19.72|19.52|19.71|19.51|19.72|19.52|19.71|19.51|2
1649932180000|2022-04-14 10:29:40|19.72|19.52|19.71|19.51|19.72|19.52|19.71|19.51|2
1649932210000|2022-04-14 10:30:10|19.7|19.5|19.7|19.5|19.7|19.5|19.69|19.49|3
1649932220000|2022-04-14 10:30:20|19.69|19.49|19.69|19.49|19.7|19.5|19.69|19.49|9
1649932260000|2022-04-14 10:31:00|19.7|19.5|19.69|19.49|19.7|19.5|19.69|19.49|2
1649932310000|2022-04-14 10:31:50|19.68|19.48|19.68|19.48|19.69|19.49|19.68|19.48|5
1649932320000|2022-04-14 10:32:00|19.69|19.49|19.68|19.48|19.69|19.49|19.68|19.48|4
1649932330000|2022-04-14 10:32:10|19.67|19.47|19.66|19.46|19.67|19.47|19.66|19.46|6
1649932350000|2022-04-14 10:32:30|19.67|19.47|19.67|19.47|19.67|19.47|19.67|19.47|1
1649932370000|2022-04-14 10:32:50|19.68|19.48|19.68|19.48|19.68|19.48|19.67|19.47|7
1649932380000|2022-04-14 10:33:00|19.67|19.47|19.68|19.48|19.68|19.48|19.67|19.47|6
1649932390000|2022-04-14 10:33:10|19.69|19.49|19.69|19.49|19.69|19.49|19.69|19.49|1
1649932420000|2022-04-14 10:33:40|19.68|19.48|19.68|19.48|19.68|19.48|19.68|19.48|1
1649932430000|2022-04-14 10:33:50|19.67|19.47|19.67|19.47|19.67|19.47|19.67|19.47|1
1649932470000|2022-04-14 10:34:30|19.66|19.46|19.66|19.46|19.66|19.46|19.66|19.46|1
1649932490000|2022-04-14 10:34:50|19.67|19.47|19.67|19.47|19.67|19.47|19.67|19.47|1
1649932530000|2022-04-14 10:35:30|19.66|19.46|19.67|19.47|19.67|19.47|19.66|19.46|4
1649932540000|2022-04-14 10:35:40|19.66|19.46|19.66|19.46|19.67|19.47|19.66|19.46|7
1649932550000|2022-04-14 10:35:50|19.67|19.47|19.67|19.47|19.67|19.47|19.67|19.47|1
1649932560000|2022-04-14 10:36:00|19.66|19.46|19.66|19.46|19.66|19.46|19.66|19.46|1
1649932650000|2022-04-14 10:37:30|19.67|19.47|19.66|19.46|19.67|19.47|19.66|19.46|2
1649932700000|2022-04-14 10:38:20|19.67|19.47|19.67|19.47|19.67|19.47|19.67|19.47|1
1649932720000|2022-04-14 10:38:40|19.68|19.48|19.68|19.48|19.68|19.48|19.67|19.47|3
1649932810000|2022-04-14 10:40:10|19.67|19.47|19.67|19.47|19.67|19.47|19.67|19.47|1
1649932880000|2022-04-14 10:41:20|19.68|19.48|19.68|19.48|19.68|19.48|19.68|19.48|1
1649932910000|2022-04-14 10:41:50|19.69|19.49|19.69|19.49|19.69|19.49|19.68|19.48|7
1649932940000|2022-04-14 10:42:20|19.7|19.5|19.7|19.5|19.7|19.5|19.7|19.5|1
1649932950000|2022-04-14 10:42:30|19.69|19.49|19.7|19.5|19.7|19.5|19.69|19.49|4
1649932960000|2022-04-14 10:42:40|19.69|19.49|19.69|19.49|19.69|19.49|19.69|19.49|1
1649932970000|2022-04-14 10:42:50|19.68|19.48|19.68|19.48|19.69|19.49|19.68|19.48|3
1649933000000|2022-04-14 10:43:20|19.67|19.47|19.68|19.48|19.68|19.48|19.67|19.47|4
1649933010000|2022-04-14 10:43:30|19.67|19.47|19.67|19.47|19.68|19.48|19.67|19.47|5
1649933020000|2022-04-14 10:43:40|19.68|19.48|19.67|19.47|19.68|19.48|19.67|19.47|2
1649933060000|2022-04-14 10:44:20|19.68|19.48|19.67|19.47|19.68|19.48|19.67|19.47|4
1649933070000|2022-04-14 10:44:30|19.68|19.48|19.68|19.48|19.68|19.48|19.67|19.47|5
1649933080000|2022-04-14 10:44:40|19.67|19.47|19.67|19.47|19.68|19.48|19.67|19.47|5
1649933100000|2022-04-14 10:45:00|19.68|19.48|19.67|19.47|19.68|19.48|19.67|19.47|2
1649933120000|2022-04-14 10:45:20|19.66|19.46|19.66|19.46|19.67|19.47|19.66|19.46|5
1649933130000|2022-04-14 10:45:30|19.67|19.47|19.67|19.47|19.67|19.47|19.66|19.46|5
1649933150000|2022-04-14 10:45:50|19.66|19.46|19.66|19.46|19.66|19.46|19.66|19.46|1
1649933160000|2022-04-14 10:46:00|19.65|19.45|19.66|19.46|19.66|19.46|19.65|19.45|2
1649933170000|2022-04-14 10:46:10|19.65|19.45|19.65|19.45|19.66|19.46|19.65|19.45|5
1649933190000|2022-04-14 10:46:30|19.66|19.46|19.65|19.45|19.66|19.46|19.65|19.45|4
1649933200000|2022-04-14 10:46:40|19.66|19.46|19.66|19.46|19.66|19.46|19.65|19.45|3
1649933210000|2022-04-14 10:46:50|19.65|19.45|19.65|19.45|19.66|19.46|19.65|19.45|3
1649933220000|2022-04-14 10:47:00|19.66|19.46|19.66|19.46|19.66|19.46|19.65|19.45|17
1649933230000|2022-04-14 10:47:10|19.65|19.45|19.66|19.46|19.66|19.46|19.65|19.45|2
1649933250000|2022-04-14 10:47:30|19.65|19.45|19.65|19.45|19.66|19.46|19.65|19.45|3
1649933260000|2022-04-14 10:47:40|19.66|19.46|19.65|19.45|19.66|19.46|19.65|19.45|4
1649933270000|2022-04-14 10:47:50|19.64|19.44|19.64|19.44|19.65|19.45|19.64|19.44|7
1649933280000|2022-04-14 10:48:00|19.65|19.45|19.64|19.44|19.65|19.45|19.64|19.44|4
1649933290000|2022-04-14 10:48:10|19.65|19.45|19.65|19.45|19.65|19.45|19.65|19.45|1
1649933330000|2022-04-14 10:48:50|19.64|19.44|19.65|19.45|19.65|19.45|19.64|19.44|2
1649933340000|2022-04-14 10:49:00|19.64|19.44|19.64|19.44|19.65|19.45|19.64|19.44|5
1649933350000|2022-04-14 10:49:10|19.65|19.45|19.65|19.45|19.66|19.46|19.65|19.45|7
1649933360000|2022-04-14 10:49:20|19.66|19.46|19.65|19.45|19.66|19.46|19.65|19.45|8
1649933370000|2022-04-14 10:49:30|19.66|19.46|19.64|19.44|19.66|19.46|19.64|19.44|5
1649933380000|2022-04-14 10:49:40|19.65|19.45|19.64|19.44|19.65|19.45|19.64|19.44|8
1649933390000|2022-04-14 10:49:50|19.65|19.45|19.65|19.45|19.65|19.45|19.64|19.44|7
1649933400000|2022-04-14 10:50:00|19.64|19.44|19.64|19.44|19.65|19.45|19.63|19.43|7
1649933420000|2022-04-14 10:50:20|19.63|19.43|19.62|19.42|19.63|19.43|19.62|19.42|6
1649933430000|2022-04-14 10:50:30|19.63|19.43|19.62|19.42|19.63|19.43|19.62|19.42|10
1649933440000|2022-04-14 10:50:40|19.63|19.43|19.63|19.43|19.63|19.43|19.62|19.42|5
1649933450000|2022-04-14 10:50:50|19.62|19.42|19.63|19.43|19.63|19.43|19.62|19.42|2
1649933460000|2022-04-14 10:51:00|19.64|19.44|19.64|19.44|19.65|19.45|19.64|19.44|3
1649933470000|2022-04-14 10:51:10|19.65|19.45|19.65|19.45|19.65|19.45|19.64|19.44|5
1649933480000|2022-04-14 10:51:20|19.64|19.44|19.65|19.45|19.65|19.45|19.64|19.44|4
1649933540000|2022-04-14 10:52:20|19.64|19.44|19.65|19.45|19.65|19.45|19.64|19.44|4
1649933560000|2022-04-14 10:52:40|19.64|19.44|19.65|19.45|19.65|19.45|19.64|19.44|2
1649933590000|2022-04-14 10:53:10|19.66|19.46|19.66|19.46|19.66|19.46|19.66|19.46|1
1649933600000|2022-04-14 10:53:20|19.65|19.45|19.66|19.46|19.66|19.46|19.65|19.45|6
1649933620000|2022-04-14 10:53:40|19.65|19.45|19.65|19.45|19.65|19.45|19.65|19.45|1
1649933630000|2022-04-14 10:53:50|19.66|19.46|19.65|19.45|19.66|19.46|19.65|19.45|2
1649933820000|2022-04-14 10:57:00|19.66|19.46|19.65|19.45|19.66|19.46|19.65|19.45|6
1649933830000|2022-04-14 10:57:10|19.66|19.46|19.65|19.45|19.66|19.46|19.65|19.45|2
1649933910000|2022-04-14 10:58:30|19.64|19.44|19.64|19.44|19.64|19.44|19.64|19.44|1
1649933970000|2022-04-14 10:59:30|19.65|19.45|19.65|19.45|19.65|19.45|19.64|19.44|7
1649933980000|2022-04-14 10:59:40|19.64|19.44|19.65|19.45|19.65|19.45|19.64|19.44|2
1649933990000|2022-04-14 10:59:50|19.64|19.44|19.65|19.45|19.65|19.45|19.64|19.44|4
1649934000000|2022-04-14 11:00:00|19.64|19.44|19.65|19.45|19.65|19.45|19.64|19.44|16
1649934010000|2022-04-14 11:00:10|19.64|19.44|19.65|19.45|19.65|19.45|19.64|19.44|8
1649934020000|2022-04-14 11:00:20|19.66|19.46|19.66|19.46|19.66|19.46|19.65|19.45|5
1649934060000|2022-04-14 11:01:00|19.67|19.47|19.67|19.47|19.67|19.47|19.66|19.46|5
1649934070000|2022-04-14 11:01:10|19.66|19.46|19.67|19.47|19.67|19.47|19.66|19.46|4
1649934210000|2022-04-14 11:03:30|19.66|19.46|19.66|19.46|19.66|19.46|19.66|19.46|1
1649934220000|2022-04-14 11:03:40|19.65|19.45|19.66|19.46|19.66|19.46|19.65|19.45|14
1649934240000|2022-04-14 11:04:00|19.65|19.45|19.66|19.46|19.66|19.46|19.65|19.45|4
1649934260000|2022-04-14 11:04:20|19.67|19.47|19.67|19.47|19.67|19.47|19.67|19.47|1
1649934270000|2022-04-14 11:04:30|19.68|19.48|19.68|19.48|19.68|19.48|19.68|19.48|1
1649934280000|2022-04-14 11:04:40|19.67|19.47|19.69|19.49|19.69|19.49|19.67|19.47|7
1649934290000|2022-04-14 11:04:50|19.68|19.48|19.69|19.49|19.69|19.49|19.68|19.48|8
1649934300000|2022-04-14 11:05:00|19.68|19.48|19.69|19.49|19.69|19.49|19.68|19.48|8
1649934320000|2022-04-14 11:05:20|19.7|19.5|19.7|19.5|19.7|19.5|19.7|19.5|1
1649934330000|2022-04-14 11:05:30|19.71|19.51|19.71|19.51|19.71|19.51|19.7|19.5|3
1649934350000|2022-04-14 11:05:50|19.7|19.5|19.71|19.51|19.71|19.51|19.7|19.5|2
1649934360000|2022-04-14 11:06:00|19.7|19.5|19.71|19.51|19.71|19.51|19.7|19.5|2
1649934370000|2022-04-14 11:06:10|19.7|19.5|19.7|19.5|19.71|19.51|19.7|19.5|3
1649934420000|2022-04-14 11:07:00|19.69|19.49|19.7|19.5|19.7|19.5|19.69|19.49|2
1649934430000|2022-04-14 11:07:10|19.69|19.49|19.69|19.49|19.7|19.5|19.69|19.49|3
1649934460000|2022-04-14 11:07:40|19.68|19.48|19.69|19.49|19.69|19.49|19.68|19.48|2
1649934470000|2022-04-14 11:07:50|19.68|19.48|19.69|19.49|19.69|19.49|19.68|19.48|8
1649934480000|2022-04-14 11:08:00|19.68|19.48|19.68|19.48|19.69|19.49|19.68|19.48|3
1649934490000|2022-04-14 11:08:10|19.67|19.47|19.67|19.47|19.67|19.47|19.67|19.47|1
1649934530000|2022-04-14 11:08:50|19.68|19.48|19.67|19.47|19.68|19.48|19.67|19.47|2
1649934540000|2022-04-14 11:09:00|19.68|19.48|19.67|19.47|19.68|19.48|19.67|19.47|4
1649934580000|2022-04-14 11:09:40|19.68|19.48|19.68|19.48|19.68|19.48|19.68|19.48|1
1649934680000|2022-04-14 11:11:20|19.69|19.49|19.69|19.49|19.69|19.49|19.68|19.48|3
1649934690000|2022-04-14 11:11:30|19.7|19.5|19.7|19.5|19.7|19.5|19.69|19.49|5
1649934700000|2022-04-14 11:11:40|19.71|19.51|19.71|19.51|19.71|19.51|19.7|19.5|3
1649934710000|2022-04-14 11:11:50|19.72|19.52|19.71|19.51|19.72|19.52|19.71|19.51|2
1649934730000|2022-04-14 11:12:10|19.72|19.52|19.72|19.52|19.72|19.52|19.72|19.52|1
1649934740000|2022-04-14 11:12:20|19.73|19.53|19.72|19.52|19.73|19.53|19.72|19.52|2
1649934850000|2022-04-14 11:14:10|19.71|19.51|19.71|19.51|19.71|19.51|19.71|19.51|1
1649934860000|2022-04-14 11:14:20|19.7|19.5|19.71|19.51|19.71|19.51|19.7|19.5|10
1649934880000|2022-04-14 11:14:40|19.7|19.5|19.71|19.51|19.71|19.51|19.7|19.5|2
1649934940000|2022-04-14 11:15:40|19.72|19.52|19.71|19.51|19.72|19.52|19.71|19.51|2
1649934980000|2022-04-14 11:16:20|19.7|19.5|19.71|19.51|19.71|19.51|19.7|19.5|10
1649934990000|2022-04-14 11:16:30|19.7|19.5|19.7|19.5|19.71|19.51|19.7|19.5|3
1649935010000|2022-04-14 11:16:50|19.69|19.49|19.69|19.49|19.7|19.5|19.69|19.49|3
1649935030000|2022-04-14 11:17:10|19.68|19.48|19.68|19.48|19.69|19.49|19.68|19.48|3
1649935040000|2022-04-14 11:17:20|19.69|19.49|19.68|19.48|19.69|19.49|19.68|19.48|4
1649935060000|2022-04-14 11:17:40|19.69|19.49|19.69|19.49|19.69|19.49|19.68|19.48|5
1649935090000|2022-04-14 11:18:10|19.68|19.48|19.69|19.49|19.69|19.49|19.68|19.48|2
1649935100000|2022-04-14 11:18:20|19.68|19.48|19.69|19.49|19.69|19.49|19.68|19.48|4
1649935110000|2022-04-14 11:18:30|19.68|19.48|19.68|19.48|19.69|19.49|19.68|19.48|5
1649935130000|2022-04-14 11:18:50|19.69|19.49|19.68|19.48|19.69|19.49|19.68|19.48|10
1649935140000|2022-04-14 11:19:00|19.69|19.49|19.69|19.49|19.69|19.49|19.68|19.48|5
1649935150000|2022-04-14 11:19:10|19.68|19.48|19.69|19.49|19.69|19.49|19.68|19.48|4
1649935160000|2022-04-14 11:19:20|19.68|19.48|19.68|19.48|19.69|19.49|19.68|19.48|5
1649935170000|2022-04-14 11:19:30|19.69|19.49|19.68|19.48|19.69|19.49|19.68|19.48|6
1649935180000|2022-04-14 11:19:40|19.69|19.49|19.69|19.49|19.69|19.49|19.68|19.48|7
1649935250000|2022-04-14 11:20:50|19.68|19.48|19.68|19.48|19.68|19.48|19.68|19.48|1
1649935280000|2022-04-14 11:21:20|19.67|19.47|19.68|19.48|19.68|19.48|19.67|19.47|2
1649935300000|2022-04-14 11:21:40|19.67|19.47|19.68|19.48|19.68|19.48|19.67|19.47|2
1649935310000|2022-04-14 11:21:50|19.67|19.47|19.68|19.48|19.68|19.48|19.67|19.47|2
1649935330000|2022-04-14 11:22:10|19.69|19.49|19.69|19.49|19.69|19.49|19.69|19.49|1
1649935340000|2022-04-14 11:22:20|19.68|19.48|19.69|19.49|19.69|19.49|19.68|19.48|2
1649935400000|2022-04-14 11:23:20|19.68|19.48|19.68|19.48|19.69|19.49|19.68|19.48|3
1649935410000|2022-04-14 11:23:30|19.69|19.49|19.71|19.51|19.71|19.51|19.68|19.48|5
1649935470000|2022-04-14 11:24:30|19.72|19.52|19.71|19.51|19.72|19.52|19.71|19.51|10
1649935480000|2022-04-14 11:24:40|19.7|19.5|19.7|19.5|19.71|19.51|19.7|19.5|3
1649935490000|2022-04-14 11:24:50|19.69|19.49|19.69|19.49|19.7|19.5|19.69|19.49|7
1649935500000|2022-04-14 11:25:00|19.7|19.5|19.7|19.5|19.7|19.5|19.69|19.49|7
1649935520000|2022-04-14 11:25:20|19.69|19.49|19.69|19.49|19.69|19.49|19.69|19.49|1
1649935530000|2022-04-14 11:25:30|19.68|19.48|19.68|19.48|19.69|19.49|19.67|19.47|5
1649935540000|2022-04-14 11:25:40|19.67|19.47|19.68|19.48|19.68|19.48|19.67|19.47|6
1649935550000|2022-04-14 11:25:50|19.67|19.47|19.67|19.47|19.68|19.48|19.67|19.47|7
1649935560000|2022-04-14 11:26:00|19.68|19.48|19.68|19.48|19.68|19.48|19.67|19.47|5
1649935570000|2022-04-14 11:26:10|19.67|19.47|19.67|19.47|19.68|19.48|19.67|19.47|7
1649935580000|2022-04-14 11:26:20|19.68|19.48|19.68|19.48|19.68|19.48|19.67|19.47|3
1649935600000|2022-04-14 11:26:40|19.69|19.49|19.69|19.49|19.69|19.49|19.69|19.49|1
1649935620000|2022-04-14 11:27:00|19.68|19.48|19.68|19.48|19.68|19.48|19.68|19.48|1
1649935630000|2022-04-14 11:27:10|19.69|19.49|19.69|19.49|19.7|19.5|19.68|19.48|9
1649935670000|2022-04-14 11:27:50|19.7|19.5|19.7|19.5|19.7|19.5|19.7|19.5|1
1649935760000|2022-04-14 11:29:20|19.71|19.51|19.71|19.51|19.71|19.51|19.71|19.51|1
1649935790000|2022-04-14 11:29:50|19.7|19.5|19.71|19.51|19.71|19.51|19.7|19.5|6
1649935800000|2022-04-14 11:30:00|19.7|19.5|19.71|19.51|19.71|19.51|19.7|19.5|8
1649935810000|2022-04-14 11:30:10|19.7|19.5|19.71|19.51|19.71|19.51|19.7|19.5|2
1649935820000|2022-04-14 11:30:20|19.7|19.5|19.7|19.5|19.7|19.5|19.7|19.5|1
1649935830000|2022-04-14 11:30:30|19.69|19.49|19.69|19.49|19.69|19.49|19.69|19.49|1
1649935910000|2022-04-14 11:31:50|19.7|19.5|19.7|19.5|19.7|19.5|19.7|19.5|1
1649935930000|2022-04-14 11:32:10|19.71|19.51|19.7|19.5|19.71|19.51|19.7|19.5|2
1649935940000|2022-04-14 11:32:20|19.71|19.51|19.71|19.51|19.71|19.51|19.7|19.5|3
1649935960000|2022-04-14 11:32:40|19.7|19.5|19.7|19.5|19.71|19.51|19.7|19.5|3
1649935980000|2022-04-14 11:33:00|19.71|19.51|19.71|19.51|19.71|19.51|19.7|19.5|3
1649935990000|2022-04-14 11:33:10|19.7|19.5|19.7|19.5|19.7|19.5|19.7|19.5|1
1649936020000|2022-04-14 11:33:40|19.69|19.49|19.69|19.49|19.69|19.49|19.69|19.49|1
1649936030000|2022-04-14 11:33:50|19.7|19.5|19.7|19.5|19.7|19.5|19.7|19.5|1
1649936050000|2022-04-14 11:34:10|19.69|19.49|19.7|19.5|19.7|19.5|19.69|19.49|4
1649936060000|2022-04-14 11:34:20|19.69|19.49|19.7|19.5|19.7|19.5|19.69|19.49|2
1649936080000|2022-04-14 11:34:40|19.69|19.49|19.69|19.49|19.7|19.5|19.69|19.49|5
1649936090000|2022-04-14 11:34:50|19.7|19.5|19.7|19.5|19.7|19.5|19.7|19.5|1
1649936100000|2022-04-14 11:35:00|19.69|19.49|19.7|19.5|19.7|19.5|19.69|19.49|10
1649936110000|2022-04-14 11:35:10|19.69|19.49|19.69|19.49|19.69|19.49|19.69|19.49|1
1649936130000|2022-04-14 11:35:30|19.68|19.48|19.68|19.48|19.69|19.49|19.68|19.48|3
1649936140000|2022-04-14 11:35:40|19.69|19.49|19.68|19.48|19.69|19.49|19.68|19.48|8
1649936190000|2022-04-14 11:36:30|19.69|19.49|19.69|19.49|19.69|19.49|19.69|19.49|1
1649936200000|2022-04-14 11:36:40|19.7|19.5|19.7|19.5|19.7|19.5|19.69|19.49|3
1649936210000|2022-04-14 11:36:50|19.69|19.49|19.7|19.5|19.7|19.5|19.69|19.49|2
1649936280000|2022-04-14 11:38:00|19.69|19.49|19.69|19.49|19.69|19.49|19.69|19.49|1
1649936290000|2022-04-14 11:38:10|19.68|19.48|19.68|19.48|19.69|19.49|19.68|19.48|3
1649936320000|2022-04-14 11:38:40|19.67|19.47|19.67|19.47|19.67|19.47|19.67|19.47|1
1649936330000|2022-04-14 11:38:50|19.68|19.48|19.67|19.47|19.68|19.48|19.67|19.47|2
1649936340000|2022-04-14 11:39:00|19.68|19.48|19.67|19.47|19.68|19.48|19.67|19.47|4
1649936350000|2022-04-14 11:39:10|19.68|19.48|19.68|19.48|19.68|19.48|19.68|19.48|1
1649936370000|2022-04-14 11:39:30|19.69|19.49|19.69|19.49|19.69|19.49|19.69|19.49|1
1649936390000|2022-04-14 11:39:50|19.7|19.5|19.7|19.5|19.7|19.5|19.7|19.5|1
1649936400000|2022-04-14 11:40:00|19.69|19.49|19.69|19.49|19.69|19.49|19.69|19.49|1
1649936410000|2022-04-14 11:40:10|19.7|19.5|19.7|19.5|19.7|19.5|19.69|19.49|5
1649936420000|2022-04-14 11:40:20|19.69|19.49|19.69|19.49|19.7|19.5|19.69|19.49|3
1649936430000|2022-04-14 11:40:30|19.7|19.5|19.7|19.5|19.7|19.5|19.69|19.49|15
1649936440000|2022-04-14 11:40:40|19.69|19.49|19.7|19.5|19.71|19.51|19.69|19.49|4
1649936450000|2022-04-14 11:40:50|19.71|19.51|19.71|19.51|19.71|19.51|19.7|19.5|5
1649936460000|2022-04-14 11:41:00|19.7|19.5|19.7|19.5|19.71|19.51|19.7|19.5|3
1649936470000|2022-04-14 11:41:10|19.71|19.51|19.71|19.51|19.71|19.51|19.7|19.5|3
1649936490000|2022-04-14 11:41:30|19.7|19.5|19.7|19.5|19.71|19.51|19.7|19.5|5
1649936510000|2022-04-14 11:41:50|19.69|19.49|19.69|19.49|19.69|19.49|19.69|19.49|1
1649936610000|2022-04-14 11:43:30|19.68|19.48|19.69|19.49|19.69|19.49|19.68|19.48|2
1649936620000|2022-04-14 11:43:40|19.68|19.48|19.69|19.49|19.69|19.49|19.68|19.48|16
1649936630000|2022-04-14 11:43:50|19.68|19.48|19.68|19.48|19.69|19.49|19.68|19.48|3
1649936640000|2022-04-14 11:44:00|19.69|19.49|19.69|19.49|19.69|19.49|19.69|19.49|1
1649936650000|2022-04-14 11:44:10|19.68|19.48|19.69|19.49|19.69|19.49|19.68|19.48|6
1649936660000|2022-04-14 11:44:20|19.68|19.48|19.68|19.48|19.69|19.49|19.68|19.48|3
1649936670000|2022-04-14 11:44:30|19.69|19.49|19.69|19.49|19.69|19.49|19.68|19.48|3
1649936680000|2022-04-14 11:44:40|19.68|19.48|19.69|19.49|19.69|19.49|19.68|19.48|4
1649936690000|2022-04-14 11:44:50|19.68|19.48|19.68|19.48|19.69|19.49|19.68|19.48|3
1649936700000|2022-04-14 11:45:00|19.69|19.49|19.69|19.49|19.69|19.49|19.69|19.49|1
1649936770000|2022-04-14 11:46:10|19.68|19.48|19.69|19.49|19.69|19.49|19.68|19.48|2
1649936800000|2022-04-14 11:46:40|19.7|19.5|19.7|19.5|19.7|19.5|19.69|19.49|5
1649936810000|2022-04-14 11:46:50|19.69|19.49|19.71|19.51|19.71|19.51|19.69|19.49|5
1649936820000|2022-04-14 11:47:00|19.72|19.52|19.71|19.51|19.72|19.52|19.71|19.51|2
1649936830000|2022-04-14 11:47:10|19.72|19.52|19.71|19.51|19.72|19.52|19.71|19.51|6
1649936840000|2022-04-14 11:47:20|19.72|19.52|19.71|19.51|19.72|19.52|19.71|19.51|10
1649936860000|2022-04-14 11:47:40|19.7|19.5|19.71|19.51|19.71|19.51|19.7|19.5|2
1649936870000|2022-04-14 11:47:50|19.7|19.5|19.7|19.5|19.71|19.51|19.7|19.5|7
1649936880000|2022-04-14 11:48:00|19.71|19.51|19.7|19.5|19.71|19.51|19.7|19.5|2
1649936890000|2022-04-14 11:48:10|19.69|19.49|19.69|19.49|19.69|19.49|19.69|19.49|1
1649936910000|2022-04-14 11:48:30|19.68|19.48|19.69|19.49|19.69|19.49|19.68|19.48|4
1649936920000|2022-04-14 11:48:40|19.68|19.48|19.68|19.48|19.69|19.49|19.68|19.48|3
1649936930000|2022-04-14 11:48:50|19.69|19.49|19.68|19.48|19.69|19.49|19.68|19.48|2
1649936990000|2022-04-14 11:49:50|19.69|19.49|19.69|19.49|19.69|19.49|19.69|19.49|1
1649937000000|2022-04-14 11:50:00|19.68|19.48|19.68|19.48|19.69|19.49|19.68|19.48|7
1649937010000|2022-04-14 11:50:10|19.67|19.47|19.66|19.46|19.67|19.47|19.66|19.46|8
1649937020000|2022-04-14 11:50:20|19.67|19.47|19.66|19.46|19.67|19.47|19.66|19.46|2
1649937030000|2022-04-14 11:50:30|19.67|19.47|19.66|19.46|19.67|19.47|19.66|19.46|4
1649937040000|2022-04-14 11:50:40|19.67|19.47|19.66|19.46|19.67|19.47|19.66|19.46|2
1649937120000|2022-04-14 11:52:00|19.67|19.47|19.67|19.47|19.67|19.47|19.67|19.47|1
1649937130000|2022-04-14 11:52:10|19.66|19.46|19.66|19.46|19.66|19.46|19.66|19.46|1
1649937160000|2022-04-14 11:52:40|19.65|19.45|19.65|19.45|19.66|19.46|19.65|19.45|5
1649937180000|2022-04-14 11:53:00|19.66|19.46|19.66|19.46|19.66|19.46|19.66|19.46|1
1649937190000|2022-04-14 11:53:10|19.65|19.45|19.66|19.46|19.66|19.46|19.65|19.45|2
1649937200000|2022-04-14 11:53:20|19.65|19.45|19.66|19.46|19.66|19.46|19.65|19.45|2
1649937210000|2022-04-14 11:53:30|19.65|19.45|19.65|19.45|19.65|19.45|19.65|19.45|1
1649937220000|2022-04-14 11:53:40|19.66|19.46|19.65|19.45|19.66|19.46|19.65|19.45|2
1649937280000|2022-04-14 11:54:40|19.66|19.46|19.65|19.45|19.66|19.46|19.65|19.45|4
1649937290000|2022-04-14 11:54:50|19.66|19.46|19.66|19.46|19.66|19.46|19.65|19.45|5
1649937310000|2022-04-14 11:55:10|19.67|19.47|19.66|19.46|19.67|19.47|19.66|19.46|2
1649937410000|2022-04-14 11:56:50|19.65|19.45|19.66|19.46|19.66|19.46|19.65|19.45|2
1649937440000|2022-04-14 11:57:20|19.67|19.47|19.67|19.47|19.67|19.47|19.67|19.47|1
1649937450000|2022-04-14 11:57:30|19.66|19.46|19.66|19.46|19.66|19.46|19.66|19.46|1
1649937480000|2022-04-14 11:58:00|19.65|19.45|19.65|19.45|19.66|19.46|19.65|19.45|5
1649937540000|2022-04-14 11:59:00|19.64|19.44|19.64|19.44|19.64|19.44|19.64|19.44|1
1649937550000|2022-04-14 11:59:10|19.65|19.45|19.64|19.44|19.65|19.45|19.64|19.44|14
1649937560000|2022-04-14 11:59:20|19.65|19.45|19.65|19.45|19.65|19.45|19.64|19.44|3
1649937580000|2022-04-14 11:59:40|19.66|19.46|19.66|19.46|19.66|19.46|19.66|19.46|1
1649937590000|2022-04-14 11:59:50|19.67|19.47|19.67|19.47|19.67|19.47|19.67|19.47|1
1649937600000|2022-04-14 12:00:00|19.66|19.46|19.66|19.46|19.66|19.46|19.66|19.46|1
1649937610000|2022-04-14 12:00:10|19.65|19.45|19.65|19.45|19.66|19.46|19.65|19.45|3
1649937620000|2022-04-14 12:00:20|19.66|19.46|19.66|19.46|19.66|19.46|19.65|19.45|3
1649937630000|2022-04-14 12:00:30|19.67|19.47|19.67|19.47|19.67|19.47|19.67|19.47|1
1649937640000|2022-04-14 12:00:40|19.68|19.48|19.69|19.49|19.69|19.49|19.68|19.48|2
1649937680000|2022-04-14 12:01:20|19.7|19.5|19.7|19.5|19.7|19.5|19.7|19.5|1
1649937690000|2022-04-14 12:01:30|19.69|19.49|19.7|19.5|19.7|19.5|19.69|19.49|4
1649937700000|2022-04-14 12:01:40|19.69|19.49|19.69|19.49|19.7|19.5|19.69|19.49|5
1649937730000|2022-04-14 12:02:10|19.68|19.48|19.67|19.47|19.68|19.48|19.67|19.47|6
1649937740000|2022-04-14 12:02:20|19.66|19.46|19.67|19.47|19.67|19.47|19.66|19.46|4
1649937750000|2022-04-14 12:02:30|19.66|19.46|19.66|19.46|19.66|19.46|19.66|19.46|1
1649937770000|2022-04-14 12:02:50|19.67|19.47|19.66|19.46|19.67|19.47|19.66|19.46|2
1649937780000|2022-04-14 12:03:00|19.67|19.47|19.63|19.43|19.67|19.47|19.62|19.42|7
1649937790000|2022-04-14 12:03:10|19.62|19.42|19.62|19.42|19.63|19.43|19.62|19.42|3
1649937800000|2022-04-14 12:03:20|19.63|19.43|19.63|19.43|19.63|19.43|19.62|19.42|5
1649937820000|2022-04-14 12:03:40|19.62|19.42|19.62|19.42|19.63|19.43|19.62|19.42|3
1649937830000|2022-04-14 12:03:50|19.63|19.43|19.62|19.42|19.63|19.43|19.62|19.42|10
1649937840000|2022-04-14 12:04:00|19.63|19.43|19.63|19.43|19.63|19.43|19.63|19.43|1
1649937860000|2022-04-14 12:04:20|19.64|19.44|19.63|19.43|19.64|19.44|19.63|19.43|2
1649937870000|2022-04-14 12:04:30|19.64|19.44|19.63|19.43|19.64|19.44|19.63|19.43|4
1649937890000|2022-04-14 12:04:50|19.64|19.44|19.63|19.43|19.64|19.44|19.63|19.43|4
1649937900000|2022-04-14 12:05:00|19.64|19.44|19.64|19.44|19.64|19.44|19.63|19.43|9
1649937920000|2022-04-14 12:05:20|19.65|19.45|19.65|19.45|19.65|19.45|19.65|19.45|1
1649937970000|2022-04-14 12:06:10|19.66|19.46|19.66|19.46|19.66|19.46|19.66|19.46|1
1649937990000|2022-04-14 12:06:30|19.65|19.45|19.65|19.45|19.66|19.46|19.65|19.45|3
1649938030000|2022-04-14 12:07:10|19.66|19.46|19.65|19.45|19.66|19.46|19.65|19.45|4
1649938040000|2022-04-14 12:07:20|19.66|19.46|19.66|19.46|19.66|19.46|19.66|19.46|1
1649938060000|2022-04-14 12:07:40|19.67|19.47|19.67|19.47|19.67|19.47|19.66|19.46|7
1649938120000|2022-04-14 12:08:40|19.68|19.48|19.68|19.48|19.68|19.48|19.68|19.48|1
1649938140000|2022-04-14 12:09:00|19.67|19.47|19.67|19.47|19.68|19.48|19.67|19.47|5
1649938170000|2022-04-14 12:09:30|19.68|19.48|19.67|19.47|19.68|19.48|19.67|19.47|2
1649938180000|2022-04-14 12:09:40|19.68|19.48|19.68|19.48|19.68|19.48|19.68|19.48|1
1649938230000|2022-04-14 12:10:30|19.67|19.47|19.67|19.47|19.67|19.47|19.67|19.47|1
1649938240000|2022-04-14 12:10:40|19.68|19.48|19.68|19.48|19.68|19.48|19.68|19.48|1
1649938280000|2022-04-14 12:11:20|19.69|19.49|19.68|19.48|19.69|19.49|19.68|19.48|4
1649938290000|2022-04-14 12:11:30|19.69|19.49|19.69|19.49|19.69|19.49|19.68|19.48|5
1649938300000|2022-04-14 12:11:40|19.68|19.48|19.69|19.49|19.69|19.49|19.68|19.48|8
1649938310000|2022-04-14 12:11:50|19.68|19.48|19.68|19.48|19.69|19.49|19.68|19.48|3
1649938320000|2022-04-14 12:12:00|19.67|19.47|19.68|19.48|19.68|19.48|19.67|19.47|4
1649938330000|2022-04-14 12:12:10|19.67|19.47|19.67|19.47|19.68|19.48|19.67|19.47|3
1649938340000|2022-04-14 12:12:20|19.68|19.48|19.68|19.48|19.68|19.48|19.68|19.48|1
1649938380000|2022-04-14 12:13:00|19.69|19.49|19.69|19.49|19.69|19.49|19.69|19.49|1
1649938400000|2022-04-14 12:13:20|19.7|19.5|19.7|19.5|19.7|19.5|19.69|19.49|3
1649938430000|2022-04-14 12:13:50|19.69|19.49|19.69|19.49|19.69|19.49|19.69|19.49|1
1649938440000|2022-04-14 12:14:00|19.7|19.5|19.69|19.49|19.7|19.5|19.69|19.49|2
1649938450000|2022-04-14 12:14:10|19.7|19.5|19.68|19.48|19.7|19.5|19.68|19.48|3
1649938460000|2022-04-14 12:14:20|19.69|19.49|19.69|19.49|19.69|19.49|19.69|19.49|1
1649938470000|2022-04-14 12:14:30|19.7|19.5|19.7|19.5|19.7|19.5|19.7|19.5|1
1649938490000|2022-04-14 12:14:50|19.71|19.51|19.71|19.51|19.71|19.51|19.71|19.51|1
1649938530000|2022-04-14 12:15:30|19.72|19.52|19.72|19.52|19.72|19.52|19.72|19.52|1
1649938540000|2022-04-14 12:15:40|19.73|19.53|19.73|19.53|19.73|19.53|19.72|19.52|3
1649938550000|2022-04-14 12:15:50|19.72|19.52|19.72|19.52|19.73|19.53|19.72|19.52|5
1649938560000|2022-04-14 12:16:00|19.73|19.53|19.72|19.52|19.73|19.53|19.72|19.52|4
1649938570000|2022-04-14 12:16:10|19.73|19.53|19.72|19.52|19.73|19.53|19.72|19.52|8
1649938580000|2022-04-14 12:16:20|19.73|19.53|19.73|19.53|19.73|19.53|19.73|19.53|1
1649938590000|2022-04-14 12:16:30|19.74|19.54|19.74|19.54|19.74|19.54|19.73|19.53|5
1649938620000|2022-04-14 12:17:00|19.73|19.53|19.74|19.54|19.74|19.54|19.73|19.53|6
1649938630000|2022-04-14 12:17:10|19.73|19.53|19.74|19.54|19.74|19.54|19.73|19.53|8
1649938640000|2022-04-14 12:17:20|19.75|19.55|19.75|19.55|19.75|19.55|19.74|19.54|9
1649938670000|2022-04-14 12:17:50|19.74|19.54|19.74|19.54|19.75|19.55|19.74|19.54|3
1649938710000|2022-04-14 12:18:30|19.73|19.53|19.73|19.53|19.73|19.53|19.73|19.53|1
1649938720000|2022-04-14 12:18:40|19.74|19.54|19.73|19.53|19.74|19.54|19.73|19.53|2
1649938730000|2022-04-14 12:18:50|19.74|19.54|19.73|19.53|19.74|19.54|19.73|19.53|2
1649938740000|2022-04-14 12:19:00|19.72|19.52|19.72|19.52|19.72|19.52|19.72|19.52|1
1649938750000|2022-04-14 12:19:10|19.71|19.51|19.71|19.51|19.71|19.51|19.71|19.51|1
1649938760000|2022-04-14 12:19:20|19.7|19.5|19.7|19.5|19.71|19.51|19.7|19.5|7
1649938770000|2022-04-14 12:19:30|19.71|19.51|19.7|19.5|19.71|19.51|19.7|19.5|2
1649938780000|2022-04-14 12:19:40|19.71|19.51|19.7|19.5|19.71|19.51|19.7|19.5|2
1649938800000|2022-04-14 12:20:00|19.71|19.51|19.71|19.51|19.71|19.51|19.71|19.51|1
1649938810000|2022-04-14 12:20:10|19.7|19.5|19.7|19.5|19.7|19.5|19.7|19.5|1
1649938820000|2022-04-14 12:20:20|19.71|19.51|19.7|19.5|19.71|19.51|19.7|19.5|4
1649938840000|2022-04-14 12:20:40|19.71|19.51|19.72|19.52|19.72|19.52|19.7|19.5|6
1649938850000|2022-04-14 12:20:50|19.73|19.53|19.73|19.53|19.73|19.53|19.72|19.52|3
1649938900000|2022-04-14 12:21:40|19.72|19.52|19.72|19.52|19.73|19.53|19.72|19.52|5
1649938920000|2022-04-14 12:22:00|19.71|19.51|19.71|19.51|19.71|19.51|19.71|19.51|1
1649938930000|2022-04-14 12:22:10|19.7|19.5|19.7|19.5|19.7|19.5|19.7|19.5|1
1649939030000|2022-04-14 12:23:50|19.69|19.49|19.7|19.5|19.7|19.5|19.69|19.49|4
1649939040000|2022-04-14 12:24:00|19.69|19.49|19.69|19.49|19.7|19.5|19.69|19.49|11
1649939050000|2022-04-14 12:24:10|19.68|19.48|19.68|19.48|19.68|19.48|19.68|19.48|1
1649939060000|2022-04-14 12:24:20|19.69|19.49|19.69|19.49|19.69|19.49|19.69|19.49|1
1649939070000|2022-04-14 12:24:30|19.68|19.48|19.69|19.49|19.69|19.49|19.68|19.48|2
1649939090000|2022-04-14 12:24:50|19.7|19.5|19.7|19.5|19.7|19.5|19.7|19.5|1
1649939100000|2022-04-14 12:25:00|19.69|19.49|19.69|19.49|19.7|19.5|19.69|19.49|15
1649939110000|2022-04-14 12:25:10|19.7|19.5|19.69|19.49|19.7|19.5|19.69|19.49|2
1649939130000|2022-04-14 12:25:30|19.7|19.5|19.7|19.5|19.7|19.5|19.69|19.49|3
1649939140000|2022-04-14 12:25:40|19.69|19.49|19.69|19.49|19.7|19.5|19.69|19.49|5
1649939150000|2022-04-14 12:25:50|19.7|19.5|19.7|19.5|19.7|19.5|19.69|19.49|3
1649939160000|2022-04-14 12:26:00|19.69|19.49|19.69|19.49|19.69|19.49|19.69|19.49|1
1649939230000|2022-04-14 12:27:10|19.68|19.48|19.68|19.48|19.68|19.48|19.68|19.48|1
1649939260000|2022-04-14 12:27:40|19.67|19.47|19.69|19.49|19.69|19.49|19.67|19.47|3
1649939380000|2022-04-14 12:29:40|19.68|19.48|19.68|19.48|19.68|19.48|19.68|19.48|1
1649939390000|2022-04-14 12:29:50|19.69|19.49|19.69|19.49|19.69|19.49|19.68|19.48|3
1649939450000|2022-04-14 12:30:50|19.68|19.48|19.71|19.51|19.71|19.51|19.68|19.48|8
1649939490000|2022-04-14 12:31:30|19.7|19.5|19.7|19.5|19.71|19.51|19.7|19.5|3
1649939510000|2022-04-14 12:31:50|19.71|19.51|19.71|19.51|19.71|19.51|19.7|19.5|5
1649939520000|2022-04-14 12:32:00|19.7|19.5|19.7|19.5|19.71|19.51|19.7|19.5|3
1649939560000|2022-04-14 12:32:40|19.69|19.49|19.69|19.49|19.7|19.5|19.69|19.49|5
1649939590000|2022-04-14 12:33:10|19.68|19.48|19.68|19.48|19.69|19.49|19.68|19.48|5
1649939600000|2022-04-14 12:33:20|19.69|19.49|19.68|19.48|19.69|19.49|19.68|19.48|4
1649939610000|2022-04-14 12:33:30|19.67|19.47|19.67|19.47|19.68|19.48|19.67|19.47|3
1649939620000|2022-04-14 12:33:40|19.68|19.48|19.68|19.48|19.68|19.48|19.67|19.47|3
1649939630000|2022-04-14 12:33:50|19.67|19.47|19.68|19.48|19.68|19.48|19.67|19.47|4
1649939640000|2022-04-14 12:34:00|19.67|19.47|19.67|19.47|19.68|19.48|19.67|19.47|5
1649939650000|2022-04-14 12:34:10|19.68|19.48|19.67|19.47|19.68|19.48|19.67|19.47|6
1649939700000|2022-04-14 12:35:00|19.68|19.48|19.67|19.47|19.68|19.48|19.67|19.47|4
1649939710000|2022-04-14 12:35:10|19.66|19.46|19.67|19.47|19.67|19.47|19.66|19.46|2
1649939720000|2022-04-14 12:35:20|19.66|19.46|19.66|19.46|19.66|19.46|19.66|19.46|1
1649939790000|2022-04-14 12:36:30|19.65|19.45|19.65|19.45|19.66|19.46|19.65|19.45|7
1649939820000|2022-04-14 12:37:00|19.66|19.46|19.66|19.46|19.66|19.46|19.66|19.46|1
1649939840000|2022-04-14 12:37:20|19.67|19.47|19.67|19.47|19.67|19.47|19.67|19.47|1
1649939850000|2022-04-14 12:37:30|19.66|19.46|19.66|19.46|19.66|19.46|19.66|19.46|1
1649939880000|2022-04-14 12:38:00|19.67|19.47|19.66|19.46|19.67|19.47|19.66|19.46|4
1649939910000|2022-04-14 12:38:30|19.67|19.47|19.66|19.46|19.67|19.47|19.66|19.46|4
1649939940000|2022-04-14 12:39:00|19.67|19.47|19.67|19.47|19.67|19.47|19.66|19.46|7
1649939970000|2022-04-14 12:39:30|19.66|19.46|19.67|19.47|19.67|19.47|19.66|19.46|4
1649939980000|2022-04-14 12:39:40|19.66|19.46|19.67|19.47|19.67|19.47|19.66|19.46|2
1649939990000|2022-04-14 12:39:50|19.66|19.46|19.66|19.46|19.66|19.46|19.66|19.46|1
1649940000000|2022-04-14 12:40:00|19.67|19.47|19.67|19.47|19.67|19.47|19.67|19.47|1
1649940010000|2022-04-14 12:40:10|19.66|19.46|19.67|19.47|19.67|19.47|19.66|19.46|2
1649940020000|2022-04-14 12:40:20|19.66|19.46|19.67|19.47|19.67|19.47|19.66|19.46|2
1649940030000|2022-04-14 12:40:30|19.66|19.46|19.67|19.47|19.67|19.47|19.66|19.46|4
1649940050000|2022-04-14 12:40:50|19.66|19.46|19.67|19.47|19.67|19.47|19.66|19.46|4
1649940060000|2022-04-14 12:41:00|19.66|19.46|19.67|19.47|19.67|19.47|19.66|19.46|4
1649940070000|2022-04-14 12:41:10|19.66|19.46|19.67|19.47|19.67|19.47|19.66|19.46|2
1649940090000|2022-04-14 12:41:30|19.66|19.46|19.67|19.47|19.67|19.47|19.66|19.46|6
1649940110000|2022-04-14 12:41:50|19.66|19.46|19.66|19.46|19.66|19.46|19.66|19.46|1
1649940120000|2022-04-14 12:42:00|19.67|19.47|19.66|19.46|19.67|19.47|19.66|19.46|2
1649940130000|2022-04-14 12:42:10|19.67|19.47|19.66|19.46|19.67|19.47|19.66|19.46|4
1649940140000|2022-04-14 12:42:20|19.67|19.47|19.66|19.46|19.67|19.47|19.66|19.46|8
1649940150000|2022-04-14 12:42:30|19.67|19.47|19.66|19.46|19.67|19.47|19.66|19.46|6
1649940160000|2022-04-14 12:42:40|19.67|19.47|19.67|19.47|19.67|19.47|19.66|19.46|7
1649940170000|2022-04-14 12:42:50|19.66|19.46|19.66|19.46|19.67|19.47|19.66|19.46|5
1649940180000|2022-04-14 12:43:00|19.67|19.47|19.66|19.46|19.67|19.47|19.66|19.46|4
1649940190000|2022-04-14 12:43:10|19.67|19.47|19.67|19.47|19.67|19.47|19.67|19.47|1
1649940200000|2022-04-14 12:43:20|19.66|19.46|19.67|19.47|19.67|19.47|19.66|19.46|2
1649940210000|2022-04-14 12:43:30|19.66|19.46|19.67|19.47|19.67|19.47|19.66|19.46|2
1649940250000|2022-04-14 12:44:10|19.66|19.46|19.66|19.46|19.66|19.46|19.66|19.46|1
1649940260000|2022-04-14 12:44:20|19.67|19.47|19.67|19.47|19.67|19.47|19.67|19.47|1
1649940310000|2022-04-14 12:45:10|19.66|19.46|19.66|19.46|19.67|19.47|19.66|19.46|5
1649940320000|2022-04-14 12:45:20|19.67|19.47|19.67|19.47|19.67|19.47|19.66|19.46|3
1649940330000|2022-04-14 12:45:30|19.66|19.46|19.66|19.46|19.67|19.47|19.66|19.46|7
1649940340000|2022-04-14 12:45:40|19.67|19.47|19.67|19.47|19.67|19.47|19.67|19.47|1
1649940360000|2022-04-14 12:46:00|19.66|19.46|19.68|19.48|19.68|19.48|19.66|19.46|3
1649940370000|2022-04-14 12:46:10|19.69|19.49|19.68|19.48|19.69|19.49|19.68|19.48|10
1649940380000|2022-04-14 12:46:20|19.69|19.49|19.7|19.5|19.7|19.5|19.69|19.49|2
1649940440000|2022-04-14 12:47:20|19.69|19.49|19.7|19.5|19.7|19.5|19.69|19.49|2
1649940450000|2022-04-14 12:47:30|19.71|19.51|19.71|19.51|19.71|19.51|19.7|19.5|5
1649940460000|2022-04-14 12:47:40|19.7|19.5|19.71|19.51|19.71|19.51|19.7|19.5|6
1649940510000|2022-04-14 12:48:30|19.72|19.52|19.72|19.52|19.72|19.52|19.72|19.52|1
1649940520000|2022-04-14 12:48:40|19.73|19.53|19.73|19.53|19.73|19.53|19.73|19.53|1
1649940540000|2022-04-14 12:49:00|19.74|19.54|19.74|19.54|19.74|19.54|19.73|19.53|9
1649940550000|2022-04-14 12:49:10|19.73|19.53|19.74|19.54|19.74|19.54|19.73|19.53|4
1649940560000|2022-04-14 12:49:20|19.73|19.53|19.73|19.53|19.74|19.54|19.73|19.53|5
1649940570000|2022-04-14 12:49:30|19.72|19.52|19.72|19.52|19.73|19.53|19.72|19.52|3
1649940580000|2022-04-14 12:49:40|19.73|19.53|19.73|19.53|19.73|19.53|19.73|19.53|1
1649940590000|2022-04-14 12:49:50|19.72|19.52|19.73|19.53|19.73|19.53|19.72|19.52|2
1649940600000|2022-04-14 12:50:00|19.72|19.52|19.73|19.53|19.73|19.53|19.72|19.52|2
1649940630000|2022-04-14 12:50:30|19.74|19.54|19.73|19.53|19.74|19.54|19.73|19.53|4
1649940660000|2022-04-14 12:51:00|19.74|19.54|19.74|19.54|19.74|19.54|19.74|19.54|1
1649940690000|2022-04-14 12:51:30|19.73|19.53|19.73|19.53|19.74|19.54|19.73|19.53|3
1649940700000|2022-04-14 12:51:40|19.74|19.54|19.72|19.52|19.74|19.54|19.72|19.52|3
1649940710000|2022-04-14 12:51:50|19.73|19.53|19.73|19.53|19.73|19.53|19.72|19.52|7
1649940720000|2022-04-14 12:52:00|19.72|19.52|19.72|19.52|19.73|19.53|19.72|19.52|5
1649940750000|2022-04-14 12:52:30|19.73|19.53|19.72|19.52|19.73|19.53|19.72|19.52|4
1649940770000|2022-04-14 12:52:50|19.71|19.51|19.71|19.51|19.72|19.52|19.71|19.51|5
1649940780000|2022-04-14 12:53:00|19.72|19.52|19.72|19.52|19.72|19.52|19.71|19.51|13
1649940790000|2022-04-14 12:53:10|19.71|19.51|19.71|19.51|19.72|19.52|19.71|19.51|7
1649940800000|2022-04-14 12:53:20|19.72|19.52|19.72|19.52|19.72|19.52|19.72|19.52|1
1649940810000|2022-04-14 12:53:30|19.73|19.53|19.73|19.53|19.73|19.53|19.72|19.52|5
1649940820000|2022-04-14 12:53:40|19.72|19.52|19.72|19.52|19.72|19.52|19.72|19.52|1
1649940900000|2022-04-14 12:55:00|19.71|19.51|19.71|19.51|19.71|19.51|19.71|19.51|1
1649940930000|2022-04-14 12:55:30|19.72|19.52|19.72|19.52|19.72|19.52|19.71|19.51|7
1649940940000|2022-04-14 12:55:40|19.71|19.51|19.71|19.51|19.72|19.52|19.71|19.51|3
1649940950000|2022-04-14 12:55:50|19.72|19.52|19.71|19.51|19.72|19.52|19.71|19.51|4
1649940960000|2022-04-14 12:56:00|19.72|19.52|19.72|19.52|19.72|19.52|19.71|19.51|3
1649940970000|2022-04-14 12:56:10|19.71|19.51|19.71|19.51|19.71|19.51|19.71|19.51|1
1649940980000|2022-04-14 12:56:20|19.72|19.52|19.72|19.52|19.72|19.52|19.71|19.51|5
1649940990000|2022-04-14 12:56:30|19.71|19.51|19.72|19.52|19.72|19.52|19.71|19.51|4
1649941030000|2022-04-14 12:57:10|19.73|19.53|19.73|19.53|19.73|19.53|19.73|19.53|1
1649941050000|2022-04-14 12:57:30|19.74|19.54|19.73|19.53|19.74|19.54|19.73|19.53|4
1649941060000|2022-04-14 12:57:40|19.74|19.54|19.73|19.53|19.74|19.54|19.73|19.53|4
1649941070000|2022-04-14 12:57:50|19.72|19.52|19.72|19.52|19.73|19.53|19.72|19.52|5
1649941090000|2022-04-14 12:58:10|19.73|19.53|19.73|19.53|19.73|19.53|19.72|19.52|3
1649941100000|2022-04-14 12:58:20|19.72|19.52|19.73|19.53|19.73|19.53|19.72|19.52|6
1649941120000|2022-04-14 12:58:40|19.72|19.52|19.73|19.53|19.73|19.53|19.72|19.52|4
1649941130000|2022-04-14 12:58:50|19.72|19.52|19.73|19.53|19.73|19.53|19.72|19.52|12
1649941140000|2022-04-14 12:59:00|19.72|19.52|19.73|19.53|19.73|19.53|19.72|19.52|8
1649941150000|2022-04-14 12:59:10|19.72|19.52|19.72|19.52|19.73|19.53|19.72|19.52|3
1649941200000|2022-04-14 13:00:00|19.73|19.53|19.73|19.53|19.73|19.53|19.72|19.52|9
1649941240000|2022-04-14 13:00:40|19.74|19.54|19.74|19.54|19.74|19.54|19.74|19.54|1
1649941250000|2022-04-14 13:00:50|19.73|19.53|19.73|19.53|19.73|19.53|19.73|19.53|1
1649941270000|2022-04-14 13:01:10|19.74|19.54|19.74|19.54|19.74|19.54|19.73|19.53|3
1649941290000|2022-04-14 13:01:30|19.73|19.53|19.74|19.54|19.74|19.54|19.73|19.53|2
1649941420000|2022-04-14 13:03:40|19.75|19.55|19.75|19.55|19.75|19.55|19.74|19.54|9
1649941430000|2022-04-14 13:03:50|19.74|19.54|19.75|19.55|19.75|19.55|19.74|19.54|8
1649941440000|2022-04-14 13:04:00|19.74|19.54|19.74|19.54|19.75|19.55|19.74|19.54|7
1649941460000|2022-04-14 13:04:20|19.75|19.55|19.74|19.54|19.75|19.55|19.74|19.54|4
1649941470000|2022-04-14 13:04:30|19.75|19.55|19.74|19.54|19.75|19.55|19.74|19.54|2
1649941480000|2022-04-14 13:04:40|19.75|19.55|19.75|19.55|19.75|19.55|19.75|19.55|1
1649941500000|2022-04-14 13:05:00|19.76|19.56|19.75|19.55|19.76|19.56|19.75|19.55|2
1649941540000|2022-04-14 13:05:40|19.76|19.56|19.77|19.57|19.77|19.57|19.76|19.56|2
1649941550000|2022-04-14 13:05:50|19.78|19.58|19.78|19.58|19.79|19.59|19.77|19.57|7
1649941560000|2022-04-14 13:06:00|19.79|19.59|19.79|19.59|19.79|19.59|19.78|19.58|5
1649941570000|2022-04-14 13:06:10|19.78|19.58|19.78|19.58|19.78|19.58|19.78|19.58|1
1649941580000|2022-04-14 13:06:20|19.79|19.59|19.78|19.58|19.79|19.59|19.78|19.58|2
1649941600000|2022-04-14 13:06:40|19.79|19.59|19.79|19.59|19.79|19.59|19.79|19.59|1
1649941620000|2022-04-14 13:07:00|19.8|19.6|19.79|19.59|19.8|19.6|19.79|19.59|2
1649941630000|2022-04-14 13:07:10|19.8|19.6|19.8|19.6|19.8|19.6|19.8|19.6|1
1649941650000|2022-04-14 13:07:30|19.81|19.61|19.81|19.61|19.81|19.61|19.81|19.61|1
1649941700000|2022-04-14 13:08:20|19.8|19.6|19.8|19.6|19.81|19.61|19.8|19.6|7
1649941720000|2022-04-14 13:08:40|19.79|19.59|19.79|19.59|19.79|19.59|19.79|19.59|1
1649941730000|2022-04-14 13:08:50|19.8|19.6|19.79|19.59|19.8|19.6|19.79|19.59|2
1649941750000|2022-04-14 13:09:10|19.8|19.6|19.79|19.59|19.8|19.6|19.79|19.59|2
1649941760000|2022-04-14 13:09:20|19.78|19.58|19.78|19.58|19.79|19.59|19.78|19.58|3
1649941810000|2022-04-14 13:10:10|19.77|19.57|19.77|19.57|19.78|19.58|19.77|19.57|3
1649941850000|2022-04-14 13:10:50|19.78|19.58|19.78|19.58|19.78|19.58|19.78|19.58|1
1649941860000|2022-04-14 13:11:00|19.77|19.57|19.78|19.58|19.78|19.58|19.77|19.57|2
1649941870000|2022-04-14 13:11:10|19.77|19.57|19.78|19.58|19.78|19.58|19.77|19.57|10
1649941880000|2022-04-14 13:11:20|19.77|19.57|19.77|19.57|19.78|19.58|19.77|19.57|3
1649941890000|2022-04-14 13:11:30|19.78|19.58|19.78|19.58|19.78|19.58|19.78|19.58|1
1649941900000|2022-04-14 13:11:40|19.77|19.57|19.78|19.58|19.78|19.58|19.77|19.57|2
1649941910000|2022-04-14 13:11:50|19.77|19.57|19.77|19.57|19.78|19.58|19.77|19.57|9
1649941920000|2022-04-14 13:12:00|19.78|19.58|19.77|19.57|19.78|19.58|19.77|19.57|2
1649941930000|2022-04-14 13:12:10|19.78|19.58|19.78|19.58|19.78|19.58|19.78|19.58|1
1649941950000|2022-04-14 13:12:30|19.77|19.57|19.77|19.57|19.78|19.58|19.77|19.57|5
1649942080000|2022-04-14 13:14:40|19.76|19.56|19.76|19.56|19.76|19.56|19.76|19.56|1
1649942090000|2022-04-14 13:14:50|19.77|19.57|19.77|19.57|19.77|19.57|19.77|19.57|1
1649942160000|2022-04-14 13:16:00|19.78|19.58|19.78|19.58|19.78|19.58|19.78|19.58|1
1649942180000|2022-04-14 13:16:20|19.77|19.57|19.76|19.56|19.78|19.58|19.76|19.56|8
1649942190000|2022-04-14 13:16:30|19.77|19.57|19.76|19.56|19.77|19.57|19.76|19.56|2
1649942230000|2022-04-14 13:17:10|19.75|19.55|19.75|19.55|19.75|19.55|19.75|19.55|1
1649942240000|2022-04-14 13:17:20|19.74|19.54|19.74|19.54|19.74|19.54|19.73|19.53|17
1649942250000|2022-04-14 13:17:30|19.73|19.53|19.73|19.53|19.74|19.54|19.73|19.53|3
1649942260000|2022-04-14 13:17:40|19.74|19.54|19.74|19.54|19.74|19.54|19.73|19.53|7
1649942270000|2022-04-14 13:17:50|19.73|19.53|19.73|19.53|19.73|19.53|19.73|19.53|1
1649942350000|2022-04-14 13:19:10|19.74|19.54|19.74|19.54|19.74|19.54|19.73|19.53|5
1649942360000|2022-04-14 13:19:20|19.73|19.53|19.73|19.53|19.74|19.54|19.73|19.53|7
1649942370000|2022-04-14 13:19:30|19.74|19.54|19.74|19.54|19.74|19.54|19.73|19.53|9
1649942390000|2022-04-14 13:19:50|19.73|19.53|19.74|19.54|19.74|19.54|19.73|19.53|2
1649942400000|2022-04-14 13:20:00|19.73|19.53|19.74|19.54|19.74|19.54|19.73|19.53|20
1649942410000|2022-04-14 13:20:10|19.73|19.53|19.73|19.53|19.74|19.54|19.73|19.53|7
1649942430000|2022-04-14 13:20:30|19.74|19.54|19.74|19.54|19.74|19.54|19.73|19.53|5
1649942440000|2022-04-14 13:20:40|19.73|19.53|19.73|19.53|19.74|19.54|19.73|19.53|3
1649942450000|2022-04-14 13:20:50|19.74|19.54|19.73|19.53|19.74|19.54|19.73|19.53|2
1649942470000|2022-04-14 13:21:10|19.74|19.54|19.73|19.53|19.74|19.54|19.73|19.53|4
1649942480000|2022-04-14 13:21:20|19.74|19.54|19.74|19.54|19.74|19.54|19.73|19.53|7
1649942510000|2022-04-14 13:21:50|19.75|19.55|19.74|19.54|19.75|19.55|19.74|19.54|2
1649942520000|2022-04-14 13:22:00|19.75|19.55|19.74|19.54|19.75|19.55|19.74|19.54|4
1649942530000|2022-04-14 13:22:10|19.75|19.55|19.74|19.54|19.75|19.55|19.74|19.54|2
1649942550000|2022-04-14 13:22:30|19.75|19.55|19.74|19.54|19.75|19.55|19.74|19.54|10
1649942560000|2022-04-14 13:22:40|19.75|19.55|19.75|19.55|19.75|19.55|19.75|19.55|1
1649942580000|2022-04-14 13:23:00|19.74|19.54|19.74|19.54|19.74|19.54|19.74|19.54|1
1649942590000|2022-04-14 13:23:10|19.75|19.55|19.74|19.54|19.75|19.55|19.74|19.54|8
1649942600000|2022-04-14 13:23:20|19.73|19.53|19.73|19.53|19.74|19.54|19.72|19.52|7
1649942630000|2022-04-14 13:23:50|19.74|19.54|19.73|19.53|19.74|19.54|19.73|19.53|10
1649942640000|2022-04-14 13:24:00|19.74|19.54|19.74|19.54|19.75|19.55|19.73|19.53|11
1649942650000|2022-04-14 13:24:10|19.75|19.55|19.75|19.55|19.75|19.55|19.74|19.54|3
1649942660000|2022-04-14 13:24:20|19.74|19.54|19.75|19.55|19.75|19.55|19.74|19.54|2
1649942670000|2022-04-14 13:24:30|19.76|19.56|19.76|19.56|19.76|19.56|19.76|19.56|1
1649942690000|2022-04-14 13:24:50|19.75|19.55|19.75|19.55|19.76|19.56|19.75|19.55|3
1649942700000|2022-04-14 13:25:00|19.76|19.56|19.75|19.55|19.76|19.56|19.75|19.55|2
1649942720000|2022-04-14 13:25:20|19.76|19.56|19.76|19.56|19.76|19.56|19.75|19.55|9
1649942730000|2022-04-14 13:25:30|19.77|19.57|19.77|19.57|19.77|19.57|19.77|19.57|1
1649942770000|2022-04-14 13:26:10|19.78|19.58|19.78|19.58|19.78|19.58|19.78|19.58|1
1649942790000|2022-04-14 13:26:30|19.79|19.59|19.79|19.59|19.79|19.59|19.79|19.59|1
1649942810000|2022-04-14 13:26:50|19.78|19.58|19.79|19.59|19.79|19.59|19.78|19.58|2
1649942830000|2022-04-14 13:27:10|19.8|19.6|19.8|19.6|19.8|19.6|19.8|19.6|1
1649942860000|2022-04-14 13:27:40|19.79|19.59|19.8|19.6|19.8|19.6|19.79|19.59|2
1649942870000|2022-04-14 13:27:50|19.79|19.59|19.8|19.6|19.8|19.6|19.79|19.59|4
1649942880000|2022-04-14 13:28:00|19.81|19.61|19.8|19.6|19.81|19.61|19.8|19.6|4
1649942890000|2022-04-14 13:28:10|19.81|19.61|19.8|19.6|19.81|19.61|19.8|19.6|4
1649942920000|2022-04-14 13:28:40|19.81|19.61|19.8|19.6|19.81|19.61|19.8|19.6|2
1649942960000|2022-04-14 13:29:20|19.81|19.61|19.8|19.6|19.81|19.61|19.8|19.6|2
1649942970000|2022-04-14 13:29:30|19.81|19.61|19.8|19.6|19.81|19.61|19.8|19.6|4
1649942980000|2022-04-14 13:29:40|19.81|19.61|19.8|19.6|19.81|19.61|19.8|19.6|2
1649942990000|2022-04-14 13:29:50|19.81|19.61|19.8|19.6|19.81|19.61|19.8|19.6|6
1649943000000|2022-04-14 13:30:00|19.81|19.61|19.81|19.61|19.81|19.61|19.81|19.61|1
1649943020000|2022-04-14 13:30:20|19.8|19.6|19.81|19.61|19.81|19.61|19.8|19.6|4
1649943060000|2022-04-14 13:31:00|19.82|19.62|19.81|19.61|19.82|19.62|19.81|19.61|10
1649943080000|2022-04-14 13:31:20|19.82|19.62|19.82|19.62|19.82|19.62|19.82|19.62|1
1649943090000|2022-04-14 13:31:30|19.83|19.63|19.84|19.64|19.84|19.64|19.83|19.63|4
1649943100000|2022-04-14 13:31:40|19.83|19.63|19.82|19.62|19.83|19.63|19.81|19.61|10
1649943140000|2022-04-14 13:32:20|19.81|19.61|19.81|19.61|19.81|19.61|19.81|19.61|1
1649943150000|2022-04-14 13:32:30|19.82|19.62|19.81|19.61|19.82|19.62|19.81|19.61|2
1649943170000|2022-04-14 13:32:50|19.82|19.62|19.81|19.61|19.82|19.62|19.81|19.61|4
1649943200000|2022-04-14 13:33:20|19.82|19.62|19.82|19.62|19.82|19.62|19.82|19.62|1
1649943250000|2022-04-14 13:34:10|19.81|19.61|19.81|19.61|19.82|19.62|19.81|19.61|7
1649943260000|2022-04-14 13:34:20|19.8|19.6|19.8|19.6|19.81|19.61|19.8|19.6|3
1649943270000|2022-04-14 13:34:30|19.81|19.61|19.82|19.62|19.82|19.62|19.8|19.6|6
1649943280000|2022-04-14 13:34:40|19.81|19.61|19.82|19.62|19.82|19.62|19.81|19.61|4
1649943290000|2022-04-14 13:34:50|19.83|19.63|19.83|19.63|19.83|19.63|19.83|19.63|1
1649943300000|2022-04-14 13:35:00|19.82|19.62|19.84|19.64|19.84|19.64|19.82|19.62|3
1649943310000|2022-04-14 13:35:10|19.83|19.63|19.83|19.63|19.83|19.63|19.83|19.63|1
1649943320000|2022-04-14 13:35:20|19.82|19.62|19.83|19.63|19.83|19.63|19.82|19.62|14
1649943330000|2022-04-14 13:35:30|19.82|19.62|19.83|19.63|19.83|19.63|19.82|19.62|6
1649943340000|2022-04-14 13:35:40|19.82|19.62|19.82|19.62|19.83|19.63|19.82|19.62|5
1649943350000|2022-04-14 13:35:50|19.83|19.63|19.83|19.63|19.83|19.63|19.83|19.63|1
1649943360000|2022-04-14 13:36:00|19.82|19.62|19.83|19.63|19.83|19.63|19.82|19.62|2
1649943370000|2022-04-14 13:36:10|19.82|19.62|19.82|19.62|19.82|19.62|19.82|19.62|1
1649943380000|2022-04-14 13:36:20|19.83|19.63|19.83|19.63|19.83|19.63|19.82|19.62|7
1649943390000|2022-04-14 13:36:30|19.82|19.62|19.82|19.62|19.83|19.63|19.81|19.61|5
1649943400000|2022-04-14 13:36:40|19.81|19.61|19.81|19.61|19.82|19.62|19.81|19.61|3
1649943410000|2022-04-14 13:36:50|19.82|19.62|19.82|19.62|19.82|19.62|19.81|19.61|3
1649943420000|2022-04-14 13:37:00|19.83|19.63|19.83|19.63|19.83|19.63|19.83|19.63|1
1649943480000|2022-04-14 13:38:00|19.82|19.62|19.82|19.62|19.82|19.62|19.82|19.62|1
1649943490000|2022-04-14 13:38:10|19.83|19.63|19.82|19.62|19.83|19.63|19.82|19.62|2
1649943500000|2022-04-14 13:38:20|19.81|19.61|19.82|19.62|19.82|19.62|19.81|19.61|2
1649943510000|2022-04-14 13:38:30|19.81|19.61|19.8|19.6|19.81|19.61|19.8|19.6|2
1649943520000|2022-04-14 13:38:40|19.81|19.61|19.8|19.6|19.81|19.61|19.8|19.6|4
1649943530000|2022-04-14 13:38:50|19.81|19.61|19.8|19.6|19.81|19.61|19.8|19.6|2
1649943550000|2022-04-14 13:39:10|19.79|19.59|19.79|19.59|19.8|19.6|19.79|19.59|5
1649943560000|2022-04-14 13:39:20|19.8|19.6|19.79|19.59|19.8|19.6|19.79|19.59|2
1649943570000|2022-04-14 13:39:30|19.8|19.6|19.79|19.59|19.8|19.6|19.79|19.59|4
1649943600000|2022-04-14 13:40:00|19.78|19.58|19.78|19.58|19.79|19.59|19.78|19.58|7
1649943610000|2022-04-14 13:40:10|19.79|19.59|19.76|19.56|19.79|19.59|19.76|19.56|8
1649943620000|2022-04-14 13:40:20|19.75|19.55|19.74|19.54|19.76|19.56|19.74|19.54|4
1649943630000|2022-04-14 13:40:30|19.73|19.53|19.7|19.5|19.74|19.54|19.7|19.5|8
1649943640000|2022-04-14 13:40:40|19.71|19.51|19.71|19.51|19.71|19.51|19.7|19.5|3
1649943650000|2022-04-14 13:40:50|19.7|19.5|19.7|19.5|19.71|19.51|19.7|19.5|3
1649943660000|2022-04-14 13:41:00|19.69|19.49|19.69|19.49|19.69|19.49|19.69|19.49|1
1649943670000|2022-04-14 13:41:10|19.68|19.48|19.65|19.45|19.68|19.48|19.65|19.45|14
1649943680000|2022-04-14 13:41:20|19.66|19.46|19.66|19.46|19.67|19.47|19.66|19.46|5
1649943690000|2022-04-14 13:41:30|19.65|19.45|19.66|19.46|19.66|19.46|19.63|19.43|8
1649943700000|2022-04-14 13:41:40|19.67|19.47|19.68|19.48|19.68|19.48|19.66|19.46|4
1649943710000|2022-04-14 13:41:50|19.67|19.47|19.68|19.48|19.68|19.48|19.67|19.47|12
1649943730000|2022-04-14 13:42:10|19.67|19.47|19.65|19.45|19.67|19.47|19.65|19.45|5
1649943740000|2022-04-14 13:42:20|19.64|19.44|19.65|19.45|19.65|19.45|19.64|19.44|4
1649943750000|2022-04-14 13:42:30|19.64|19.44|19.64|19.44|19.64|19.44|19.63|19.43|3
1649943760000|2022-04-14 13:42:40|19.65|19.45|19.64|19.44|19.65|19.45|19.64|19.44|12
1649943770000|2022-04-14 13:42:50|19.65|19.45|19.65|19.45|19.65|19.45|19.64|19.44|13
1649943780000|2022-04-14 13:43:00|19.64|19.44|19.65|19.45|19.65|19.45|19.64|19.44|6
1649943790000|2022-04-14 13:43:10|19.64|19.44|19.65|19.45|19.65|19.45|19.64|19.44|2
1649943810000|2022-04-14 13:43:30|19.66|19.46|19.65|19.45|19.66|19.46|19.65|19.45|8
1649943830000|2022-04-14 13:43:50|19.64|19.44|19.65|19.45|19.65|19.45|19.64|19.44|4
1649943840000|2022-04-14 13:44:00|19.64|19.44|19.65|19.45|19.65|19.45|19.64|19.44|2
1649943860000|2022-04-14 13:44:20|19.64|19.44|19.65|19.45|19.65|19.45|19.64|19.44|2
1649943870000|2022-04-14 13:44:30|19.64|19.44|19.64|19.44|19.64|19.44|19.64|19.44|1
1649943880000|2022-04-14 13:44:40|19.63|19.43|19.63|19.43|19.64|19.44|19.63|19.43|3
1649943890000|2022-04-14 13:44:50|19.64|19.44|19.63|19.43|19.64|19.44|19.63|19.43|4
1649943900000|2022-04-14 13:45:00|19.62|19.42|19.63|19.43|19.63|19.43|19.62|19.42|6
1649943910000|2022-04-14 13:45:10|19.62|19.42|19.63|19.43|19.64|19.44|19.62|19.42|6
1649943920000|2022-04-14 13:45:20|19.62|19.42|19.62|19.42|19.63|19.43|19.62|19.42|7
1649943930000|2022-04-14 13:45:30|19.63|19.43|19.62|19.42|19.63|19.43|19.62|19.42|14
1649943940000|2022-04-14 13:45:40|19.61|19.41|19.61|19.41|19.62|19.42|19.61|19.41|5
1649943950000|2022-04-14 13:45:50|19.6|19.4|19.62|19.42|19.62|19.42|19.6|19.4|7
1649943960000|2022-04-14 13:46:00|19.63|19.43|19.63|19.43|19.63|19.43|19.61|19.41|13
1649943970000|2022-04-14 13:46:10|19.64|19.44|19.64|19.44|19.64|19.44|19.63|19.43|9
1649943980000|2022-04-14 13:46:20|19.65|19.45|19.65|19.45|19.65|19.45|19.64|19.44|3
1649943990000|2022-04-14 13:46:30|19.66|19.46|19.65|19.45|19.66|19.46|19.65|19.45|4
1649944000000|2022-04-14 13:46:40|19.64|19.44|19.64|19.44|19.64|19.44|19.64|19.44|1
1649944010000|2022-04-14 13:46:50|19.65|19.45|19.64|19.44|19.65|19.45|19.64|19.44|4
1649944020000|2022-04-14 13:47:00|19.65|19.45|19.64|19.44|19.65|19.45|19.64|19.44|4
1649944030000|2022-04-14 13:47:10|19.65|19.45|19.65|19.45|19.65|19.45|19.64|19.44|5
1649944040000|2022-04-14 13:47:20|19.64|19.44|19.64|19.44|19.64|19.44|19.64|19.44|1
1649944050000|2022-04-14 13:47:30|19.65|19.45|19.64|19.44|19.65|19.45|19.64|19.44|4
1649944060000|2022-04-14 13:47:40|19.65|19.45|19.65|19.45|19.65|19.45|19.65|19.45|1
1649944080000|2022-04-14 13:48:00|19.64|19.44|19.64|19.44|19.65|19.45|19.64|19.44|3
1649944100000|2022-04-14 13:48:20|19.63|19.43|19.64|19.44|19.64|19.44|19.62|19.42|8
1649944110000|2022-04-14 13:48:30|19.63|19.43|19.63|19.43|19.64|19.44|19.63|19.43|5
1649944120000|2022-04-14 13:48:40|19.64|19.44|19.65|19.45|19.65|19.45|19.63|19.43|8
1649944130000|2022-04-14 13:48:50|19.64|19.44|19.66|19.46|19.66|19.46|19.64|19.44|9
1649944140000|2022-04-14 13:49:00|19.65|19.45|19.66|19.46|19.66|19.46|19.65|19.45|8
1649944150000|2022-04-14 13:49:10|19.65|19.45|19.66|19.46|19.66|19.46|19.65|19.45|2
1649944160000|2022-04-14 13:49:20|19.65|19.45|19.67|19.47|19.67|19.47|19.65|19.45|7
1649944170000|2022-04-14 13:49:30|19.66|19.46|19.67|19.47|19.67|19.47|19.66|19.46|2
1649944190000|2022-04-14 13:49:50|19.66|19.46|19.65|19.45|19.67|19.47|19.65|19.45|8
1649944200000|2022-04-14 13:50:00|19.66|19.46|19.66|19.46|19.67|19.47|19.65|19.45|5
1649944210000|2022-04-14 13:50:10|19.65|19.45|19.65|19.45|19.65|19.45|19.65|19.45|1
1649944220000|2022-04-14 13:50:20|19.66|19.46|19.65|19.45|19.66|19.46|19.65|19.45|2
1649944230000|2022-04-14 13:50:30|19.64|19.44|19.64|19.44|19.65|19.45|19.64|19.44|5
1649944240000|2022-04-14 13:50:40|19.65|19.45|19.64|19.44|19.65|19.45|19.64|19.44|4
1649944250000|2022-04-14 13:50:50|19.65|19.45|19.65|19.45|19.65|19.45|19.64|19.44|11
1649944280000|2022-04-14 13:51:20|19.64|19.44|19.63|19.43|19.64|19.44|19.62|19.42|6
1649944290000|2022-04-14 13:51:30|19.62|19.42|19.63|19.43|19.63|19.43|19.62|19.42|6
1649944300000|2022-04-14 13:51:40|19.64|19.44|19.63|19.43|19.64|19.44|19.63|19.43|2
1649944310000|2022-04-14 13:51:50|19.62|19.42|19.6|19.4|19.63|19.43|19.6|19.4|7
1649944320000|2022-04-14 13:52:00|19.59|19.39|19.58|19.38|19.59|19.39|19.57|19.37|4
1649944330000|2022-04-14 13:52:10|19.57|19.37|19.56|19.36|19.57|19.37|19.56|19.36|6
1649944340000|2022-04-14 13:52:20|19.55|19.35|19.55|19.35|19.55|19.35|19.54|19.34|3
1649944350000|2022-04-14 13:52:30|19.54|19.34|19.54|19.34|19.55|19.35|19.53|19.33|7
1649944360000|2022-04-14 13:52:40|19.55|19.35|19.54|19.34|19.55|19.35|19.54|19.34|6
1649944370000|2022-04-14 13:52:50|19.55|19.35|19.55|19.35|19.55|19.35|19.54|19.34|3
1649944380000|2022-04-14 13:53:00|19.56|19.36|19.55|19.35|19.56|19.36|19.55|19.35|6
1649944390000|2022-04-14 13:53:10|19.56|19.36|19.57|19.37|19.57|19.37|19.55|19.35|4
1649944400000|2022-04-14 13:53:20|19.58|19.38|19.57|19.37|19.58|19.38|19.57|19.37|2
1649944410000|2022-04-14 13:53:30|19.56|19.36|19.56|19.36|19.57|19.37|19.56|19.36|3
1649944420000|2022-04-14 13:53:40|19.57|19.37|19.57|19.37|19.57|19.37|19.56|19.36|11
1649944430000|2022-04-14 13:53:50|19.58|19.38|19.58|19.38|19.58|19.38|19.57|19.37|3
1649944440000|2022-04-14 13:54:00|19.57|19.37|19.57|19.37|19.58|19.38|19.56|19.36|9
1649944450000|2022-04-14 13:54:10|19.56|19.36|19.57|19.37|19.57|19.37|19.56|19.36|2
1649944460000|2022-04-14 13:54:20|19.58|19.38|19.58|19.38|19.59|19.39|19.57|19.37|7
1649944470000|2022-04-14 13:54:30|19.59|19.39|19.59|19.39|19.59|19.39|19.58|19.38|5
1649944480000|2022-04-14 13:54:40|19.58|19.38|19.57|19.37|19.59|19.39|19.57|19.37|14
1649944490000|2022-04-14 13:54:50|19.56|19.36|19.57|19.37|19.57|19.37|19.56|19.36|2
1649944500000|2022-04-14 13:55:00|19.56|19.36|19.56|19.36|19.57|19.37|19.56|19.36|3
1649944510000|2022-04-14 13:55:10|19.57|19.37|19.57|19.37|19.57|19.37|19.56|19.36|3
1649944520000|2022-04-14 13:55:20|19.56|19.36|19.57|19.37|19.57|19.37|19.56|19.36|2
1649944530000|2022-04-14 13:55:30|19.56|19.36|19.57|19.37|19.57|19.37|19.56|19.36|6
1649944540000|2022-04-14 13:55:40|19.58|19.38|19.57|19.37|19.58|19.38|19.57|19.37|2
1649944590000|2022-04-14 13:56:30|19.56|19.36|19.57|19.37|19.57|19.37|19.56|19.36|4
1649944640000|2022-04-14 13:57:20|19.56|19.36|19.56|19.36|19.56|19.36|19.56|19.36|1
1649944650000|2022-04-14 13:57:30|19.57|19.37|19.57|19.37|19.57|19.37|19.56|19.36|13
1649944660000|2022-04-14 13:57:40|19.56|19.36|19.57|19.37|19.57|19.37|19.56|19.36|4
1649944670000|2022-04-14 13:57:50|19.58|19.38|19.57|19.37|19.58|19.38|19.57|19.37|2
1649944710000|2022-04-14 13:58:30|19.58|19.38|19.58|19.38|19.58|19.38|19.57|19.37|7
1649944720000|2022-04-14 13:58:40|19.57|19.37|19.57|19.37|19.58|19.38|19.56|19.36|9
1649944730000|2022-04-14 13:58:50|19.56|19.36|19.56|19.36|19.57|19.37|19.56|19.36|5
1649944740000|2022-04-14 13:59:00|19.55|19.35|19.55|19.35|19.55|19.35|19.55|19.35|1
1649944750000|2022-04-14 13:59:10|19.54|19.34|19.54|19.34|19.55|19.35|19.53|19.33|5
1649944790000|2022-04-14 13:59:50|19.53|19.33|19.53|19.33|19.53|19.33|19.53|19.33|1
1649944800000|2022-04-14 14:00:00|19.52|19.32|19.52|19.32|19.53|19.33|19.52|19.32|3
1649944810000|2022-04-14 14:00:10|19.51|19.31|19.52|19.32|19.52|19.32|19.51|19.31|6
1649944820000|2022-04-14 14:00:20|19.53|19.33|19.53|19.33|19.53|19.33|19.53|19.33|1
1649944830000|2022-04-14 14:00:30|19.54|19.34|19.54|19.34|19.54|19.34|19.54|19.34|1
1649944840000|2022-04-14 14:00:40|19.55|19.35|19.55|19.35|19.55|19.35|19.55|19.35|1
1649944850000|2022-04-14 14:00:50|19.54|19.34|19.54|19.34|19.55|19.35|19.54|19.34|5
1649944860000|2022-04-14 14:01:00|19.55|19.35|19.54|19.34|19.55|19.35|19.54|19.34|6
1649944880000|2022-04-14 14:01:20|19.53|19.33|19.52|19.32|19.54|19.34|19.52|19.32|8
1649944890000|2022-04-14 14:01:30|19.51|19.31|19.51|19.31|19.52|19.32|19.51|19.31|3
1649944900000|2022-04-14 14:01:40|19.52|19.32|19.52|19.32|19.52|19.32|19.52|19.32|1
1649944910000|2022-04-14 14:01:50|19.51|19.31|19.51|19.31|19.52|19.32|19.51|19.31|3
1649944920000|2022-04-14 14:02:00|19.5|19.3|19.5|19.3|19.51|19.31|19.5|19.3|5
1649944930000|2022-04-14 14:02:10|19.51|19.31|19.51|19.31|19.51|19.31|19.5|19.3|3
1649944950000|2022-04-14 14:02:30|19.5|19.3|19.5|19.3|19.51|19.31|19.5|19.3|17
1649944960000|2022-04-14 14:02:40|19.51|19.31|19.51|19.31|19.51|19.31|19.5|19.3|9
1649944970000|2022-04-14 14:02:50|19.5|19.3|19.51|19.31|19.51|19.31|19.5|19.3|2
1649944980000|2022-04-14 14:03:00|19.5|19.3|19.51|19.31|19.51|19.31|19.5|19.3|2
1649945000000|2022-04-14 14:03:20|19.5|19.3|19.48|19.28|19.5|19.3|19.48|19.28|3
1649945010000|2022-04-14 14:03:30|19.49|19.29|19.48|19.28|19.49|19.29|19.48|19.28|8
1649945030000|2022-04-14 14:03:50|19.49|19.29|19.49|19.29|19.49|19.29|19.48|19.28|3
1649945040000|2022-04-14 14:04:00|19.48|19.28|19.49|19.29|19.49|19.29|19.48|19.28|8
1649945050000|2022-04-14 14:04:10|19.48|19.28|19.49|19.29|19.49|19.29|19.48|19.28|8
1649945060000|2022-04-14 14:04:20|19.48|19.28|19.49|19.29|19.49|19.29|19.48|19.28|2
1649945070000|2022-04-14 14:04:30|19.48|19.28|19.48|19.28|19.49|19.29|19.48|19.28|11
1649945080000|2022-04-14 14:04:40|19.49|19.29|19.49|19.29|19.49|19.29|19.48|19.28|13
1649945090000|2022-04-14 14:04:50|19.48|19.28|19.49|19.29|19.49|19.29|19.48|19.28|10
1649945100000|2022-04-14 14:05:00|19.48|19.28|19.49|19.29|19.49|19.29|19.48|19.28|8
1649945110000|2022-04-14 14:05:10|19.48|19.28|19.49|19.29|19.5|19.3|19.48|19.28|8
1649945120000|2022-04-14 14:05:20|19.5|19.3|19.49|19.29|19.5|19.3|19.49|19.29|4
1649945130000|2022-04-14 14:05:30|19.48|19.28|19.49|19.29|19.49|19.29|19.48|19.28|6
1649945140000|2022-04-14 14:05:40|19.48|19.28|19.49|19.29|19.49|19.29|19.48|19.28|4
1649945150000|2022-04-14 14:05:50|19.48|19.28|19.48|19.28|19.49|19.29|19.48|19.28|3
1649945160000|2022-04-14 14:06:00|19.49|19.29|19.49|19.29|19.49|19.29|19.48|19.28|9
1649945170000|2022-04-14 14:06:10|19.48|19.28|19.48|19.28|19.49|19.29|19.47|19.27|7
1649945180000|2022-04-14 14:06:20|19.47|19.27|19.47|19.27|19.48|19.28|19.47|19.27|11
1649945190000|2022-04-14 14:06:30|19.48|19.28|19.48|19.28|19.48|19.28|19.47|19.27|3
1649945200000|2022-04-14 14:06:40|19.49|19.29|19.48|19.28|19.49|19.29|19.48|19.28|4
1649945210000|2022-04-14 14:06:50|19.49|19.29|19.49|19.29|19.49|19.29|19.48|19.28|9
1649945220000|2022-04-14 14:07:00|19.48|19.28|19.49|19.29|19.49|19.29|19.48|19.28|10
1649945230000|2022-04-14 14:07:10|19.48|19.28|19.49|19.29|19.49|19.29|19.48|19.28|6
1649945240000|2022-04-14 14:07:20|19.5|19.3|19.49|19.29|19.5|19.3|19.49|19.29|10
1649945250000|2022-04-14 14:07:30|19.5|19.3|19.49|19.29|19.5|19.3|19.49|19.29|8
1649945280000|2022-04-14 14:08:00|19.5|19.3|19.49|19.29|19.5|19.3|19.49|19.29|2
1649945290000|2022-04-14 14:08:10|19.48|19.28|19.45|19.25|19.49|19.29|19.45|19.25|10
1649945300000|2022-04-14 14:08:20|19.46|19.26|19.45|19.25|19.46|19.26|19.44|19.24|10
1649945310000|2022-04-14 14:08:30|19.46|19.26|19.46|19.26|19.46|19.26|19.45|19.25|3
1649945320000|2022-04-14 14:08:40|19.45|19.25|19.46|19.26|19.46|19.26|19.45|19.25|2
1649945330000|2022-04-14 14:08:50|19.45|19.25|19.46|19.26|19.46|19.26|19.45|19.25|2
1649945340000|2022-04-14 14:09:00|19.45|19.25|19.46|19.26|19.46|19.26|19.45|19.25|10
1649945350000|2022-04-14 14:09:10|19.45|19.25|19.46|19.26|19.46|19.26|19.45|19.25|6
1649945360000|2022-04-14 14:09:20|19.47|19.27|19.47|19.27|19.47|19.27|19.47|19.27|1
1649945370000|2022-04-14 14:09:30|19.46|19.26|19.47|19.27|19.47|19.27|19.46|19.26|2
1649945380000|2022-04-14 14:09:40|19.46|19.26|19.47|19.27|19.47|19.27|19.46|19.26|8
1649945440000|2022-04-14 14:10:40|19.48|19.28|19.49|19.29|19.5|19.3|19.48|19.28|4
1649945450000|2022-04-14 14:10:50|19.5|19.3|19.49|19.29|19.5|19.3|19.49|19.29|6
1649945460000|2022-04-14 14:11:00|19.48|19.28|19.49|19.29|19.49|19.29|19.48|19.28|2
1649945480000|2022-04-14 14:11:20|19.48|19.28|19.49|19.29|19.49|19.29|19.48|19.28|4
1649945500000|2022-04-14 14:11:40|19.48|19.28|19.49|19.29|19.49|19.29|19.48|19.28|2
1649945510000|2022-04-14 14:11:50|19.48|19.28|19.48|19.28|19.49|19.29|19.48|19.28|3
1649945520000|2022-04-14 14:12:00|19.47|19.27|19.47|19.27|19.48|19.28|19.47|19.27|5
1649945530000|2022-04-14 14:12:10|19.48|19.28|19.48|19.28|19.48|19.28|19.47|19.27|11
1649945540000|2022-04-14 14:12:20|19.47|19.27|19.48|19.28|19.48|19.28|19.47|19.27|4
1649945550000|2022-04-14 14:12:30|19.49|19.29|19.48|19.28|19.49|19.29|19.48|19.28|2
1649945570000|2022-04-14 14:12:50|19.49|19.29|19.48|19.28|19.49|19.29|19.48|19.28|6
1649945580000|2022-04-14 14:13:00|19.49|19.29|19.49|19.29|19.49|19.29|19.48|19.28|3
1649945590000|2022-04-14 14:13:10|19.48|19.28|19.49|19.29|19.49|19.29|19.48|19.28|4
1649945610000|2022-04-14 14:13:30|19.5|19.3|19.49|19.29|19.5|19.3|19.49|19.29|4
1649945620000|2022-04-14 14:13:40|19.5|19.3|19.5|19.3|19.5|19.3|19.49|19.29|3
1649945630000|2022-04-14 14:13:50|19.51|19.31|19.5|19.3|19.51|19.31|19.5|19.3|2
1649945640000|2022-04-14 14:14:00|19.51|19.31|19.5|19.3|19.51|19.31|19.5|19.3|6
1649945670000|2022-04-14 14:14:30|19.49|19.29|19.49|19.29|19.5|19.3|19.49|19.29|3
1649945680000|2022-04-14 14:14:40|19.5|19.3|19.49|19.29|19.5|19.3|19.49|19.29|10
1649945690000|2022-04-14 14:14:50|19.48|19.28|19.47|19.27|19.48|19.28|19.47|19.27|2
1649945700000|2022-04-14 14:15:00|19.48|19.28|19.48|19.28|19.48|19.28|19.47|19.27|3
1649945730000|2022-04-14 14:15:30|19.47|19.27|19.47|19.27|19.48|19.28|19.47|19.27|5
1649945740000|2022-04-14 14:15:40|19.48|19.28|19.48|19.28|19.48|19.28|19.48|19.28|1
1649945750000|2022-04-14 14:15:50|19.47|19.27|19.47|19.27|19.48|19.28|19.47|19.27|5
1649945760000|2022-04-14 14:16:00|19.48|19.28|19.48|19.28|19.48|19.28|19.48|19.28|1
1649945770000|2022-04-14 14:16:10|19.47|19.27|19.47|19.27|19.48|19.28|19.47|19.27|3
1649945790000|2022-04-14 14:16:30|19.46|19.26|19.47|19.27|19.47|19.27|19.46|19.26|6
1649945810000|2022-04-14 14:16:50|19.48|19.28|19.47|19.27|19.48|19.28|19.47|19.27|4
1649945830000|2022-04-14 14:17:10|19.48|19.28|19.48|19.28|19.48|19.28|19.48|19.28|1
1649945840000|2022-04-14 14:17:20|19.47|19.27|19.47|19.27|19.48|19.28|19.47|19.27|5
1649945850000|2022-04-14 14:17:30|19.48|19.28|19.47|19.27|19.48|19.28|19.47|19.27|4
1649945860000|2022-04-14 14:17:40|19.48|19.28|19.48|19.28|19.48|19.28|19.48|19.28|1
1649945870000|2022-04-14 14:17:50|19.49|19.29|19.49|19.29|19.49|19.29|19.48|19.28|3
1649945880000|2022-04-14 14:18:00|19.5|19.3|19.51|19.31|19.51|19.31|19.5|19.3|2
1649945890000|2022-04-14 14:18:10|19.5|19.3|19.49|19.29|19.51|19.31|19.48|19.28|10
1649945900000|2022-04-14 14:18:20|19.48|19.28|19.48|19.28|19.48|19.28|19.47|19.27|5
1649945910000|2022-04-14 14:18:30|19.47|19.27|19.47|19.27|19.48|19.28|19.47|19.27|5
1649945970000|2022-04-14 14:19:30|19.46|19.26|19.47|19.27|19.47|19.27|19.46|19.26|2
1649945980000|2022-04-14 14:19:40|19.46|19.26|19.47|19.27|19.47|19.27|19.46|19.26|2
1649945990000|2022-04-14 14:19:50|19.46|19.26|19.47|19.27|19.47|19.27|19.46|19.26|8
1649946010000|2022-04-14 14:20:10|19.48|19.28|19.48|19.28|19.48|19.28|19.48|19.28|1
1649946020000|2022-04-14 14:20:20|19.49|19.29|19.49|19.29|19.49|19.29|19.48|19.28|3
1649946030000|2022-04-14 14:20:30|19.5|19.3|19.5|19.3|19.5|19.3|19.49|19.29|5
1649946040000|2022-04-14 14:20:40|19.49|19.29|19.49|19.29|19.5|19.3|19.49|19.29|11
1649946050000|2022-04-14 14:20:50|19.5|19.3|19.5|19.3|19.5|19.3|19.49|19.29|3
1649946060000|2022-04-14 14:21:00|19.49|19.29|19.5|19.3|19.5|19.3|19.49|19.29|2
1649946070000|2022-04-14 14:21:10|19.49|19.29|19.5|19.3|19.5|19.3|19.49|19.29|8
1649946080000|2022-04-14 14:21:20|19.49|19.29|19.5|19.3|19.5|19.3|19.49|19.29|2
1649946090000|2022-04-14 14:21:30|19.51|19.31|19.51|19.31|19.51|19.31|19.5|19.3|3
1649946100000|2022-04-14 14:21:40|19.5|19.3|19.51|19.31|19.51|19.31|19.5|19.3|4
1649946130000|2022-04-14 14:22:10|19.52|19.32|19.52|19.32|19.52|19.32|19.52|19.32|1
1649946150000|2022-04-14 14:22:30|19.53|19.33|19.52|19.32|19.53|19.33|19.52|19.32|2
1649946160000|2022-04-14 14:22:40|19.53|19.33|19.52|19.32|19.53|19.33|19.52|19.32|4
1649946170000|2022-04-14 14:22:50|19.53|19.33|19.54|19.34|19.54|19.34|19.52|19.32|6
1649946180000|2022-04-14 14:23:00|19.55|19.35|19.55|19.35|19.55|19.35|19.55|19.35|1
1649946190000|2022-04-14 14:23:10|19.56|19.36|19.56|19.36|19.56|19.36|19.56|19.36|1
1649946210000|2022-04-14 14:23:30|19.57|19.37|19.57|19.37|19.57|19.37|19.56|19.36|3
1649946230000|2022-04-14 14:23:50|19.58|19.38|19.58|19.38|19.58|19.38|19.57|19.37|5
1649946240000|2022-04-14 14:24:00|19.57|19.37|19.58|19.38|19.58|19.38|19.57|19.37|10
1649946250000|2022-04-14 14:24:10|19.57|19.37|19.57|19.37|19.58|19.38|19.57|19.37|5
1649946260000|2022-04-14 14:24:20|19.58|19.38|19.57|19.37|19.58|19.38|19.57|19.37|4
1649946280000|2022-04-14 14:24:40|19.56|19.36|19.56|19.36|19.56|19.36|19.56|19.36|1
1649946290000|2022-04-14 14:24:50|19.57|19.37|19.57|19.37|19.57|19.37|19.57|19.37|1
1649946310000|2022-04-14 14:25:10|19.56|19.36|19.56|19.36|19.56|19.36|19.56|19.36|1
1649946320000|2022-04-14 14:25:20|19.55|19.35|19.56|19.36|19.56|19.36|19.55|19.35|6
1649946330000|2022-04-14 14:25:30|19.55|19.35|19.56|19.36|19.56|19.36|19.55|19.35|6
1649946340000|2022-04-14 14:25:40|19.57|19.37|19.58|19.38|19.58|19.38|19.57|19.37|2
1649946360000|2022-04-14 14:26:00|19.59|19.39|19.58|19.38|19.59|19.39|19.58|19.38|2
1649946370000|2022-04-14 14:26:10|19.57|19.37|19.57|19.37|19.58|19.38|19.57|19.37|3
1649946380000|2022-04-14 14:26:20|19.58|19.38|19.57|19.37|19.58|19.38|19.57|19.37|2
1649946390000|2022-04-14 14:26:30|19.56|19.36|19.57|19.37|19.57|19.37|19.56|19.36|2
1649946400000|2022-04-14 14:26:40|19.56|19.36|19.56|19.36|19.56|19.36|19.56|19.36|1
1649946410000|2022-04-14 14:26:50|19.55|19.35|19.56|19.36|19.56|19.36|19.55|19.35|2
1649946420000|2022-04-14 14:27:00|19.55|19.35|19.55|19.35|19.55|19.35|19.55|19.35|1
1649946440000|2022-04-14 14:27:20|19.56|19.36|19.58|19.38|19.58|19.38|19.56|19.36|5
1649946480000|2022-04-14 14:28:00|19.57|19.37|19.58|19.38|19.58|19.38|19.57|19.37|6
1649946490000|2022-04-14 14:28:10|19.57|19.37|19.58|19.38|19.58|19.38|19.57|19.37|2
1649946510000|2022-04-14 14:28:30|19.57|19.37|19.58|19.38|19.58|19.38|19.57|19.37|2
1649946530000|2022-04-14 14:28:50|19.59|19.39|19.58|19.38|19.59|19.39|19.58|19.38|2
1649946540000|2022-04-14 14:29:00|19.57|19.37|19.57|19.37|19.57|19.37|19.57|19.37|1
1649946550000|2022-04-14 14:29:10|19.58|19.38|19.58|19.38|19.58|19.38|19.57|19.37|3
1649946560000|2022-04-14 14:29:20|19.57|19.37|19.57|19.37|19.58|19.38|19.57|19.37|3
1649946570000|2022-04-14 14:29:30|19.58|19.38|19.58|19.38|19.58|19.38|19.57|19.37|7
1649946580000|2022-04-14 14:29:40|19.57|19.37|19.57|19.37|19.58|19.38|19.57|19.37|5
1649946600000|2022-04-14 14:30:00|19.58|19.38|19.58|19.38|19.58|19.38|19.57|19.37|5
1649946610000|2022-04-14 14:30:10|19.57|19.37|19.59|19.39|19.59|19.39|19.57|19.37|3
1649946620000|2022-04-14 14:30:20|19.6|19.4|19.6|19.4|19.6|19.4|19.6|19.4|1
1649946630000|2022-04-14 14:30:30|19.61|19.41|19.61|19.41|19.61|19.41|19.61|19.41|1
1649946640000|2022-04-14 14:30:40|19.6|19.4|19.6|19.4|19.6|19.4|19.6|19.4|1
1649946650000|2022-04-14 14:30:50|19.61|19.41|19.61|19.41|19.61|19.41|19.61|19.41|1
1649946660000|2022-04-14 14:31:00|19.6|19.4|19.6|19.4|19.6|19.4|19.6|19.4|1
1649946680000|2022-04-14 14:31:20|19.61|19.41|19.61|19.41|19.61|19.41|19.61|19.41|1
1649946690000|2022-04-14 14:31:30|19.62|19.42|19.62|19.42|19.62|19.42|19.62|19.42|1
1649946700000|2022-04-14 14:31:40|19.63|19.43|19.63|19.43|19.63|19.43|19.63|19.43|1
1649946710000|2022-04-14 14:31:50|19.64|19.44|19.64|19.44|19.64|19.44|19.63|19.43|9
1649946720000|2022-04-14 14:32:00|19.63|19.43|19.64|19.44|19.64|19.44|19.63|19.43|14
1649946730000|2022-04-14 14:32:10|19.63|19.43|19.63|19.43|19.64|19.44|19.63|19.43|7
1649946740000|2022-04-14 14:32:20|19.64|19.44|19.64|19.44|19.64|19.44|19.63|19.43|3
1649946750000|2022-04-14 14:32:30|19.63|19.43|19.63|19.43|19.64|19.44|19.63|19.43|7
1649946760000|2022-04-14 14:32:40|19.64|19.44|19.63|19.43|19.64|19.44|19.63|19.43|2
1649946770000|2022-04-14 14:32:50|19.62|19.42|19.61|19.41|19.62|19.42|19.61|19.41|6
1649946780000|2022-04-14 14:33:00|19.62|19.42|19.62|19.42|19.62|19.42|19.62|19.42|1
1649946790000|2022-04-14 14:33:10|19.63|19.43|19.63|19.43|19.63|19.43|19.63|19.43|1
1649946800000|2022-04-14 14:33:20|19.62|19.42|19.62|19.42|19.62|19.42|19.61|19.41|7
1649946810000|2022-04-14 14:33:30|19.61|19.41|19.62|19.42|19.62|19.42|19.61|19.41|4
1649946820000|2022-04-14 14:33:40|19.61|19.41|19.61|19.41|19.62|19.42|19.61|19.41|5
1649946830000|2022-04-14 14:33:50|19.6|19.4|19.6|19.4|19.6|19.4|19.6|19.4|1
1649946840000|2022-04-14 14:34:00|19.61|19.41|19.6|19.4|19.61|19.41|19.6|19.4|2
1649946860000|2022-04-14 14:34:20|19.61|19.41|19.6|19.4|19.61|19.41|19.6|19.4|2
1649946870000|2022-04-14 14:34:30|19.59|19.39|19.59|19.39|19.6|19.4|19.59|19.39|7
1649946880000|2022-04-14 14:34:40|19.58|19.38|19.58|19.38|19.59|19.39|19.58|19.38|5
1649946890000|2022-04-14 14:34:50|19.57|19.37|19.57|19.37|19.58|19.38|19.57|19.37|3
1649946920000|2022-04-14 14:35:20|19.56|19.36|19.56|19.36|19.57|19.37|19.56|19.36|3
1649946930000|2022-04-14 14:35:30|19.57|19.37|19.56|19.36|19.57|19.37|19.56|19.36|2
1649946940000|2022-04-14 14:35:40|19.57|19.37|19.57|19.37|19.57|19.37|19.56|19.36|7
1649946950000|2022-04-14 14:35:50|19.56|19.36|19.57|19.37|19.57|19.37|19.56|19.36|4
1649946960000|2022-04-14 14:36:00|19.58|19.38|19.58|19.38|19.58|19.38|19.57|19.37|5
1649946970000|2022-04-14 14:36:10|19.57|19.37|19.57|19.37|19.58|19.38|19.57|19.37|7
1649946980000|2022-04-14 14:36:20|19.56|19.36|19.57|19.37|19.58|19.38|19.56|19.36|4
1649947020000|2022-04-14 14:37:00|19.58|19.38|19.57|19.37|19.58|19.38|19.57|19.37|2
1649947030000|2022-04-14 14:37:10|19.58|19.38|19.58|19.38|19.58|19.38|19.57|19.37|3
1649947040000|2022-04-14 14:37:20|19.57|19.37|19.57|19.37|19.58|19.38|19.57|19.37|5
1649947070000|2022-04-14 14:37:50|19.56|19.36|19.56|19.36|19.57|19.37|19.56|19.36|3
1649947090000|2022-04-14 14:38:10|19.55|19.35|19.55|19.35|19.56|19.36|19.55|19.35|5
1649947100000|2022-04-14 14:38:20|19.54|19.34|19.54|19.34|19.54|19.34|19.54|19.34|1
1649947110000|2022-04-14 14:38:30|19.55|19.35|19.54|19.34|19.55|19.35|19.54|19.34|2
1649947120000|2022-04-14 14:38:40|19.53|19.33|19.53|19.33|19.54|19.34|19.53|19.33|7
1649947130000|2022-04-14 14:38:50|19.54|19.34|19.52|19.32|19.54|19.34|19.52|19.32|13
1649947140000|2022-04-14 14:39:00|19.53|19.33|19.53|19.33|19.53|19.33|19.52|19.32|11
1649947150000|2022-04-14 14:39:10|19.54|19.34|19.55|19.35|19.55|19.35|19.53|19.33|8
1649947160000|2022-04-14 14:39:20|19.54|19.34|19.54|19.34|19.55|19.35|19.54|19.34|5
1649947200000|2022-04-14 14:40:00|19.55|19.35|19.55|19.35|19.55|19.35|19.55|19.35|1
1649947210000|2022-04-14 14:40:10|19.54|19.34|19.55|19.35|19.55|19.35|19.54|19.34|2
1649947220000|2022-04-14 14:40:20|19.56|19.36|19.57|19.37|19.57|19.37|19.56|19.36|4
1649947240000|2022-04-14 14:40:40|19.56|19.36|19.57|19.37|19.57|19.37|19.56|19.36|6
1649947250000|2022-04-14 14:40:50|19.58|19.38|19.58|19.38|19.58|19.38|19.57|19.37|3
1649947260000|2022-04-14 14:41:00|19.59|19.39|19.58|19.38|19.59|19.39|19.58|19.38|2
1649947270000|2022-04-14 14:41:10|19.59|19.39|19.59|19.39|19.59|19.39|19.59|19.39|1
1649947280000|2022-04-14 14:41:20|19.58|19.38|19.58|19.38|19.58|19.38|19.58|19.38|1
1649947290000|2022-04-14 14:41:30|19.59|19.39|19.59|19.39|19.59|19.39|19.58|19.38|5
1649947310000|2022-04-14 14:41:50|19.58|19.38|19.58|19.38|19.58|19.38|19.58|19.38|1
1649947350000|2022-04-14 14:42:30|19.57|19.37|19.57|19.37|19.57|19.37|19.57|19.37|1
1649947370000|2022-04-14 14:42:50|19.56|19.36|19.56|19.36|19.57|19.37|19.56|19.36|9
1649947380000|2022-04-14 14:43:00|19.55|19.35|19.56|19.36|19.56|19.36|19.55|19.35|2
1649947390000|2022-04-14 14:43:10|19.55|19.35|19.55|19.35|19.55|19.35|19.55|19.35|1
1649947400000|2022-04-14 14:43:20|19.56|19.36|19.56|19.36|19.56|19.36|19.55|19.35|5
1649947410000|2022-04-14 14:43:30|19.55|19.35|19.56|19.36|19.56|19.36|19.55|19.35|6
1649947420000|2022-04-14 14:43:40|19.55|19.35|19.56|19.36|19.56|19.36|19.55|19.35|2
1649947480000|2022-04-14 14:44:40|19.55|19.35|19.56|19.36|19.56|19.36|19.55|19.35|2
1649947520000|2022-04-14 14:45:20|19.57|19.37|19.57|19.37|19.57|19.37|19.57|19.37|1
1649947530000|2022-04-14 14:45:30|19.56|19.36|19.57|19.37|19.57|19.37|19.56|19.36|6
1649947540000|2022-04-14 14:45:40|19.56|19.36|19.56|19.36|19.56|19.36|19.56|19.36|1
1649947550000|2022-04-14 14:45:50|19.57|19.37|19.57|19.37|19.57|19.37|19.57|19.37|1
1649947580000|2022-04-14 14:46:20|19.56|19.36|19.57|19.37|19.57|19.37|19.56|19.36|2
1649947590000|2022-04-14 14:46:30|19.56|19.36|19.55|19.35|19.56|19.36|19.55|19.35|2
1649947610000|2022-04-14 14:46:50|19.56|19.36|19.56|19.36|19.56|19.36|19.56|19.36|1
1649947630000|2022-04-14 14:47:10|19.57|19.37|19.56|19.36|19.57|19.37|19.56|19.36|4
1649947640000|2022-04-14 14:47:20|19.57|19.37|19.58|19.38|19.58|19.38|19.57|19.37|2
1649947650000|2022-04-14 14:47:30|19.59|19.39|19.58|19.38|19.59|19.39|19.58|19.38|2
1649947670000|2022-04-14 14:47:50|19.59|19.39|19.58|19.38|19.59|19.39|19.58|19.38|4
1649947680000|2022-04-14 14:48:00|19.59|19.39|19.59|19.39|19.59|19.39|19.58|19.38|5
1649947690000|2022-04-14 14:48:10|19.58|19.38|19.58|19.38|19.59|19.39|19.58|19.38|3
1649947710000|2022-04-14 14:48:30|19.57|19.37|19.57|19.37|19.57|19.37|19.57|19.37|1
1649947720000|2022-04-14 14:48:40|19.56|19.36|19.56|19.36|19.56|19.36|19.56|19.36|1
1649947730000|2022-04-14 14:48:50|19.55|19.35|19.55|19.35|19.55|19.35|19.55|19.35|1
1649947740000|2022-04-14 14:49:00|19.54|19.34|19.55|19.35|19.55|19.35|19.54|19.34|2
1649947750000|2022-04-14 14:49:10|19.54|19.34|19.54|19.34|19.54|19.34|19.54|19.34|1
1649947760000|2022-04-14 14:49:20|19.53|19.33|19.53|19.33|19.53|19.33|19.53|19.33|1
1649947770000|2022-04-14 14:49:30|19.52|19.32|19.52|19.32|19.53|19.33|19.52|19.32|5
1649947790000|2022-04-14 14:49:50|19.53|19.33|19.52|19.32|19.53|19.33|19.52|19.32|4
1649947810000|2022-04-14 14:50:10|19.51|19.31|19.51|19.31|19.51|19.31|19.5|19.3|3
1649947820000|2022-04-14 14:50:20|19.52|19.32|19.52|19.32|19.52|19.32|19.52|19.32|1
1649947830000|2022-04-14 14:50:30|19.51|19.31|19.53|19.33|19.53|19.33|19.51|19.31|3
1649947840000|2022-04-14 14:50:40|19.52|19.32|19.52|19.32|19.52|19.32|19.51|19.31|3
1649947850000|2022-04-14 14:50:50|19.51|19.31|19.51|19.31|19.52|19.32|19.51|19.31|3
1649947860000|2022-04-14 14:51:00|19.52|19.32|19.52|19.32|19.52|19.32|19.52|19.32|1
1649947870000|2022-04-14 14:51:10|19.53|19.33|19.53|19.33|19.53|19.33|19.52|19.32|5
1649947880000|2022-04-14 14:51:20|19.52|19.32|19.52|19.32|19.52|19.32|19.52|19.32|1
1649947890000|2022-04-14 14:51:30|19.53|19.33|19.53|19.33|19.53|19.33|19.52|19.32|5
1649947910000|2022-04-14 14:51:50|19.52|19.32|19.53|19.33|19.53|19.33|19.52|19.32|6
1649947920000|2022-04-14 14:52:00|19.52|19.32|19.52|19.32|19.53|19.33|19.52|19.32|3
1649947930000|2022-04-14 14:52:10|19.53|19.33|19.53|19.33|19.53|19.33|19.52|19.32|7
1649947940000|2022-04-14 14:52:20|19.54|19.34|19.54|19.34|19.54|19.34|19.53|19.33|11
1649947950000|2022-04-14 14:52:30|19.55|19.35|19.55|19.35|19.55|19.35|19.55|19.35|1
1649947960000|2022-04-14 14:52:40|19.54|19.34|19.54|19.34|19.55|19.35|19.54|19.34|7
1649947970000|2022-04-14 14:52:50|19.55|19.35|19.55|19.35|19.55|19.35|19.54|19.34|13
1649947980000|2022-04-14 14:53:00|19.54|19.34|19.54|19.34|19.55|19.35|19.54|19.34|5
1649947990000|2022-04-14 14:53:10|19.53|19.33|19.53|19.33|19.54|19.34|19.53|19.33|3
1649948000000|2022-04-14 14:53:20|19.54|19.34|19.53|19.33|19.54|19.34|19.53|19.33|6
1649948010000|2022-04-14 14:53:30|19.54|19.34|19.53|19.33|19.54|19.34|19.53|19.33|2
1649948080000|2022-04-14 14:54:40|19.54|19.34|19.53|19.33|19.54|19.34|19.53|19.33|4
1649948090000|2022-04-14 14:54:50|19.54|19.34|19.53|19.33|19.54|19.34|19.53|19.33|4
1649948140000|2022-04-14 14:55:40|19.54|19.34|19.55|19.35|19.55|19.35|19.54|19.34|4
1649948160000|2022-04-14 14:56:00|19.56|19.36|19.56|19.36|19.56|19.36|19.55|19.35|5
1649948170000|2022-04-14 14:56:10|19.55|19.35|19.55|19.35|19.56|19.36|19.55|19.35|11
1649948180000|2022-04-14 14:56:20|19.56|19.36|19.56|19.36|19.56|19.36|19.55|19.35|3
1649948210000|2022-04-14 14:56:50|19.55|19.35|19.55|19.35|19.55|19.35|19.55|19.35|1
1649948220000|2022-04-14 14:57:00|19.56|19.36|19.56|19.36|19.56|19.36|19.55|19.35|5
1649948230000|2022-04-14 14:57:10|19.55|19.35|19.56|19.36|19.56|19.36|19.55|19.35|2
1649948250000|2022-04-14 14:57:30|19.55|19.35|19.55|19.35|19.55|19.35|19.55|19.35|1
1649948260000|2022-04-14 14:57:40|19.56|19.36|19.56|19.36|19.56|19.36|19.56|19.36|1
1649948350000|2022-04-14 14:59:10|19.55|19.35|19.56|19.36|19.56|19.36|19.55|19.35|4
1649948360000|2022-04-14 14:59:20|19.55|19.35|19.55|19.35|19.56|19.36|19.55|19.35|3
1649948380000|2022-04-14 14:59:40|19.56|19.36|19.55|19.35|19.56|19.36|19.55|19.35|4
1649948390000|2022-04-14 14:59:50|19.56|19.36|19.55|19.35|19.56|19.36|19.55|19.35|2
1649948400000|2022-04-14 15:00:00|19.54|19.34|19.53|19.33|19.54|19.34|19.53|19.33|10
1649948410000|2022-04-14 15:00:10|19.54|19.34|19.54|19.34|19.54|19.34|19.54|19.34|1
1649948430000|2022-04-14 15:00:30|19.55|19.35|19.55|19.35|19.55|19.35|19.54|19.34|3
1649948440000|2022-04-14 15:00:40|19.56|19.36|19.58|19.38|19.58|19.38|19.56|19.36|7
1649948450000|2022-04-14 15:00:50|19.57|19.37|19.57|19.37|19.58|19.38|19.57|19.37|7
1649948460000|2022-04-14 15:01:00|19.58|19.38|19.57|19.37|19.58|19.38|19.57|19.37|4
1649948490000|2022-04-14 15:01:30|19.56|19.36|19.56|19.36|19.56|19.36|19.56|19.36|1
1649948500000|2022-04-14 15:01:40|19.57|19.37|19.57|19.37|19.57|19.37|19.57|19.37|1
1649948510000|2022-04-14 15:01:50|19.56|19.36|19.56|19.36|19.57|19.37|19.56|19.36|5
1649948520000|2022-04-14 15:02:00|19.55|19.35|19.54|19.34|19.55|19.35|19.54|19.34|4
1649948530000|2022-04-14 15:02:10|19.55|19.35|19.54|19.34|19.55|19.35|19.54|19.34|2
1649948540000|2022-04-14 15:02:20|19.55|19.35|19.53|19.33|19.55|19.35|19.53|19.33|5
1649948560000|2022-04-14 15:02:40|19.54|19.34|19.54|19.34|19.54|19.34|19.53|19.33|5
1649948580000|2022-04-14 15:03:00|19.53|19.33|19.53|19.33|19.54|19.34|19.53|19.33|3
1649948600000|2022-04-14 15:03:20|19.54|19.34|19.54|19.34|19.54|19.34|19.53|19.33|3
1649948620000|2022-04-14 15:03:40|19.53|19.33|19.54|19.34|19.54|19.34|19.53|19.33|2
1649948640000|2022-04-14 15:04:00|19.53|19.33|19.54|19.34|19.54|19.34|19.53|19.33|4
1649948660000|2022-04-14 15:04:20|19.53|19.33|19.53|19.33|19.53|19.33|19.53|19.33|1
1649948670000|2022-04-14 15:04:30|19.52|19.32|19.53|19.33|19.53|19.33|19.52|19.32|2
1649948720000|2022-04-14 15:05:20|19.54|19.34|19.54|19.34|19.54|19.34|19.53|19.33|3
1649948750000|2022-04-14 15:05:50|19.55|19.35|19.55|19.35|19.55|19.35|19.55|19.35|1
1649948760000|2022-04-14 15:06:00|19.56|19.36|19.56|19.36|19.56|19.36|19.55|19.35|3
1649948770000|2022-04-14 15:06:10|19.57|19.37|19.57|19.37|19.57|19.37|19.57|19.37|1
1649948780000|2022-04-14 15:06:20|19.56|19.36|19.56|19.36|19.56|19.36|19.56|19.36|1
1649948820000|2022-04-14 15:07:00|19.55|19.35|19.55|19.35|19.55|19.35|19.55|19.35|1
1649948830000|2022-04-14 15:07:10|19.54|19.34|19.54|19.34|19.55|19.35|19.54|19.34|3
1649948840000|2022-04-14 15:07:20|19.53|19.33|19.52|19.32|19.54|19.34|19.52|19.32|5
1649948850000|2022-04-14 15:07:30|19.53|19.33|19.52|19.32|19.53|19.33|19.52|19.32|6
1649948870000|2022-04-14 15:07:50|19.51|19.31|19.51|19.31|19.51|19.31|19.51|19.31|1
1649948890000|2022-04-14 15:08:10|19.52|19.32|19.52|19.32|19.52|19.32|19.51|19.31|3
1649948900000|2022-04-14 15:08:20|19.51|19.31|19.52|19.32|19.52|19.32|19.51|19.31|2
1649948910000|2022-04-14 15:08:30|19.51|19.31|19.51|19.31|19.52|19.32|19.51|19.31|3
1649948920000|2022-04-14 15:08:40|19.52|19.32|19.51|19.31|19.52|19.32|19.51|19.31|2
1649948930000|2022-04-14 15:08:50|19.5|19.3|19.5|19.3|19.51|19.31|19.49|19.29|9
1649948940000|2022-04-14 15:09:00|19.49|19.29|19.51|19.31|19.51|19.31|19.49|19.29|5
1649948950000|2022-04-14 15:09:10|19.52|19.32|19.51|19.31|19.52|19.32|19.51|19.31|4
1649948960000|2022-04-14 15:09:20|19.52|19.32|19.53|19.33|19.53|19.33|19.52|19.32|6
1649948970000|2022-04-14 15:09:30|19.52|19.32|19.53|19.33|19.53|19.33|19.52|19.32|4
1649949000000|2022-04-14 15:10:00|19.52|19.32|19.53|19.33|19.53|19.33|19.52|19.32|4
1649949010000|2022-04-14 15:10:10|19.52|19.32|19.53|19.33|19.53|19.33|19.52|19.32|4
1649949020000|2022-04-14 15:10:20|19.52|19.32|19.52|19.32|19.53|19.33|19.52|19.32|3
1649949030000|2022-04-14 15:10:30|19.53|19.33|19.52|19.32|19.53|19.33|19.52|19.32|2
1649949040000|2022-04-14 15:10:40|19.53|19.33|19.52|19.32|19.53|19.33|19.52|19.32|2
1649949050000|2022-04-14 15:10:50|19.53|19.33|19.52|19.32|19.53|19.33|19.52|19.32|2
1649949080000|2022-04-14 15:11:20|19.51|19.31|19.52|19.32|19.52|19.32|19.51|19.31|2
1649949120000|2022-04-14 15:12:00|19.53|19.33|19.54|19.34|19.54|19.34|19.53|19.33|2
1649949130000|2022-04-14 15:12:10|19.53|19.33|19.54|19.34|19.54|19.34|19.53|19.33|2
1649949140000|2022-04-14 15:12:20|19.55|19.35|19.53|19.33|19.55|19.35|19.53|19.33|7
1649949150000|2022-04-14 15:12:30|19.52|19.32|19.53|19.33|19.53|19.33|19.52|19.32|2
1649949160000|2022-04-14 15:12:40|19.54|19.34|19.53|19.33|19.54|19.34|19.53|19.33|4
1649949170000|2022-04-14 15:12:50|19.54|19.34|19.54|19.34|19.54|19.34|19.53|19.33|13
1649949180000|2022-04-14 15:13:00|19.53|19.33|19.53|19.33|19.54|19.34|19.53|19.33|7
1649949190000|2022-04-14 15:13:10|19.54|19.34|19.53|19.33|19.54|19.34|19.53|19.33|2
1649949200000|2022-04-14 15:13:20|19.54|19.34|19.53|19.33|19.54|19.34|19.53|19.33|6
1649949210000|2022-04-14 15:13:30|19.54|19.34|19.54|19.34|19.54|19.34|19.54|19.34|1
1649949220000|2022-04-14 15:13:40|19.53|19.33|19.54|19.34|19.54|19.34|19.53|19.33|4
1649949260000|2022-04-14 15:14:20|19.53|19.33|19.53|19.33|19.53|19.33|19.53|19.33|1
1649949270000|2022-04-14 15:14:30|19.54|19.34|19.53|19.33|19.54|19.34|19.53|19.33|4
1649949280000|2022-04-14 15:14:40|19.52|19.32|19.52|19.32|19.53|19.33|19.52|19.32|3
1649949290000|2022-04-14 15:14:50|19.53|19.33|19.52|19.32|19.53|19.33|19.52|19.32|6
1649949300000|2022-04-14 15:15:00|19.53|19.33|19.52|19.32|19.53|19.33|19.52|19.32|2
1649949310000|2022-04-14 15:15:10|19.51|19.31|19.51|19.31|19.51|19.31|19.51|19.31|1
1649949320000|2022-04-14 15:15:20|19.5|19.3|19.51|19.31|19.51|19.31|19.5|19.3|2
1649949330000|2022-04-14 15:15:30|19.52|19.32|19.52|19.32|19.52|19.32|19.52|19.32|1
1649949340000|2022-04-14 15:15:40|19.53|19.33|19.53|19.33|19.54|19.34|19.53|19.33|3
1649949360000|2022-04-14 15:16:00|19.54|19.34|19.54|19.34|19.54|19.34|19.53|19.33|7
1649949370000|2022-04-14 15:16:10|19.55|19.35|19.55|19.35|19.55|19.35|19.55|19.35|1
1649949400000|2022-04-14 15:16:40|19.54|19.34|19.54|19.34|19.54|19.34|19.54|19.34|1
1649949410000|2022-04-14 15:16:50|19.53|19.33|19.52|19.32|19.53|19.33|19.52|19.32|6
1649949430000|2022-04-14 15:17:10|19.51|19.31|19.51|19.31|19.52|19.32|19.51|19.31|9
1649949440000|2022-04-14 15:17:20|19.52|19.32|19.51|19.31|19.52|19.32|19.51|19.31|2
1649949450000|2022-04-14 15:17:30|19.52|19.32|19.51|19.31|19.52|19.32|19.51|19.31|2
1649949470000|2022-04-14 15:17:50|19.52|19.32|19.51|19.31|19.52|19.32|19.51|19.31|2
1649949490000|2022-04-14 15:18:10|19.5|19.3|19.51|19.31|19.51|19.31|19.5|19.3|2
1649949580000|2022-04-14 15:19:40|19.5|19.3|19.51|19.31|19.51|19.31|19.5|19.3|2
1649949590000|2022-04-14 15:19:50|19.52|19.32|19.52|19.32|19.52|19.32|19.51|19.31|3
1649949600000|2022-04-14 15:20:00|19.51|19.31|19.51|19.31|19.51|19.31|19.51|19.31|1
1649949610000|2022-04-14 15:20:10|19.5|19.3|19.5|19.3|19.5|19.3|19.5|19.3|1
1649949620000|2022-04-14 15:20:20|19.51|19.31|19.5|19.3|19.51|19.31|19.5|19.3|12
1649949630000|2022-04-14 15:20:30|19.51|19.31|19.5|19.3|19.51|19.31|19.5|19.3|8
1649949640000|2022-04-14 15:20:40|19.51|19.31|19.51|19.31|19.51|19.31|19.51|19.31|1
1649949650000|2022-04-14 15:20:50|19.5|19.3|19.5|19.3|19.5|19.3|19.5|19.3|1
1649949660000|2022-04-14 15:21:00|19.49|19.29|19.5|19.3|19.5|19.3|19.49|19.29|4
1649949670000|2022-04-14 15:21:10|19.49|19.29|19.49|19.29|19.5|19.3|19.49|19.29|3
1649949680000|2022-04-14 15:21:20|19.5|19.3|19.5|19.3|19.5|19.3|19.49|19.29|5
1649949690000|2022-04-14 15:21:30|19.49|19.29|19.49|19.29|19.5|19.3|19.49|19.29|3
1649949740000|2022-04-14 15:22:20|19.48|19.28|19.48|19.28|19.49|19.29|19.48|19.28|9
1649949760000|2022-04-14 15:22:40|19.49|19.29|19.48|19.28|19.49|19.29|19.48|19.28|4
1649949770000|2022-04-14 15:22:50|19.49|19.29|19.49|19.29|19.49|19.29|19.48|19.28|3
1649949790000|2022-04-14 15:23:10|19.5|19.3|19.5|19.3|19.5|19.3|19.5|19.3|1
1649949860000|2022-04-14 15:24:20|19.51|19.31|19.51|19.31|19.51|19.31|19.5|19.3|5
1649949870000|2022-04-14 15:24:30|19.5|19.3|19.51|19.31|19.51|19.31|19.5|19.3|4
1649949880000|2022-04-14 15:24:40|19.5|19.3|19.51|19.31|19.51|19.31|19.5|19.3|6
1649949900000|2022-04-14 15:25:00|19.52|19.32|19.53|19.33|19.53|19.33|19.52|19.32|6
1649949910000|2022-04-14 15:25:10|19.52|19.32|19.53|19.33|19.53|19.33|19.52|19.32|4
1649949920000|2022-04-14 15:25:20|19.52|19.32|19.52|19.32|19.53|19.33|19.52|19.32|3
1649949930000|2022-04-14 15:25:30|19.51|19.31|19.51|19.31|19.52|19.32|19.51|19.31|3
1649949960000|2022-04-14 15:26:00|19.5|19.3|19.51|19.31|19.51|19.31|19.5|19.3|6
1649949970000|2022-04-14 15:26:10|19.5|19.3|19.51|19.31|19.51|19.31|19.5|19.3|2
1649949980000|2022-04-14 15:26:20|19.52|19.32|19.52|19.32|19.52|19.32|19.52|19.32|1
1649950000000|2022-04-14 15:26:40|19.51|19.31|19.52|19.32|19.52|19.32|19.51|19.31|6
1649950010000|2022-04-14 15:26:50|19.51|19.31|19.52|19.32|19.52|19.32|19.51|19.31|2
1649950020000|2022-04-14 15:27:00|19.51|19.31|19.51|19.31|19.51|19.31|19.51|19.31|1
1649950040000|2022-04-14 15:27:20|19.5|19.3|19.49|19.29|19.5|19.3|19.49|19.29|2
1649950050000|2022-04-14 15:27:30|19.5|19.3|19.5|19.3|19.5|19.3|19.5|19.3|1
1649950120000|2022-04-14 15:28:40|19.51|19.31|19.5|19.3|19.51|19.31|19.5|19.3|6
1649950130000|2022-04-14 15:28:50|19.51|19.31|19.51|19.31|19.51|19.31|19.5|19.3|5
1649950140000|2022-04-14 15:29:00|19.5|19.3|19.51|19.31|19.51|19.31|19.5|19.3|4
1649950200000|2022-04-14 15:30:00|19.5|19.3|19.5|19.3|19.51|19.31|19.5|19.3|11
1649950210000|2022-04-14 15:30:10|19.51|19.31|19.51|19.31|19.51|19.31|19.5|19.3|5
1649950230000|2022-04-14 15:30:30|19.5|19.3|19.51|19.31|19.51|19.31|19.5|19.3|4
1649950240000|2022-04-14 15:30:40|19.5|19.3|19.5|19.3|19.51|19.31|19.5|19.3|5
1649950250000|2022-04-14 15:30:50|19.51|19.31|19.51|19.31|19.51|19.31|19.51|19.31|1
1649950260000|2022-04-14 15:31:00|19.5|19.3|19.51|19.31|19.51|19.31|19.5|19.3|2
1649950270000|2022-04-14 15:31:10|19.5|19.3|19.5|19.3|19.51|19.31|19.5|19.3|3
1649950280000|2022-04-14 15:31:20|19.49|19.29|19.5|19.3|19.5|19.3|19.49|19.29|2
1649950370000|2022-04-14 15:32:50|19.49|19.29|19.5|19.3|19.5|19.3|19.49|19.29|4
1649950380000|2022-04-14 15:33:00|19.49|19.29|19.49|19.29|19.5|19.3|19.49|19.29|5
1649950390000|2022-04-14 15:33:10|19.48|19.28|19.48|19.28|19.48|19.28|19.48|19.28|1
1649950410000|2022-04-14 15:33:30|19.49|19.29|19.48|19.28|19.49|19.29|19.48|19.28|2
1649950420000|2022-04-14 15:33:40|19.47|19.27|19.48|19.28|19.48|19.28|19.47|19.27|2
1649950450000|2022-04-14 15:34:10|19.47|19.27|19.47|19.27|19.48|19.28|19.47|19.27|5
1649950460000|2022-04-14 15:34:20|19.48|19.28|19.48|19.28|19.48|19.28|19.47|19.27|3
1649950470000|2022-04-14 15:34:30|19.47|19.27|19.47|19.27|19.47|19.27|19.47|19.27|1
1649950500000|2022-04-14 15:35:00|19.48|19.28|19.47|19.27|19.48|19.28|19.47|19.27|2
1649950570000|2022-04-14 15:36:10|19.46|19.26|19.45|19.25|19.46|19.26|19.45|19.25|6
1649950580000|2022-04-14 15:36:20|19.46|19.26|19.45|19.25|19.46|19.26|19.45|19.25|4
1649950590000|2022-04-14 15:36:30|19.44|19.24|19.42|19.22|19.45|19.25|19.41|19.21|15
1649950600000|2022-04-14 15:36:40|19.43|19.23|19.43|19.23|19.43|19.23|19.41|19.21|7
1649950610000|2022-04-14 15:36:50|19.42|19.22|19.42|19.22|19.43|19.23|19.42|19.22|11
1649950620000|2022-04-14 15:37:00|19.43|19.23|19.43|19.23|19.43|19.23|19.42|19.22|3
1649950630000|2022-04-14 15:37:10|19.44|19.24|19.45|19.25|19.46|19.26|19.44|19.24|6
1649950640000|2022-04-14 15:37:20|19.44|19.24|19.44|19.24|19.45|19.25|19.44|19.24|3
1649950650000|2022-04-14 15:37:30|19.45|19.25|19.44|19.24|19.45|19.25|19.44|19.24|2
1649950660000|2022-04-14 15:37:40|19.43|19.23|19.44|19.24|19.45|19.25|19.43|19.23|12
1649950670000|2022-04-14 15:37:50|19.45|19.25|19.45|19.25|19.45|19.25|19.43|19.23|11
1649950680000|2022-04-14 15:38:00|19.44|19.24|19.43|19.23|19.45|19.25|19.43|19.23|10
1649950690000|2022-04-14 15:38:10|19.44|19.24|19.42|19.22|19.44|19.24|19.42|19.22|9
1649950700000|2022-04-14 15:38:20|19.43|19.23|19.43|19.23|19.43|19.23|19.42|19.22|19
1649950710000|2022-04-14 15:38:30|19.42|19.22|19.43|19.23|19.43|19.23|19.42|19.22|4
1649950730000|2022-04-14 15:38:50|19.44|19.24|19.44|19.24|19.44|19.24|19.43|19.23|5
1649950740000|2022-04-14 15:39:00|19.43|19.23|19.44|19.24|19.44|19.24|19.43|19.23|2
1649950750000|2022-04-14 15:39:10|19.43|19.23|19.44|19.24|19.44|19.24|19.43|19.23|4
1649950760000|2022-04-14 15:39:20|19.45|19.25|19.45|19.25|19.45|19.25|19.44|19.24|3
1649950780000|2022-04-14 15:39:40|19.46|19.26|19.45|19.25|19.46|19.26|19.45|19.25|6
1649950790000|2022-04-14 15:39:50|19.44|19.24|19.45|19.25|19.45|19.25|19.44|19.24|6
1649950820000|2022-04-14 15:40:20|19.44|19.24|19.44|19.24|19.44|19.24|19.44|19.24|1
1649950830000|2022-04-14 15:40:30|19.45|19.25|19.45|19.25|19.45|19.25|19.44|19.24|3
1649950860000|2022-04-14 15:41:00|19.44|19.24|19.45|19.25|19.45|19.25|19.44|19.24|2
1649950870000|2022-04-14 15:41:10|19.44|19.24|19.44|19.24|19.44|19.24|19.44|19.24|1
1649950880000|2022-04-14 15:41:20|19.45|19.25|19.43|19.23|19.45|19.25|19.43|19.23|3
1649950890000|2022-04-14 15:41:30|19.44|19.24|19.43|19.23|19.44|19.24|19.43|19.23|2
1649950900000|2022-04-14 15:41:40|19.44|19.24|19.44|19.24|19.44|19.24|19.44|19.24|1
1649950910000|2022-04-14 15:41:50|19.43|19.23|19.44|19.24|19.44|19.24|19.43|19.23|2
1649950920000|2022-04-14 15:42:00|19.45|19.25|19.44|19.24|19.45|19.25|19.44|19.24|6
1649950930000|2022-04-14 15:42:10|19.45|19.25|19.44|19.24|19.45|19.25|19.44|19.24|2
1649950940000|2022-04-14 15:42:20|19.43|19.23|19.43|19.23|19.43|19.23|19.43|19.23|1
1649950950000|2022-04-14 15:42:30|19.42|19.22|19.42|19.22|19.43|19.23|19.42|19.22|5
1649950970000|2022-04-14 15:42:50|19.43|19.23|19.42|19.22|19.43|19.23|19.42|19.22|2
1649950980000|2022-04-14 15:43:00|19.41|19.21|19.42|19.22|19.42|19.22|19.41|19.21|2
1649951000000|2022-04-14 15:43:20|19.41|19.21|19.41|19.21|19.42|19.22|19.41|19.21|7
1649951020000|2022-04-14 15:43:40|19.4|19.2|19.41|19.21|19.41|19.21|19.4|19.2|2
1649951030000|2022-04-14 15:43:50|19.42|19.22|19.42|19.22|19.42|19.22|19.42|19.22|1
1649951040000|2022-04-14 15:44:00|19.43|19.23|19.42|19.22|19.43|19.23|19.42|19.22|6
1649951080000|2022-04-14 15:44:40|19.41|19.21|19.42|19.22|19.42|19.22|19.41|19.21|12
1649951100000|2022-04-14 15:45:00|19.43|19.23|19.43|19.23|19.43|19.23|19.43|19.23|1
1649951120000|2022-04-14 15:45:20|19.44|19.24|19.44|19.24|19.44|19.24|19.44|19.24|1
1649951130000|2022-04-14 15:45:30|19.43|19.23|19.43|19.23|19.43|19.23|19.43|19.23|1
1649951150000|2022-04-14 15:45:50|19.44|19.24|19.42|19.22|19.44|19.24|19.42|19.22|9
1649951160000|2022-04-14 15:46:00|19.41|19.21|19.41|19.21|19.42|19.22|19.41|19.21|3
1649951170000|2022-04-14 15:46:10|19.42|19.22|19.41|19.21|19.42|19.22|19.41|19.21|8
1649951190000|2022-04-14 15:46:30|19.42|19.22|19.42|19.22|19.43|19.23|19.42|19.22|3
1649951200000|2022-04-14 15:46:40|19.43|19.23|19.41|19.21|19.43|19.23|19.41|19.21|13
1649951230000|2022-04-14 15:47:10|19.42|19.22|19.41|19.21|19.42|19.22|19.41|19.21|4
1649951240000|2022-04-14 15:47:20|19.4|19.2|19.41|19.21|19.41|19.21|19.4|19.2|4
1649951250000|2022-04-14 15:47:30|19.42|19.22|19.41|19.21|19.42|19.22|19.41|19.21|4
1649951270000|2022-04-14 15:47:50|19.4|19.2|19.41|19.21|19.42|19.22|19.4|19.2|4
1649951280000|2022-04-14 15:48:00|19.42|19.22|19.41|19.21|19.42|19.22|19.41|19.21|2
1649951330000|2022-04-14 15:48:50|19.42|19.22|19.42|19.22|19.42|19.22|19.41|19.21|5
1649951360000|2022-04-14 15:49:20|19.43|19.23|19.43|19.23|19.43|19.23|19.42|19.22|5
1649951380000|2022-04-14 15:49:40|19.42|19.22|19.41|19.21|19.43|19.23|19.41|19.21|10
1649951390000|2022-04-14 15:49:50|19.42|19.22|19.4|19.2|19.42|19.22|19.4|19.2|5
1649951400000|2022-04-14 15:50:00|19.41|19.21|19.41|19.21|19.41|19.21|19.4|19.2|9
1649951420000|2022-04-14 15:50:20|19.4|19.2|19.41|19.21|19.41|19.21|19.4|19.2|2
1649951440000|2022-04-14 15:50:40|19.4|19.2|19.41|19.21|19.41|19.21|19.4|19.2|2
1649951450000|2022-04-14 15:50:50|19.4|19.2|19.4|19.2|19.41|19.21|19.4|19.2|3
1649951470000|2022-04-14 15:51:10|19.41|19.21|19.41|19.21|19.41|19.21|19.41|19.21|1
1649951480000|2022-04-14 15:51:20|19.4|19.2|19.41|19.21|19.41|19.21|19.4|19.2|8
1649951490000|2022-04-14 15:51:30|19.4|19.2|19.41|19.21|19.41|19.21|19.4|19.2|4
1649951540000|2022-04-14 15:52:20|19.42|19.22|19.42|19.22|19.42|19.22|19.41|19.21|5
1649951550000|2022-04-14 15:52:30|19.43|19.23|19.42|19.22|19.43|19.23|19.42|19.22|4
1649951560000|2022-04-14 15:52:40|19.43|19.23|19.42|19.22|19.43|19.23|19.42|19.22|2
1649951570000|2022-04-14 15:52:50|19.43|19.23|19.43|19.23|19.43|19.23|19.42|19.22|7
1649951580000|2022-04-14 15:53:00|19.42|19.22|19.42|19.22|19.43|19.23|19.42|19.22|7
1649951590000|2022-04-14 15:53:10|19.43|19.23|19.42|19.22|19.43|19.23|19.42|19.22|4
1649951620000|2022-04-14 15:53:40|19.41|19.21|19.42|19.22|19.42|19.22|19.41|19.21|2
1649951630000|2022-04-14 15:53:50|19.41|19.21|19.42|19.22|19.42|19.22|19.41|19.21|6
1649951640000|2022-04-14 15:54:00|19.43|19.23|19.43|19.23|19.43|19.23|19.42|19.22|3
1649951650000|2022-04-14 15:54:10|19.42|19.22|19.43|19.23|19.43|19.23|19.42|19.22|2
1649951670000|2022-04-14 15:54:30|19.44|19.24|19.43|19.23|19.44|19.24|19.43|19.23|4
1649951680000|2022-04-14 15:54:40|19.42|19.22|19.43|19.23|19.43|19.23|19.42|19.22|10
1649951740000|2022-04-14 15:55:40|19.42|19.22|19.42|19.22|19.43|19.23|19.42|19.22|9
1649951750000|2022-04-14 15:55:50|19.43|19.23|19.42|19.22|19.43|19.23|19.42|19.22|4
1649951760000|2022-04-14 15:56:00|19.43|19.23|19.42|19.22|19.43|19.23|19.42|19.22|8
1649951800000|2022-04-14 15:56:40|19.41|19.21|19.42|19.22|19.42|19.22|19.41|19.21|4
1649951810000|2022-04-14 15:56:50|19.41|19.21|19.42|19.22|19.42|19.22|19.41|19.21|2
1649951820000|2022-04-14 15:57:00|19.41|19.21|19.41|19.21|19.41|19.21|19.41|19.21|1
1649951830000|2022-04-14 15:57:10|19.4|19.2|19.4|19.2|19.41|19.21|19.4|19.2|3
1649951850000|2022-04-14 15:57:30|19.41|19.21|19.41|19.21|19.41|19.21|19.4|19.2|3
1649951870000|2022-04-14 15:57:50|19.42|19.22|19.41|19.21|19.42|19.22|19.41|19.21|4
1649951880000|2022-04-14 15:58:00|19.42|19.22|19.41|19.21|19.42|19.22|19.41|19.21|2
1649951890000|2022-04-14 15:58:10|19.4|19.2|19.4|19.2|19.41|19.21|19.4|19.2|3
1649951940000|2022-04-14 15:59:00|19.41|19.21|19.4|19.2|19.41|19.21|19.4|19.2|8
1649951950000|2022-04-14 15:59:10|19.41|19.21|19.4|19.2|19.41|19.21|19.4|19.2|2
1649951990000|2022-04-14 15:59:50|19.41|19.21|19.41|19.21|19.41|19.21|19.41|19.21|1
1649952000000|2022-04-14 16:00:00|19.4|19.2|19.4|19.2|19.41|19.21|19.4|19.2|5
1649952020000|2022-04-14 16:00:20|19.39|19.19|19.4|19.2|19.4|19.2|19.39|19.19|2
1649952030000|2022-04-14 16:00:30|19.41|19.21|19.39|19.19|19.41|19.21|19.39|19.19|5
1649952040000|2022-04-14 16:00:40|19.4|19.2|19.38|19.18|19.4|19.2|19.38|19.18|6
1649952050000|2022-04-14 16:00:50|19.39|19.19|19.38|19.18|19.39|19.19|19.38|19.18|6
1649952060000|2022-04-14 16:01:00|19.39|19.19|19.39|19.19|19.39|19.19|19.39|19.19|1
1649952070000|2022-04-14 16:01:10|19.4|19.2|19.39|19.19|19.4|19.2|19.39|19.19|4
1649952080000|2022-04-14 16:01:20|19.38|19.18|19.38|19.18|19.38|19.18|19.38|19.18|1
1649952090000|2022-04-14 16:01:30|19.39|19.19|19.39|19.19|19.39|19.19|19.38|19.18|5
1649952100000|2022-04-14 16:01:40|19.4|19.2|19.4|19.2|19.4|19.2|19.4|19.2|1
1649952110000|2022-04-14 16:01:50|19.39|19.19|19.4|19.2|19.4|19.2|19.39|19.19|2
1649952130000|2022-04-14 16:02:10|19.41|19.21|19.41|19.21|19.41|19.21|19.41|19.21|1
1649952170000|2022-04-14 16:02:50|19.42|19.22|19.42|19.22|19.42|19.22|19.41|19.21|3
1649952190000|2022-04-14 16:03:10|19.43|19.23|19.43|19.23|19.43|19.23|19.43|19.23|1
1649952210000|2022-04-14 16:03:30|19.42|19.22|19.43|19.23|19.43|19.23|19.42|19.22|4
1649952220000|2022-04-14 16:03:40|19.42|19.22|19.42|19.22|19.43|19.23|19.42|19.22|7
1649952230000|2022-04-14 16:03:50|19.43|19.23|19.42|19.22|19.43|19.23|19.42|19.22|4
1649952240000|2022-04-14 16:04:00|19.41|19.21|19.42|19.22|19.42|19.22|19.41|19.21|4
1649952250000|2022-04-14 16:04:10|19.41|19.21|19.41|19.21|19.42|19.22|19.41|19.21|3
1649952260000|2022-04-14 16:04:20|19.4|19.2|19.39|19.19|19.41|19.21|19.39|19.19|4
1649952270000|2022-04-14 16:04:30|19.38|19.18|19.38|19.18|19.38|19.18|19.38|19.18|1
1649952280000|2022-04-14 16:04:40|19.37|19.17|19.38|19.18|19.38|19.18|19.37|19.17|2
1649952290000|2022-04-14 16:04:50|19.39|19.19|19.39|19.19|19.39|19.19|19.38|19.18|5
1649952300000|2022-04-14 16:05:00|19.38|19.18|19.39|19.19|19.39|19.19|19.38|19.18|2
1649952320000|2022-04-14 16:05:20|19.38|19.18|19.38|19.18|19.39|19.19|19.38|19.18|5
1649952330000|2022-04-14 16:05:30|19.37|19.17|19.39|19.19|19.39|19.19|19.37|19.17|3
1649952340000|2022-04-14 16:05:40|19.4|19.2|19.4|19.2|19.4|19.2|19.39|19.19|3
1649952350000|2022-04-14 16:05:50|19.41|19.21|19.41|19.21|19.41|19.21|19.41|19.21|1
1649952360000|2022-04-14 16:06:00|19.42|19.22|19.41|19.21|19.42|19.22|19.41|19.21|2
1649952370000|2022-04-14 16:06:10|19.4|19.2|19.4|19.2|19.41|19.21|19.4|19.2|3
1649952380000|2022-04-14 16:06:20|19.39|19.19|19.39|19.19|19.39|19.19|19.39|19.19|1
1649952390000|2022-04-14 16:06:30|19.4|19.2|19.4|19.2|19.4|19.2|19.39|19.19|3
1649952410000|2022-04-14 16:06:50|19.41|19.21|19.41|19.21|19.41|19.21|19.41|19.21|1
1649952420000|2022-04-14 16:07:00|19.4|19.2|19.4|19.2|19.4|19.2|19.4|19.2|1
1649952460000|2022-04-14 16:07:40|19.41|19.21|19.4|19.2|19.41|19.21|19.4|19.2|2
1649952470000|2022-04-14 16:07:50|19.41|19.21|19.41|19.21|19.41|19.21|19.41|19.21|1
1649952510000|2022-04-14 16:08:30|19.42|19.22|19.42|19.22|19.42|19.22|19.41|19.21|3
1649952520000|2022-04-14 16:08:40|19.41|19.21|19.42|19.22|19.42|19.22|19.41|19.21|2
1649952620000|2022-04-14 16:10:20|19.43|19.23|19.43|19.23|19.43|19.23|19.42|19.22|7
1649952630000|2022-04-14 16:10:30|19.42|19.22|19.43|19.23|19.43|19.23|19.42|19.22|2
1649952670000|2022-04-14 16:11:10|19.42|19.22|19.42|19.22|19.42|19.22|19.42|19.22|1
1649952690000|2022-04-14 16:11:30|19.43|19.23|19.43|19.23|19.43|19.23|19.43|19.23|1
1649952700000|2022-04-14 16:11:40|19.42|19.22|19.43|19.23|19.43|19.23|19.42|19.22|4
1649952710000|2022-04-14 16:11:50|19.42|19.22|19.43|19.23|19.43|19.23|19.42|19.22|20
1649952720000|2022-04-14 16:12:00|19.42|19.22|19.42|19.22|19.43|19.23|19.42|19.22|5
1649952730000|2022-04-14 16:12:10|19.43|19.23|19.43|19.23|19.43|19.23|19.42|19.22|5
1649952740000|2022-04-14 16:12:20|19.42|19.22|19.43|19.23|19.43|19.23|19.42|19.22|8
1649952750000|2022-04-14 16:12:30|19.42|19.22|19.42|19.22|19.42|19.22|19.42|19.22|1
1649952760000|2022-04-14 16:12:40|19.43|19.23|19.42|19.22|19.43|19.23|19.42|19.22|2
1649952820000|2022-04-14 16:13:40|19.41|19.21|19.41|19.21|19.41|19.21|19.41|19.21|1
1649952830000|2022-04-14 16:13:50|19.4|19.2|19.4|19.2|19.4|19.2|19.4|19.2|1
1649952850000|2022-04-14 16:14:10|19.41|19.21|19.41|19.21|19.41|19.21|19.41|19.21|1
1649952870000|2022-04-14 16:14:30|19.4|19.2|19.4|19.2|19.4|19.2|19.4|19.2|1
1649952880000|2022-04-14 16:14:40|19.41|19.21|19.4|19.2|19.41|19.21|19.4|19.2|2
1649952890000|2022-04-14 16:14:50|19.41|19.21|19.41|19.21|19.41|19.21|19.41|19.21|1
1649952910000|2022-04-14 16:15:10|19.42|19.22|19.42|19.22|19.42|19.22|19.41|19.21|13
1649952930000|2022-04-14 16:15:30|19.41|19.21|19.41|19.21|19.41|19.21|19.41|19.21|1
1649952950000|2022-04-14 16:15:50|19.4|19.2|19.4|19.2|19.41|19.21|19.4|19.2|5
1649952960000|2022-04-14 16:16:00|19.39|19.19|19.39|19.19|19.39|19.19|19.39|19.19|1
1649952990000|2022-04-14 16:16:30|19.4|19.2|19.39|19.19|19.4|19.2|19.39|19.19|2
1649953010000|2022-04-14 16:16:50|19.4|19.2|19.4|19.2|19.4|19.2|19.4|19.2|1
1649953030000|2022-04-14 16:17:10|19.39|19.19|19.39|19.19|19.4|19.2|19.39|19.19|5
1649953060000|2022-04-14 16:17:40|19.38|19.18|19.37|19.17|19.38|19.18|19.37|19.17|4
1649953070000|2022-04-14 16:17:50|19.38|19.18|19.37|19.17|19.38|19.18|19.37|19.17|4
1649953090000|2022-04-14 16:18:10|19.36|19.16|19.36|19.16|19.36|19.16|19.36|19.16|1
1649953100000|2022-04-14 16:18:20|19.35|19.15|19.36|19.16|19.36|19.16|19.35|19.15|2
1649953110000|2022-04-14 16:18:30|19.35|19.15|19.33|19.13|19.36|19.16|19.33|19.13|9
1649953120000|2022-04-14 16:18:40|19.34|19.14|19.34|19.14|19.34|19.14|19.33|19.13|3
1649953130000|2022-04-14 16:18:50|19.35|19.15|19.35|19.15|19.35|19.15|19.34|19.14|5
1649953140000|2022-04-14 16:19:00|19.34|19.14|19.34|19.14|19.35|19.15|19.34|19.14|3
1649953150000|2022-04-14 16:19:10|19.35|19.15|19.34|19.14|19.35|19.15|19.34|19.14|4
1649953200000|2022-04-14 16:20:00|19.33|19.13|19.33|19.13|19.34|19.14|19.33|19.13|3
1649953220000|2022-04-14 16:20:20|19.32|19.12|19.33|19.13|19.33|19.13|19.32|19.12|2
1649953230000|2022-04-14 16:20:30|19.34|19.14|19.34|19.14|19.34|19.14|19.34|19.14|1
1649953240000|2022-04-14 16:20:40|19.33|19.13|19.34|19.14|19.34|19.14|19.33|19.13|8
1649953260000|2022-04-14 16:21:00|19.33|19.13|19.34|19.14|19.34|19.14|19.33|19.13|2
1649953270000|2022-04-14 16:21:10|19.33|19.13|19.32|19.12|19.33|19.13|19.32|19.12|4
1649953280000|2022-04-14 16:21:20|19.33|19.13|19.32|19.12|19.33|19.13|19.32|19.12|2
1649953290000|2022-04-14 16:21:30|19.33|19.13|19.33|19.13|19.33|19.13|19.33|19.13|1
1649953300000|2022-04-14 16:21:40|19.32|19.12|19.33|19.13|19.33|19.13|19.32|19.12|12
1649953310000|2022-04-14 16:21:50|19.34|19.14|19.34|19.14|19.34|19.14|19.34|19.14|1
1649953330000|2022-04-14 16:22:10|19.33|19.13|19.32|19.12|19.33|19.13|19.32|19.12|2
1649953340000|2022-04-14 16:22:20|19.33|19.13|19.32|19.12|19.33|19.13|19.32|19.12|8
1649953350000|2022-04-14 16:22:30|19.33|19.13|19.32|19.12|19.33|19.13|19.32|19.12|2
1649953360000|2022-04-14 16:22:40|19.31|19.11|19.31|19.11|19.31|19.11|19.31|19.11|1
1649953380000|2022-04-14 16:23:00|19.3|19.1|19.3|19.1|19.31|19.11|19.3|19.1|5
1649953390000|2022-04-14 16:23:10|19.31|19.11|19.32|19.12|19.32|19.12|19.3|19.1|6
1649953400000|2022-04-14 16:23:20|19.31|19.11|19.32|19.12|19.32|19.12|19.31|19.11|2
1649953460000|2022-04-14 16:24:20|19.33|19.13|19.33|19.13|19.33|19.13|19.33|19.13|1
1649953500000|2022-04-14 16:25:00|19.34|19.14|19.34|19.14|19.34|19.14|19.33|19.13|5
1649953510000|2022-04-14 16:25:10|19.33|19.13|19.33|19.13|19.33|19.13|19.33|19.13|1
1649953550000|2022-04-14 16:25:50|19.34|19.14|19.34|19.14|19.34|19.14|19.34|19.14|1
1649953560000|2022-04-14 16:26:00|19.33|19.13|19.34|19.14|19.34|19.14|19.33|19.13|2
1649953570000|2022-04-14 16:26:10|19.33|19.13|19.33|19.13|19.33|19.13|19.33|19.13|1
1649953600000|2022-04-14 16:26:40|19.32|19.12|19.33|19.13|19.33|19.13|19.32|19.12|6
1649953610000|2022-04-14 16:26:50|19.32|19.12|19.32|19.12|19.33|19.13|19.32|19.12|5
1649953620000|2022-04-14 16:27:00|19.31|19.11|19.3|19.1|19.31|19.11|19.3|19.1|2
1649953630000|2022-04-14 16:27:10|19.29|19.09|19.28|19.08|19.29|19.09|19.28|19.08|4
1649953640000|2022-04-14 16:27:20|19.29|19.09|19.29|19.09|19.29|19.09|19.28|19.08|5
1649953670000|2022-04-14 16:27:50|19.3|19.1|19.3|19.1|19.3|19.1|19.3|19.1|1
1649953700000|2022-04-14 16:28:20|19.31|19.11|19.3|19.1|19.31|19.11|19.3|19.1|4
1649953710000|2022-04-14 16:28:30|19.29|19.09|19.3|19.1|19.3|19.1|19.29|19.09|6
1649953720000|2022-04-14 16:28:40|19.29|19.09|19.3|19.1|19.3|19.1|19.29|19.09|2
1649953730000|2022-04-14 16:28:50|19.29|19.09|19.29|19.09|19.3|19.1|19.29|19.09|3
1649953740000|2022-04-14 16:29:00|19.3|19.1|19.3|19.1|19.3|19.1|19.3|19.1|1
1649953800000|2022-04-14 16:30:00|19.31|19.11|19.31|19.11|19.31|19.11|19.3|19.1|5
1649953810000|2022-04-14 16:30:10|19.3|19.1|19.3|19.1|19.3|19.1|19.3|19.1|1
1649953820000|2022-04-14 16:30:20|19.31|19.11|19.31|19.11|19.31|19.11|19.3|19.1|3
1649953830000|2022-04-14 16:30:30|19.32|19.12|19.32|19.12|19.32|19.12|19.32|19.12|1
1649953840000|2022-04-14 16:30:40|19.31|19.11|19.31|19.11|19.32|19.12|19.31|19.11|5
1649953850000|2022-04-14 16:30:50|19.3|19.1|19.31|19.11|19.31|19.11|19.3|19.1|2
1649953910000|2022-04-14 16:31:50|19.3|19.1|19.3|19.1|19.31|19.11|19.3|19.1|9
1649953930000|2022-04-14 16:32:10|19.29|19.09|19.29|19.09|19.29|19.09|19.29|19.09|1
1649953940000|2022-04-14 16:32:20|19.3|19.1|19.29|19.09|19.3|19.1|19.29|19.09|8
1649953990000|2022-04-14 16:33:10|19.28|19.08|19.28|19.08|19.29|19.09|19.27|19.07|5
1649954000000|2022-04-14 16:33:20|19.29|19.09|19.29|19.09|19.29|19.09|19.29|19.09|1
1649954030000|2022-04-14 16:33:50|19.28|19.08|19.29|19.09|19.29|19.09|19.28|19.08|4
1649954040000|2022-04-14 16:34:00|19.3|19.1|19.29|19.09|19.3|19.1|19.29|19.09|8
1649954050000|2022-04-14 16:34:10|19.3|19.1|19.29|19.09|19.3|19.1|19.29|19.09|10
1649954060000|2022-04-14 16:34:20|19.3|19.1|19.29|19.09|19.3|19.1|19.29|19.09|2
1649954070000|2022-04-14 16:34:30|19.3|19.1|19.3|19.1|19.3|19.1|19.3|19.1|1
1649954090000|2022-04-14 16:34:50|19.29|19.09|19.29|19.09|19.29|19.09|19.29|19.09|1
1649954100000|2022-04-14 16:35:00|19.3|19.1|19.3|19.1|19.3|19.1|19.29|19.09|9
1649954110000|2022-04-14 16:35:10|19.29|19.09|19.29|19.09|19.29|19.09|19.28|19.08|3
1649954130000|2022-04-14 16:35:30|19.28|19.08|19.28|19.08|19.29|19.09|19.28|19.08|7
1649954140000|2022-04-14 16:35:40|19.29|19.09|19.28|19.08|19.29|19.09|19.28|19.08|6
1649954160000|2022-04-14 16:36:00|19.27|19.07|19.28|19.08|19.28|19.08|19.27|19.07|6
1649954170000|2022-04-14 16:36:10|19.27|19.07|19.28|19.08|19.28|19.08|19.27|19.07|4
1649954180000|2022-04-14 16:36:20|19.27|19.07|19.28|19.08|19.28|19.08|19.27|19.07|8
1649954190000|2022-04-14 16:36:30|19.27|19.07|19.28|19.08|19.28|19.08|19.27|19.07|4
1649954200000|2022-04-14 16:36:40|19.27|19.07|19.27|19.07|19.28|19.08|19.27|19.07|13
1649954210000|2022-04-14 16:36:50|19.28|19.08|19.28|19.08|19.28|19.08|19.27|19.07|7
1649954220000|2022-04-14 16:37:00|19.27|19.07|19.27|19.07|19.28|19.08|19.27|19.07|9
1649954250000|2022-04-14 16:37:30|19.28|19.08|19.28|19.08|19.28|19.08|19.27|19.07|11
1649954270000|2022-04-14 16:37:50|19.27|19.07|19.28|19.08|19.28|19.08|19.27|19.07|8
1649954280000|2022-04-14 16:38:00|19.27|19.07|19.28|19.08|19.28|19.08|19.27|19.07|14
1649954290000|2022-04-14 16:38:10|19.27|19.07|19.28|19.08|19.28|19.08|19.27|19.07|14
1649954300000|2022-04-14 16:38:20|19.29|19.09|19.28|19.08|19.29|19.09|19.28|19.08|12
1649954310000|2022-04-14 16:38:30|19.29|19.09|19.29|19.09|19.29|19.09|19.29|19.09|1
1649954320000|2022-04-14 16:38:40|19.28|19.08|19.29|19.09|19.3|19.1|19.28|19.08|4
1649954330000|2022-04-14 16:38:50|19.3|19.1|19.3|19.1|19.3|19.1|19.29|19.09|7
1649954340000|2022-04-14 16:39:00|19.31|19.11|19.31|19.11|19.31|19.11|19.31|19.11|1
1649954350000|2022-04-14 16:39:10|19.3|19.1|19.31|19.11|19.31|19.11|19.3|19.1|2
1649954360000|2022-04-14 16:39:20|19.32|19.12|19.32|19.12|19.33|19.13|19.32|19.12|3
1649954370000|2022-04-14 16:39:30|19.31|19.11|19.31|19.11|19.32|19.12|19.31|19.11|3
1649954380000|2022-04-14 16:39:40|19.3|19.1|19.29|19.09|19.31|19.11|19.29|19.09|6
1649954390000|2022-04-14 16:39:50|19.3|19.1|19.29|19.09|19.3|19.1|19.29|19.09|4
1649954470000|2022-04-14 16:41:10|19.3|19.1|19.3|19.1|19.3|19.1|19.3|19.1|1
1649954480000|2022-04-14 16:41:20|19.31|19.11|19.31|19.11|19.31|19.11|19.31|19.11|1
1649954500000|2022-04-14 16:41:40|19.32|19.12|19.31|19.11|19.32|19.12|19.31|19.11|4
1649954510000|2022-04-14 16:41:50|19.3|19.1|19.3|19.1|19.3|19.1|19.3|19.1|1
1649954530000|2022-04-14 16:42:10|19.29|19.09|19.3|19.1|19.3|19.1|19.29|19.09|4
1649954540000|2022-04-14 16:42:20|19.29|19.09|19.3|19.1|19.31|19.11|19.29|19.09|4
1649954550000|2022-04-14 16:42:30|19.31|19.11|19.31|19.11|19.31|19.11|19.31|19.11|1
1649954560000|2022-04-14 16:42:40|19.32|19.12|19.31|19.11|19.32|19.12|19.31|19.11|2
1649954580000|2022-04-14 16:43:00|19.3|19.1|19.31|19.11|19.31|19.11|19.3|19.1|10
1649954590000|2022-04-14 16:43:10|19.3|19.1|19.3|19.1|19.31|19.11|19.3|19.1|5
1649954600000|2022-04-14 16:43:20|19.31|19.11|19.3|19.1|19.31|19.11|19.3|19.1|2
1649954660000|2022-04-14 16:44:20|19.31|19.11|19.31|19.11|19.31|19.11|19.3|19.1|3
1649954670000|2022-04-14 16:44:30|19.32|19.12|19.32|19.12|19.32|19.12|19.32|19.12|1
1649954690000|2022-04-14 16:44:50|19.31|19.11|19.31|19.11|19.31|19.11|19.31|19.11|1
1649954700000|2022-04-14 16:45:00|19.3|19.1|19.31|19.11|19.31|19.11|19.3|19.1|4
1649954710000|2022-04-14 16:45:10|19.32|19.12|19.32|19.12|19.32|19.12|19.32|19.12|1
1649954750000|2022-04-14 16:45:50|19.33|19.13|19.32|19.12|19.33|19.13|19.32|19.12|2
1649954760000|2022-04-14 16:46:00|19.33|19.13|19.33|19.13|19.33|19.13|19.33|19.13|1
1649954780000|2022-04-14 16:46:20|19.34|19.14|19.33|19.13|19.34|19.14|19.33|19.13|2
1649954810000|2022-04-14 16:46:50|19.32|19.12|19.33|19.13|19.33|19.13|19.32|19.12|4
1649954820000|2022-04-14 16:47:00|19.32|19.12|19.32|19.12|19.32|19.12|19.32|19.12|1
1649954830000|2022-04-14 16:47:10|19.31|19.11|19.31|19.11|19.32|19.12|19.31|19.11|5
1649954850000|2022-04-14 16:47:30|19.32|19.12|19.31|19.11|19.32|19.12|19.31|19.11|2
1649954880000|2022-04-14 16:48:00|19.3|19.1|19.3|19.1|19.3|19.1|19.3|19.1|1
1649954900000|2022-04-14 16:48:20|19.31|19.11|19.3|19.1|19.31|19.11|19.3|19.1|2
1649954910000|2022-04-14 16:48:30|19.29|19.09|19.3|19.1|19.3|19.1|19.29|19.09|2
1649954920000|2022-04-14 16:48:40|19.29|19.09|19.29|19.09|19.29|19.09|19.29|19.09|1
1649954930000|2022-04-14 16:48:50|19.3|19.1|19.3|19.1|19.3|19.1|19.3|19.1|1
1649954940000|2022-04-14 16:49:00|19.29|19.09|19.3|19.1|19.3|19.1|19.29|19.09|2
1649954950000|2022-04-14 16:49:10|19.29|19.09|19.29|19.09|19.29|19.09|19.29|19.09|1
1649954990000|2022-04-14 16:49:50|19.28|19.08|19.28|19.08|19.28|19.08|19.28|19.08|1
1649955000000|2022-04-14 16:50:00|19.29|19.09|19.28|19.08|19.29|19.09|19.27|19.07|8
1649955010000|2022-04-14 16:50:10|19.29|19.09|19.3|19.1|19.3|19.1|19.28|19.08|8
1649955020000|2022-04-14 16:50:20|19.29|19.09|19.29|19.09|19.3|19.1|19.29|19.09|3
1649955030000|2022-04-14 16:50:30|19.3|19.1|19.31|19.11|19.31|19.11|19.3|19.1|2
1649955110000|2022-04-14 16:51:50|19.3|19.1|19.31|19.11|19.31|19.11|19.3|19.1|4
1649955140000|2022-04-14 16:52:20|19.32|19.12|19.32|19.12|19.32|19.12|19.31|19.11|9
1649955150000|2022-04-14 16:52:30|19.31|19.11|19.31|19.11|19.31|19.11|19.31|19.11|1
1649955220000|2022-04-14 16:53:40|19.3|19.1|19.3|19.1|19.31|19.11|19.3|19.1|3
1649955230000|2022-04-14 16:53:50|19.31|19.11|19.31|19.11|19.31|19.11|19.3|19.1|5
1649955240000|2022-04-14 16:54:00|19.3|19.1|19.31|19.11|19.31|19.11|19.3|19.1|4
1649955250000|2022-04-14 16:54:10|19.3|19.1|19.3|19.1|19.3|19.1|19.3|19.1|1
1649955260000|2022-04-14 16:54:20|19.31|19.11|19.31|19.11|19.31|19.11|19.3|19.1|7
1649955290000|2022-04-14 16:54:50|19.3|19.1|19.31|19.11|19.31|19.11|19.3|19.1|2
1649955300000|2022-04-14 16:55:00|19.3|19.1|19.3|19.1|19.31|19.11|19.3|19.1|7
1649955310000|2022-04-14 16:55:10|19.31|19.11|19.32|19.12|19.32|19.12|19.3|19.1|4
1649955320000|2022-04-14 16:55:20|19.33|19.13|19.32|19.12|19.33|19.13|19.32|19.12|12
1649955330000|2022-04-14 16:55:30|19.33|19.13|19.33|19.13|19.33|19.13|19.32|19.12|11
1649955340000|2022-04-14 16:55:40|19.34|19.14|19.33|19.13|19.34|19.14|19.33|19.13|2
1649955350000|2022-04-14 16:55:50|19.34|19.14|19.34|19.14|19.34|19.14|19.33|19.13|3
1649955360000|2022-04-14 16:56:00|19.35|19.15|19.34|19.14|19.35|19.15|19.34|19.14|10
1649955370000|2022-04-14 16:56:10|19.35|19.15|19.36|19.16|19.36|19.16|19.35|19.15|6
1649955390000|2022-04-14 16:56:30|19.35|19.15|19.35|19.15|19.36|19.16|19.35|19.15|7
1649955400000|2022-04-14 16:56:40|19.36|19.16|19.36|19.16|19.36|19.16|19.35|19.15|3
1649955410000|2022-04-14 16:56:50|19.35|19.15|19.35|19.15|19.36|19.16|19.35|19.15|9
1649955420000|2022-04-14 16:57:00|19.36|19.16|19.36|19.16|19.36|19.16|19.35|19.15|9
1649955430000|2022-04-14 16:57:10|19.35|19.15|19.35|19.15|19.36|19.16|19.35|19.15|9
1649955450000|2022-04-14 16:57:30|19.34|19.14|19.35|19.15|19.35|19.15|19.34|19.14|4
1649955460000|2022-04-14 16:57:40|19.34|19.14|19.35|19.15|19.35|19.15|19.34|19.14|2
1649955480000|2022-04-14 16:58:00|19.36|19.16|19.36|19.16|19.36|19.16|19.36|19.16|1
1649955500000|2022-04-14 16:58:20|19.35|19.15|19.36|19.16|19.36|19.16|19.35|19.15|4
1649955510000|2022-04-14 16:58:30|19.37|19.17|19.37|19.17|19.37|19.17|19.36|19.16|3
1649955550000|2022-04-14 16:59:10|19.36|19.16|19.36|19.16|19.37|19.17|19.36|19.16|3
1649955570000|2022-04-14 16:59:30|19.37|19.17|19.37|19.17|19.37|19.17|19.37|19.17|1
1649955610000|2022-04-14 17:00:10|19.36|19.16|19.35|19.15|19.36|19.16|19.35|19.15|10
1649955620000|2022-04-14 17:00:20|19.36|19.16|19.35|19.15|19.36|19.16|19.35|19.15|2
1649955630000|2022-04-14 17:00:30|19.36|19.16|19.35|19.15|19.36|19.16|19.35|19.15|4
1649955640000|2022-04-14 17:00:40|19.36|19.16|19.36|19.16|19.36|19.16|19.35|19.15|3
1649955720000|2022-04-14 17:02:00|19.37|19.17|19.37|19.17|19.37|19.17|19.36|19.16|5
1649955740000|2022-04-14 17:02:20|19.38|19.18|19.37|19.17|19.38|19.18|19.37|19.17|2
1649955800000|2022-04-14 17:03:20|19.36|19.16|19.37|19.17|19.37|19.17|19.36|19.16|4
1649955810000|2022-04-14 17:03:30|19.38|19.18|19.37|19.17|19.38|19.18|19.37|19.17|4
1649955820000|2022-04-14 17:03:40|19.38|19.18|19.38|19.18|19.38|19.18|19.37|19.17|5
1649955830000|2022-04-14 17:03:50|19.37|19.17|19.37|19.17|19.38|19.18|19.37|19.17|7
1649955840000|2022-04-14 17:04:00|19.36|19.16|19.37|19.17|19.37|19.17|19.36|19.16|10
1649955850000|2022-04-14 17:04:10|19.36|19.16|19.37|19.17|19.37|19.17|19.36|19.16|8
1649955860000|2022-04-14 17:04:20|19.36|19.16|19.36|19.16|19.37|19.17|19.36|19.16|13
1649955870000|2022-04-14 17:04:30|19.37|19.17|19.36|19.16|19.37|19.17|19.36|19.16|4
1649955900000|2022-04-14 17:05:00|19.37|19.17|19.37|19.17|19.37|19.17|19.36|19.16|3
1649955910000|2022-04-14 17:05:10|19.36|19.16|19.36|19.16|19.37|19.17|19.36|19.16|3
1649955920000|2022-04-14 17:05:20|19.37|19.17|19.37|19.17|19.37|19.17|19.36|19.16|3
1649955930000|2022-04-14 17:05:30|19.36|19.16|19.36|19.16|19.36|19.16|19.36|19.16|1
1649955960000|2022-04-14 17:06:00|19.35|19.15|19.36|19.16|19.36|19.16|19.35|19.15|6
1649955970000|2022-04-14 17:06:10|19.35|19.15|19.36|19.16|19.36|19.16|19.35|19.15|2
1649955980000|2022-04-14 17:06:20|19.35|19.15|19.36|19.16|19.36|19.16|19.35|19.15|2
1649955990000|2022-04-14 17:06:30|19.37|19.17|19.37|19.17|19.37|19.17|19.36|19.16|5
1649956000000|2022-04-14 17:06:40|19.36|19.16|19.36|19.16|19.36|19.16|19.36|19.16|1
1649956050000|2022-04-14 17:07:30|19.37|19.17|19.37|19.17|19.37|19.17|19.36|19.16|3
1649956070000|2022-04-14 17:07:50|19.38|19.18|19.38|19.18|19.38|19.18|19.37|19.17|3
1649956090000|2022-04-14 17:08:10|19.37|19.17|19.37|19.17|19.37|19.17|19.37|19.17|1
1649956100000|2022-04-14 17:08:20|19.36|19.16|19.36|19.16|19.37|19.17|19.36|19.16|5
1649956110000|2022-04-14 17:08:30|19.37|19.17|19.36|19.16|19.37|19.17|19.36|19.16|4
1649956180000|2022-04-14 17:09:40|19.35|19.15|19.36|19.16|19.36|19.16|19.35|19.15|4
1649956220000|2022-04-14 17:10:20|19.37|19.17|19.36|19.16|19.37|19.17|19.36|19.16|2
1649956230000|2022-04-14 17:10:30|19.37|19.17|19.36|19.16|19.37|19.17|19.36|19.16|2
1649956250000|2022-04-14 17:10:50|19.35|19.15|19.35|19.15|19.35|19.15|19.35|19.15|1
1649956260000|2022-04-14 17:11:00|19.36|19.16|19.35|19.15|19.36|19.16|19.35|19.15|2
1649956270000|2022-04-14 17:11:10|19.36|19.16|19.35|19.15|19.36|19.16|19.35|19.15|2
1649956370000|2022-04-14 17:12:50|19.36|19.16|19.35|19.15|19.36|19.16|19.35|19.15|2
1649956400000|2022-04-14 17:13:20|19.34|19.14|19.34|19.14|19.34|19.14|19.34|19.14|1
1649956410000|2022-04-14 17:13:30|19.33|19.13|19.33|19.13|19.33|19.13|19.33|19.13|1
1649956420000|2022-04-14 17:13:40|19.34|19.14|19.34|19.14|19.34|19.14|19.33|19.13|9
1649956430000|2022-04-14 17:13:50|19.33|19.13|19.33|19.13|19.34|19.14|19.33|19.13|7
1649956450000|2022-04-14 17:14:10|19.34|19.14|19.34|19.14|19.34|19.14|19.33|19.13|5
1649956460000|2022-04-14 17:14:20|19.33|19.13|19.33|19.13|19.33|19.13|19.33|19.13|1
1649956470000|2022-04-14 17:14:30|19.32|19.12|19.32|19.12|19.33|19.13|19.32|19.12|5
1649956500000|2022-04-14 17:15:00|19.31|19.11|19.32|19.12|19.32|19.12|19.31|19.11|4
1649956510000|2022-04-14 17:15:10|19.31|19.11|19.31|19.11|19.31|19.11|19.31|19.11|1
1649956520000|2022-04-14 17:15:20|19.32|19.12|19.32|19.12|19.32|19.12|19.32|19.12|1
1649956540000|2022-04-14 17:15:40|19.31|19.11|19.31|19.11|19.31|19.11|19.31|19.11|1
1649956550000|2022-04-14 17:15:50|19.3|19.1|19.31|19.11|19.31|19.11|19.3|19.1|4
1649956560000|2022-04-14 17:16:00|19.3|19.1|19.3|19.1|19.3|19.1|19.3|19.1|1
1649956590000|2022-04-14 17:16:30|19.31|19.11|19.31|19.11|19.31|19.11|19.3|19.1|3
1649956750000|2022-04-14 17:19:10|19.3|19.1|19.31|19.11|19.31|19.11|19.3|19.1|12
1649956760000|2022-04-14 17:19:20|19.3|19.1|19.3|19.1|19.31|19.11|19.3|19.1|9
1649956800000|2022-04-14 17:20:00|19.31|19.11|19.3|19.1|19.31|19.11|19.3|19.1|4
1649956820000|2022-04-14 17:20:20|19.31|19.11|19.3|19.1|19.31|19.11|19.3|19.1|6
1649956850000|2022-04-14 17:20:50|19.31|19.11|19.3|19.1|19.31|19.11|19.3|19.1|2
1649956860000|2022-04-14 17:21:00|19.31|19.11|19.31|19.11|19.31|19.11|19.31|19.11|1
1649956940000|2022-04-14 17:22:20|19.32|19.12|19.32|19.12|19.33|19.13|19.32|19.12|7
1649956950000|2022-04-14 17:22:30|19.33|19.13|19.33|19.13|19.33|19.13|19.33|19.13|1
1649956960000|2022-04-14 17:22:40|19.34|19.14|19.33|19.13|19.34|19.14|19.33|19.13|2
1649956990000|2022-04-14 17:23:10|19.32|19.12|19.33|19.13|19.33|19.13|19.32|19.12|2
1649957010000|2022-04-14 17:23:30|19.32|19.12|19.32|19.12|19.33|19.13|19.32|19.12|5
1649957060000|2022-04-14 17:24:20|19.31|19.11|19.31|19.11|19.31|19.11|19.31|19.11|1
1649957090000|2022-04-14 17:24:50|19.32|19.12|19.32|19.12|19.32|19.12|19.32|19.12|1
1649957110000|2022-04-14 17:25:10|19.33|19.13|19.34|19.14|19.34|19.14|19.33|19.13|2
1649957120000|2022-04-14 17:25:20|19.35|19.15|19.35|19.15|19.35|19.15|19.35|19.15|1
1649957130000|2022-04-14 17:25:30|19.36|19.16|19.36|19.16|19.36|19.16|19.35|19.15|9
1649957140000|2022-04-14 17:25:40|19.37|19.17|19.38|19.18|19.38|19.18|19.36|19.16|6
1649957150000|2022-04-14 17:25:50|19.37|19.17|19.38|19.18|19.38|19.18|19.37|19.17|8
1649957160000|2022-04-14 17:26:00|19.39|19.19|19.4|19.2|19.4|19.2|19.39|19.19|2
1649957180000|2022-04-14 17:26:20|19.41|19.21|19.4|19.2|19.41|19.21|19.4|19.2|10
1649957190000|2022-04-14 17:26:30|19.41|19.21|19.41|19.21|19.41|19.21|19.4|19.2|3
1649957210000|2022-04-14 17:26:50|19.4|19.2|19.4|19.2|19.41|19.21|19.4|19.2|7
1649957220000|2022-04-14 17:27:00|19.39|19.19|19.38|19.18|19.4|19.2|19.38|19.18|6
1649957230000|2022-04-14 17:27:10|19.37|19.17|19.38|19.18|19.38|19.18|19.37|19.17|2
1649957240000|2022-04-14 17:27:20|19.39|19.19|19.39|19.19|19.39|19.19|19.39|19.19|1
1649957250000|2022-04-14 17:27:30|19.4|19.2|19.4|19.2|19.4|19.2|19.39|19.19|3
1649957260000|2022-04-14 17:27:40|19.41|19.21|19.41|19.21|19.41|19.21|19.41|19.21|1
1649957310000|2022-04-14 17:28:30|19.42|19.22|19.43|19.23|19.43|19.23|19.41|19.21|4
1649957330000|2022-04-14 17:28:50|19.42|19.22|19.42|19.22|19.42|19.22|19.42|19.22|1
1649957340000|2022-04-14 17:29:00|19.43|19.23|19.42|19.22|19.43|19.23|19.42|19.22|2
1649957350000|2022-04-14 17:29:10|19.43|19.23|19.44|19.24|19.44|19.24|19.42|19.22|6
1649957360000|2022-04-14 17:29:20|19.43|19.23|19.43|19.23|19.43|19.23|19.43|19.23|1
1649957370000|2022-04-14 17:29:30|19.44|19.24|19.44|19.24|19.44|19.24|19.43|19.23|3
1649957390000|2022-04-14 17:29:50|19.43|19.23|19.44|19.24|19.44|19.24|19.43|19.23|6
1649957410000|2022-04-14 17:30:10|19.45|19.25|19.45|19.25|19.45|19.25|19.45|19.25|1
1649957430000|2022-04-14 17:30:30|19.44|19.24|19.44|19.24|19.44|19.24|19.44|19.24|1
1649957470000|2022-04-14 17:31:10|19.45|19.25|19.44|19.24|19.45|19.25|19.44|19.24|2
1649957500000|2022-04-14 17:31:40|19.45|19.25|19.45|19.25|19.45|19.25|19.45|19.25|1
1649957560000|2022-04-14 17:32:40|19.46|19.26|19.46|19.26|19.46|19.26|19.46|19.26|1
1649957570000|2022-04-14 17:32:50|19.47|19.27|19.47|19.27|19.47|19.27|19.47|19.27|1
1649957590000|2022-04-14 17:33:10|19.46|19.26|19.46|19.26|19.46|19.26|19.46|19.26|1
1649957610000|2022-04-14 17:33:30|19.47|19.27|19.47|19.27|19.47|19.27|19.47|19.27|1
1649957640000|2022-04-14 17:34:00|19.46|19.26|19.46|19.26|19.46|19.26|19.46|19.26|1
1649957660000|2022-04-14 17:34:20|19.47|19.27|19.47|19.27|19.47|19.27|19.46|19.26|3
1649957690000|2022-04-14 17:34:50|19.48|19.28|19.49|19.29|19.49|19.29|19.48|19.28|8
1649957700000|2022-04-14 17:35:00|19.5|19.3|19.51|19.31|19.51|19.31|19.49|19.29|10
1649957710000|2022-04-14 17:35:10|19.5|19.3|19.51|19.31|19.51|19.31|19.5|19.3|6
1649957720000|2022-04-14 17:35:20|19.52|19.32|19.53|19.33|19.53|19.33|19.51|19.31|4
1649957730000|2022-04-14 17:35:30|19.52|19.32|19.54|19.34|19.54|19.34|19.52|19.32|3
1649957740000|2022-04-14 17:35:40|19.55|19.35|19.55|19.35|19.55|19.35|19.55|19.35|1
1649957750000|2022-04-14 17:35:50|19.54|19.34|19.54|19.34|19.55|19.35|19.54|19.34|3
1649957760000|2022-04-14 17:36:00|19.55|19.35|19.53|19.33|19.55|19.35|19.53|19.33|9
1649957770000|2022-04-14 17:36:10|19.54|19.34|19.53|19.33|19.54|19.34|19.53|19.33|6
1649957780000|2022-04-14 17:36:20|19.52|19.32|19.52|19.32|19.52|19.32|19.52|19.32|1
1649957790000|2022-04-14 17:36:30|19.51|19.31|19.52|19.32|19.52|19.32|19.51|19.31|4
1649957800000|2022-04-14 17:36:40|19.51|19.31|19.52|19.32|19.52|19.32|19.51|19.31|2
1649957820000|2022-04-14 17:37:00|19.51|19.31|19.52|19.32|19.52|19.32|19.51|19.31|2
1649957830000|2022-04-14 17:37:10|19.53|19.33|19.53|19.33|19.53|19.33|19.53|19.33|1
1649957850000|2022-04-14 17:37:30|19.54|19.34|19.53|19.33|19.54|19.34|19.53|19.33|2
1649957860000|2022-04-14 17:37:40|19.52|19.32|19.52|19.32|19.53|19.33|19.52|19.32|3
1649957870000|2022-04-14 17:37:50|19.53|19.33|19.52|19.32|19.53|19.33|19.52|19.32|4
1649957940000|2022-04-14 17:39:00|19.51|19.31|19.51|19.31|19.51|19.31|19.51|19.31|1
1649957950000|2022-04-14 17:39:10|19.5|19.3|19.5|19.3|19.5|19.3|19.5|19.3|1
1649957960000|2022-04-14 17:39:20|19.51|19.31|19.5|19.3|19.51|19.31|19.5|19.3|4
1649957970000|2022-04-14 17:39:30|19.49|19.29|19.49|19.29|19.5|19.3|19.49|19.29|7
1649957980000|2022-04-14 17:39:40|19.48|19.28|19.49|19.29|19.49|19.29|19.48|19.28|2
1649957990000|2022-04-14 17:39:50|19.48|19.28|19.49|19.29|19.49|19.29|19.48|19.28|8
1649958000000|2022-04-14 17:40:00|19.48|19.28|19.48|19.28|19.48|19.28|19.48|19.28|1
1649958020000|2022-04-14 17:40:20|19.49|19.29|19.49|19.29|19.49|19.29|19.49|19.29|1
1649958030000|2022-04-14 17:40:30|19.48|19.28|19.48|19.28|19.48|19.28|19.48|19.28|1
1649958040000|2022-04-14 17:40:40|19.49|19.29|19.49|19.29|19.49|19.29|19.49|19.29|1
1649958060000|2022-04-14 17:41:00|19.48|19.28|19.48|19.28|19.48|19.28|19.48|19.28|1
1649958070000|2022-04-14 17:41:10|19.47|19.27|19.47|19.27|19.47|19.27|19.47|19.27|1
1649958090000|2022-04-14 17:41:30|19.46|19.26|19.46|19.26|19.46|19.26|19.45|19.25|3
1649958100000|2022-04-14 17:41:40|19.45|19.25|19.46|19.26|19.46|19.26|19.45|19.25|2
1649958110000|2022-04-14 17:41:50|19.45|19.25|19.46|19.26|19.46|19.26|19.45|19.25|6
1649958130000|2022-04-14 17:42:10|19.47|19.27|19.47|19.27|19.47|19.27|19.47|19.27|1
1649958140000|2022-04-14 17:42:20|19.46|19.26|19.46|19.26|19.47|19.27|19.46|19.26|3
1649958190000|2022-04-14 17:43:10|19.47|19.27|19.46|19.26|19.47|19.27|19.46|19.26|4
1649958200000|2022-04-14 17:43:20|19.47|19.27|19.47|19.27|19.47|19.27|19.47|19.27|1
1649958240000|2022-04-14 17:44:00|19.46|19.26|19.46|19.26|19.46|19.26|19.46|19.26|1
1649958250000|2022-04-14 17:44:10|19.45|19.25|19.45|19.25|19.45|19.25|19.45|19.25|1
1649958260000|2022-04-14 17:44:20|19.44|19.24|19.44|19.24|19.45|19.25|19.44|19.24|3
1649958290000|2022-04-14 17:44:50|19.43|19.23|19.43|19.23|19.43|19.23|19.43|19.23|1
1649958310000|2022-04-14 17:45:10|19.44|19.24|19.44|19.24|19.44|19.24|19.44|19.24|1
1649958320000|2022-04-14 17:45:20|19.43|19.23|19.44|19.24|19.44|19.24|19.43|19.23|4
1649958340000|2022-04-14 17:45:40|19.43|19.23|19.43|19.23|19.43|19.23|19.43|19.23|1
1649958360000|2022-04-14 17:46:00|19.44|19.24|19.44|19.24|19.44|19.24|19.44|19.24|1
1649958370000|2022-04-14 17:46:10|19.43|19.23|19.43|19.23|19.43|19.23|19.43|19.23|1
1649958380000|2022-04-14 17:46:20|19.44|19.24|19.44|19.24|19.44|19.24|19.43|19.23|5
1649958390000|2022-04-14 17:46:30|19.43|19.23|19.44|19.24|19.44|19.24|19.43|19.23|2
1649958400000|2022-04-14 17:46:40|19.43|19.23|19.43|19.23|19.43|19.23|19.43|19.23|1
1649958410000|2022-04-14 17:46:50|19.42|19.22|19.41|19.21|19.42|19.22|19.41|19.21|2
1649958420000|2022-04-14 17:47:00|19.42|19.22|19.42|19.22|19.42|19.22|19.41|19.21|5
1649958490000|2022-04-14 17:48:10|19.43|19.23|19.43|19.23|19.43|19.23|19.43|19.23|1
1649958500000|2022-04-14 17:48:20|19.44|19.24|19.44|19.24|19.44|19.24|19.44|19.24|1
1649958530000|2022-04-14 17:48:50|19.45|19.25|19.45|19.25|19.45|19.25|19.45|19.25|1
1649958550000|2022-04-14 17:49:10|19.44|19.24|19.44|19.24|19.44|19.24|19.44|19.24|1
1649958560000|2022-04-14 17:49:20|19.43|19.23|19.43|19.23|19.43|19.23|19.43|19.23|1
1649958570000|2022-04-14 17:49:30|19.42|19.22|19.42|19.22|19.42|19.22|19.42|19.22|1
1649958580000|2022-04-14 17:49:40|19.43|19.23|19.43|19.23|19.43|19.23|19.43|19.23|1
1649958620000|2022-04-14 17:50:20|19.42|19.22|19.42|19.22|19.42|19.22|19.42|19.22|1
1649958640000|2022-04-14 17:50:40|19.43|19.23|19.43|19.23|19.43|19.23|19.43|19.23|1
1649958660000|2022-04-14 17:51:00|19.42|19.22|19.42|19.22|19.43|19.23|19.42|19.22|3
1649958670000|2022-04-14 17:51:10|19.43|19.23|19.43|19.23|19.43|19.23|19.43|19.23|1
1649958680000|2022-04-14 17:51:20|19.42|19.22|19.42|19.22|19.43|19.23|19.42|19.22|5
1649958690000|2022-04-14 17:51:30|19.43|19.23|19.42|19.22|19.43|19.23|19.42|19.22|2
1649958700000|2022-04-14 17:51:40|19.43|19.23|19.43|19.23|19.43|19.23|19.43|19.23|1
1649958710000|2022-04-14 17:51:50|19.42|19.22|19.42|19.22|19.43|19.23|19.42|19.22|3
1649958720000|2022-04-14 17:52:00|19.43|19.23|19.43|19.23|19.43|19.23|19.42|19.22|3
1649958780000|2022-04-14 17:53:00|19.42|19.22|19.42|19.22|19.43|19.23|19.42|19.22|3
1649958810000|2022-04-14 17:53:30|19.41|19.21|19.41|19.21|19.41|19.21|19.41|19.21|1
1649958830000|2022-04-14 17:53:50|19.42|19.22|19.42|19.22|19.42|19.22|19.42|19.22|1
1649958870000|2022-04-14 17:54:30|19.41|19.21|19.41|19.21|19.41|19.21|19.41|19.21|1
1649958910000|2022-04-14 17:55:10|19.42|19.22|19.42|19.22|19.42|19.22|19.41|19.21|3
1649958920000|2022-04-14 17:55:20|19.41|19.21|19.41|19.21|19.41|19.21|19.41|19.21|1
1649958950000|2022-04-14 17:55:50|19.42|19.22|19.43|19.23|19.43|19.23|19.42|19.22|2
1649958970000|2022-04-14 17:56:10|19.44|19.24|19.44|19.24|19.44|19.24|19.44|19.24|1
1649958990000|2022-04-14 17:56:30|19.43|19.23|19.44|19.24|19.44|19.24|19.43|19.23|4
1649959000000|2022-04-14 17:56:40|19.43|19.23|19.43|19.23|19.44|19.24|19.43|19.23|3
1649959010000|2022-04-14 17:56:50|19.44|19.24|19.43|19.23|19.44|19.24|19.43|19.23|4
1649959020000|2022-04-14 17:57:00|19.44|19.24|19.43|19.23|19.44|19.24|19.43|19.23|2
1649959030000|2022-04-14 17:57:10|19.42|19.22|19.42|19.22|19.43|19.23|19.42|19.22|3
1649959040000|2022-04-14 17:57:20|19.43|19.23|19.43|19.23|19.43|19.23|19.43|19.23|1
1649959060000|2022-04-14 17:57:40|19.44|19.24|19.44|19.24|19.44|19.24|19.44|19.24|1
1649959090000|2022-04-14 17:58:10|19.45|19.25|19.45|19.25|19.45|19.25|19.44|19.24|5
1649959120000|2022-04-14 17:58:40|19.46|19.26|19.46|19.26|19.46|19.26|19.46|19.26|1
1649959130000|2022-04-14 17:58:50|19.45|19.25|19.46|19.26|19.46|19.26|19.45|19.25|4
1649959160000|2022-04-14 17:59:20|19.47|19.27|19.46|19.26|19.47|19.27|19.46|19.26|2
1649959170000|2022-04-14 17:59:30|19.47|19.27|19.46|19.26|19.47|19.27|19.46|19.26|2
1649959180000|2022-04-14 17:59:40|19.47|19.27|19.47|19.27|19.47|19.27|19.46|19.26|3
1649959190000|2022-04-14 17:59:50|19.46|19.26|19.47|19.27|19.47|19.27|19.46|19.26|2
1649959210000|2022-04-14 18:00:10|19.46|19.26|19.47|19.27|19.47|19.27|19.46|19.26|6
1649959220000|2022-04-14 18:00:20|19.48|19.28|19.48|19.28|19.48|19.28|19.47|19.27|7
1649959260000|2022-04-14 18:01:00|19.47|19.27|19.47|19.27|19.47|19.27|19.46|19.26|11
1649959270000|2022-04-14 18:01:10|19.46|19.26|19.47|19.27|19.47|19.27|19.46|19.26|4
1649959380000|2022-04-14 18:03:00|19.48|19.28|19.48|19.28|19.48|19.28|19.48|19.28|1
1649959390000|2022-04-14 18:03:10|19.49|19.29|19.49|19.29|19.49|19.29|19.49|19.29|1
1649959400000|2022-04-14 18:03:20|19.48|19.28|19.49|19.29|19.49|19.29|19.48|19.28|2
1649959420000|2022-04-14 18:03:40|19.5|19.3|19.49|19.29|19.5|19.3|19.49|19.29|2
1649959430000|2022-04-14 18:03:50|19.5|19.3|19.49|19.29|19.5|19.3|19.49|19.29|6
1649959440000|2022-04-14 18:04:00|19.5|19.3|19.5|19.3|19.5|19.3|19.5|19.3|1
1649959450000|2022-04-14 18:04:10|19.51|19.31|19.5|19.3|19.51|19.31|19.5|19.3|6
1649959460000|2022-04-14 18:04:20|19.51|19.31|19.51|19.31|19.51|19.31|19.5|19.3|9
1649959470000|2022-04-14 18:04:30|19.5|19.3|19.51|19.31|19.51|19.31|19.5|19.3|6
1649959490000|2022-04-14 18:04:50|19.5|19.3|19.5|19.3|19.51|19.31|19.5|19.3|5
1649959500000|2022-04-14 18:05:00|19.51|19.31|19.5|19.3|19.51|19.31|19.5|19.3|6
1649959520000|2022-04-14 18:05:20|19.49|19.29|19.49|19.29|19.5|19.3|19.49|19.29|3
1649959530000|2022-04-14 18:05:30|19.5|19.3|19.5|19.3|19.5|19.3|19.5|19.3|1
1649959590000|2022-04-14 18:06:30|19.51|19.31|19.51|19.31|19.51|19.31|19.51|19.31|1
1649959610000|2022-04-14 18:06:50|19.52|19.32|19.52|19.32|19.52|19.32|19.52|19.32|1
1649959640000|2022-04-14 18:07:20|19.53|19.33|19.53|19.33|19.53|19.33|19.52|19.32|3
1649959650000|2022-04-14 18:07:30|19.52|19.32|19.52|19.32|19.52|19.32|19.52|19.32|1
1649959710000|2022-04-14 18:08:30|19.51|19.31|19.51|19.31|19.52|19.32|19.51|19.31|5
1649959730000|2022-04-14 18:08:50|19.5|19.3|19.51|19.31|19.51|19.31|19.5|19.3|4
1649959760000|2022-04-14 18:09:20|19.52|19.32|19.51|19.31|19.52|19.32|19.51|19.31|6
1649959780000|2022-04-14 18:09:40|19.5|19.3|19.51|19.31|19.51|19.31|19.5|19.3|4
1649959800000|2022-04-14 18:10:00|19.5|19.3|19.51|19.31|19.51|19.31|19.5|19.3|6
1649959810000|2022-04-14 18:10:10|19.5|19.3|19.5|19.3|19.5|19.3|19.5|19.3|1
1649959830000|2022-04-14 18:10:30|19.49|19.29|19.5|19.3|19.5|19.3|19.49|19.29|6
1649959870000|2022-04-14 18:11:10|19.51|19.31|19.51|19.31|19.51|19.31|19.51|19.31|1
1649959890000|2022-04-14 18:11:30|19.52|19.32|19.52|19.32|19.52|19.32|19.51|19.31|3
1649959980000|2022-04-14 18:13:00|19.51|19.31|19.51|19.31|19.52|19.32|19.51|19.31|3
1649959990000|2022-04-14 18:13:10|19.52|19.32|19.53|19.33|19.53|19.33|19.51|19.31|4
1649960000000|2022-04-14 18:13:20|19.52|19.32|19.52|19.32|19.53|19.33|19.52|19.32|7
1649960030000|2022-04-14 18:13:50|19.53|19.33|19.53|19.33|19.53|19.33|19.52|19.32|5
1649960040000|2022-04-14 18:14:00|19.52|19.32|19.52|19.32|19.52|19.32|19.52|19.32|1
1649960070000|2022-04-14 18:14:30|19.51|19.31|19.51|19.31|19.51|19.31|19.51|19.31|1
1649960080000|2022-04-14 18:14:40|19.52|19.32|19.52|19.32|19.52|19.32|19.52|19.32|1
1649960100000|2022-04-14 18:15:00|19.53|19.33|19.53|19.33|19.53|19.33|19.53|19.33|1
1649960110000|2022-04-14 18:15:10|19.52|19.32|19.52|19.32|19.53|19.33|19.52|19.32|3
1649960130000|2022-04-14 18:15:30|19.53|19.33|19.53|19.33|19.53|19.33|19.53|19.33|1
1649960240000|2022-04-14 18:17:20|19.54|19.34|19.54|19.34|19.54|19.34|19.54|19.34|1
1649960260000|2022-04-14 18:17:40|19.53|19.33|19.54|19.34|19.54|19.34|19.53|19.33|2
1649960300000|2022-04-14 18:18:20|19.53|19.33|19.53|19.33|19.53|19.33|19.53|19.33|1
1649960330000|2022-04-14 18:18:50|19.52|19.32|19.52|19.32|19.52|19.32|19.52|19.32|1
1649960340000|2022-04-14 18:19:00|19.53|19.33|19.52|19.32|19.53|19.33|19.52|19.32|2
1649960360000|2022-04-14 18:19:20|19.51|19.31|19.5|19.3|19.51|19.31|19.5|19.3|2
1649960380000|2022-04-14 18:19:40|19.49|19.29|19.49|19.29|19.49|19.29|19.49|19.29|1
1649960390000|2022-04-14 18:19:50|19.5|19.3|19.48|19.28|19.5|19.3|19.48|19.28|3
1649960400000|2022-04-14 18:20:00|19.47|19.27|19.47|19.27|19.47|19.27|19.47|19.27|1
1649960450000|2022-04-14 18:20:50|19.46|19.26|19.46|19.26|19.47|19.27|19.46|19.26|3
1649960460000|2022-04-14 18:21:00|19.47|19.27|19.46|19.26|19.47|19.27|19.46|19.26|2
1649960470000|2022-04-14 18:21:10|19.45|19.25|19.45|19.25|19.45|19.25|19.45|19.25|1
1649960480000|2022-04-14 18:21:20|19.46|19.26|19.46|19.26|19.46|19.26|19.46|19.26|1
1649960510000|2022-04-14 18:21:50|19.47|19.27|19.47|19.27|19.47|19.27|19.46|19.26|3
1649960520000|2022-04-14 18:22:00|19.48|19.28|19.47|19.27|19.48|19.28|19.47|19.27|4
1649960530000|2022-04-14 18:22:10|19.48|19.28|19.48|19.28|19.48|19.28|19.47|19.27|3
1649960550000|2022-04-14 18:22:30|19.47|19.27|19.47|19.27|19.47|19.27|19.47|19.27|1
1649960560000|2022-04-14 18:22:40|19.46|19.26|19.46|19.26|19.47|19.27|19.46|19.26|3
1649960570000|2022-04-14 18:22:50|19.47|19.27|19.46|19.26|19.47|19.27|19.46|19.26|2
1649960590000|2022-04-14 18:23:10|19.47|19.27|19.47|19.27|19.47|19.27|19.47|19.27|1
1649960620000|2022-04-14 18:23:40|19.46|19.26|19.46|19.26|19.47|19.27|19.46|19.26|3
1649960660000|2022-04-14 18:24:20|19.45|19.25|19.45|19.25|19.46|19.26|19.45|19.25|3
1649960670000|2022-04-14 18:24:30|19.44|19.24|19.44|19.24|19.44|19.24|19.44|19.24|1
1649960690000|2022-04-14 18:24:50|19.45|19.25|19.45|19.25|19.45|19.25|19.44|19.24|5
1649960700000|2022-04-14 18:25:00|19.46|19.26|19.45|19.25|19.46|19.26|19.45|19.25|4
1649960760000|2022-04-14 18:26:00|19.46|19.26|19.46|19.26|19.46|19.26|19.46|19.26|1
1649960790000|2022-04-14 18:26:30|19.47|19.27|19.46|19.26|19.47|19.27|19.46|19.26|6
1649960800000|2022-04-14 18:26:40|19.47|19.27|19.46|19.26|19.47|19.27|19.46|19.26|2
1649960820000|2022-04-14 18:27:00|19.47|19.27|19.47|19.27|19.47|19.27|19.46|19.26|3
1649960830000|2022-04-14 18:27:10|19.46|19.26|19.46|19.26|19.46|19.26|19.46|19.26|1
1649960840000|2022-04-14 18:27:20|19.45|19.25|19.45|19.25|19.45|19.25|19.45|19.25|1
1649960860000|2022-04-14 18:27:40|19.44|19.24|19.44|19.24|19.45|19.25|19.44|19.24|3
1649960870000|2022-04-14 18:27:50|19.45|19.25|19.45|19.25|19.45|19.25|19.45|19.25|1
1649960880000|2022-04-14 18:28:00|19.46|19.26|19.46|19.26|19.46|19.26|19.46|19.26|1
1649960890000|2022-04-14 18:28:10|19.47|19.27|19.47|19.27|19.47|19.27|19.47|19.27|1
1649960900000|2022-04-14 18:28:20|19.48|19.28|19.48|19.28|19.48|19.28|19.47|19.27|3
1649960910000|2022-04-14 18:28:30|19.49|19.29|19.49|19.29|19.49|19.29|19.49|19.29|1
1649960920000|2022-04-14 18:28:40|19.48|19.28|19.49|19.29|19.49|19.29|19.48|19.28|4
1649960970000|2022-04-14 18:29:30|19.48|19.28|19.48|19.28|19.48|19.28|19.48|19.28|1
1649960990000|2022-04-14 18:29:50|19.47|19.27|19.48|19.28|19.48|19.28|19.47|19.27|2
1649961000000|2022-04-14 18:30:00|19.47|19.27|19.47|19.27|19.47|19.27|19.46|19.26|5
1649961010000|2022-04-14 18:30:10|19.46|19.26|19.48|19.28|19.48|19.28|19.46|19.26|7
1649961040000|2022-04-14 18:30:40|19.49|19.29|19.49|19.29|19.49|19.29|19.49|19.29|1
1649961050000|2022-04-14 18:30:50|19.5|19.3|19.49|19.29|19.5|19.3|19.49|19.29|6
1649961060000|2022-04-14 18:31:00|19.5|19.3|19.49|19.29|19.5|19.3|19.49|19.29|4
1649961070000|2022-04-14 18:31:10|19.5|19.3|19.49|19.29|19.5|19.3|19.49|19.29|2
1649961080000|2022-04-14 18:31:20|19.48|19.28|19.47|19.27|19.48|19.28|19.47|19.27|2
1649961120000|2022-04-14 18:32:00|19.46|19.26|19.46|19.26|19.46|19.26|19.46|19.26|1
1649961140000|2022-04-14 18:32:20|19.45|19.25|19.45|19.25|19.46|19.26|19.45|19.25|3
1649961160000|2022-04-14 18:32:40|19.44|19.24|19.44|19.24|19.44|19.24|19.44|19.24|1
1649961170000|2022-04-14 18:32:50|19.43|19.23|19.42|19.22|19.44|19.24|19.42|19.22|8
1649961180000|2022-04-14 18:33:00|19.41|19.21|19.41|19.21|19.42|19.22|19.41|19.21|3
1649961190000|2022-04-14 18:33:10|19.42|19.22|19.42|19.22|19.42|19.22|19.42|19.22|1
1649961200000|2022-04-14 18:33:20|19.43|19.23|19.43|19.23|19.43|19.23|19.43|19.23|1
1649961210000|2022-04-14 18:33:30|19.42|19.22|19.43|19.23|19.43|19.23|19.42|19.22|4
1649961250000|2022-04-14 18:34:10|19.44|19.24|19.44|19.24|19.44|19.24|19.44|19.24|1
1649961260000|2022-04-14 18:34:20|19.43|19.23|19.43|19.23|19.43|19.23|19.43|19.23|1
1649961270000|2022-04-14 18:34:30|19.42|19.22|19.43|19.23|19.43|19.23|19.42|19.22|2
1649961300000|2022-04-14 18:35:00|19.44|19.24|19.44|19.24|19.44|19.24|19.44|19.24|1
1649961360000|2022-04-14 18:36:00|19.43|19.23|19.43|19.23|19.43|19.23|19.43|19.23|1
1649961370000|2022-04-14 18:36:10|19.42|19.22|19.43|19.23|19.43|19.23|19.42|19.22|4
1649961380000|2022-04-14 18:36:20|19.44|19.24|19.44|19.24|19.44|19.24|19.44|19.24|1
1649961450000|2022-04-14 18:37:30|19.43|19.23|19.43|19.23|19.44|19.24|19.43|19.23|3
1649961530000|2022-04-14 18:38:50|19.42|19.22|19.43|19.23|19.43|19.23|19.42|19.22|2
1649961560000|2022-04-14 18:39:20|19.44|19.24|19.43|19.23|19.44|19.24|19.43|19.23|2
1649961570000|2022-04-14 18:39:30|19.42|19.22|19.42|19.22|19.43|19.23|19.42|19.22|7
1649961600000|2022-04-14 18:40:00|19.43|19.23|19.42|19.22|19.43|19.23|19.42|19.22|6
1649961610000|2022-04-14 18:40:10|19.43|19.23|19.43|19.23|19.43|19.23|19.42|19.22|5
1649961680000|2022-04-14 18:41:20|19.42|19.22|19.42|19.22|19.42|19.22|19.42|19.22|1
1649961700000|2022-04-14 18:41:40|19.43|19.23|19.43|19.23|19.43|19.23|19.43|19.23|1
1649961710000|2022-04-14 18:41:50|19.42|19.22|19.42|19.22|19.43|19.23|19.42|19.22|5
1649961730000|2022-04-14 18:42:10|19.43|19.23|19.43|19.23|19.43|19.23|19.43|19.23|1
1649961750000|2022-04-14 18:42:30|19.44|19.24|19.43|19.23|19.44|19.24|19.43|19.23|4
1649961760000|2022-04-14 18:42:40|19.44|19.24|19.44|19.24|19.44|19.24|19.43|19.23|3
1649961780000|2022-04-14 18:43:00|19.43|19.23|19.44|19.24|19.44|19.24|19.43|19.23|2
1649961800000|2022-04-14 18:43:20|19.43|19.23|19.44|19.24|19.44|19.24|19.43|19.23|2
1649961820000|2022-04-14 18:43:40|19.43|19.23|19.43|19.23|19.43|19.23|19.43|19.23|1
1649961910000|2022-04-14 18:45:10|19.44|19.24|19.44|19.24|19.44|19.24|19.44|19.24|1
1649961920000|2022-04-14 18:45:20|19.45|19.25|19.45|19.25|19.45|19.25|19.45|19.25|1
1649961930000|2022-04-14 18:45:30|19.44|19.24|19.44|19.24|19.44|19.24|19.44|19.24|1
1649961960000|2022-04-14 18:46:00|19.43|19.23|19.43|19.23|19.43|19.23|19.43|19.23|1
1649961970000|2022-04-14 18:46:10|19.42|19.22|19.43|19.23|19.43|19.23|19.42|19.22|2
1649961980000|2022-04-14 18:46:20|19.42|19.22|19.43|19.23|19.43|19.23|19.42|19.22|4
1649961990000|2022-04-14 18:46:30|19.42|19.22|19.42|19.22|19.43|19.23|19.42|19.22|7
1649962010000|2022-04-14 18:46:50|19.41|19.21|19.41|19.21|19.41|19.21|19.41|19.21|1
1649962050000|2022-04-14 18:47:30|19.42|19.22|19.42|19.22|19.42|19.22|19.42|19.22|1
1649962180000|2022-04-14 18:49:40|19.43|19.23|19.43|19.23|19.43|19.23|19.43|19.23|1
1649962210000|2022-04-14 18:50:10|19.44|19.24|19.44|19.24|19.44|19.24|19.43|19.23|3
1649962310000|2022-04-14 18:51:50|19.43|19.23|19.43|19.23|19.43|19.23|19.43|19.23|1
1649962320000|2022-04-14 18:52:00|19.44|19.24|19.43|19.23|19.44|19.24|19.43|19.23|2
1649962340000|2022-04-14 18:52:20|19.42|19.22|19.42|19.22|19.42|19.22|19.42|19.22|1
1649962370000|2022-04-14 18:52:50|19.41|19.21|19.42|19.22|19.42|19.22|19.41|19.21|6
1649962380000|2022-04-14 18:53:00|19.41|19.21|19.42|19.22|19.42|19.22|19.41|19.21|2
1649962390000|2022-04-14 18:53:10|19.41|19.21|19.4|19.2|19.42|19.22|19.4|19.2|6
1649962430000|2022-04-14 18:53:50|19.41|19.21|19.41|19.21|19.41|19.21|19.41|19.21|1
1649962440000|2022-04-14 18:54:00|19.4|19.2|19.4|19.2|19.41|19.21|19.4|19.2|3
1649962450000|2022-04-14 18:54:10|19.39|19.19|19.39|19.19|19.4|19.2|19.39|19.19|5
1649962460000|2022-04-14 18:54:20|19.38|19.18|19.38|19.18|19.39|19.19|19.38|19.18|5
1649962470000|2022-04-14 18:54:30|19.37|19.17|19.37|19.17|19.37|19.17|19.37|19.17|1
1649962480000|2022-04-14 18:54:40|19.36|19.16|19.36|19.16|19.37|19.17|19.36|19.16|5
1649962490000|2022-04-14 18:54:50|19.35|19.15|19.32|19.12|19.35|19.15|19.32|19.12|4
1649962500000|2022-04-14 18:55:00|19.33|19.13|19.32|19.12|19.33|19.13|19.32|19.12|2
1649962520000|2022-04-14 18:55:20|19.33|19.13|19.32|19.12|19.33|19.13|19.31|19.11|6
1649962530000|2022-04-14 18:55:30|19.33|19.13|19.32|19.12|19.33|19.13|19.32|19.12|2
1649962540000|2022-04-14 18:55:40|19.31|19.11|19.29|19.09|19.32|19.12|19.29|19.09|5
1649962550000|2022-04-14 18:55:50|19.28|19.08|19.27|19.07|19.28|19.08|19.27|19.07|2
1649962560000|2022-04-14 18:56:00|19.28|19.08|19.28|19.08|19.28|19.08|19.27|19.07|3
1649962570000|2022-04-14 18:56:10|19.29|19.09|19.28|19.08|19.29|19.09|19.28|19.08|4
1649962580000|2022-04-14 18:56:20|19.29|19.09|19.3|19.1|19.31|19.11|19.29|19.09|4
1649962590000|2022-04-14 18:56:30|19.29|19.09|19.29|19.09|19.3|19.1|19.29|19.09|5
1649962600000|2022-04-14 18:56:40|19.3|19.1|19.29|19.09|19.3|19.1|19.29|19.09|2
1649962610000|2022-04-14 18:56:50|19.3|19.1|19.3|19.1|19.3|19.1|19.3|19.1|1
1649962620000|2022-04-14 18:57:00|19.31|19.11|19.31|19.11|19.31|19.11|19.31|19.11|1
1649962630000|2022-04-14 18:57:10|19.32|19.12|19.31|19.11|19.32|19.12|19.31|19.11|2
1649962640000|2022-04-14 18:57:20|19.32|19.12|19.32|19.12|19.32|19.12|19.31|19.11|5
1649962650000|2022-04-14 18:57:30|19.31|19.11|19.3|19.1|19.32|19.12|19.3|19.1|4
1649962660000|2022-04-14 18:57:40|19.29|19.09|19.3|19.1|19.3|19.1|19.29|19.09|2
1649962680000|2022-04-14 18:58:00|19.29|19.09|19.3|19.1|19.3|19.1|19.29|19.09|2
1649962690000|2022-04-14 18:58:10|19.29|19.09|19.29|19.09|19.29|19.09|19.29|19.09|1
1649962700000|2022-04-14 18:58:20|19.3|19.1|19.29|19.09|19.3|19.1|19.29|19.09|4
1649962710000|2022-04-14 18:58:30|19.3|19.1|19.3|19.1|19.3|19.1|19.29|19.09|9
1649962730000|2022-04-14 18:58:50|19.31|19.11|19.31|19.11|19.31|19.11|19.31|19.11|1
1649962750000|2022-04-14 18:59:10|19.32|19.12|19.32|19.12|19.33|19.13|19.32|19.12|7
1649962760000|2022-04-14 18:59:20|19.31|19.11|19.31|19.11|19.32|19.12|19.31|19.11|3
1649962780000|2022-04-14 18:59:40|19.32|19.12|19.31|19.11|19.32|19.12|19.31|19.11|6
1649962790000|2022-04-14 18:59:50|19.32|19.12|19.31|19.11|19.32|19.12|19.31|19.11|12
1649962800000|2022-04-14 19:00:00|19.32|19.12|19.31|19.11|19.32|19.12|19.31|19.11|2
1649962820000|2022-04-14 19:00:20|19.32|19.12|19.31|19.11|19.32|19.12|19.31|19.11|10
1649962840000|2022-04-14 19:00:40|19.32|19.12|19.32|19.12|19.32|19.12|19.31|19.11|5
1649962850000|2022-04-14 19:00:50|19.31|19.11|19.31|19.11|19.31|19.11|19.31|19.11|1
1649962870000|2022-04-14 19:01:10|19.3|19.1|19.3|19.1|19.3|19.1|19.3|19.1|1
1649962890000|2022-04-14 19:01:30|19.29|19.09|19.29|19.09|19.3|19.1|19.28|19.08|7
1649962900000|2022-04-14 19:01:40|19.28|19.08|19.28|19.08|19.29|19.09|19.28|19.08|3
1649962910000|2022-04-14 19:01:50|19.29|19.09|19.28|19.08|19.29|19.09|19.28|19.08|4
1649962920000|2022-04-14 19:02:00|19.29|19.09|19.29|19.09|19.29|19.09|19.28|19.08|7
1649962930000|2022-04-14 19:02:10|19.3|19.1|19.31|19.11|19.31|19.11|19.3|19.1|6
1649962940000|2022-04-14 19:02:20|19.3|19.1|19.31|19.11|19.31|19.11|19.3|19.1|2
1649962980000|2022-04-14 19:03:00|19.32|19.12|19.31|19.11|19.32|19.12|19.31|19.11|4
1649962990000|2022-04-14 19:03:10|19.32|19.12|19.32|19.12|19.32|19.12|19.32|19.12|1
1649963020000|2022-04-14 19:03:40|19.33|19.13|19.33|19.13|19.33|19.13|19.33|19.13|1
1649963030000|2022-04-14 19:03:50|19.34|19.14|19.34|19.14|19.34|19.14|19.33|19.13|3
1649963040000|2022-04-14 19:04:00|19.33|19.13|19.34|19.14|19.34|19.14|19.33|19.13|2
1649963050000|2022-04-14 19:04:10|19.35|19.15|19.35|19.15|19.35|19.15|19.35|19.15|1
1649963060000|2022-04-14 19:04:20|19.36|19.16|19.35|19.15|19.36|19.16|19.35|19.15|2
1649963070000|2022-04-14 19:04:30|19.36|19.16|19.35|19.15|19.36|19.16|19.35|19.15|2
1649963120000|2022-04-14 19:05:20|19.36|19.16|19.36|19.16|19.36|19.16|19.36|19.16|1
1649963130000|2022-04-14 19:05:30|19.35|19.15|19.35|19.15|19.35|19.15|19.35|19.15|1
1649963180000|2022-04-14 19:06:20|19.36|19.16|19.37|19.17|19.37|19.17|19.36|19.16|4
1649963210000|2022-04-14 19:06:50|19.38|19.18|19.37|19.17|19.38|19.18|19.37|19.17|2
1649963250000|2022-04-14 19:07:30|19.36|19.16|19.37|19.17|19.37|19.17|19.36|19.16|8
1649963270000|2022-04-14 19:07:50|19.38|19.18|19.38|19.18|19.38|19.18|19.38|19.18|1
1649963300000|2022-04-14 19:08:20|19.37|19.17|19.37|19.17|19.37|19.17|19.37|19.17|1
1649963330000|2022-04-14 19:08:50|19.38|19.18|19.38|19.18|19.38|19.18|19.38|19.18|1
1649963380000|2022-04-14 19:09:40|19.37|19.17|19.37|19.17|19.37|19.17|19.37|19.17|1
1649963390000|2022-04-14 19:09:50|19.36|19.16|19.36|19.16|19.37|19.17|19.36|19.16|3
1649963400000|2022-04-14 19:10:00|19.37|19.17|19.38|19.18|19.38|19.18|19.37|19.17|2
1649963480000|2022-04-14 19:11:20|19.39|19.19|19.39|19.19|19.39|19.19|19.39|19.19|1
1649963510000|2022-04-14 19:11:50|19.38|19.18|19.39|19.19|19.39|19.19|19.38|19.18|2
1649963520000|2022-04-14 19:12:00|19.38|19.18|19.4|19.2|19.4|19.2|19.38|19.18|3
1649963550000|2022-04-14 19:12:30|19.39|19.19|19.4|19.2|19.4|19.2|19.39|19.19|2
1649963560000|2022-04-14 19:12:40|19.39|19.19|19.39|19.19|19.39|19.19|19.39|19.19|1
1649963570000|2022-04-14 19:12:50|19.4|19.2|19.4|19.2|19.4|19.2|19.4|19.2|1
1649963580000|2022-04-14 19:13:00|19.39|19.19|19.39|19.19|19.4|19.2|19.39|19.19|5
1649963620000|2022-04-14 19:13:40|19.38|19.18|19.38|19.18|19.39|19.19|19.38|19.18|3
1649963640000|2022-04-14 19:14:00|19.37|19.17|19.37|19.17|19.37|19.17|19.37|19.17|1
1649963650000|2022-04-14 19:14:10|19.38|19.18|19.38|19.18|19.38|19.18|19.37|19.17|3
1649963700000|2022-04-14 19:15:00|19.39|19.19|19.38|19.18|19.39|19.19|19.38|19.18|4
1649963730000|2022-04-14 19:15:30|19.37|19.17|19.37|19.17|19.38|19.18|19.37|19.17|3
1649963770000|2022-04-14 19:16:10|19.38|19.18|19.38|19.18|19.38|19.18|19.38|19.18|1
1649963780000|2022-04-14 19:16:20|19.39|19.19|19.39|19.19|19.39|19.19|19.39|19.19|1
1649963790000|2022-04-14 19:16:30|19.4|19.2|19.41|19.21|19.41|19.21|19.4|19.2|2
1649963800000|2022-04-14 19:16:40|19.42|19.22|19.42|19.22|19.42|19.22|19.41|19.21|5
1649963810000|2022-04-14 19:16:50|19.43|19.23|19.43|19.23|19.43|19.23|19.42|19.22|5
1649963830000|2022-04-14 19:17:10|19.42|19.22|19.42|19.22|19.43|19.23|19.42|19.22|3
1649963840000|2022-04-14 19:17:20|19.43|19.23|19.42|19.22|19.43|19.23|19.42|19.22|12
1649963860000|2022-04-14 19:17:40|19.41|19.21|19.41|19.21|19.42|19.22|19.41|19.21|3
1649963880000|2022-04-14 19:18:00|19.42|19.22|19.42|19.22|19.42|19.22|19.42|19.22|1
1649963890000|2022-04-14 19:18:10|19.41|19.21|19.41|19.21|19.41|19.21|19.41|19.21|1
1649963900000|2022-04-14 19:18:20|19.4|19.2|19.4|19.2|19.41|19.21|19.4|19.2|3
1649963910000|2022-04-14 19:18:30|19.41|19.21|19.41|19.21|19.41|19.21|19.41|19.21|1
1649963950000|2022-04-14 19:19:10|19.42|19.22|19.42|19.22|19.42|19.22|19.42|19.22|1
1649963960000|2022-04-14 19:19:20|19.41|19.21|19.41|19.21|19.41|19.21|19.41|19.21|1
1649963990000|2022-04-14 19:19:50|19.42|19.22|19.42|19.22|19.42|19.22|19.42|19.22|1
1649964000000|2022-04-14 19:20:00|19.43|19.23|19.42|19.22|19.43|19.23|19.42|19.22|2
1649964010000|2022-04-14 19:20:10|19.43|19.23|19.42|19.22|19.43|19.23|19.42|19.22|2
1649964060000|2022-04-14 19:21:00|19.41|19.21|19.4|19.2|19.41|19.21|19.4|19.2|4
1649964150000|2022-04-14 19:22:30|19.41|19.21|19.4|19.2|19.41|19.21|19.4|19.2|6
1649964160000|2022-04-14 19:22:40|19.41|19.21|19.41|19.21|19.42|19.22|19.41|19.21|3
1649964170000|2022-04-14 19:22:50|19.42|19.22|19.42|19.22|19.42|19.22|19.42|19.22|1
1649964190000|2022-04-14 19:23:10|19.41|19.21|19.41|19.21|19.41|19.21|19.41|19.21|1
1649964200000|2022-04-14 19:23:20|19.4|19.2|19.4|19.2|19.4|19.2|19.4|19.2|1
1649964210000|2022-04-14 19:23:30|19.41|19.21|19.4|19.2|19.41|19.21|19.4|19.2|2
1649964250000|2022-04-14 19:24:10|19.39|19.19|19.39|19.19|19.39|19.19|19.39|19.19|1
1649964290000|2022-04-14 19:24:50|19.4|19.2|19.41|19.21|19.41|19.21|19.4|19.2|2
1649964300000|2022-04-14 19:25:00|19.4|19.2|19.4|19.2|19.41|19.21|19.4|19.2|3
1649964330000|2022-04-14 19:25:30|19.39|19.19|19.39|19.19|19.39|19.19|19.38|19.18|5
1649964340000|2022-04-14 19:25:40|19.4|19.2|19.4|19.2|19.4|19.2|19.39|19.19|5
1649964390000|2022-04-14 19:26:30|19.41|19.21|19.4|19.2|19.41|19.21|19.4|19.2|4
1649964400000|2022-04-14 19:26:40|19.41|19.21|19.41|19.21|19.41|19.21|19.4|19.2|5
1649964410000|2022-04-14 19:26:50|19.4|19.2|19.41|19.21|19.41|19.21|19.4|19.2|4
1649964420000|2022-04-14 19:27:00|19.4|19.2|19.41|19.21|19.41|19.21|19.4|19.2|4
1649964430000|2022-04-14 19:27:10|19.4|19.2|19.4|19.2|19.4|19.2|19.4|19.2|1
1649964460000|2022-04-14 19:27:40|19.41|19.21|19.41|19.21|19.41|19.21|19.41|19.21|1
1649964500000|2022-04-14 19:28:20|19.42|19.22|19.42|19.22|19.42|19.22|19.42|19.22|1
1649964540000|2022-04-14 19:29:00|19.41|19.21|19.41|19.21|19.42|19.22|19.41|19.21|3
1649964550000|2022-04-14 19:29:10|19.4|19.2|19.4|19.2|19.41|19.21|19.4|19.2|7
1649964560000|2022-04-14 19:29:20|19.41|19.21|19.4|19.2|19.41|19.21|19.4|19.2|4
1649964580000|2022-04-14 19:29:40|19.39|19.19|19.39|19.19|19.4|19.2|19.39|19.19|5
1649964590000|2022-04-14 19:29:50|19.4|19.2|19.39|19.19|19.4|19.2|19.39|19.19|2
1649964600000|2022-04-14 19:30:00|19.4|19.2|19.39|19.19|19.4|19.2|19.39|19.19|6
1649964610000|2022-04-14 19:30:10|19.38|19.18|19.38|19.18|19.38|19.18|19.38|19.18|1
1649964620000|2022-04-14 19:30:20|19.37|19.17|19.37|19.17|19.38|19.18|19.37|19.17|3
1649964630000|2022-04-14 19:30:30|19.36|19.16|19.36|19.16|19.37|19.17|19.36|19.16|3
1649964640000|2022-04-14 19:30:40|19.35|19.15|19.35|19.15|19.36|19.16|19.35|19.15|5
1649964650000|2022-04-14 19:30:50|19.36|19.16|19.36|19.16|19.36|19.16|19.35|19.15|3
1649964660000|2022-04-14 19:31:00|19.35|19.15|19.36|19.16|19.36|19.16|19.35|19.15|2
1649964680000|2022-04-14 19:31:20|19.35|19.15|19.36|19.16|19.36|19.16|19.35|19.15|2
1649964690000|2022-04-14 19:31:30|19.37|19.17|19.37|19.17|19.37|19.17|19.36|19.16|3
1649964730000|2022-04-14 19:32:10|19.36|19.16|19.37|19.17|19.37|19.17|19.36|19.16|2
1649964740000|2022-04-14 19:32:20|19.36|19.16|19.37|19.17|19.37|19.17|19.36|19.16|2
1649964760000|2022-04-14 19:32:40|19.38|19.18|19.38|19.18|19.38|19.18|19.37|19.17|3
1649964770000|2022-04-14 19:32:50|19.37|19.17|19.38|19.18|19.38|19.18|19.37|19.17|6
1649964780000|2022-04-14 19:33:00|19.37|19.17|19.38|19.18|19.38|19.18|19.37|19.17|2
1649964790000|2022-04-14 19:33:10|19.37|19.17|19.37|19.17|19.38|19.18|19.37|19.17|3
1649964810000|2022-04-14 19:33:30|19.38|19.18|19.37|19.17|19.38|19.18|19.37|19.17|6
1649964820000|2022-04-14 19:33:40|19.38|19.18|19.38|19.18|19.38|19.18|19.37|19.17|3
1649964840000|2022-04-14 19:34:00|19.37|19.17|19.38|19.18|19.38|19.18|19.37|19.17|2
1649964850000|2022-04-14 19:34:10|19.37|19.17|19.37|19.17|19.38|19.18|19.37|19.17|5
1649964890000|2022-04-14 19:34:50|19.36|19.16|19.36|19.16|19.36|19.16|19.36|19.16|1
1649964900000|2022-04-14 19:35:00|19.35|19.15|19.36|19.16|19.36|19.16|19.35|19.15|6
1649964910000|2022-04-14 19:35:10|19.37|19.17|19.37|19.17|19.37|19.17|19.37|19.17|1
1649964930000|2022-04-14 19:35:30|19.38|19.18|19.38|19.18|19.38|19.18|19.38|19.18|1
1649964940000|2022-04-14 19:35:40|19.39|19.19|19.38|19.18|19.39|19.19|19.38|19.18|2
1649964950000|2022-04-14 19:35:50|19.39|19.19|19.39|19.19|19.39|19.19|19.39|19.19|1
1649964990000|2022-04-14 19:36:30|19.38|19.18|19.39|19.19|19.39|19.19|19.38|19.18|2
1649965050000|2022-04-14 19:37:30|19.38|19.18|19.38|19.18|19.39|19.19|19.38|19.18|3
1649965060000|2022-04-14 19:37:40|19.37|19.17|19.38|19.18|19.38|19.18|19.37|19.17|4
1649965070000|2022-04-14 19:37:50|19.37|19.17|19.37|19.17|19.38|19.18|19.37|19.17|3
1649965110000|2022-04-14 19:38:30|19.36|19.16|19.36|19.16|19.37|19.17|19.36|19.16|9
1649965120000|2022-04-14 19:38:40|19.37|19.17|19.36|19.16|19.37|19.17|19.36|19.16|4
1649965200000|2022-04-14 19:40:00|19.37|19.17|19.37|19.17|19.37|19.17|19.37|19.17|1
1649965220000|2022-04-14 19:40:20|19.36|19.16|19.36|19.16|19.36|19.16|19.36|19.16|1
1649965230000|2022-04-14 19:40:30|19.37|19.17|19.36|19.16|19.37|19.17|19.36|19.16|8
1649965240000|2022-04-14 19:40:40|19.37|19.17|19.37|19.17|19.37|19.17|19.37|19.17|1
1649965250000|2022-04-14 19:40:50|19.36|19.16|19.36|19.16|19.36|19.16|19.36|19.16|1
1649965260000|2022-04-14 19:41:00|19.37|19.17|19.36|19.16|19.37|19.17|19.36|19.16|4
1649965270000|2022-04-14 19:41:10|19.37|19.17|19.37|19.17|19.37|19.17|19.36|19.16|3
1649965280000|2022-04-14 19:41:20|19.36|19.16|19.36|19.16|19.37|19.17|19.36|19.16|3
1649965320000|2022-04-14 19:42:00|19.37|19.17|19.36|19.16|19.37|19.17|19.36|19.16|6
1649965330000|2022-04-14 19:42:10|19.37|19.17|19.36|19.16|19.37|19.17|19.36|19.16|6
1649965340000|2022-04-14 19:42:20|19.37|19.17|19.37|19.17|19.37|19.17|19.37|19.17|1
1649965350000|2022-04-14 19:42:30|19.38|19.18|19.37|19.17|19.38|19.18|19.37|19.17|6
1649965370000|2022-04-14 19:42:50|19.38|19.18|19.38|19.18|19.38|19.18|19.37|19.17|5
1649965380000|2022-04-14 19:43:00|19.37|19.17|19.37|19.17|19.37|19.17|19.37|19.17|1
1649965440000|2022-04-14 19:44:00|19.38|19.18|19.38|19.18|19.38|19.18|19.37|19.17|3
1649965450000|2022-04-14 19:44:10|19.39|19.19|19.38|19.18|19.39|19.19|19.38|19.18|2
1649965470000|2022-04-14 19:44:30|19.37|19.17|19.37|19.17|19.37|19.17|19.37|19.17|1
1649965480000|2022-04-14 19:44:40|19.38|19.18|19.39|19.19|19.39|19.19|19.38|19.18|2
1649965490000|2022-04-14 19:44:50|19.38|19.18|19.39|19.19|19.39|19.19|19.38|19.18|6
1649965500000|2022-04-14 19:45:00|19.38|19.18|19.39|19.19|19.39|19.19|19.38|19.18|6
1649965510000|2022-04-14 19:45:10|19.38|19.18|19.37|19.17|19.38|19.18|19.37|19.17|2
1649965530000|2022-04-14 19:45:30|19.38|19.18|19.38|19.18|19.38|19.18|19.38|19.18|1
1649965610000|2022-04-14 19:46:50|19.39|19.19|19.38|19.18|19.39|19.19|19.38|19.18|10
1649965660000|2022-04-14 19:47:40|19.37|19.17|19.37|19.17|19.37|19.17|19.37|19.17|1
1649965700000|2022-04-14 19:48:20|19.38|19.18|19.38|19.18|19.38|19.18|19.37|19.17|3
1649965760000|2022-04-14 19:49:20|19.37|19.17|19.37|19.17|19.38|19.18|19.37|19.17|5
1649965770000|2022-04-14 19:49:30|19.38|19.18|19.38|19.18|19.38|19.18|19.37|19.17|7
1649965780000|2022-04-14 19:49:40|19.37|19.17|19.37|19.17|19.37|19.17|19.37|19.17|1
1649965790000|2022-04-14 19:49:50|19.38|19.18|19.37|19.17|19.38|19.18|19.37|19.17|2
1649965800000|2022-04-14 19:50:00|19.36|19.16|19.36|19.16|19.36|19.16|19.36|19.16|1
1649965810000|2022-04-14 19:50:10|19.37|19.17|19.36|19.16|19.37|19.17|19.36|19.16|2
1649965820000|2022-04-14 19:50:20|19.35|19.15|19.35|19.15|19.35|19.15|19.35|19.15|1
1649965870000|2022-04-14 19:51:10|19.36|19.16|19.35|19.15|19.36|19.16|19.35|19.15|2
1649965900000|2022-04-14 19:51:40|19.34|19.14|19.34|19.14|19.34|19.14|19.34|19.14|1
1649965910000|2022-04-14 19:51:50|19.35|19.15|19.34|19.14|19.35|19.15|19.34|19.14|6
1649965920000|2022-04-14 19:52:00|19.35|19.15|19.35|19.15|19.35|19.15|19.35|19.15|1
1649965930000|2022-04-14 19:52:10|19.36|19.16|19.35|19.15|19.36|19.16|19.35|19.15|2
1649965940000|2022-04-14 19:52:20|19.36|19.16|19.36|19.16|19.36|19.16|19.36|19.16|1
1649965950000|2022-04-14 19:52:30|19.37|19.17|19.37|19.17|19.37|19.17|19.37|19.17|1
1649965960000|2022-04-14 19:52:40|19.38|19.18|19.38|19.18|19.38|19.18|19.38|19.18|1
1649965970000|2022-04-14 19:52:50|19.39|19.19|19.39|19.19|19.39|19.19|19.39|19.19|1
1649965980000|2022-04-14 19:53:00|19.38|19.18|19.39|19.19|19.39|19.19|19.38|19.18|2
1649965990000|2022-04-14 19:53:10|19.4|19.2|19.39|19.19|19.4|19.2|19.39|19.19|2
1649966000000|2022-04-14 19:53:20|19.38|19.18|19.39|19.19|19.39|19.19|19.38|19.18|2
1649966020000|2022-04-14 19:53:40|19.4|19.2|19.39|19.19|19.4|19.2|19.39|19.19|2
1649966030000|2022-04-14 19:53:50|19.4|19.2|19.41|19.21|19.41|19.21|19.39|19.19|4
1649966050000|2022-04-14 19:54:10|19.4|19.2|19.4|19.2|19.41|19.21|19.4|19.2|5
1649966100000|2022-04-14 19:55:00|19.41|19.21|19.41|19.21|19.42|19.22|19.4|19.2|5
1649966110000|2022-04-14 19:55:10|19.4|19.2|19.41|19.21|19.41|19.21|19.4|19.2|2
1649966120000|2022-04-14 19:55:20|19.4|19.2|19.4|19.2|19.4|19.2|19.4|19.2|1
1649966130000|2022-04-14 19:55:30|19.39|19.19|19.38|19.18|19.39|19.19|19.38|19.18|4
1649966160000|2022-04-14 19:56:00|19.37|19.17|19.38|19.18|19.38|19.18|19.37|19.17|6
1649966170000|2022-04-14 19:56:10|19.37|19.17|19.37|19.17|19.38|19.18|19.37|19.17|3
1649966180000|2022-04-14 19:56:20|19.38|19.18|19.37|19.17|19.38|19.18|19.37|19.17|4
1649966190000|2022-04-14 19:56:30|19.38|19.18|19.38|19.18|19.38|19.18|19.37|19.17|3
1649966260000|2022-04-14 19:57:40|19.37|19.17|19.37|19.17|19.37|19.17|19.37|19.17|1
1649966300000|2022-04-14 19:58:20|19.38|19.18|19.38|19.18|19.38|19.18|19.38|19.18|1
1649966310000|2022-04-14 19:58:30|19.39|19.19|19.38|19.18|19.39|19.19|19.38|19.18|4
1649966380000|2022-04-14 19:59:40|19.39|19.19|19.39|19.19|19.39|19.19|19.38|19.18|5
1649966390000|2022-04-14 19:59:50|19.38|19.18|19.38|19.18|19.38|19.18|19.38|19.18|1
1649966400000|2022-04-14 20:00:00|19.37|19.17|19.37|19.17|19.38|19.18|19.37|19.17|7
1649966410000|2022-04-14 20:00:10|19.38|19.18|19.37|19.17|19.38|19.18|19.37|19.17|2
1649966430000|2022-04-14 20:00:30|19.38|19.18|19.38|19.18|19.38|19.18|19.37|19.17|9
1649966440000|2022-04-14 20:00:40|19.37|19.17|19.37|19.17|19.38|19.18|19.37|19.17|5
1649966460000|2022-04-14 20:01:00|19.36|19.16|19.36|19.16|19.37|19.17|19.36|19.16|5
1649966510000|2022-04-14 20:01:50|19.37|19.17|19.37|19.17|19.37|19.17|19.36|19.16|5
1649966540000|2022-04-14 20:02:20|19.36|19.16|19.36|19.16|19.36|19.16|19.36|19.16|1
1649966550000|2022-04-14 20:02:30|19.35|19.15|19.35|19.15|19.36|19.16|19.35|19.15|5
1649966560000|2022-04-14 20:02:40|19.34|19.14|19.34|19.14|19.35|19.15|19.34|19.14|3
1649966570000|2022-04-14 20:02:50|19.35|19.15|19.34|19.14|19.35|19.15|19.34|19.14|2
1649966580000|2022-04-14 20:03:00|19.33|19.13|19.33|19.13|19.34|19.14|19.33|19.13|3
1649966590000|2022-04-14 20:03:10|19.32|19.12|19.32|19.12|19.33|19.13|19.32|19.12|3
1649966600000|2022-04-14 20:03:20|19.31|19.11|19.32|19.12|19.32|19.12|19.31|19.11|2
1649966610000|2022-04-14 20:03:30|19.31|19.11|19.31|19.11|19.32|19.12|19.31|19.11|5
1649966640000|2022-04-14 20:04:00|19.32|19.12|19.32|19.12|19.32|19.12|19.31|19.11|3
1649966650000|2022-04-14 20:04:10|19.33|19.13|19.33|19.13|19.33|19.13|19.33|19.13|1
1649966710000|2022-04-14 20:05:10|19.32|19.12|19.32|19.12|19.33|19.13|19.32|19.12|3
1649966750000|2022-04-14 20:05:50|19.31|19.11|19.31|19.11|19.32|19.12|19.31|19.11|3
1649966760000|2022-04-14 20:06:00|19.32|19.12|19.32|19.12|19.32|19.12|19.31|19.11|5
1649966770000|2022-04-14 20:06:10|19.33|19.13|19.33|19.13|19.33|19.13|19.33|19.13|1
1649966830000|2022-04-14 20:07:10|19.34|19.14|19.36|19.16|19.36|19.16|19.34|19.14|3
1649966840000|2022-04-14 20:07:20|19.35|19.15|19.35|19.15|19.36|19.16|19.35|19.15|5
1649966850000|2022-04-14 20:07:30|19.36|19.16|19.36|19.16|19.36|19.16|19.35|19.15|5
1649966860000|2022-04-14 20:07:40|19.35|19.15|19.35|19.15|19.35|19.15|19.35|19.15|1
1649966870000|2022-04-14 20:07:50|19.34|19.14|19.34|19.14|19.34|19.14|19.34|19.14|1
1649966880000|2022-04-14 20:08:00|19.33|19.13|19.33|19.13|19.34|19.14|19.33|19.13|3
1649966900000|2022-04-14 20:08:20|19.32|19.12|19.32|19.12|19.32|19.12|19.32|19.12|1
1649966910000|2022-04-14 20:08:30|19.33|19.13|19.32|19.12|19.33|19.13|19.32|19.12|4
1649966920000|2022-04-14 20:08:40|19.31|19.11|19.31|19.11|19.31|19.11|19.3|19.1|5
1649966930000|2022-04-14 20:08:50|19.3|19.1|19.3|19.1|19.31|19.11|19.3|19.1|7
1649966940000|2022-04-14 20:09:00|19.31|19.11|19.3|19.1|19.31|19.11|19.3|19.1|2
1649966950000|2022-04-14 20:09:10|19.29|19.09|19.3|19.1|19.3|19.1|19.29|19.09|8
1649966960000|2022-04-14 20:09:20|19.29|19.09|19.29|19.09|19.3|19.1|19.29|19.09|7
1649966970000|2022-04-14 20:09:30|19.3|19.1|19.3|19.1|19.3|19.1|19.29|19.09|5
1649966980000|2022-04-14 20:09:40|19.31|19.11|19.3|19.1|19.31|19.11|19.3|19.1|2
1649966990000|2022-04-14 20:09:50|19.31|19.11|19.31|19.11|19.31|19.11|19.3|19.1|3
1649967030000|2022-04-14 20:10:30|19.3|19.1|19.3|19.1|19.31|19.11|19.3|19.1|3
1649967040000|2022-04-14 20:10:40|19.29|19.09|19.3|19.1|19.3|19.1|19.29|19.09|4
1649967060000|2022-04-14 20:11:00|19.29|19.09|19.29|19.09|19.3|19.1|19.29|19.09|3
1649967070000|2022-04-14 20:11:10|19.3|19.1|19.3|19.1|19.3|19.1|19.29|19.09|11
1649967080000|2022-04-14 20:11:20|19.29|19.09|19.29|19.09|19.29|19.09|19.29|19.09|1
1649967130000|2022-04-14 20:12:10|19.28|19.08|19.28|19.08|19.29|19.09|19.28|19.08|5
1649967150000|2022-04-14 20:12:30|19.29|19.09|19.29|19.09|19.29|19.09|19.29|19.09|1
1649967170000|2022-04-14 20:12:50|19.28|19.08|19.29|19.09|19.29|19.09|19.28|19.08|2
1649967180000|2022-04-14 20:13:00|19.28|19.08|19.28|19.08|19.28|19.08|19.28|19.08|1
1649967190000|2022-04-14 20:13:10|19.29|19.09|19.29|19.09|19.29|19.09|19.28|19.08|3
1649967240000|2022-04-14 20:14:00|19.28|19.08|19.29|19.09|19.29|19.09|19.28|19.08|6
1649967250000|2022-04-14 20:14:10|19.3|19.1|19.3|19.1|19.3|19.1|19.29|19.09|5
1649967280000|2022-04-14 20:14:40|19.31|19.11|19.3|19.1|19.31|19.11|19.3|19.1|4
1649967290000|2022-04-14 20:14:50|19.29|19.09|19.3|19.1|19.3|19.1|19.29|19.09|2
1649967300000|2022-04-14 20:15:00|19.31|19.11|19.3|19.1|19.31|19.11|19.3|19.1|2
1649967310000|2022-04-14 20:15:10|19.31|19.11|19.31|19.11|19.31|19.11|19.31|19.11|1
1649967350000|2022-04-14 20:15:50|19.32|19.12|19.32|19.12|19.32|19.12|19.32|19.12|1
1649967360000|2022-04-14 20:16:00|19.33|19.13|19.33|19.13|19.33|19.13|19.32|19.12|3
1649967370000|2022-04-14 20:16:10|19.32|19.12|19.33|19.13|19.33|19.13|19.32|19.12|6
1649967380000|2022-04-14 20:16:20|19.32|19.12|19.33|19.13|19.33|19.13|19.32|19.12|6
1649967390000|2022-04-14 20:16:30|19.32|19.12|19.33|19.13|19.33|19.13|19.32|19.12|8
1649967400000|2022-04-14 20:16:40|19.32|19.12|19.32|19.12|19.33|19.13|19.32|19.12|3
1649967410000|2022-04-14 20:16:50|19.31|19.11|19.31|19.11|19.32|19.12|19.31|19.11|3
1649967420000|2022-04-14 20:17:00|19.3|19.1|19.31|19.11|19.31|19.11|19.3|19.1|4
1649967430000|2022-04-14 20:17:10|19.3|19.1|19.3|19.1|19.31|19.11|19.3|19.1|9
1649967440000|2022-04-14 20:17:20|19.31|19.11|19.3|19.1|19.31|19.11|19.3|19.1|2
1649967450000|2022-04-14 20:17:30|19.29|19.09|19.29|19.09|19.29|19.09|19.29|19.09|1
1649967480000|2022-04-14 20:18:00|19.28|19.08|19.28|19.08|19.29|19.09|19.28|19.08|3
1649967550000|2022-04-14 20:19:10|19.29|19.09|19.29|19.09|19.29|19.09|19.29|19.09|1
1649967600000|2022-04-14 20:20:00|19.3|19.1|19.3|19.1|19.3|19.1|19.3|19.1|1
1649967620000|2022-04-14 20:20:20|19.31|19.11|19.31|19.11|19.31|19.11|19.3|19.1|3
1649967660000|2022-04-14 20:21:00|19.3|19.1|19.3|19.1|19.3|19.1|19.3|19.1|1
1649967670000|2022-04-14 20:21:10|19.31|19.11|19.3|19.1|19.31|19.11|19.3|19.1|2
1649967690000|2022-04-14 20:21:30|19.29|19.09|19.3|19.1|19.3|19.1|19.29|19.09|2
1649967700000|2022-04-14 20:21:40|19.29|19.09|19.29|19.09|19.3|19.1|19.29|19.09|5
1649967710000|2022-04-14 20:21:50|19.3|19.1|19.3|19.1|19.3|19.1|19.29|19.09|3
1649967720000|2022-04-14 20:22:00|19.29|19.09|19.3|19.1|19.31|19.11|19.29|19.09|4
1649967730000|2022-04-14 20:22:10|19.31|19.11|19.31|19.11|19.31|19.11|19.3|19.1|7
1649967750000|2022-04-14 20:22:30|19.3|19.1|19.31|19.11|19.31|19.11|19.3|19.1|2
1649967770000|2022-04-14 20:22:50|19.3|19.1|19.31|19.11|19.31|19.11|19.3|19.1|2
1649967850000|2022-04-14 20:24:10|19.32|19.12|19.32|19.12|19.32|19.12|19.32|19.12|1
1649967870000|2022-04-14 20:24:30|19.31|19.11|19.31|19.11|19.31|19.11|19.31|19.11|1
1649967880000|2022-04-14 20:24:40|19.32|19.12|19.31|19.11|19.32|19.12|19.31|19.11|2
1649967940000|2022-04-14 20:25:40|19.32|19.12|19.32|19.12|19.32|19.12|19.32|19.12|1
1649968030000|2022-04-14 20:27:10|19.33|19.13|19.33|19.13|19.33|19.13|19.33|19.13|1
1649968040000|2022-04-14 20:27:20|19.32|19.12|19.33|19.13|19.33|19.13|19.32|19.12|2
1649968050000|2022-04-14 20:27:30|19.34|19.14|19.33|19.13|19.34|19.14|19.33|19.13|4
1649968060000|2022-04-14 20:27:40|19.34|19.14|19.34|19.14|19.34|19.14|19.33|19.13|3
1649968110000|2022-04-14 20:28:30|19.35|19.15|19.35|19.15|19.35|19.15|19.35|19.15|1
1649968160000|2022-04-14 20:29:20|19.34|19.14|19.34|19.14|19.34|19.14|19.34|19.14|1
1649968170000|2022-04-14 20:29:30|19.33|19.13|19.34|19.14|19.34|19.14|19.33|19.13|2
1649968260000|2022-04-14 20:31:00|19.35|19.15|19.35|19.15|19.35|19.15|19.34|19.14|3
1649968270000|2022-04-14 20:31:10|19.34|19.14|19.35|19.15|19.35|19.15|19.34|19.14|2
1649968280000|2022-04-14 20:31:20|19.36|19.16|19.36|19.16|19.36|19.16|19.36|19.16|1
1649968290000|2022-04-14 20:31:30|19.37|19.17|19.37|19.17|19.37|19.17|19.36|19.16|3
1649968350000|2022-04-14 20:32:30|19.36|19.16|19.37|19.17|19.37|19.17|19.36|19.16|4
1649968430000|2022-04-14 20:33:50|19.38|19.18|19.39|19.19|19.39|19.19|19.38|19.18|2
1649968440000|2022-04-14 20:34:00|19.4|19.2|19.39|19.19|19.4|19.2|19.39|19.19|2
1649968450000|2022-04-14 20:34:10|19.4|19.2|19.4|19.2|19.4|19.2|19.4|19.2|1
1649968470000|2022-04-14 20:34:30|19.39|19.19|19.39|19.19|19.4|19.2|19.39|19.19|5
1649968480000|2022-04-14 20:34:40|19.4|19.2|19.4|19.2|19.4|19.2|19.39|19.19|3
1649968500000|2022-04-14 20:35:00|19.39|19.19|19.39|19.19|19.39|19.19|19.39|19.19|1
1649968510000|2022-04-14 20:35:10|19.38|19.18|19.39|19.19|19.39|19.19|19.38|19.18|4
1649968520000|2022-04-14 20:35:20|19.38|19.18|19.39|19.19|19.39|19.19|19.38|19.18|2
1649968530000|2022-04-14 20:35:30|19.38|19.18|19.39|19.19|19.39|19.19|19.38|19.18|2
1649968570000|2022-04-14 20:36:10|19.4|19.2|19.4|19.2|19.4|19.2|19.4|19.2|1
1649968590000|2022-04-14 20:36:30|19.41|19.21|19.41|19.21|19.41|19.21|19.41|19.21|1
1649968620000|2022-04-14 20:37:00|19.4|19.2|19.41|19.21|19.41|19.21|19.4|19.2|2
1649968650000|2022-04-14 20:37:30|19.42|19.22|19.42|19.22|19.42|19.22|19.42|19.22|1
1649968660000|2022-04-14 20:37:40|19.43|19.23|19.43|19.23|19.43|19.23|19.43|19.23|1
1649968690000|2022-04-14 20:38:10|19.42|19.22|19.42|19.22|19.42|19.22|19.42|19.22|1
1649968750000|2022-04-14 20:39:10|19.43|19.23|19.43|19.23|19.43|19.23|19.43|19.23|1
1649968770000|2022-04-14 20:39:30|19.44|19.24|19.43|19.23|19.44|19.24|19.43|19.23|4
1649968780000|2022-04-14 20:39:40|19.44|19.24|19.43|19.23|19.44|19.24|19.43|19.23|2
1649968940000|2022-04-14 20:42:20|19.42|19.22|19.43|19.23|19.43|19.23|19.42|19.22|4
1649968980000|2022-04-14 20:43:00|19.42|19.22|19.42|19.22|19.42|19.22|19.42|19.22|1
1649968990000|2022-04-14 20:43:10|19.43|19.23|19.42|19.22|19.43|19.23|19.42|19.22|2
1649969000000|2022-04-14 20:43:20|19.43|19.23|19.43|19.23|19.43|19.23|19.43|19.23|1
1649969010000|2022-04-14 20:43:30|19.42|19.22|19.42|19.22|19.42|19.22|19.42|19.22|1
1649969050000|2022-04-14 20:44:10|19.43|19.23|19.43|19.23|19.43|19.23|19.42|19.22|3
1649969060000|2022-04-14 20:44:20|19.42|19.22|19.42|19.22|19.42|19.22|19.42|19.22|1
1649969090000|2022-04-14 20:44:50|19.41|19.21|19.42|19.22|19.42|19.22|19.41|19.21|2
1649969100000|2022-04-14 20:45:00|19.41|19.21|19.41|19.21|19.42|19.22|19.4|19.2|5
1649969110000|2022-04-14 20:45:10|19.4|19.2|19.4|19.2|19.41|19.21|19.4|19.2|5
1649969120000|2022-04-14 20:45:20|19.41|19.21|19.41|19.21|19.41|19.21|19.4|19.2|5
1649969130000|2022-04-14 20:45:30|19.4|19.2|19.41|19.21|19.41|19.21|19.4|19.2|10
1649969170000|2022-04-14 20:46:10|19.4|19.2|19.41|19.21|19.41|19.21|19.4|19.2|8
1649969180000|2022-04-14 20:46:20|19.4|19.2|19.41|19.21|19.41|19.21|19.4|19.2|6
1649969190000|2022-04-14 20:46:30|19.4|19.2|19.4|19.2|19.41|19.21|19.4|19.2|3
1649969210000|2022-04-14 20:46:50|19.41|19.21|19.41|19.21|19.41|19.21|19.41|19.21|1
1649969220000|2022-04-14 20:47:00|19.4|19.2|19.4|19.2|19.4|19.2|19.4|19.2|1
1649969230000|2022-04-14 20:47:10|19.41|19.21|19.4|19.2|19.41|19.21|19.4|19.2|8
1649969340000|2022-04-14 20:49:00|19.41|19.21|19.41|19.21|19.41|19.21|19.41|19.21|1
1649969360000|2022-04-14 20:49:20|19.42|19.22|19.42|19.22|19.42|19.22|19.41|19.21|3
1649969380000|2022-04-14 20:49:40|19.41|19.21|19.42|19.22|19.42|19.22|19.41|19.21|2
1649969400000|2022-04-14 20:50:00|19.41|19.21|19.41|19.21|19.42|19.22|19.41|19.21|3
1649969410000|2022-04-14 20:50:10|19.4|19.2|19.4|19.2|19.4|19.2|19.4|19.2|1
1649969420000|2022-04-14 20:50:20|19.41|19.21|19.4|19.2|19.41|19.21|19.4|19.2|2
1649969430000|2022-04-14 20:50:30|19.41|19.21|19.41|19.21|19.41|19.21|19.41|19.21|1
1649969640000|2022-04-14 20:54:00|19.42|19.22|19.42|19.22|19.42|19.22|19.42|19.22|1
1649969680000|2022-04-14 20:54:40|19.41|19.21|19.41|19.21|19.41|19.21|19.41|19.21|1
1649969690000|2022-04-14 20:54:50|19.42|19.22|19.42|19.22|19.42|19.22|19.41|19.21|3
1649969700000|2022-04-14 20:55:00|19.41|19.21|19.42|19.22|19.42|19.22|19.41|19.21|2
1649969710000|2022-04-14 20:55:10|19.41|19.21|19.41|19.21|19.41|19.21|19.41|19.21|1
1649969720000|2022-04-14 20:55:20|19.42|19.22|19.41|19.21|19.42|19.22|19.41|19.21|2
1649969740000|2022-04-14 20:55:40|19.42|19.22|19.41|19.21|19.42|19.22|19.41|19.21|6
1649969760000|2022-04-14 20:56:00|19.42|19.22|19.42|19.22|19.42|19.22|19.41|19.21|3
1649969770000|2022-04-14 20:56:10|19.41|19.21|19.42|19.22|19.42|19.22|19.41|19.21|2
1649969780000|2022-04-14 20:56:20|19.41|19.21|19.41|19.21|19.41|19.21|19.41|19.21|1
1649969790000|2022-04-14 20:56:30|19.4|19.2|19.4|19.2|19.4|19.2|19.4|19.2|1
1649969800000|2022-04-14 20:56:40|19.41|19.21|19.41|19.21|19.41|19.21|19.41|19.21|1
1649969810000|2022-04-14 20:56:50|19.4|19.2|19.41|19.21|19.41|19.21|19.4|19.2|4
1649969820000|2022-04-14 20:57:00|19.4|19.2|19.41|19.21|19.41|19.21|19.4|19.2|10
1649969840000|2022-04-14 20:57:20|19.42|19.22|19.42|19.22|19.42|19.22|19.42|19.22|1
1649969860000|2022-04-14 20:57:40|19.43|19.23|19.43|19.23|19.43|19.23|19.43|19.23|1
1649969890000|2022-04-14 20:58:10|19.42|19.22|19.43|19.23|19.43|19.23|19.42|19.22|2
1649969910000|2022-04-14 20:58:30|19.44|19.24|19.43|19.23|19.44|19.24|19.43|19.23|2
1649969920000|2022-04-14 20:58:40|19.44|19.24|19.44|19.24|19.44|19.24|19.44|19.24|1
1649969930000|2022-04-14 20:58:50|19.43|19.23|19.44|19.24|19.44|19.24|19.43|19.23|2
1649969940000|2022-04-14 20:59:00|19.43|19.23|19.44|19.24|19.44|19.24|19.43|19.23|2
1649969970000|2022-04-14 20:59:30|19.45|19.25|19.45|19.25|19.45|19.25|19.45|19.25|1
1649969990000|2022-04-14 20:59:50|19.46|19.26|19.46|19.26|19.46|19.26|19.46|19.26|1
1649970000000|2022-04-14 21:00:00|19.47|19.27|19.46|19.26|19.47|19.27|19.46|19.26|4
1649970010000|2022-04-14 21:00:10|19.47|19.27|19.47|19.27|19.47|19.27|19.46|19.26|5
1649970020000|2022-04-14 21:00:20|19.48|19.28|19.48|19.28|19.49|19.29|19.48|19.28|3
1649970050000|2022-04-14 21:00:50|19.47|19.27|19.48|19.28|19.48|19.28|19.47|19.27|4
1649970180000|2022-04-14 21:03:00|19.47|19.27|19.47|19.27|19.47|19.27|19.47|19.27|1
1649970210000|2022-04-14 21:03:30|19.46|19.26|19.46|19.26|19.47|19.27|19.46|19.26|3
1649970270000|2022-04-14 21:04:30|19.47|19.27|19.46|19.26|19.47|19.27|19.46|19.26|6
1649970310000|2022-04-14 21:05:10|19.45|19.25|19.46|19.26|19.46|19.26|19.45|19.25|8
1649970330000|2022-04-14 21:05:30|19.47|19.27|19.47|19.27|19.47|19.27|19.46|19.26|11
1649970440000|2022-04-14 21:07:20|19.46|19.26|19.47|19.27|19.47|19.27|19.46|19.26|8
1649970450000|2022-04-14 21:07:30|19.46|19.26|19.46|19.26|19.47|19.27|19.46|19.26|3
1649970470000|2022-04-14 21:07:50|19.45|19.25|19.45|19.25|19.46|19.26|19.45|19.25|3
1649970570000|2022-04-14 21:09:30|19.46|19.26|19.46|19.26|19.46|19.26|19.46|19.26|1
1649970660000|2022-04-14 21:11:00|19.45|19.25|19.45|19.25|19.45|19.25|19.45|19.25|1
1649970670000|2022-04-14 21:11:10|19.46|19.26|19.45|19.25|19.46|19.26|19.45|19.25|2
1649970680000|2022-04-14 21:11:20|19.46|19.26|19.46|19.26|19.46|19.26|19.46|19.26|1
1649970700000|2022-04-14 21:11:40|19.45|19.25|19.45|19.25|19.45|19.25|19.45|19.25|1
1649970710000|2022-04-14 21:11:50|19.46|19.26|19.45|19.25|19.46|19.26|19.45|19.25|4
1649970720000|2022-04-14 21:12:00|19.46|19.26|19.46|19.26|19.46|19.26|19.45|19.25|7
1649970730000|2022-04-14 21:12:10|19.45|19.25|19.45|19.25|19.45|19.25|19.45|19.25|1
1649970740000|2022-04-14 21:12:20|19.46|19.26|19.45|19.25|19.46|19.26|19.45|19.25|4
1649970770000|2022-04-14 21:12:50|19.44|19.24|19.44|19.24|19.45|19.25|19.44|19.24|5
1649970790000|2022-04-14 21:13:10|19.45|19.25|19.44|19.24|19.45|19.25|19.44|19.24|6
1649970800000|2022-04-14 21:13:20|19.45|19.25|19.44|19.24|19.45|19.25|19.44|19.24|4
1649970990000|2022-04-14 21:16:30|19.43|19.23|19.43|19.23|19.44|19.24|19.43|19.23|5
1649971000000|2022-04-14 21:16:40|19.44|19.24|19.43|19.23|19.44|19.24|19.43|19.23|4
1649971040000|2022-04-14 21:17:20|19.42|19.22|19.42|19.22|19.43|19.23|19.42|19.22|3
1649971050000|2022-04-14 21:17:30|19.43|19.23|19.43|19.23|19.43|19.23|19.43|19.23|1
1649971180000|2022-04-14 21:19:40|19.42|19.22|19.43|19.23|19.43|19.23|19.42|19.22|4
1649971190000|2022-04-14 21:19:50|19.42|19.22|19.42|19.22|19.42|19.22|19.42|19.22|1
1649971200000|2022-04-14 21:20:00|19.43|19.23|19.43|19.23|19.43|19.23|19.42|19.22|3
1649971210000|2022-04-14 21:20:10|19.42|19.22|19.42|19.22|19.43|19.23|19.42|19.22|3
1649971220000|2022-04-14 21:20:20|19.43|19.23|19.43|19.23|19.43|19.23|19.42|19.22|3
1649971630000|2022-04-14 21:27:10|19.44|19.24|19.43|19.23|19.44|19.24|19.43|19.23|2
1649971640000|2022-04-14 21:27:20|19.44|19.24|19.43|19.23|19.44|19.24|19.43|19.23|2
1649971650000|2022-04-14 21:27:30|19.44|19.24|19.44|19.24|19.44|19.24|19.43|19.23|5
1649971660000|2022-04-14 21:27:40|19.43|19.23|19.43|19.23|19.44|19.24|19.43|19.23|3
1649971670000|2022-04-14 21:27:50|19.44|19.24|19.44|19.24|19.44|19.24|19.44|19.24|1
1649971680000|2022-04-14 21:28:00|19.43|19.23|19.44|19.24|19.44|19.24|19.43|19.23|2
1649971690000|2022-04-14 21:28:10|19.43|19.23|19.44|19.24|19.44|19.24|19.43|19.23|2
1649971700000|2022-04-14 21:28:20|19.45|19.25|19.44|19.24|19.45|19.25|19.44|19.24|2
1649971710000|2022-04-14 21:28:30|19.45|19.25|19.45|19.25|19.45|19.25|19.44|19.24|7
1649971720000|2022-04-14 21:28:40|19.44|19.24|19.45|19.25|19.45|19.25|19.44|19.24|6
1649971760000|2022-04-14 21:29:20|19.44|19.24|19.44|19.24|19.44|19.24|19.44|19.24|1
1649971770000|2022-04-14 21:29:30|19.45|19.25|19.45|19.25|19.45|19.25|19.45|19.25|1
1649971780000|2022-04-14 21:29:40|19.44|19.24|19.44|19.24|19.45|19.25|19.44|19.24|5
1649971860000|2022-04-14 21:31:00|19.43|19.23|19.43|19.23|19.43|19.23|19.43|19.23|1
1649971870000|2022-04-14 21:31:10|19.44|19.24|19.44|19.24|19.45|19.25|19.44|19.24|3
1649971880000|2022-04-14 21:31:20|19.45|19.25|19.44|19.24|19.45|19.25|19.44|19.24|2
1649971890000|2022-04-14 21:31:30|19.45|19.25|19.44|19.24|19.45|19.25|19.44|19.24|2
1649971900000|2022-04-14 21:31:40|19.45|19.25|19.44|19.24|19.45|19.25|19.44|19.24|4
1649971920000|2022-04-14 21:32:00|19.45|19.25|19.44|19.24|19.45|19.25|19.44|19.24|2
1649971950000|2022-04-14 21:32:30|19.45|19.25|19.45|19.25|19.45|19.25|19.44|19.24|3
1649971960000|2022-04-14 21:32:40|19.44|19.24|19.44|19.24|19.44|19.24|19.44|19.24|1
1649972000000|2022-04-14 21:33:20|19.45|19.25|19.44|19.24|19.45|19.25|19.44|19.24|2
1649972010000|2022-04-14 21:33:30|19.45|19.25|19.45|19.25|19.45|19.25|19.44|19.24|5
1649972030000|2022-04-14 21:33:50|19.44|19.24|19.45|19.25|19.45|19.25|19.44|19.24|2
1649972070000|2022-04-14 21:34:30|19.46|19.26|19.46|19.26|19.46|19.26|19.46|19.26|1
1649972100000|2022-04-14 21:35:00|19.47|19.27|19.48|19.28|19.48|19.28|19.47|19.27|2
1649972190000|2022-04-14 21:36:30|19.49|19.29|19.48|19.28|19.49|19.29|19.48|19.28|4
1649972200000|2022-04-14 21:36:40|19.49|19.29|19.49|19.29|19.49|19.29|19.49|19.29|1
1649972270000|2022-04-14 21:37:50|19.48|19.28|19.48|19.28|19.49|19.29|19.48|19.28|3
1649972280000|2022-04-14 21:38:00|19.49|19.29|19.49|19.29|19.49|19.29|19.48|19.28|3
1649972330000|2022-04-14 21:38:50|19.48|19.28|19.49|19.29|19.49|19.29|19.48|19.28|2
1649972340000|2022-04-14 21:39:00|19.48|19.28|19.49|19.29|19.49|19.29|19.48|19.28|2
1649972450000|2022-04-14 21:40:50|19.5|19.3|19.5|19.3|19.5|19.3|19.49|19.29|3
1649972460000|2022-04-14 21:41:00|19.49|19.29|19.49|19.29|19.49|19.29|19.49|19.29|1
1649972470000|2022-04-14 21:41:10|19.5|19.3|19.5|19.3|19.5|19.3|19.5|19.3|1
1649972590000|2022-04-14 21:43:10|19.49|19.29|19.49|19.29|19.5|19.3|19.49|19.29|3
1649972600000|2022-04-14 21:43:20|19.48|19.28|19.48|19.28|19.49|19.29|19.48|19.28|5
1649972610000|2022-04-14 21:43:30|19.49|19.29|19.48|19.28|19.49|19.29|19.48|19.28|2
1649972650000|2022-04-14 21:44:10|19.47|19.27|19.47|19.27|19.47|19.27|19.47|19.27|1
1649972760000|2022-04-14 21:46:00|19.46|19.26|19.46|19.26|19.47|19.27|19.46|19.26|3
1649972770000|2022-04-14 21:46:10|19.47|19.27|19.47|19.27|19.47|19.27|19.46|19.26|7
1649972850000|2022-04-14 21:47:30|19.46|19.26|19.47|19.27|19.47|19.27|19.46|19.26|2
1649972860000|2022-04-14 21:47:40|19.46|19.26|19.47|19.27|19.47|19.27|19.46|19.26|6
1649972870000|2022-04-14 21:47:50|19.46|19.26|19.47|19.27|19.47|19.27|19.46|19.26|4
1649972880000|2022-04-14 21:48:00|19.46|19.26|19.46|19.26|19.47|19.27|19.46|19.26|5
1649972890000|2022-04-14 21:48:10|19.47|19.27|19.46|19.26|19.47|19.27|19.46|19.26|2
1649973100000|2022-04-14 21:51:40|19.47|19.27|19.47|19.27|19.47|19.27|19.46|19.26|3
1649973110000|2022-04-14 21:51:50|19.46|19.26|19.47|19.27|19.47|19.27|19.46|19.26|4
1649973120000|2022-04-14 21:52:00|19.46|19.26|19.46|19.26|19.46|19.26|19.46|19.26|1
1649973150000|2022-04-14 21:52:30|19.47|19.27|19.47|19.27|19.48|19.28|19.47|19.27|3
1649973160000|2022-04-14 21:52:40|19.48|19.28|19.47|19.27|19.48|19.28|19.47|19.27|6
1649973170000|2022-04-14 21:52:50|19.48|19.28|19.48|19.28|19.48|19.28|19.48|19.28|1
1649973180000|2022-04-14 21:53:00|19.47|19.27|19.48|19.28|19.48|19.28|19.47|19.27|4
1649973250000|2022-04-14 21:54:10|19.49|19.29|19.49|19.29|19.49|19.29|19.49|19.29|1
1649973280000|2022-04-14 21:54:40|19.5|19.3|19.5|19.3|19.5|19.3|19.49|19.29|9
1649973290000|2022-04-14 21:54:50|19.49|19.29|19.49|19.29|19.5|19.3|19.49|19.29|5
1649973300000|2022-04-14 21:55:00|19.5|19.3|19.49|19.29|19.5|19.3|19.49|19.29|4
1649973380000|2022-04-14 21:56:20|19.5|19.3|19.5|19.3|19.5|19.3|19.49|19.29|5
1649973400000|2022-04-14 21:56:40|19.49|19.29|19.5|19.3|19.51|19.31|19.49|19.29|4
1649973420000|2022-04-14 21:57:00|19.51|19.31|19.5|19.3|19.51|19.31|19.5|19.3|2
1649973430000|2022-04-14 21:57:10|19.51|19.31|19.51|19.31|19.51|19.31|19.5|19.3|5
1649973440000|2022-04-14 21:57:20|19.5|19.3|19.51|19.31|19.51|19.31|19.5|19.3|2
1649973600000|2022-04-14 22:00:00|19.52|19.32|19.51|19.31|19.52|19.32|19.51|19.31|4
1649973610000|2022-04-14 22:00:10|19.5|19.3|19.5|19.3|19.51|19.31|19.5|19.3|5
1649973650000|2022-04-14 22:00:50|19.49|19.29|19.49|19.29|19.49|19.29|19.49|19.29|1
1649973660000|2022-04-14 22:01:00|19.48|19.28|19.48|19.28|19.48|19.28|19.48|19.28|1
1649973670000|2022-04-14 22:01:10|19.49|19.29|19.48|19.28|19.49|19.29|19.48|19.28|2
1649973680000|2022-04-14 22:01:20|19.47|19.27|19.47|19.27|19.48|19.28|19.47|19.27|3
1649973690000|2022-04-14 22:01:30|19.48|19.28|19.48|19.28|19.48|19.28|19.47|19.27|3
1649973700000|2022-04-14 22:01:40|19.49|19.29|19.49|19.29|19.49|19.29|19.49|19.29|1
1649973730000|2022-04-14 22:02:10|19.5|19.3|19.49|19.29|19.5|19.3|19.49|19.29|6
1649973740000|2022-04-14 22:02:20|19.5|19.3|19.49|19.29|19.5|19.3|19.49|19.29|4
1649973750000|2022-04-14 22:02:30|19.5|19.3|19.49|19.29|19.5|19.3|19.49|19.29|4
1649973760000|2022-04-14 22:02:40|19.5|19.3|19.5|19.3|19.5|19.3|19.5|19.3|1
1649973800000|2022-04-14 22:03:20|19.51|19.31|19.51|19.31|19.51|19.31|19.5|19.3|3
1649973810000|2022-04-14 22:03:30|19.5|19.3|19.5|19.3|19.5|19.3|19.5|19.3|1
1649973870000|2022-04-14 22:04:30|19.51|19.31|19.51|19.31|19.51|19.31|19.51|19.31|1
1649973880000|2022-04-14 22:04:40|19.5|19.3|19.5|19.3|19.51|19.31|19.5|19.3|9
1649973900000|2022-04-14 22:05:00|19.49|19.29|19.5|19.3|19.5|19.3|19.49|19.29|4
1649973960000|2022-04-14 22:06:00|19.49|19.29|19.5|19.3|19.51|19.31|19.49|19.29|8
1649973970000|2022-04-14 22:06:10|19.51|19.31|19.51|19.31|19.51|19.31|19.5|19.3|5
1649973990000|2022-04-14 22:06:30|19.5|19.3|19.5|19.3|19.5|19.3|19.5|19.3|1
1649974000000|2022-04-14 22:06:40|19.51|19.31|19.51|19.31|19.51|19.31|19.51|19.31|1
1649974010000|2022-04-14 22:06:50|19.5|19.3|19.51|19.31|19.51|19.31|19.5|19.3|4
1649974080000|2022-04-14 22:08:00|19.61|19.21|19.61|19.21|19.61|19.21|19.61|19.21|1
1649974210000|2022-04-14 22:10:10|19.62|19.22|19.62|19.22|19.62|19.22|19.62|19.22|1
1649974220000|2022-04-14 22:10:20|19.61|19.21|19.61|19.21|19.61|19.21|19.61|19.21|1
1649974240000|2022-04-14 22:10:40|19.62|19.22|19.62|19.22|19.62|19.22|19.62|19.22|1
1649974250000|2022-04-14 22:10:50|19.61|19.21|19.61|19.21|19.61|19.21|19.61|19.21|1
1649974260000|2022-04-14 22:11:00|19.62|19.22|19.62|19.22|19.62|19.22|19.62|19.22|1
1649974270000|2022-04-14 22:11:10|19.61|19.21|19.61|19.21|19.61|19.21|19.61|19.21|1
1649974280000|2022-04-14 22:11:20|19.62|19.22|19.62|19.22|19.62|19.22|19.62|19.22|1
1649974290000|2022-04-14 22:11:30|19.61|19.21|19.61|19.21|19.62|19.22|19.61|19.21|3
1649974300000|2022-04-14 22:11:40|19.62|19.22|19.62|19.22|19.62|19.22|19.62|19.22|1
1649974310000|2022-04-14 22:11:50|19.61|19.21|19.61|19.21|19.62|19.22|19.61|19.21|3
1649974320000|2022-04-14 22:12:00|19.62|19.22|19.61|19.21|19.62|19.22|19.61|19.21|8
1649974340000|2022-04-14 22:12:20|19.6|19.2|19.61|19.21|19.61|19.21|19.6|19.2|6
1649974350000|2022-04-14 22:12:30|19.6|19.2|19.6|19.2|19.6|19.2|19.6|19.2|1
1649974380000|2022-04-14 22:13:00|19.61|19.21|19.61|19.21|19.61|19.21|19.6|19.2|5
1649974390000|2022-04-14 22:13:10|19.6|19.2|19.6|19.2|19.61|19.21|19.6|19.2|5
1649974410000|2022-04-14 22:13:30|19.61|19.21|19.61|19.21|19.61|19.21|19.61|19.21|1
1649974420000|2022-04-14 22:13:40|19.62|19.22|19.62|19.22|19.62|19.22|19.62|19.22|1
1649974530000|2022-04-14 22:15:30|19.61|19.21|19.61|19.21|19.61|19.21|19.61|19.21|1
1649974540000|2022-04-14 22:15:40|19.62|19.22|19.62|19.22|19.62|19.22|19.62|19.22|1
1649974560000|2022-04-14 22:16:00|19.61|19.21|19.61|19.21|19.61|19.21|19.61|19.21|1
1649974570000|2022-04-14 22:16:10|19.62|19.22|19.62|19.22|19.62|19.22|19.62|19.22|1
1649974590000|2022-04-14 22:16:30|19.61|19.21|19.61|19.21|19.61|19.21|19.61|19.21|1
1649974620000|2022-04-14 22:17:00|19.62|19.22|19.62|19.22|19.62|19.22|19.61|19.21|3
1649974630000|2022-04-14 22:17:10|19.61|19.21|19.61|19.21|19.61|19.21|19.61|19.21|1
1649974650000|2022-04-14 22:17:30|19.62|19.22|19.62|19.22|19.62|19.22|19.62|19.22|1
1649974660000|2022-04-14 22:17:40|19.61|19.21|19.61|19.21|19.61|19.21|19.61|19.21|1
1649974670000|2022-04-14 22:17:50|19.62|19.22|19.61|19.21|19.62|19.22|19.61|19.21|8
1649974740000|2022-04-14 22:19:00|19.62|19.22|19.62|19.22|19.62|19.22|19.62|19.22|1
1649974750000|2022-04-14 22:19:10|19.61|19.21|19.61|19.21|19.62|19.22|19.61|19.21|3
1649974920000|2022-04-14 22:22:00|19.62|19.22|19.62|19.22|19.62|19.22|19.61|19.21|3
1649974950000|2022-04-14 22:22:30|19.61|19.21|19.62|19.22|19.62|19.22|19.61|19.21|4
1649974960000|2022-04-14 22:22:40|19.61|19.21|19.61|19.21|19.62|19.22|19.61|19.21|3
1649974970000|2022-04-14 22:22:50|19.62|19.22|19.61|19.21|19.62|19.22|19.61|19.21|2
1649974980000|2022-04-14 22:23:00|19.62|19.22|19.62|19.22|19.62|19.22|19.62|19.22|1
1649975010000|2022-04-14 22:23:30|19.61|19.21|19.61|19.21|19.62|19.22|19.61|19.21|3
1649975020000|2022-04-14 22:23:40|19.62|19.22|19.62|19.22|19.62|19.22|19.62|19.22|1
1649975030000|2022-04-14 22:23:50|19.61|19.21|19.62|19.22|19.62|19.22|19.61|19.21|2
1649975050000|2022-04-14 22:24:10|19.61|19.21|19.61|19.21|19.61|19.21|19.61|19.21|1
1649975060000|2022-04-14 22:24:20|19.62|19.22|19.62|19.22|19.62|19.22|19.62|19.22|1
1649975070000|2022-04-14 22:24:30|19.61|19.21|19.61|19.21|19.61|19.21|19.61|19.21|1
1649975080000|2022-04-14 22:24:40|19.62|19.22|19.62|19.22|19.62|19.22|19.62|19.22|1
1649975090000|2022-04-14 22:24:50|19.61|19.21|19.61|19.21|19.61|19.21|19.61|19.21|1
1649975100000|2022-04-14 22:25:00|19.62|19.22|19.61|19.21|19.62|19.22|19.61|19.21|2
1649975140000|2022-04-14 22:25:40|19.62|19.22|19.61|19.21|19.62|19.22|19.61|19.21|2
1649975150000|2022-04-14 22:25:50|19.62|19.22|19.62|19.22|19.62|19.22|19.61|19.21|5
1649975180000|2022-04-14 22:26:20|19.61|19.21|19.62|19.22|19.62|19.22|19.61|19.21|8
1649975190000|2022-04-14 22:26:30|19.61|19.21|19.61|19.21|19.62|19.22|19.61|19.21|3
1649975300000|2022-04-14 22:28:20|19.6|19.2|19.61|19.21|19.61|19.21|19.6|19.2|8
1649975320000|2022-04-14 22:28:40|19.6|19.2|19.61|19.21|19.61|19.21|19.6|19.2|2
1649975330000|2022-04-14 22:28:50|19.6|19.2|19.61|19.21|19.61|19.21|19.6|19.2|4
1649975340000|2022-04-14 22:29:00|19.62|19.22|19.62|19.22|19.62|19.22|19.62|19.22|1
1649975370000|2022-04-14 22:29:30|19.61|19.21|19.61|19.21|19.61|19.21|19.61|19.21|1
1649975390000|2022-04-14 22:29:50|19.62|19.22|19.61|19.21|19.62|19.22|19.61|19.21|4
1649975400000|2022-04-14 22:30:00|19.62|19.22|19.62|19.22|19.62|19.22|19.62|19.22|1
1649975420000|2022-04-14 22:30:20|19.61|19.21|19.61|19.21|19.61|19.21|19.61|19.21|1
1649975440000|2022-04-14 22:30:40|19.62|19.22|19.61|19.21|19.62|19.22|19.61|19.21|8
1649975510000|2022-04-14 22:31:50|19.62|19.22|19.62|19.22|19.62|19.22|19.62|19.22|1
1649975530000|2022-04-14 22:32:10|19.61|19.21|19.61|19.21|19.61|19.21|19.61|19.21|1
1649975540000|2022-04-14 22:32:20|19.6|19.2|19.6|19.2|19.6|19.2|19.6|19.2|1
1649975550000|2022-04-14 22:32:30|19.61|19.21|19.6|19.2|19.61|19.21|19.6|19.2|2
1649975570000|2022-04-14 22:32:50|19.61|19.21|19.6|19.2|19.61|19.21|19.6|19.2|4
1649975580000|2022-04-14 22:33:00|19.61|19.21|19.6|19.2|19.61|19.21|19.6|19.2|4
1649975590000|2022-04-14 22:33:10|19.61|19.21|19.6|19.2|19.61|19.21|19.6|19.2|6
1649975650000|2022-04-14 22:34:10|19.61|19.21|19.61|19.21|19.61|19.21|19.61|19.21|1
1649975660000|2022-04-14 22:34:20|19.6|19.2|19.6|19.2|19.61|19.21|19.6|19.2|7
1649975670000|2022-04-14 22:34:30|19.61|19.21|19.61|19.21|19.61|19.21|19.6|19.2|3
1649975690000|2022-04-14 22:34:50|19.6|19.2|19.61|19.21|19.61|19.21|19.6|19.2|4
1649975760000|2022-04-14 22:36:00|19.6|19.2|19.6|19.2|19.6|19.2|19.6|19.2|1
1649975790000|2022-04-14 22:36:30|19.59|19.19|19.59|19.19|19.59|19.19|19.59|19.19|1
1649975800000|2022-04-14 22:36:40|19.58|19.18|19.58|19.18|19.58|19.18|19.58|19.18|1
1649975810000|2022-04-14 22:36:50|19.57|19.17|19.57|19.17|19.57|19.17|19.57|19.17|1
1649975820000|2022-04-14 22:37:00|19.58|19.18|19.56|19.16|19.58|19.18|19.56|19.16|7
1649975840000|2022-04-14 22:37:20|19.55|19.15|19.55|19.15|19.56|19.16|19.54|19.14|12
1649975850000|2022-04-14 22:37:30|19.54|19.14|19.54|19.14|19.55|19.15|19.54|19.14|9
1649975860000|2022-04-14 22:37:40|19.53|19.13|19.54|19.14|19.54|19.14|19.53|19.13|2
1649975880000|2022-04-14 22:38:00|19.53|19.13|19.52|19.12|19.53|19.13|19.52|19.12|4
1649975890000|2022-04-14 22:38:10|19.51|19.11|19.51|19.11|19.52|19.12|19.51|19.11|7
1649976090000|2022-04-14 22:41:30|19.52|19.12|19.52|19.12|19.52|19.12|19.52|19.12|1
1649976150000|2022-04-14 22:42:30|19.51|19.11|19.51|19.11|19.52|19.12|19.51|19.11|3
1649976160000|2022-04-14 22:42:40|19.52|19.12|19.52|19.12|19.52|19.12|19.52|19.12|1
1649976210000|2022-04-14 22:43:30|19.53|19.13|19.53|19.13|19.53|19.13|19.53|19.13|1
1649976260000|2022-04-14 22:44:20|19.52|19.12|19.53|19.13|19.53|19.13|19.52|19.12|2
1649976270000|2022-04-14 22:44:30|19.52|19.12|19.52|19.12|19.53|19.13|19.52|19.12|3
1649976280000|2022-04-14 22:44:40|19.53|19.13|19.53|19.13|19.53|19.13|19.52|19.12|3
1649976320000|2022-04-14 22:45:20|19.54|19.14|19.54|19.14|19.54|19.14|19.54|19.14|1
1649976330000|2022-04-14 22:45:30|19.55|19.15|19.55|19.15|19.55|19.15|19.55|19.15|1
1649976370000|2022-04-14 22:46:10|19.56|19.16|19.55|19.15|19.56|19.16|19.55|19.15|2
1649976390000|2022-04-14 22:46:30|19.56|19.16|19.55|19.15|19.56|19.16|19.55|19.15|2
1649976470000|2022-04-14 22:47:50|19.56|19.16|19.56|19.16|19.56|19.16|19.56|19.16|1
1649976480000|2022-04-14 22:48:00|19.55|19.15|19.55|19.15|19.55|19.15|19.55|19.15|1
1649976500000|2022-04-14 22:48:20|19.56|19.16|19.57|19.17|19.57|19.17|19.55|19.15|6
1649976520000|2022-04-14 22:48:40|19.58|19.18|19.58|19.18|19.58|19.18|19.58|19.18|1
1649976550000|2022-04-14 22:49:10|19.57|19.17|19.57|19.17|19.57|19.17|19.57|19.17|1
1649976560000|2022-04-14 22:49:20|19.56|19.16|19.56|19.16|19.57|19.17|19.56|19.16|7
1649976570000|2022-04-14 22:49:30|19.57|19.17|19.57|19.17|19.57|19.17|19.57|19.17|1
1649976580000|2022-04-14 22:49:40|19.58|19.18|19.58|19.18|19.58|19.18|19.57|19.17|7
1649976600000|2022-04-14 22:50:00|19.57|19.17|19.57|19.17|19.57|19.17|19.57|19.17|1
1649976610000|2022-04-14 22:50:10|19.58|19.18|19.58|19.18|19.58|19.18|19.57|19.17|7
1649976640000|2022-04-14 22:50:40|19.57|19.17|19.57|19.17|19.57|19.17|19.57|19.17|1
1649976660000|2022-04-14 22:51:00|19.58|19.18|19.58|19.18|19.58|19.18|19.57|19.17|3
1649976670000|2022-04-14 22:51:10|19.57|19.17|19.57|19.17|19.58|19.18|19.57|19.17|7
1649976690000|2022-04-14 22:51:30|19.56|19.16|19.56|19.16|19.57|19.17|19.56|19.16|5
1649976760000|2022-04-14 22:52:40|19.55|19.15|19.56|19.16|19.56|19.16|19.55|19.15|4
1649976770000|2022-04-14 22:52:50|19.55|19.15|19.56|19.16|19.56|19.16|19.55|19.15|2
1649976780000|2022-04-14 22:53:00|19.55|19.15|19.55|19.15|19.56|19.16|19.55|19.15|5
1649976790000|2022-04-14 22:53:10|19.56|19.16|19.56|19.16|19.56|19.16|19.56|19.16|1
1649976810000|2022-04-14 22:53:30|19.57|19.17|19.57|19.17|19.57|19.17|19.57|19.17|1
1649976850000|2022-04-14 22:54:10|19.56|19.16|19.56|19.16|19.57|19.17|19.56|19.16|3
1649976860000|2022-04-14 22:54:20|19.55|19.15|19.55|19.15|19.56|19.16|19.55|19.15|7
1649976870000|2022-04-14 22:54:30|19.56|19.16|19.56|19.16|19.56|19.16|19.55|19.15|11
1649976880000|2022-04-14 22:54:40|19.55|19.15|19.55|19.15|19.56|19.16|19.55|19.15|5
1649976890000|2022-04-14 22:54:50|19.56|19.16|19.55|19.15|19.56|19.16|19.55|19.15|2
1649976900000|2022-04-14 22:55:00|19.54|19.14|19.55|19.15|19.55|19.15|19.54|19.14|2
1649976930000|2022-04-14 22:55:30|19.56|19.16|19.56|19.16|19.56|19.16|19.56|19.16|1
1649976980000|2022-04-14 22:56:20|19.55|19.15|19.55|19.15|19.56|19.16|19.55|19.15|3
1649976990000|2022-04-14 22:56:30|19.56|19.16|19.55|19.15|19.56|19.16|19.55|19.15|2
1649977000000|2022-04-14 22:56:40|19.56|19.16|19.55|19.15|19.56|19.16|19.55|19.15|2
1649977010000|2022-04-14 22:56:50|19.56|19.16|19.56|19.16|19.56|19.16|19.55|19.15|3
1649977020000|2022-04-14 22:57:00|19.55|19.15|19.55|19.15|19.55|19.15|19.55|19.15|1
1649977030000|2022-04-14 22:57:10|19.56|19.16|19.55|19.15|19.56|19.16|19.55|19.15|2
1649977040000|2022-04-14 22:57:20|19.56|19.16|19.56|19.16|19.56|19.16|19.56|19.16|1
1649977050000|2022-04-14 22:57:30|19.55|19.15|19.55|19.15|19.56|19.16|19.55|19.15|15
1649977060000|2022-04-14 22:57:40|19.56|19.16|19.56|19.16|19.56|19.16|19.56|19.16|1
1649977070000|2022-04-14 22:57:50|19.55|19.15|19.56|19.16|19.56|19.16|19.55|19.15|2
1649977080000|2022-04-14 22:58:00|19.55|19.15|19.56|19.16|19.56|19.16|19.55|19.15|8
1649977090000|2022-04-14 22:58:10|19.55|19.15|19.55|19.15|19.56|19.16|19.55|19.15|7
1649977110000|2022-04-14 22:58:30|19.56|19.16|19.55|19.15|19.56|19.16|19.55|19.15|6
1649977120000|2022-04-14 22:58:40|19.56|19.16|19.56|19.16|19.56|19.16|19.56|19.16|1
1649977130000|2022-04-14 22:58:50|19.55|19.15|19.55|19.15|19.56|19.16|19.55|19.15|5
1649977150000|2022-04-14 22:59:10|19.56|19.16|19.56|19.16|19.56|19.16|19.56|19.16|1
1649977160000|2022-04-14 22:59:20|19.55|19.15|19.55|19.15|19.56|19.16|19.55|19.15|5
1649977170000|2022-04-14 22:59:30|19.56|19.16|19.56|19.16|19.56|19.16|19.56|19.16|1
1649977180000|2022-04-14 22:59:40|19.57|19.17|19.56|19.16|19.57|19.17|19.56|19.16|2
1649977190000|2022-04-14 22:59:50|19.57|19.17|19.56|19.16|19.57|19.17|19.56|19.16|4
1649977200000|2022-04-14 23:00:00|19.57|19.17|19.57|19.17|19.57|19.17|19.57|19.17|1
1649977210000|2022-04-14 23:00:10|19.56|19.16|19.56|19.16|19.57|19.17|19.56|19.16|3
1649977340000|2022-04-14 23:02:20|19.57|19.17|19.57|19.17|19.57|19.17|19.57|19.17|1
1649977380000|2022-04-14 23:03:00|19.58|19.18|19.58|19.18|19.58|19.18|19.57|19.17|3
1649977420000|2022-04-14 23:03:40|19.59|19.19|19.59|19.19|19.59|19.19|19.58|19.18|3
1649977440000|2022-04-14 23:04:00|19.6|19.2|19.6|19.2|19.6|19.2|19.6|19.2|1
1649977460000|2022-04-14 23:04:20|19.59|19.19|19.59|19.19|19.59|19.19|19.59|19.19|1
1649977470000|2022-04-14 23:04:30|19.58|19.18|19.58|19.18|19.58|19.18|19.58|19.18|1
1649977500000|2022-04-14 23:05:00|19.59|19.19|19.59|19.19|19.59|19.19|19.58|19.18|3
1649977520000|2022-04-14 23:05:20|19.58|19.18|19.59|19.19|19.59|19.19|19.58|19.18|2
1649977550000|2022-04-14 23:05:50|19.6|19.2|19.6|19.2|19.6|19.2|19.59|19.19|3
1649977560000|2022-04-14 23:06:00|19.59|19.19|19.59|19.19|19.6|19.2|19.59|19.19|5
1649977570000|2022-04-14 23:06:10|19.6|19.2|19.6|19.2|19.6|19.2|19.6|19.2|1
1649977600000|2022-04-14 23:06:40|19.59|19.19|19.6|19.2|19.6|19.2|19.59|19.19|6
1649977610000|2022-04-14 23:06:50|19.59|19.19|19.6|19.2|19.6|19.2|19.59|19.19|2
1649977620000|2022-04-14 23:07:00|19.59|19.19|19.59|19.19|19.59|19.19|19.59|19.19|1
1649977660000|2022-04-14 23:07:40|19.58|19.18|19.59|19.19|19.59|19.19|19.58|19.18|2
1649977680000|2022-04-14 23:08:00|19.58|19.18|19.58|19.18|19.58|19.18|19.57|19.17|3
1649977690000|2022-04-14 23:08:10|19.57|19.17|19.57|19.17|19.57|19.17|19.57|19.17|1
1649977710000|2022-04-14 23:08:30|19.58|19.18|19.58|19.18|19.58|19.18|19.58|19.18|1
1649977720000|2022-04-14 23:08:40|19.59|19.19|19.58|19.18|19.59|19.19|19.58|19.18|4
1649977740000|2022-04-14 23:09:00|19.59|19.19|19.59|19.19|19.59|19.19|19.58|19.18|7
1649977750000|2022-04-14 23:09:10|19.58|19.18|19.59|19.19|19.59|19.19|19.58|19.18|4
1649977760000|2022-04-14 23:09:20|19.58|19.18|19.59|19.19|19.59|19.19|19.58|19.18|2
1649977780000|2022-04-14 23:09:40|19.6|19.2|19.6|19.2|19.6|19.2|19.6|19.2|1
1649977830000|2022-04-14 23:10:30|19.61|19.21|19.61|19.21|19.61|19.21|19.6|19.2|3
1649977870000|2022-04-14 23:11:10|19.6|19.2|19.61|19.21|19.61|19.21|19.6|19.2|4
1649977880000|2022-04-14 23:11:20|19.6|19.2|19.6|19.2|19.61|19.21|19.6|19.2|5
1649977890000|2022-04-14 23:11:30|19.59|19.19|19.6|19.2|19.6|19.2|19.59|19.19|10
1649977900000|2022-04-14 23:11:40|19.59|19.19|19.59|19.19|19.6|19.2|19.59|19.19|3
1649977920000|2022-04-14 23:12:00|19.58|19.18|19.59|19.19|19.59|19.19|19.58|19.18|2
1649977940000|2022-04-14 23:12:20|19.58|19.18|19.59|19.19|19.59|19.19|19.58|19.18|2
1649977960000|2022-04-14 23:12:40|19.58|19.18|19.59|19.19|19.59|19.19|19.58|19.18|2
1649977990000|2022-04-14 23:13:10|19.6|19.2|19.6|19.2|19.6|19.2|19.6|19.2|1
1649978010000|2022-04-14 23:13:30|19.61|19.21|19.61|19.21|19.61|19.21|19.6|19.2|3
1649978100000|2022-04-14 23:15:00|19.62|19.22|19.61|19.21|19.62|19.22|19.61|19.21|2
1649978110000|2022-04-14 23:15:10|19.62|19.22|19.62|19.22|19.62|19.22|19.61|19.21|3
1649978120000|2022-04-14 23:15:20|19.61|19.21|19.61|19.21|19.61|19.21|19.61|19.21|1
1649978130000|2022-04-14 23:15:30|19.62|19.22|19.62|19.22|19.62|19.22|19.62|19.22|1
1649978140000|2022-04-14 23:15:40|19.61|19.21|19.61|19.21|19.61|19.21|19.61|19.21|1
1649978190000|2022-04-14 23:16:30|19.6|19.2|19.6|19.2|19.6|19.2|19.6|19.2|1
1649978200000|2022-04-14 23:16:40|19.61|19.21|19.61|19.21|19.61|19.21|19.6|19.2|7
1649978210000|2022-04-14 23:16:50|19.6|19.2|19.6|19.2|19.61|19.21|19.6|19.2|7
1649978220000|2022-04-14 23:17:00|19.61|19.21|19.61|19.21|19.61|19.21|19.6|19.2|3
1649978360000|2022-04-14 23:19:20|19.62|19.22|19.62|19.22|19.62|19.22|19.62|19.22|1
1649978390000|2022-04-14 23:19:50|19.61|19.21|19.62|19.22|19.62|19.22|19.61|19.21|2
1649978400000|2022-04-14 23:20:00|19.61|19.21|19.62|19.22|19.62|19.22|19.61|19.21|4
1649978410000|2022-04-14 23:20:10|19.61|19.21|19.61|19.21|19.61|19.21|19.61|19.21|1
1649978430000|2022-04-14 23:20:30|19.62|19.22|19.62|19.22|19.62|19.22|19.61|19.21|5
1649978480000|2022-04-14 23:21:20|19.61|19.21|19.61|19.21|19.61|19.21|19.61|19.21|1
1649978490000|2022-04-14 23:21:30|19.6|19.2|19.6|19.2|19.6|19.2|19.6|19.2|1
1649978520000|2022-04-14 23:22:00|19.59|19.19|19.6|19.2|19.6|19.2|19.59|19.19|2
1649978530000|2022-04-14 23:22:10|19.59|19.19|19.59|19.19|19.6|19.2|19.59|19.19|3
1649978730000|2022-04-14 23:25:30|19.6|19.2|19.6|19.2|19.6|19.2|19.6|19.2|1
1649978790000|2022-04-14 23:26:30|19.61|19.21|19.61|19.21|19.61|19.21|19.61|19.21|1
1649978820000|2022-04-14 23:27:00|19.62|19.22|19.62|19.22|19.62|19.22|19.62|19.22|1
1649978840000|2022-04-14 23:27:20|19.61|19.21|19.61|19.21|19.61|19.21|19.61|19.21|1
1649978900000|2022-04-14 23:28:20|19.62|19.22|19.62|19.22|19.62|19.22|19.62|19.22|1
1649978930000|2022-04-14 23:28:50|19.61|19.21|19.61|19.21|19.61|19.21|19.61|19.21|1
1649978970000|2022-04-14 23:29:30|19.62|19.22|19.62|19.22|19.62|19.22|19.61|19.21|3
1649979020000|2022-04-14 23:30:20|19.61|19.21|19.61|19.21|19.61|19.21|19.61|19.21|1
1649979030000|2022-04-14 23:30:30|19.62|19.22|19.61|19.21|19.62|19.22|19.61|19.21|2
1649979080000|2022-04-14 23:31:20|19.6|19.2|19.6|19.2|19.61|19.21|19.6|19.2|3
1649979090000|2022-04-14 23:31:30|19.59|19.19|19.59|19.19|19.6|19.2|19.59|19.19|3
1649979100000|2022-04-14 23:31:40|19.6|19.2|19.59|19.19|19.6|19.2|19.59|19.19|2
1649979150000|2022-04-14 23:32:30|19.6|19.2|19.59|19.19|19.6|19.2|19.59|19.19|4
1649979180000|2022-04-14 23:33:00|19.6|19.2|19.6|19.2|19.6|19.2|19.6|19.2|1
1649979190000|2022-04-14 23:33:10|19.61|19.21|19.61|19.21|19.61|19.21|19.61|19.21|1
1649979200000|2022-04-14 23:33:20|19.6|19.2|19.6|19.2|19.61|19.21|19.6|19.2|3
1649979210000|2022-04-14 23:33:30|19.61|19.21|19.6|19.2|19.61|19.21|19.6|19.2|2
1649979230000|2022-04-14 23:33:50|19.61|19.21|19.61|19.21|19.61|19.21|19.6|19.2|5
1649979290000|2022-04-14 23:34:50|19.62|19.22|19.62|19.22|19.62|19.22|19.62|19.22|1
1649979300000|2022-04-14 23:35:00|19.61|19.21|19.61|19.21|19.61|19.21|19.61|19.21|1
1649979330000|2022-04-14 23:35:30|19.62|19.22|19.62|19.22|19.62|19.22|19.61|19.21|3
1649979370000|2022-04-14 23:36:10|19.63|19.23|19.63|19.23|19.63|19.23|19.62|19.22|5
1649979380000|2022-04-14 23:36:20|19.62|19.22|19.63|19.23|19.63|19.23|19.62|19.22|4
1649979390000|2022-04-14 23:36:30|19.62|19.22|19.63|19.23|19.63|19.23|19.62|19.22|4
1649979400000|2022-04-14 23:36:40|19.62|19.22|19.63|19.23|19.63|19.23|19.62|19.22|14
1649979410000|2022-04-14 23:36:50|19.62|19.22|19.62|19.22|19.63|19.23|19.62|19.22|7
1649979500000|2022-04-14 23:38:20|19.61|19.21|19.61|19.21|19.61|19.21|19.61|19.21|1
1649979520000|2022-04-14 23:38:40|19.62|19.22|19.62|19.22|19.62|19.22|19.62|19.22|1
1649979560000|2022-04-14 23:39:20|19.61|19.21|19.61|19.21|19.61|19.21|19.61|19.21|1
1649979570000|2022-04-14 23:39:30|19.62|19.22|19.62|19.22|19.62|19.22|19.62|19.22|1
1649979590000|2022-04-14 23:39:50|19.61|19.21|19.62|19.22|19.62|19.22|19.61|19.21|4
1649979600000|2022-04-14 23:40:00|19.61|19.21|19.61|19.21|19.61|19.21|19.61|19.21|1
1649979700000|2022-04-14 23:41:40|19.62|19.22|19.62|19.22|19.62|19.22|19.62|19.22|1
1649979740000|2022-04-14 23:42:20|19.61|19.21|19.62|19.22|19.62|19.22|19.61|19.21|4
1649979810000|2022-04-14 23:43:30|19.61|19.21|19.61|19.21|19.61|19.21|19.61|19.21|1
1649979840000|2022-04-14 23:44:00|19.62|19.22|19.61|19.21|19.62|19.22|19.61|19.21|2
1649979900000|2022-04-14 23:45:00|19.6|19.2|19.59|19.19|19.6|19.2|19.59|19.19|2
1649979910000|2022-04-14 23:45:10|19.58|19.18|19.58|19.18|19.59|19.19|19.58|19.18|7
1649979940000|2022-04-14 23:45:40|19.59|19.19|19.59|19.19|19.59|19.19|19.59|19.19|1
1649979960000|2022-04-14 23:46:00|19.6|19.2|19.59|19.19|19.6|19.2|19.59|19.19|4
1649979970000|2022-04-14 23:46:10|19.6|19.2|19.61|19.21|19.61|19.21|19.6|19.2|2
1649980060000|2022-04-14 23:47:40|19.6|19.2|19.6|19.2|19.61|19.21|19.6|19.2|3
1649980070000|2022-04-14 23:47:50|19.61|19.21|19.61|19.21|19.61|19.21|19.6|19.2|3
1649980080000|2022-04-14 23:48:00|19.6|19.2|19.61|19.21|19.61|19.21|19.6|19.2|8
1649980090000|2022-04-14 23:48:10|19.6|19.2|19.61|19.21|19.61|19.21|19.6|19.2|4
1649980100000|2022-04-14 23:48:20|19.6|19.2|19.61|19.21|19.61|19.21|19.6|19.2|2
1649980110000|2022-04-14 23:48:30|19.6|19.2|19.6|19.2|19.6|19.2|19.6|19.2|1
1649980120000|2022-04-14 23:48:40|19.61|19.21|19.61|19.21|19.61|19.21|19.61|19.21|1
1649980130000|2022-04-14 23:48:50|19.6|19.2|19.6|19.2|19.61|19.21|19.6|19.2|3
1649980140000|2022-04-14 23:49:00|19.61|19.21|19.61|19.21|19.61|19.21|19.61|19.21|1
1649980150000|2022-04-14 23:49:10|19.6|19.2|19.61|19.21|19.61|19.21|19.6|19.2|4
1649980160000|2022-04-14 23:49:20|19.6|19.2|19.61|19.21|19.61|19.21|19.6|19.2|2
1649980170000|2022-04-14 23:49:30|19.6|19.2|19.6|19.2|19.61|19.21|19.6|19.2|3
1649980180000|2022-04-14 23:49:40|19.61|19.21|19.6|19.2|19.61|19.21|19.6|19.2|2
1649980210000|2022-04-14 23:50:10|19.59|19.19|19.6|19.2|19.6|19.2|19.59|19.19|2
1649980220000|2022-04-14 23:50:20|19.59|19.19|19.59|19.19|19.59|19.19|19.59|19.19|1
1649980230000|2022-04-14 23:50:30|19.6|19.2|19.59|19.19|19.6|19.2|19.59|19.19|2
1649980240000|2022-04-14 23:50:40|19.6|19.2|19.59|19.19|19.6|19.2|19.59|19.19|4
1649980270000|2022-04-14 23:51:10|19.58|19.18|19.58|19.18|19.58|19.18|19.58|19.18|1
1649980290000|2022-04-14 23:51:30|19.57|19.17|19.57|19.17|19.57|19.17|19.57|19.17|1
1649980310000|2022-04-14 23:51:50|19.56|19.16|19.56|19.16|19.56|19.16|19.56|19.16|1
1649980330000|2022-04-14 23:52:10|19.57|19.17|19.57|19.17|19.57|19.17|19.57|19.17|1
1649980370000|2022-04-14 23:52:50|19.56|19.16|19.56|19.16|19.57|19.17|19.56|19.16|5
1649980380000|2022-04-14 23:53:00|19.57|19.17|19.56|19.16|19.57|19.17|19.56|19.16|2
1649980390000|2022-04-14 23:53:10|19.57|19.17|19.56|19.16|19.57|19.17|19.56|19.16|8
1649980400000|2022-04-14 23:53:20|19.57|19.17|19.56|19.16|19.57|19.17|19.56|19.16|6
1649980420000|2022-04-14 23:53:40|19.55|19.15|19.56|19.16|19.56|19.16|19.55|19.15|4
1649980440000|2022-04-14 23:54:00|19.55|19.15|19.55|19.15|19.56|19.16|19.55|19.15|5
1649980450000|2022-04-14 23:54:10|19.56|19.16|19.57|19.17|19.57|19.17|19.56|19.16|4
1649980500000|2022-04-14 23:55:00|19.56|19.16|19.56|19.16|19.57|19.17|19.56|19.16|7
1649980510000|2022-04-14 23:55:10|19.57|19.17|19.57|19.17|19.57|19.17|19.56|19.16|3
1649980520000|2022-04-14 23:55:20|19.58|19.18|19.58|19.18|19.58|19.18|19.58|19.18|1
1649980530000|2022-04-14 23:55:30|19.59|19.19|19.59|19.19|19.59|19.19|19.59|19.19|1
1649980590000|2022-04-14 23:56:30|19.58|19.18|19.59|19.19|19.59|19.19|19.58|19.18|4
1649980610000|2022-04-14 23:56:50|19.58|19.18|19.59|19.19|19.59|19.19|19.58|19.18|4
1649980740000|2022-04-14 23:59:00|19.6|19.2|19.6|19.2|19.6|19.2|19.6|19.2|1
1649980750000|2022-04-14 23:59:10|19.59|19.19|19.59|19.19|19.6|19.2|19.59|19.19|3
1649980780000|2022-04-14 23:59:40|19.6|19.2|19.6|19.2|19.6|19.2|19.59|19.19|3
1649980790000|2022-04-14 23:59:50|19.59|19.19|19.59|19.19|19.59|19.19|19.59|19.19|1
1649980800000|2022-04-15 00:00:00|19.6|19.2|19.59|19.19|19.6|19.2|19.59|19.19|6
1649980810000|2022-04-15 00:00:10|19.6|19.2|19.59|19.19|19.6|19.2|19.59|19.19|2
1649980820000|2022-04-15 00:00:20|19.6|19.2|19.59|19.19|19.6|19.2|19.59|19.19|2
1649980830000|2022-04-15 00:00:30|19.6|19.2|19.58|19.18|19.6|19.2|19.58|19.18|5
1649980840000|2022-04-15 00:00:40|19.59|19.19|19.58|19.18|19.59|19.19|19.58|19.18|2
1649980850000|2022-04-15 00:00:50|19.57|19.17|19.57|19.17|19.58|19.18|19.57|19.17|3
1649980860000|2022-04-15 00:01:00|19.58|19.18|19.58|19.18|19.58|19.18|19.58|19.18|1
1649980880000|2022-04-15 00:01:20|19.59|19.19|19.6|19.2|19.6|19.2|19.59|19.19|4
1649980920000|2022-04-15 00:02:00|19.61|19.21|19.61|19.21|19.61|19.21|19.61|19.21|1
1649980940000|2022-04-15 00:02:20|19.62|19.22|19.61|19.21|19.62|19.22|19.61|19.21|2
1649980970000|2022-04-15 00:02:50|19.62|19.22|19.62|19.22|19.62|19.22|19.62|19.22|1
1649980980000|2022-04-15 00:03:00|19.61|19.21|19.61|19.21|19.61|19.21|19.61|19.21|1
1649981020000|2022-04-15 00:03:40|19.62|19.22|19.62|19.22|19.62|19.22|19.62|19.22|1
1649981090000|2022-04-15 00:04:50|19.61|19.21|19.61|19.21|19.62|19.22|19.61|19.21|3
1649981120000|2022-04-15 00:05:20|19.6|19.2|19.6|19.2|19.61|19.21|19.6|19.2|5
1649981140000|2022-04-15 00:05:40|19.59|19.19|19.59|19.19|19.6|19.2|19.59|19.19|5
1649981150000|2022-04-15 00:05:50|19.6|19.2|19.6|19.2|19.6|19.2|19.6|19.2|1
1649981180000|2022-04-15 00:06:20|19.61|19.21|19.6|19.2|19.61|19.21|19.6|19.2|2
1649981220000|2022-04-15 00:07:00|19.61|19.21|19.61|19.21|19.61|19.21|19.61|19.21|1
1649981230000|2022-04-15 00:07:10|19.6|19.2|19.6|19.2|19.6|19.2|19.6|19.2|1
1649981240000|2022-04-15 00:07:20|19.61|19.21|19.61|19.21|19.61|19.21|19.61|19.21|1
1649981270000|2022-04-15 00:07:50|19.6|19.2|19.6|19.2|19.61|19.21|19.6|19.2|3
1649981280000|2022-04-15 00:08:00|19.61|19.21|19.61|19.21|19.61|19.21|19.61|19.21|1
1649981300000|2022-04-15 00:08:20|19.6|19.2|19.61|19.21|19.61|19.21|19.6|19.2|2
1649981310000|2022-04-15 00:08:30|19.6|19.2|19.6|19.2|19.6|19.2|19.6|19.2|1
1649981330000|2022-04-15 00:08:50|19.61|19.21|19.6|19.2|19.61|19.21|19.6|19.2|8
1649981340000|2022-04-15 00:09:00|19.61|19.21|19.61|19.21|19.61|19.21|19.61|19.21|1
1649981350000|2022-04-15 00:09:10|19.6|19.2|19.6|19.2|19.6|19.2|19.6|19.2|1
1649981400000|2022-04-15 00:10:00|19.61|19.21|19.6|19.2|19.61|19.21|19.6|19.2|4
1649981410000|2022-04-15 00:10:10|19.61|19.21|19.61|19.21|19.61|19.21|19.6|19.2|3
1649981440000|2022-04-15 00:10:40|19.6|19.2|19.6|19.2|19.61|19.21|19.6|19.2|7
1649981450000|2022-04-15 00:10:50|19.61|19.21|19.61|19.21|19.61|19.21|19.6|19.2|3
1649981480000|2022-04-15 00:11:20|19.62|19.22|19.61|19.21|19.62|19.22|19.61|19.21|2
1649981580000|2022-04-15 00:13:00|19.6|19.2|19.6|19.2|19.6|19.2|19.6|19.2|1
1649981590000|2022-04-15 00:13:10|19.59|19.19|19.59|19.19|19.59|19.19|19.59|19.19|1
1649981600000|2022-04-15 00:13:20|19.6|19.2|19.59|19.19|19.6|19.2|19.59|19.19|2
1649981640000|2022-04-15 00:14:00|19.6|19.2|19.6|19.2|19.6|19.2|19.6|19.2|1
1649981650000|2022-04-15 00:14:10|19.59|19.19|19.59|19.19|19.59|19.19|19.59|19.19|1
1649981660000|2022-04-15 00:14:20|19.6|19.2|19.59|19.19|19.6|19.2|19.59|19.19|2
1649981710000|2022-04-15 00:15:10|19.58|19.18|19.59|19.19|19.59|19.19|19.58|19.18|6
1649981720000|2022-04-15 00:15:20|19.58|19.18|19.59|19.19|19.59|19.19|19.58|19.18|4
1649981730000|2022-04-15 00:15:30|19.58|19.18|19.58|19.18|19.59|19.19|19.58|19.18|3
1649981740000|2022-04-15 00:15:40|19.59|19.19|19.58|19.18|19.59|19.19|19.58|19.18|2
1649981750000|2022-04-15 00:15:50|19.59|19.19|19.59|19.19|19.59|19.19|19.59|19.19|1
1649981790000|2022-04-15 00:16:30|19.6|19.2|19.6|19.2|19.6|19.2|19.59|19.19|5
1649981830000|2022-04-15 00:17:10|19.59|19.19|19.59|19.19|19.59|19.19|19.59|19.19|1
1649981880000|2022-04-15 00:18:00|19.6|19.2|19.6|19.2|19.6|19.2|19.6|19.2|1
1649981940000|2022-04-15 00:19:00|19.61|19.21|19.6|19.2|19.61|19.21|19.6|19.2|2
1649981950000|2022-04-15 00:19:10|19.61|19.21|19.6|19.2|19.61|19.21|19.6|19.2|2
1649981960000|2022-04-15 00:19:20|19.61|19.21|19.61|19.21|19.61|19.21|19.6|19.2|3
1649982020000|2022-04-15 00:20:20|19.62|19.22|19.62|19.22|19.62|19.22|19.61|19.21|3
1649982050000|2022-04-15 00:20:50|19.63|19.23|19.63|19.23|19.63|19.23|19.62|19.22|11
1649982060000|2022-04-15 00:21:00|19.62|19.22|19.63|19.23|19.63|19.23|19.62|19.22|12
1649982070000|2022-04-15 00:21:10|19.64|19.24|19.63|19.23|19.64|19.24|19.63|19.23|6
1649982080000|2022-04-15 00:21:20|19.64|19.24|19.64|19.24|19.64|19.24|19.64|19.24|1
1649982110000|2022-04-15 00:21:50|19.63|19.23|19.63|19.23|19.63|19.23|19.63|19.23|1
1649982140000|2022-04-15 00:22:20|19.64|19.24|19.63|19.23|19.64|19.24|19.63|19.23|4
1649982150000|2022-04-15 00:22:30|19.64|19.24|19.64|19.24|19.64|19.24|19.63|19.23|7
1649982200000|2022-04-15 00:23:20|19.65|19.25|19.65|19.25|19.65|19.25|19.65|19.25|1
1649982210000|2022-04-15 00:23:30|19.64|19.24|19.64|19.24|19.65|19.25|19.64|19.24|11
1649982220000|2022-04-15 00:23:40|19.65|19.25|19.64|19.24|19.65|19.25|19.64|19.24|10
1649982230000|2022-04-15 00:23:50|19.65|19.25|19.65|19.25|19.65|19.25|19.65|19.25|1
1649982240000|2022-04-15 00:24:00|19.64|19.24|19.65|19.25|19.65|19.25|19.64|19.24|6
1649982250000|2022-04-15 00:24:10|19.64|19.24|19.64|19.24|19.65|19.25|19.64|19.24|11
1649982260000|2022-04-15 00:24:20|19.65|19.25|19.65|19.25|19.65|19.25|19.64|19.24|11
1649982270000|2022-04-15 00:24:30|19.64|19.24|19.64|19.24|19.65|19.25|19.64|19.24|15
1649982280000|2022-04-15 00:24:40|19.65|19.25|19.65|19.25|19.65|19.25|19.64|19.24|3
1649982290000|2022-04-15 00:24:50|19.64|19.24|19.66|19.26|19.66|19.26|19.64|19.24|3
1649982300000|2022-04-15 00:25:00|19.67|19.27|19.66|19.26|19.67|19.27|19.66|19.26|8
1649982310000|2022-04-15 00:25:10|19.65|19.25|19.65|19.25|19.65|19.25|19.65|19.25|1
1649982330000|2022-04-15 00:25:30|19.66|19.26|19.66|19.26|19.66|19.26|19.65|19.25|11
1649982340000|2022-04-15 00:25:40|19.65|19.25|19.65|19.25|19.66|19.26|19.65|19.25|7
1649982350000|2022-04-15 00:25:50|19.66|19.26|19.65|19.25|19.66|19.26|19.65|19.25|16
1649982360000|2022-04-15 00:26:00|19.66|19.26|19.66|19.26|19.66|19.26|19.66|19.26|1
1649982390000|2022-04-15 00:26:30|19.65|19.25|19.65|19.25|19.66|19.26|19.65|19.25|3
1649982400000|2022-04-15 00:26:40|19.66|19.26|19.66|19.26|19.66|19.26|19.65|19.25|3
1649982410000|2022-04-15 00:26:50|19.65|19.25|19.66|19.26|19.66|19.26|19.65|19.25|10
1649982420000|2022-04-15 00:27:00|19.65|19.25|19.66|19.26|19.66|19.26|19.65|19.25|2
1649982430000|2022-04-15 00:27:10|19.65|19.25|19.65|19.25|19.66|19.26|19.65|19.25|3
1649982600000|2022-04-15 00:30:00|19.66|19.26|19.66|19.26|19.66|19.26|19.65|19.25|5
1649982610000|2022-04-15 00:30:10|19.65|19.25|19.65|19.25|19.66|19.26|19.65|19.25|3
1649982620000|2022-04-15 00:30:20|19.66|19.26|19.66|19.26|19.66|19.26|19.66|19.26|1
1649982630000|2022-04-15 00:30:30|19.65|19.25|19.65|19.25|19.65|19.25|19.65|19.25|1
1649982640000|2022-04-15 00:30:40|19.66|19.26|19.66|19.26|19.66|19.26|19.65|19.25|3
1649982660000|2022-04-15 00:31:00|19.67|19.27|19.67|19.27|19.68|19.28|19.67|19.27|9
1649982670000|2022-04-15 00:31:10|19.68|19.28|19.68|19.28|19.68|19.28|19.68|19.28|1
1649982680000|2022-04-15 00:31:20|19.67|19.27|19.67|19.27|19.67|19.27|19.67|19.27|1
1649982710000|2022-04-15 00:31:50|19.66|19.26|19.65|19.25|19.66|19.26|19.65|19.25|4
1649982740000|2022-04-15 00:32:20|19.64|19.24|19.65|19.25|19.65|19.25|19.64|19.24|4
1649982790000|2022-04-15 00:33:10|19.66|19.26|19.65|19.25|19.66|19.26|19.65|19.25|2
1649982800000|2022-04-15 00:33:20|19.64|19.24|19.64|19.24|19.65|19.25|19.64|19.24|3
1649982870000|2022-04-15 00:34:30|19.63|19.23|19.63|19.23|19.63|19.23|19.63|19.23|1
1649982880000|2022-04-15 00:34:40|19.62|19.22|19.62|19.22|19.63|19.23|19.62|19.22|3
1649982890000|2022-04-15 00:34:50|19.61|19.21|19.62|19.22|19.62|19.22|19.61|19.21|4
1649982920000|2022-04-15 00:35:20|19.63|19.23|19.63|19.23|19.63|19.23|19.63|19.23|1
1649982930000|2022-04-15 00:35:30|19.64|19.24|19.63|19.23|19.64|19.24|19.63|19.23|4
1649982940000|2022-04-15 00:35:40|19.64|19.24|19.64|19.24|19.64|19.24|19.64|19.24|1
1649982960000|2022-04-15 00:36:00|19.63|19.23|19.64|19.24|19.64|19.24|19.63|19.23|2
1649983040000|2022-04-15 00:37:20|19.63|19.23|19.64|19.24|19.64|19.24|19.63|19.23|2
1649983080000|2022-04-15 00:38:00|19.63|19.23|19.63|19.23|19.64|19.24|19.63|19.23|3
1649983120000|2022-04-15 00:38:40|19.62|19.22|19.62|19.22|19.63|19.23|19.62|19.22|3
1649983130000|2022-04-15 00:38:50|19.61|19.21|19.61|19.21|19.61|19.21|19.61|19.21|1
1649983140000|2022-04-15 00:39:00|19.6|19.2|19.6|19.2|19.6|19.2|19.6|19.2|1
1649983160000|2022-04-15 00:39:20|19.59|19.19|19.59|19.19|19.6|19.2|19.59|19.19|7
1649983170000|2022-04-15 00:39:30|19.58|19.18|19.58|19.18|19.58|19.18|19.58|19.18|1
1649983190000|2022-04-15 00:39:50|19.57|19.17|19.57|19.17|19.57|19.17|19.57|19.17|1
1649983200000|2022-04-15 00:40:00|19.56|19.16|19.55|19.15|19.57|19.17|19.55|19.15|6
1649983210000|2022-04-15 00:40:10|19.54|19.14|19.54|19.14|19.54|19.14|19.54|19.14|1
1649983220000|2022-04-15 00:40:20|19.53|19.13|19.53|19.13|19.54|19.14|19.53|19.13|3
1649983230000|2022-04-15 00:40:30|19.54|19.14|19.54|19.14|19.54|19.14|19.53|19.13|5
1649983240000|2022-04-15 00:40:40|19.53|19.13|19.53|19.13|19.54|19.14|19.53|19.13|5
1649983250000|2022-04-15 00:40:50|19.52|19.12|19.52|19.12|19.53|19.13|19.52|19.12|3
1649983300000|2022-04-15 00:41:40|19.51|19.11|19.51|19.11|19.52|19.12|19.51|19.11|3
1649983310000|2022-04-15 00:41:50|19.5|19.1|19.5|19.1|19.51|19.11|19.5|19.1|5
1649983320000|2022-04-15 00:42:00|19.51|19.11|19.51|19.11|19.51|19.11|19.5|19.1|7
1649983330000|2022-04-15 00:42:10|19.5|19.1|19.5|19.1|19.51|19.11|19.5|19.1|3
1649983340000|2022-04-15 00:42:20|19.51|19.11|19.5|19.1|19.51|19.11|19.5|19.1|4
1649983350000|2022-04-15 00:42:30|19.49|19.09|19.49|19.09|19.49|19.09|19.49|19.09|1
1649983360000|2022-04-15 00:42:40|19.48|19.08|19.48|19.08|19.49|19.09|19.48|19.08|5
1649983370000|2022-04-15 00:42:50|19.49|19.09|19.5|19.1|19.5|19.1|19.49|19.09|4
1649983380000|2022-04-15 00:43:00|19.51|19.11|19.51|19.11|19.51|19.11|19.51|19.11|1
1649983390000|2022-04-15 00:43:10|19.52|19.12|19.51|19.11|19.52|19.12|19.51|19.11|4
1649983400000|2022-04-15 00:43:20|19.52|19.12|19.52|19.12|19.52|19.12|19.51|19.11|3
1649983410000|2022-04-15 00:43:30|19.51|19.11|19.51|19.11|19.52|19.12|19.51|19.11|3
1649983450000|2022-04-15 00:44:10|19.52|19.12|19.52|19.12|19.52|19.12|19.51|19.11|3
1649983460000|2022-04-15 00:44:20|19.51|19.11|19.51|19.11|19.52|19.12|19.51|19.11|3
1649983470000|2022-04-15 00:44:30|19.52|19.12|19.52|19.12|19.52|19.12|19.52|19.12|1
1649983490000|2022-04-15 00:44:50|19.53|19.13|19.52|19.12|19.53|19.13|19.52|19.12|2
1649983500000|2022-04-15 00:45:00|19.53|19.13|19.51|19.11|19.53|19.13|19.51|19.11|5
1649983520000|2022-04-15 00:45:20|19.5|19.1|19.49|19.09|19.5|19.1|19.49|19.09|2
1649983530000|2022-04-15 00:45:30|19.5|19.1|19.48|19.08|19.5|19.1|19.48|19.08|3
1649983540000|2022-04-15 00:45:40|19.49|19.09|19.49|19.09|19.49|19.09|19.48|19.08|7
1649983550000|2022-04-15 00:45:50|19.48|19.08|19.48|19.08|19.48|19.08|19.48|19.08|1
1649983560000|2022-04-15 00:46:00|19.47|19.07|19.49|19.09|19.49|19.09|19.47|19.07|5
1649983570000|2022-04-15 00:46:10|19.48|19.08|19.46|19.06|19.49|19.09|19.46|19.06|7
1649983580000|2022-04-15 00:46:20|19.47|19.07|19.47|19.07|19.47|19.07|19.47|19.07|1
1649983600000|2022-04-15 00:46:40|19.48|19.08|19.48|19.08|19.48|19.08|19.47|19.07|3
1649983620000|2022-04-15 00:47:00|19.49|19.09|19.49|19.09|19.49|19.09|19.49|19.09|1
1649983650000|2022-04-15 00:47:30|19.5|19.1|19.5|19.1|19.5|19.1|19.5|19.1|1
1649983680000|2022-04-15 00:48:00|19.51|19.11|19.52|19.12|19.52|19.12|19.51|19.11|2
1649983690000|2022-04-15 00:48:10|19.53|19.13|19.54|19.14|19.54|19.14|19.53|19.13|2
1649983700000|2022-04-15 00:48:20|19.53|19.13|19.53|19.13|19.53|19.13|19.52|19.12|3
1649983720000|2022-04-15 00:48:40|19.52|19.12|19.53|19.13|19.53|19.13|19.52|19.12|2
1649983860000|2022-04-15 00:51:00|19.54|19.14|19.54|19.14|19.54|19.14|19.54|19.14|1
1649983870000|2022-04-15 00:51:10|19.53|19.13|19.53|19.13|19.53|19.13|19.53|19.13|1
1649983900000|2022-04-15 00:51:40|19.54|19.14|19.54|19.14|19.54|19.14|19.53|19.13|3
1649983920000|2022-04-15 00:52:00|19.53|19.13|19.54|19.14|19.54|19.14|19.53|19.13|2
1649984050000|2022-04-15 00:54:10|19.55|19.15|19.55|19.15|19.55|19.15|19.55|19.15|1
1649984060000|2022-04-15 00:54:20|19.54|19.14|19.54|19.14|19.54|19.14|19.54|19.14|1
1649984070000|2022-04-15 00:54:30|19.55|19.15|19.55|19.15|19.55|19.15|19.54|19.14|3
1649984100000|2022-04-15 00:55:00|19.54|19.14|19.54|19.14|19.54|19.14|19.54|19.14|1
1649984110000|2022-04-15 00:55:10|19.53|19.13|19.53|19.13|19.54|19.14|19.53|19.13|5
1649984140000|2022-04-15 00:55:40|19.54|19.14|19.54|19.14|19.54|19.14|19.53|19.13|3
1649984150000|2022-04-15 00:55:50|19.55|19.15|19.55|19.15|19.55|19.15|19.54|19.14|3
1649984160000|2022-04-15 00:56:00|19.54|19.14|19.53|19.13|19.54|19.14|19.53|19.13|2
1649984190000|2022-04-15 00:56:30|19.54|19.14|19.54|19.14|19.54|19.14|19.54|19.14|1
1649984220000|2022-04-15 00:57:00|19.55|19.15|19.55|19.15|19.55|19.15|19.55|19.15|1
1649984250000|2022-04-15 00:57:30|19.54|19.14|19.54|19.14|19.54|19.14|19.54|19.14|1
1649984270000|2022-04-15 00:57:50|19.53|19.13|19.53|19.13|19.53|19.13|19.53|19.13|1
1649984310000|2022-04-15 00:58:30|19.54|19.14|19.54|19.14|19.54|19.14|19.54|19.14|1
1649984360000|2022-04-15 00:59:20|19.53|19.13|19.53|19.13|19.53|19.13|19.53|19.13|1
1649984390000|2022-04-15 00:59:50|19.52|19.12|19.52|19.12|19.52|19.12|19.52|19.12|1
1649984400000|2022-04-15 01:00:00|19.51|19.11|19.51|19.11|19.51|19.11|19.51|19.11|1
1649984410000|2022-04-15 01:00:10|19.5|19.1|19.51|19.11|19.51|19.11|19.5|19.1|2
1649984480000|2022-04-15 01:01:20|19.5|19.1|19.51|19.11|19.51|19.11|19.5|19.1|4
1649984490000|2022-04-15 01:01:30|19.5|19.1|19.5|19.1|19.51|19.11|19.5|19.1|9
1649984510000|2022-04-15 01:01:50|19.51|19.11|19.51|19.11|19.51|19.11|19.5|19.1|3
1649984530000|2022-04-15 01:02:10|19.52|19.12|19.52|19.12|19.52|19.12|19.52|19.12|1
1649984550000|2022-04-15 01:02:30|19.53|19.13|19.52|19.12|19.53|19.13|19.52|19.12|4
1649984560000|2022-04-15 01:02:40|19.53|19.13|19.52|19.12|19.53|19.13|19.52|19.12|10
1649984570000|2022-04-15 01:02:50|19.53|19.13|19.52|19.12|19.53|19.13|19.52|19.12|4
1649984590000|2022-04-15 01:03:10|19.53|19.13|19.53|19.13|19.53|19.13|19.53|19.13|1
1649984600000|2022-04-15 01:03:20|19.52|19.12|19.52|19.12|19.52|19.12|19.52|19.12|1
1649984640000|2022-04-15 01:04:00|19.53|19.13|19.53|19.13|19.53|19.13|19.53|19.13|1
1649984660000|2022-04-15 01:04:20|19.52|19.12|19.52|19.12|19.53|19.13|19.52|19.12|5
1649984670000|2022-04-15 01:04:30|19.53|19.13|19.53|19.13|19.53|19.13|19.52|19.12|3
1649984680000|2022-04-15 01:04:40|19.52|19.12|19.52|19.12|19.52|19.12|19.52|19.12|1
1649984690000|2022-04-15 01:04:50|19.51|19.11|19.51|19.11|19.51|19.11|19.51|19.11|1
1649984700000|2022-04-15 01:05:00|19.5|19.1|19.51|19.11|19.51|19.11|19.5|19.1|2
1649984710000|2022-04-15 01:05:10|19.52|19.12|19.52|19.12|19.52|19.12|19.51|19.11|5
1649984720000|2022-04-15 01:05:20|19.53|19.13|19.53|19.13|19.53|19.13|19.52|19.12|3
1649984800000|2022-04-15 01:06:40|19.54|19.14|19.54|19.14|19.54|19.14|19.54|19.14|1
1649984810000|2022-04-15 01:06:50|19.55|19.15|19.54|19.14|19.55|19.15|19.54|19.14|2
1649984820000|2022-04-15 01:07:00|19.53|19.13|19.53|19.13|19.54|19.14|19.53|19.13|5
1649984830000|2022-04-15 01:07:10|19.54|19.14|19.54|19.14|19.54|19.14|19.53|19.13|7
1649984840000|2022-04-15 01:07:20|19.53|19.13|19.54|19.14|19.54|19.14|19.53|19.13|2
1649985060000|2022-04-15 01:11:00|19.55|19.15|19.54|19.14|19.55|19.15|19.54|19.14|2
1649985080000|2022-04-15 01:11:20|19.55|19.15|19.55|19.15|19.55|19.15|19.55|19.15|1
1649985090000|2022-04-15 01:11:30|19.54|19.14|19.55|19.15|19.55|19.15|19.54|19.14|2
1649985100000|2022-04-15 01:11:40|19.54|19.14|19.54|19.14|19.55|19.15|19.54|19.14|5
1649985120000|2022-04-15 01:12:00|19.55|19.15|19.55|19.15|19.55|19.15|19.55|19.15|1
1649985200000|2022-04-15 01:13:20|19.56|19.16|19.56|19.16|19.56|19.16|19.56|19.16|1
1649985210000|2022-04-15 01:13:30|19.55|19.15|19.55|19.15|19.56|19.16|19.55|19.15|3
1649985220000|2022-04-15 01:13:40|19.56|19.16|19.55|19.15|19.56|19.16|19.55|19.15|2
1649985230000|2022-04-15 01:13:50|19.54|19.14|19.55|19.15|19.55|19.15|19.54|19.14|2
1649985240000|2022-04-15 01:14:00|19.54|19.14|19.54|19.14|19.55|19.15|19.54|19.14|3
1649985250000|2022-04-15 01:14:10|19.53|19.13|19.53|19.13|19.53|19.13|19.53|19.13|1
1649985260000|2022-04-15 01:14:20|19.54|19.14|19.53|19.13|19.54|19.14|19.53|19.13|8
1649985270000|2022-04-15 01:14:30|19.54|19.14|19.52|19.12|19.54|19.14|19.52|19.12|5
1649985290000|2022-04-15 01:14:50|19.53|19.13|19.53|19.13|19.53|19.13|19.53|19.13|1
1649985340000|2022-04-15 01:15:40|19.54|19.14|19.54|19.14|19.54|19.14|19.54|19.14|1
1649985420000|2022-04-15 01:17:00|19.55|19.15|19.54|19.14|19.55|19.15|19.54|19.14|4
1649985430000|2022-04-15 01:17:10|19.55|19.15|19.55|19.15|19.55|19.15|19.55|19.15|1
1649985450000|2022-04-15 01:17:30|19.56|19.16|19.56|19.16|19.56|19.16|19.56|19.16|1
1649985460000|2022-04-15 01:17:40|19.57|19.17|19.57|19.17|19.57|19.17|19.57|19.17|1
1649985500000|2022-04-15 01:18:20|19.56|19.16|19.57|19.17|19.57|19.17|19.56|19.16|2
1649985510000|2022-04-15 01:18:30|19.56|19.16|19.59|19.19|19.59|19.19|19.56|19.16|6
1649985520000|2022-04-15 01:18:40|19.6|19.2|19.6|19.2|19.61|19.21|19.6|19.2|3
1649985530000|2022-04-15 01:18:50|19.61|19.21|19.61|19.21|19.61|19.21|19.61|19.21|1
1649985560000|2022-04-15 01:19:20|19.62|19.22|19.62|19.22|19.62|19.22|19.61|19.21|3
1649985580000|2022-04-15 01:19:40|19.63|19.23|19.63|19.23|19.63|19.23|19.63|19.23|1
1649985590000|2022-04-15 01:19:50|19.62|19.22|19.62|19.22|19.62|19.22|19.62|19.22|1
1649985620000|2022-04-15 01:20:20|19.63|19.23|19.63|19.23|19.63|19.23|19.63|19.23|1
1649985660000|2022-04-15 01:21:00|19.62|19.22|19.62|19.22|19.63|19.23|19.62|19.22|5
1649985670000|2022-04-15 01:21:10|19.63|19.23|19.63|19.23|19.63|19.23|19.62|19.22|3
1649985680000|2022-04-15 01:21:20|19.64|19.24|19.64|19.24|19.64|19.24|19.64|19.24|1
1649985690000|2022-04-15 01:21:30|19.65|19.25|19.64|19.24|19.65|19.25|19.64|19.24|4
1649985700000|2022-04-15 01:21:40|19.65|19.25|19.64|19.24|19.65|19.25|19.64|19.24|2
1649985720000|2022-04-15 01:22:00|19.63|19.23|19.63|19.23|19.64|19.24|19.63|19.23|3
1649985730000|2022-04-15 01:22:10|19.64|19.24|19.64|19.24|19.64|19.24|19.64|19.24|1
1649985740000|2022-04-15 01:22:20|19.65|19.25|19.64|19.24|19.65|19.25|19.64|19.24|2
1649985750000|2022-04-15 01:22:30|19.65|19.25|19.66|19.26|19.66|19.26|19.65|19.25|2
1649985760000|2022-04-15 01:22:40|19.67|19.27|19.67|19.27|19.67|19.27|19.67|19.27|1
1649985790000|2022-04-15 01:23:10|19.66|19.26|19.66|19.26|19.66|19.26|19.66|19.26|1
1649985800000|2022-04-15 01:23:20|19.67|19.27|19.67|19.27|19.67|19.27|19.66|19.26|3
1649985810000|2022-04-15 01:23:30|19.66|19.26|19.66|19.26|19.66|19.26|19.66|19.26|1
1649985930000|2022-04-15 01:25:30|19.65|19.25|19.64|19.24|19.66|19.26|19.64|19.24|4
1649985950000|2022-04-15 01:25:50|19.65|19.25|19.65|19.25|19.65|19.25|19.65|19.25|1
1649985960000|2022-04-15 01:26:00|19.64|19.24|19.64|19.24|19.65|19.25|19.64|19.24|3
1649985970000|2022-04-15 01:26:10|19.65|19.25|19.65|19.25|19.65|19.25|19.65|19.25|1
1649985980000|2022-04-15 01:26:20|19.64|19.24|19.65|19.25|19.65|19.25|19.64|19.24|2
1649985990000|2022-04-15 01:26:30|19.64|19.24|19.64|19.24|19.64|19.24|19.64|19.24|1
1649986000000|2022-04-15 01:26:40|19.65|19.25|19.65|19.25|19.65|19.25|19.64|19.24|5
1649986010000|2022-04-15 01:26:50|19.64|19.24|19.64|19.24|19.64|19.24|19.64|19.24|1
1649986030000|2022-04-15 01:27:10|19.65|19.25|19.65|19.25|19.65|19.25|19.64|19.24|3
1649986060000|2022-04-15 01:27:40|19.66|19.26|19.66|19.26|19.66|19.26|19.66|19.26|1
1649986090000|2022-04-15 01:28:10|19.67|19.27|19.68|19.28|19.68|19.28|19.67|19.27|2
1649986110000|2022-04-15 01:28:30|19.69|19.29|19.69|19.29|19.69|19.29|19.69|19.29|1
1649986120000|2022-04-15 01:28:40|19.7|19.3|19.7|19.3|19.7|19.3|19.7|19.3|1
1649986150000|2022-04-15 01:29:10|19.69|19.29|19.69|19.29|19.69|19.29|19.69|19.29|1
1649986170000|2022-04-15 01:29:30|19.68|19.28|19.69|19.29|19.69|19.29|19.68|19.28|2
1649986190000|2022-04-15 01:29:50|19.68|19.28|19.68|19.28|19.68|19.28|19.68|19.28|1
1649986230000|2022-04-15 01:30:30|19.67|19.27|19.67|19.27|19.68|19.28|19.67|19.27|5
1649986240000|2022-04-15 01:30:40|19.68|19.28|19.68|19.28|19.68|19.28|19.67|19.27|3
1649986250000|2022-04-15 01:30:50|19.69|19.29|19.69|19.29|19.69|19.29|19.69|19.29|1
1649986280000|2022-04-15 01:31:20|19.68|19.28|19.68|19.28|19.68|19.28|19.68|19.28|1
1649986290000|2022-04-15 01:31:30|19.67|19.27|19.67|19.27|19.67|19.27|19.67|19.27|1
1649986300000|2022-04-15 01:31:40|19.68|19.28|19.68|19.28|19.68|19.28|19.67|19.27|3
1649986310000|2022-04-15 01:31:50|19.67|19.27|19.68|19.28|19.68|19.28|19.67|19.27|4
1649986320000|2022-04-15 01:32:00|19.67|19.27|19.68|19.28|19.68|19.28|19.67|19.27|2
1649986330000|2022-04-15 01:32:10|19.67|19.27|19.67|19.27|19.67|19.27|19.67|19.27|1
1649986360000|2022-04-15 01:32:40|19.68|19.28|19.68|19.28|19.68|19.28|19.68|19.28|1
1649986380000|2022-04-15 01:33:00|19.67|19.27|19.67|19.27|19.68|19.28|19.67|19.27|5
1649986390000|2022-04-15 01:33:10|19.68|19.28|19.68|19.28|19.68|19.28|19.67|19.27|3
1649986400000|2022-04-15 01:33:20|19.67|19.27|19.67|19.27|19.68|19.28|19.67|19.27|3
1649986410000|2022-04-15 01:33:30|19.68|19.28|19.68|19.28|19.68|19.28|19.68|19.28|1
1649986470000|2022-04-15 01:34:30|19.67|19.27|19.68|19.28|19.68|19.28|19.67|19.27|2
1649986510000|2022-04-15 01:35:10|19.67|19.27|19.67|19.27|19.68|19.28|19.67|19.27|7
1649986520000|2022-04-15 01:35:20|19.66|19.26|19.66|19.26|19.66|19.26|19.66|19.26|1
1649986530000|2022-04-15 01:35:30|19.65|19.25|19.66|19.26|19.66|19.26|19.65|19.25|2
1649986540000|2022-04-15 01:35:40|19.65|19.25|19.65|19.25|19.65|19.25|19.65|19.25|1
1649986550000|2022-04-15 01:35:50|19.66|19.26|19.65|19.25|19.66|19.26|19.65|19.25|6
1649986590000|2022-04-15 01:36:30|19.64|19.24|19.64|19.24|19.64|19.24|19.64|19.24|1
1649986600000|2022-04-15 01:36:40|19.63|19.23|19.63|19.23|19.63|19.23|19.63|19.23|1
1649986620000|2022-04-15 01:37:00|19.62|19.22|19.62|19.22|19.63|19.23|19.62|19.22|5
1649986650000|2022-04-15 01:37:30|19.61|19.21|19.62|19.22|19.62|19.22|19.61|19.21|2
1649986660000|2022-04-15 01:37:40|19.63|19.23|19.63|19.23|19.63|19.23|19.63|19.23|1
1649986690000|2022-04-15 01:38:10|19.64|19.24|19.64|19.24|19.64|19.24|19.64|19.24|1
1649986700000|2022-04-15 01:38:20|19.65|19.25|19.65|19.25|19.65|19.25|19.65|19.25|1
1649986720000|2022-04-15 01:38:40|19.64|19.24|19.64|19.24|19.64|19.24|19.64|19.24|1
1649986730000|2022-04-15 01:38:50|19.65|19.25|19.65|19.25|19.65|19.25|19.64|19.24|5
1649986740000|2022-04-15 01:39:00|19.66|19.26|19.66|19.26|19.66|19.26|19.66|19.26|1
1649986750000|2022-04-15 01:39:10|19.67|19.27|19.67|19.27|19.67|19.27|19.67|19.27|1
1649986770000|2022-04-15 01:39:30|19.66|19.26|19.66|19.26|19.66|19.26|19.66|19.26|1
1649986780000|2022-04-15 01:39:40|19.67|19.27|19.67|19.27|19.67|19.27|19.67|19.27|1
1649986790000|2022-04-15 01:39:50|19.66|19.26|19.67|19.27|19.67|19.27|19.66|19.26|8
1649986800000|2022-04-15 01:40:00|19.68|19.28|19.68|19.28|19.68|19.28|19.67|19.27|3
1649986820000|2022-04-15 01:40:20|19.67|19.27|19.68|19.28|19.68|19.28|19.67|19.27|6
1649986860000|2022-04-15 01:41:00|19.69|19.29|19.69|19.29|19.69|19.29|19.69|19.29|1
1649986880000|2022-04-15 01:41:20|19.7|19.3|19.7|19.3|19.7|19.3|19.69|19.29|5
1649986890000|2022-04-15 01:41:30|19.69|19.29|19.7|19.3|19.7|19.3|19.69|19.29|4
1649986900000|2022-04-15 01:41:40|19.69|19.29|19.7|19.3|19.7|19.3|19.69|19.29|4
1649986950000|2022-04-15 01:42:30|19.71|19.31|19.7|19.3|19.71|19.31|19.7|19.3|2
1649986960000|2022-04-15 01:42:40|19.71|19.31|19.71|19.31|19.71|19.31|19.71|19.31|1
1649986980000|2022-04-15 01:43:00|19.72|19.32|19.71|19.31|19.72|19.32|19.71|19.31|2
1649986990000|2022-04-15 01:43:10|19.72|19.32|19.72|19.32|19.72|19.32|19.72|19.32|1
1649987010000|2022-04-15 01:43:30|19.73|19.33|19.73|19.33|19.73|19.33|19.72|19.32|3
1649987020000|2022-04-15 01:43:40|19.74|19.34|19.74|19.34|19.74|19.34|19.74|19.34|1
1649987030000|2022-04-15 01:43:50|19.75|19.35|19.75|19.35|19.75|19.35|19.75|19.35|1
1649987070000|2022-04-15 01:44:30|19.76|19.36|19.76|19.36|19.76|19.36|19.76|19.36|1
1649987080000|2022-04-15 01:44:40|19.77|19.37|19.77|19.37|19.77|19.37|19.77|19.37|1
1649987110000|2022-04-15 01:45:10|19.76|19.36|19.76|19.36|19.77|19.37|19.76|19.36|3
1649987120000|2022-04-15 01:45:20|19.75|19.35|19.76|19.36|19.76|19.36|19.75|19.35|2
1649987130000|2022-04-15 01:45:30|19.75|19.35|19.75|19.35|19.76|19.36|19.75|19.35|3
1649987140000|2022-04-15 01:45:40|19.76|19.36|19.75|19.35|19.76|19.36|19.75|19.35|2
1649987170000|2022-04-15 01:46:10|19.74|19.34|19.74|19.34|19.74|19.34|19.74|19.34|1
1649987180000|2022-04-15 01:46:20|19.73|19.33|19.73|19.33|19.73|19.33|19.73|19.33|1
1649987210000|2022-04-15 01:46:50|19.74|19.34|19.74|19.34|19.74|19.34|19.74|19.34|1
1649987220000|2022-04-15 01:47:00|19.75|19.35|19.76|19.36|19.76|19.36|19.75|19.35|2
1649987230000|2022-04-15 01:47:10|19.77|19.37|19.77|19.37|19.77|19.37|19.77|19.37|1
1649987240000|2022-04-15 01:47:20|19.76|19.36|19.76|19.36|19.76|19.36|19.75|19.35|9
1649987250000|2022-04-15 01:47:30|19.75|19.35|19.76|19.36|19.76|19.36|19.75|19.35|2
1649987260000|2022-04-15 01:47:40|19.75|19.35|19.75|19.35|19.75|19.35|19.75|19.35|1
1649987280000|2022-04-15 01:48:00|19.76|19.36|19.75|19.35|19.76|19.36|19.75|19.35|2
1649987290000|2022-04-15 01:48:10|19.76|19.36|19.76|19.36|19.76|19.36|19.75|19.35|5
1649987310000|2022-04-15 01:48:30|19.75|19.35|19.75|19.35|19.75|19.35|19.75|19.35|1
1649987330000|2022-04-15 01:48:50|19.76|19.36|19.75|19.35|19.76|19.36|19.75|19.35|2
1649987340000|2022-04-15 01:49:00|19.76|19.36|19.75|19.35|19.76|19.36|19.75|19.35|4
1649987350000|2022-04-15 01:49:10|19.76|19.36|19.76|19.36|19.76|19.36|19.75|19.35|3
1649987370000|2022-04-15 01:49:30|19.75|19.35|19.76|19.36|19.76|19.36|19.75|19.35|2
1649987400000|2022-04-15 01:50:00|19.75|19.35|19.75|19.35|19.75|19.35|19.75|19.35|1
1649987410000|2022-04-15 01:50:10|19.76|19.36|19.76|19.36|19.76|19.36|19.76|19.36|1
1649987510000|2022-04-15 01:51:50|19.75|19.35|19.75|19.35|19.75|19.35|19.75|19.35|1
1649987560000|2022-04-15 01:52:40|19.76|19.36|19.76|19.36|19.76|19.36|19.76|19.36|1
1649987580000|2022-04-15 01:53:00|19.77|19.37|19.76|19.36|19.77|19.37|19.76|19.36|2
1649987590000|2022-04-15 01:53:10|19.77|19.37|19.77|19.37|19.77|19.37|19.76|19.36|3
1649987670000|2022-04-15 01:54:30|19.76|19.36|19.76|19.36|19.76|19.36|19.76|19.36|1
1649987680000|2022-04-15 01:54:40|19.77|19.37|19.77|19.37|19.77|19.37|19.76|19.36|7
1649987700000|2022-04-15 01:55:00|19.76|19.36|19.76|19.36|19.76|19.36|19.76|19.36|1
1649987720000|2022-04-15 01:55:20|19.77|19.37|19.77|19.37|19.77|19.37|19.77|19.37|1
1649987730000|2022-04-15 01:55:30|19.76|19.36|19.77|19.37|19.77|19.37|19.76|19.36|2
1649987740000|2022-04-15 01:55:40|19.78|19.38|19.78|19.38|19.78|19.38|19.78|19.38|1
1649987750000|2022-04-15 01:55:50|19.77|19.37|19.78|19.38|19.78|19.38|19.77|19.37|6
1649987760000|2022-04-15 01:56:00|19.77|19.37|19.77|19.37|19.78|19.38|19.77|19.37|5
1649987770000|2022-04-15 01:56:10|19.78|19.38|19.77|19.37|19.78|19.38|19.77|19.37|2
1649987780000|2022-04-15 01:56:20|19.78|19.38|19.77|19.37|19.78|19.38|19.77|19.37|2
1649987790000|2022-04-15 01:56:30|19.78|19.38|19.77|19.37|19.78|19.38|19.77|19.37|2
1649987800000|2022-04-15 01:56:40|19.78|19.38|19.78|19.38|19.78|19.38|19.77|19.37|3
1649987810000|2022-04-15 01:56:50|19.77|19.37|19.77|19.37|19.77|19.37|19.77|19.37|1
1649987820000|2022-04-15 01:57:00|19.78|19.38|19.77|19.37|19.78|19.38|19.77|19.37|2
1649987830000|2022-04-15 01:57:10|19.78|19.38|19.77|19.37|19.78|19.38|19.77|19.37|2
1649987860000|2022-04-15 01:57:40|19.76|19.36|19.77|19.37|19.77|19.37|19.76|19.36|8
1649987870000|2022-04-15 01:57:50|19.76|19.36|19.76|19.36|19.77|19.37|19.76|19.36|3
1649987880000|2022-04-15 01:58:00|19.77|19.37|19.77|19.37|19.77|19.37|19.76|19.36|5
1649987890000|2022-04-15 01:58:10|19.76|19.36|19.77|19.37|19.77|19.37|19.76|19.36|2
1649987910000|2022-04-15 01:58:30|19.76|19.36|19.76|19.36|19.76|19.36|19.76|19.36|1
1649987920000|2022-04-15 01:58:40|19.75|19.35|19.75|19.35|19.75|19.35|19.75|19.35|1
1649987930000|2022-04-15 01:58:50|19.76|19.36|19.75|19.35|19.76|19.36|19.75|19.35|2
1649987940000|2022-04-15 01:59:00|19.76|19.36|19.76|19.36|19.77|19.37|19.76|19.36|3
1649987950000|2022-04-15 01:59:10|19.77|19.37|19.77|19.37|19.77|19.37|19.77|19.37|1
1649987990000|2022-04-15 01:59:50|19.78|19.38|19.78|19.38|19.78|19.38|19.78|19.38|1
1649988000000|2022-04-15 02:00:00|19.79|19.39|19.82|19.42|19.82|19.42|19.78|19.38|6
1649988010000|2022-04-15 02:00:10|19.83|19.43|19.81|19.41|19.83|19.43|19.81|19.41|5
1649988020000|2022-04-15 02:00:20|19.8|19.4|19.8|19.4|19.81|19.41|19.8|19.4|3
1649988030000|2022-04-15 02:00:30|19.81|19.41|19.81|19.41|19.81|19.41|19.81|19.41|1
1649988050000|2022-04-15 02:00:50|19.8|19.4|19.8|19.4|19.8|19.4|19.8|19.4|1
1649988080000|2022-04-15 02:01:20|19.81|19.41|19.8|19.4|19.81|19.41|19.8|19.4|4
1649988090000|2022-04-15 02:01:30|19.81|19.41|19.81|19.41|19.81|19.41|19.8|19.4|7
1649988110000|2022-04-15 02:01:50|19.8|19.4|19.8|19.4|19.8|19.4|19.8|19.4|1
1649988120000|2022-04-15 02:02:00|19.81|19.41|19.8|19.4|19.81|19.41|19.8|19.4|2
1649988130000|2022-04-15 02:02:10|19.81|19.41|19.81|19.41|19.81|19.41|19.81|19.41|1
1649988160000|2022-04-15 02:02:40|19.82|19.42|19.83|19.43|19.83|19.43|19.82|19.42|2
1649988170000|2022-04-15 02:02:50|19.82|19.42|19.82|19.42|19.82|19.42|19.82|19.42|1
1649988250000|2022-04-15 02:04:10|19.83|19.43|19.83|19.43|19.83|19.43|19.83|19.43|1
1649988280000|2022-04-15 02:04:40|19.82|19.42|19.83|19.43|19.83|19.43|19.82|19.42|2
1649988290000|2022-04-15 02:04:50|19.82|19.42|19.81|19.41|19.82|19.42|19.81|19.41|2
1649988300000|2022-04-15 02:05:00|19.82|19.42|19.81|19.41|19.82|19.42|19.81|19.41|6
1649988310000|2022-04-15 02:05:10|19.82|19.42|19.82|19.42|19.82|19.42|19.82|19.42|1
1649988340000|2022-04-15 02:05:40|19.83|19.43|19.83|19.43|19.83|19.43|19.82|19.42|7
1649988350000|2022-04-15 02:05:50|19.82|19.42|19.83|19.43|19.83|19.43|19.82|19.42|4
1649988360000|2022-04-15 02:06:00|19.82|19.42|19.83|19.43|19.83|19.43|19.82|19.42|2
1649988380000|2022-04-15 02:06:20|19.82|19.42|19.82|19.42|19.82|19.42|19.82|19.42|1
1649988400000|2022-04-15 02:06:40|19.83|19.43|19.83|19.43|19.83|19.43|19.82|19.42|3
1649988410000|2022-04-15 02:06:50|19.82|19.42|19.82|19.42|19.82|19.42|19.82|19.42|1
1649988440000|2022-04-15 02:07:20|19.83|19.43|19.83|19.43|19.83|19.43|19.83|19.43|1
1649988460000|2022-04-15 02:07:40|19.82|19.42|19.82|19.42|19.82|19.42|19.82|19.42|1
1649988470000|2022-04-15 02:07:50|19.83|19.43|19.83|19.43|19.83|19.43|19.83|19.43|1
1649988500000|2022-04-15 02:08:20|19.82|19.42|19.83|19.43|19.83|19.43|19.82|19.42|4
1649988510000|2022-04-15 02:08:30|19.84|19.44|19.83|19.43|19.84|19.44|19.83|19.43|6
1649988530000|2022-04-15 02:08:50|19.84|19.44|19.84|19.44|19.84|19.44|19.83|19.43|5
1649988540000|2022-04-15 02:09:00|19.83|19.43|19.83|19.43|19.84|19.44|19.82|19.42|7
1649988550000|2022-04-15 02:09:10|19.82|19.42|19.81|19.41|19.83|19.43|19.81|19.41|4
1649988560000|2022-04-15 02:09:20|19.8|19.4|19.79|19.39|19.81|19.41|19.79|19.39|4
1649988580000|2022-04-15 02:09:40|19.8|19.4|19.8|19.4|19.8|19.4|19.79|19.39|3
1649988590000|2022-04-15 02:09:50|19.79|19.39|19.8|19.4|19.8|19.4|19.79|19.39|8
1649988600000|2022-04-15 02:10:00|19.81|19.41|19.81|19.41|19.81|19.41|19.81|19.41|1
1649988610000|2022-04-15 02:10:10|19.82|19.42|19.85|19.45|19.85|19.45|19.82|19.42|3
1649988620000|2022-04-15 02:10:20|19.86|19.46|19.85|19.45|19.86|19.46|19.84|19.44|11
1649988630000|2022-04-15 02:10:30|19.84|19.44|19.85|19.45|19.85|19.45|19.84|19.44|2
1649988640000|2022-04-15 02:10:40|19.86|19.46|19.86|19.46|19.86|19.46|19.86|19.46|1
1649988650000|2022-04-15 02:10:50|19.85|19.45|19.86|19.46|19.86|19.46|19.85|19.45|12
1649988660000|2022-04-15 02:11:00|19.85|19.45|19.85|19.45|19.85|19.45|19.85|19.45|1
1649988670000|2022-04-15 02:11:10|19.86|19.46|19.85|19.45|19.86|19.46|19.85|19.45|2
1649988680000|2022-04-15 02:11:20|19.86|19.46|19.84|19.44|19.86|19.46|19.84|19.44|5
1649988710000|2022-04-15 02:11:50|19.83|19.43|19.84|19.44|19.84|19.44|19.83|19.43|2
1649988720000|2022-04-15 02:12:00|19.83|19.43|19.83|19.43|19.83|19.43|19.83|19.43|1
1649988730000|2022-04-15 02:12:10|19.84|19.44|19.83|19.43|19.84|19.44|19.82|19.42|6
1649988760000|2022-04-15 02:12:40|19.84|19.44|19.83|19.43|19.84|19.44|19.83|19.43|6
1649988770000|2022-04-15 02:12:50|19.84|19.44|19.84|19.44|19.84|19.44|19.84|19.44|1
1649988780000|2022-04-15 02:13:00|19.83|19.43|19.83|19.43|19.84|19.44|19.83|19.43|3
1649988790000|2022-04-15 02:13:10|19.84|19.44|19.84|19.44|19.84|19.44|19.83|19.43|7
1649988800000|2022-04-15 02:13:20|19.83|19.43|19.84|19.44|19.84|19.44|19.83|19.43|6
1649988810000|2022-04-15 02:13:30|19.85|19.45|19.84|19.44|19.85|19.45|19.84|19.44|2
1649988820000|2022-04-15 02:13:40|19.85|19.45|19.84|19.44|19.85|19.45|19.84|19.44|2
1649988830000|2022-04-15 02:13:50|19.85|19.45|19.85|19.45|19.85|19.45|19.84|19.44|9
1649988840000|2022-04-15 02:14:00|19.86|19.46|19.86|19.46|19.86|19.46|19.85|19.45|3
1649988850000|2022-04-15 02:14:10|19.85|19.45|19.85|19.45|19.86|19.46|19.85|19.45|7
1649988860000|2022-04-15 02:14:20|19.86|19.46|19.86|19.46|19.86|19.46|19.85|19.45|15
1649988870000|2022-04-15 02:14:30|19.87|19.47|19.86|19.46|19.87|19.47|19.86|19.46|6
1649988880000|2022-04-15 02:14:40|19.87|19.47|19.86|19.46|19.87|19.47|19.86|19.46|2
1649988890000|2022-04-15 02:14:50|19.87|19.47|19.86|19.46|19.87|19.47|19.86|19.46|4
1649988900000|2022-04-15 02:15:00|19.87|19.47|19.86|19.46|19.87|19.47|19.86|19.46|10
1649988910000|2022-04-15 02:15:10|19.87|19.47|19.86|19.46|19.87|19.47|19.86|19.46|8
1649988920000|2022-04-15 02:15:20|19.87|19.47|19.87|19.47|19.88|19.48|19.87|19.47|9
1649988930000|2022-04-15 02:15:30|19.88|19.48|19.87|19.47|19.88|19.48|19.87|19.47|6
1649988940000|2022-04-15 02:15:40|19.86|19.46|19.85|19.45|19.87|19.47|19.85|19.45|4
1649988950000|2022-04-15 02:15:50|19.86|19.46|19.86|19.46|19.86|19.46|19.86|19.46|1
1649988960000|2022-04-15 02:16:00|19.85|19.45|19.86|19.46|19.86|19.46|19.85|19.45|2
1649988970000|2022-04-15 02:16:10|19.85|19.45|19.86|19.46|19.86|19.46|19.85|19.45|6
1649988980000|2022-04-15 02:16:20|19.85|19.45|19.85|19.45|19.86|19.46|19.85|19.45|5
1649988990000|2022-04-15 02:16:30|19.84|19.44|19.84|19.44|19.84|19.44|19.84|19.44|1
1649989030000|2022-04-15 02:17:10|19.83|19.43|19.84|19.44|19.84|19.44|19.83|19.43|2
1649989050000|2022-04-15 02:17:30|19.85|19.45|19.85|19.45|19.85|19.45|19.84|19.44|3
1649989090000|2022-04-15 02:18:10|19.86|19.46|19.85|19.45|19.86|19.46|19.85|19.45|4
1649989120000|2022-04-15 02:18:40|19.86|19.46|19.86|19.46|19.86|19.46|19.86|19.46|1
1649989130000|2022-04-15 02:18:50|19.87|19.47|19.87|19.47|19.87|19.47|19.87|19.47|1
1649989140000|2022-04-15 02:19:00|19.88|19.48|19.88|19.48|19.88|19.48|19.88|19.48|1
1649989160000|2022-04-15 02:19:20|19.89|19.49|19.89|19.49|19.89|19.49|19.89|19.49|1
1649989200000|2022-04-15 02:20:00|19.9|19.5|19.91|19.51|19.91|19.51|19.9|19.5|4
1649989210000|2022-04-15 02:20:10|19.92|19.52|19.93|19.53|19.93|19.53|19.92|19.52|2
1649989220000|2022-04-15 02:20:20|19.92|19.52|19.93|19.53|19.93|19.53|19.92|19.52|2
1649989230000|2022-04-15 02:20:30|19.94|19.54|19.94|19.54|19.94|19.54|19.94|19.54|1
1649989270000|2022-04-15 02:21:10|19.95|19.55|19.94|19.54|19.95|19.55|19.94|19.54|2
1649989280000|2022-04-15 02:21:20|19.95|19.55|19.95|19.55|19.95|19.55|19.95|19.55|1
1649989290000|2022-04-15 02:21:30|19.94|19.54|19.94|19.54|19.94|19.54|19.94|19.54|1
1649989300000|2022-04-15 02:21:40|19.95|19.55|19.94|19.54|19.95|19.55|19.94|19.54|4
1649989310000|2022-04-15 02:21:50|19.95|19.55|19.95|19.55|19.95|19.55|19.94|19.54|5
1649989320000|2022-04-15 02:22:00|19.96|19.56|19.96|19.56|19.96|19.56|19.95|19.55|3
1649989330000|2022-04-15 02:22:10|19.95|19.55|19.95|19.55|19.96|19.56|19.95|19.55|5
1649989340000|2022-04-15 02:22:20|19.96|19.56|19.98|19.58|19.98|19.58|19.96|19.56|5
1649989350000|2022-04-15 02:22:30|19.97|19.57|19.98|19.58|19.99|19.59|19.97|19.57|4
1649989370000|2022-04-15 02:22:50|19.99|19.59|19.99|19.59|19.99|19.59|19.98|19.58|7
1649989380000|2022-04-15 02:23:00|19.98|19.58|19.98|19.58|19.98|19.58|19.98|19.58|1
1649989440000|2022-04-15 02:24:00|19.97|19.57|19.97|19.57|19.97|19.57|19.97|19.57|1
1649989450000|2022-04-15 02:24:10|19.98|19.58|19.98|19.58|19.98|19.58|19.97|19.57|3
1649989460000|2022-04-15 02:24:20|19.99|19.59|19.99|19.59|20|19.6|19.99|19.59|3
1649989470000|2022-04-15 02:24:30|20|19.6|20|19.6|20|19.6|19.99|19.59|7
1649989480000|2022-04-15 02:24:40|20.01|19.61|20|19.6|20.01|19.61|20|19.6|2
1649989490000|2022-04-15 02:24:50|20.01|19.61|20.01|19.61|20.01|19.61|20|19.6|5
1649989500000|2022-04-15 02:25:00|20.02|19.62|20.03|19.63|20.03|19.63|20.01|19.61|4
1649989510000|2022-04-15 02:25:10|20.02|19.62|20.02|19.62|20.03|19.63|20.02|19.62|5
1649989520000|2022-04-15 02:25:20|20.01|19.61|20.01|19.61|20.01|19.61|20.01|19.61|1
1649989600000|2022-04-15 02:26:40|20|19.6|19.99|19.59|20|19.6|19.99|19.59|2
1649989620000|2022-04-15 02:27:00|20|19.6|20|19.6|20|19.6|19.99|19.59|5
1649989630000|2022-04-15 02:27:10|20.01|19.61|20.01|19.61|20.01|19.61|20|19.6|3
1649989640000|2022-04-15 02:27:20|20.02|19.62|20.01|19.61|20.02|19.62|20.01|19.61|4
1649989650000|2022-04-15 02:27:30|20.02|19.62|20.02|19.62|20.02|19.62|20.02|19.62|1
1649989730000|2022-04-15 02:28:50|20.03|19.63|20.03|19.63|20.03|19.63|20.03|19.63|1
1649989870000|2022-04-15 02:31:10|20.02|19.62|20.02|19.62|20.03|19.63|20.01|19.61|5
1649989880000|2022-04-15 02:31:20|20.01|19.61|20.01|19.61|20.01|19.61|20.01|19.61|1
1649989890000|2022-04-15 02:31:30|20|19.6|20|19.6|20|19.6|20|19.6|1
1649989910000|2022-04-15 02:31:50|20.01|19.61|20.01|19.61|20.01|19.61|20.01|19.61|1
1649989920000|2022-04-15 02:32:00|20.02|19.62|20.01|19.61|20.02|19.62|20.01|19.61|4
1649989930000|2022-04-15 02:32:10|20|19.6|20|19.6|20|19.6|20|19.6|1
1649989970000|2022-04-15 02:32:50|20.01|19.61|20.02|19.62|20.02|19.62|20.01|19.61|2
1649990030000|2022-04-15 02:33:50|20.03|19.63|20.03|19.63|20.03|19.63|20.02|19.62|3
1649990050000|2022-04-15 02:34:10|20.02|19.62|20.02|19.62|20.02|19.62|20.02|19.62|1
1649990060000|2022-04-15 02:34:20|20.03|19.63|20.03|19.63|20.03|19.63|20.03|19.63|1
1649990120000|2022-04-15 02:35:20|20.04|19.64|20.04|19.64|20.04|19.64|20.04|19.64|1
1649990140000|2022-04-15 02:35:40|20.03|19.63|20.04|19.64|20.04|19.64|20.03|19.63|2
1649990180000|2022-04-15 02:36:20|20.05|19.65|20.05|19.65|20.05|19.65|20.04|19.64|5
1649990200000|2022-04-15 02:36:40|20.04|19.64|20.04|19.64|20.04|19.64|20.04|19.64|1
1649990210000|2022-04-15 02:36:50|20.05|19.65|20.04|19.64|20.05|19.65|20.04|19.64|6
1649990230000|2022-04-15 02:37:10|20.05|19.65|20.05|19.65|20.05|19.65|20.04|19.64|3
1649990260000|2022-04-15 02:37:40|20.04|19.64|20.04|19.64|20.04|19.64|20.04|19.64|1
1649990310000|2022-04-15 02:38:30|20.05|19.65|20.04|19.64|20.05|19.65|20.04|19.64|2
1649990320000|2022-04-15 02:38:40|20.05|19.65|20.05|19.65|20.05|19.65|20.05|19.65|1
1649990330000|2022-04-15 02:38:50|20.06|19.66|20.07|19.67|20.07|19.67|20.06|19.66|8
1649990340000|2022-04-15 02:39:00|20.08|19.68|20.08|19.68|20.08|19.68|20.08|19.68|1
1649990350000|2022-04-15 02:39:10|19.98|19.78|19.98|19.78|19.98|19.78|19.98|19.78|1
1649990360000|2022-04-15 02:39:20|19.97|19.77|19.97|19.77|19.97|19.77|19.97|19.77|1
1649990370000|2022-04-15 02:39:30|19.96|19.76|19.98|19.78|19.98|19.78|19.96|19.76|11
1649990380000|2022-04-15 02:39:40|19.97|19.77|19.98|19.78|19.98|19.78|19.97|19.77|16
1649990390000|2022-04-15 02:39:50|19.97|19.77|19.97|19.77|19.98|19.78|19.97|19.77|5
1649990430000|2022-04-15 02:40:30|19.98|19.78|19.97|19.77|19.98|19.78|19.97|19.77|6
1649990440000|2022-04-15 02:40:40|19.98|19.78|19.98|19.78|19.98|19.78|19.97|19.77|3
1649990460000|2022-04-15 02:41:00|19.97|19.77|19.97|19.77|19.97|19.77|19.97|19.77|1
1649990470000|2022-04-15 02:41:10|19.98|19.78|19.98|19.78|19.98|19.78|19.98|19.78|1
1649990500000|2022-04-15 02:41:40|19.97|19.77|19.97|19.77|19.97|19.77|19.97|19.77|1
1649990510000|2022-04-15 02:41:50|19.98|19.78|19.97|19.77|19.98|19.78|19.97|19.77|4
1649990520000|2022-04-15 02:42:00|19.98|19.78|19.98|19.78|19.98|19.78|19.97|19.77|3
1649990540000|2022-04-15 02:42:20|19.97|19.77|19.98|19.78|19.98|19.78|19.97|19.77|2
1649990550000|2022-04-15 02:42:30|19.97|19.77|19.97|19.77|19.97|19.77|19.97|19.77|1
1649990560000|2022-04-15 02:42:40|19.98|19.78|19.98|19.78|19.98|19.78|19.97|19.77|7
1649990600000|2022-04-15 02:43:20|19.99|19.79|20.01|19.81|20.02|19.82|19.99|19.79|6
1649990610000|2022-04-15 02:43:30|20.02|19.82|20.05|19.85|20.06|19.86|20.02|19.82|9
1649990620000|2022-04-15 02:43:40|20.06|19.86|20.07|19.87|20.08|19.88|20.06|19.86|8
1649990630000|2022-04-15 02:43:50|20.08|19.88|20.09|19.89|20.09|19.89|20.08|19.88|4
1649990640000|2022-04-15 02:44:00|20.1|19.9|20.09|19.89|20.1|19.9|20.09|19.89|4
1649990650000|2022-04-15 02:44:10|20.08|19.88|20.08|19.88|20.09|19.89|20.07|19.87|11
1649990660000|2022-04-15 02:44:20|20.07|19.87|20.1|19.9|20.1|19.9|20.07|19.87|6
1649990670000|2022-04-15 02:44:30|20.11|19.91|20.11|19.91|20.11|19.91|20.11|19.91|1
1649990680000|2022-04-15 02:44:40|20.1|19.9|20.12|19.92|20.12|19.92|20.1|19.9|5
1649990690000|2022-04-15 02:44:50|20.11|19.91|20.12|19.92|20.13|19.93|20.11|19.91|6
1649990700000|2022-04-15 02:45:00|20.13|19.93|20.12|19.92|20.13|19.93|20.12|19.92|4
1649990710000|2022-04-15 02:45:10|20.13|19.93|20.13|19.93|20.13|19.93|20.12|19.92|5
1649990750000|2022-04-15 02:45:50|20.12|19.92|20.12|19.92|20.13|19.93|20.12|19.92|3
1649990770000|2022-04-15 02:46:10|20.11|19.91|20.12|19.92|20.12|19.92|20.11|19.91|2
1649990780000|2022-04-15 02:46:20|20.11|19.91|20.12|19.92|20.12|19.92|20.11|19.91|2
1649990790000|2022-04-15 02:46:30|20.13|19.93|20.13|19.93|20.13|19.93|20.13|19.93|1
1649990810000|2022-04-15 02:46:50|20.12|19.92|20.12|19.92|20.13|19.93|20.12|19.92|5
1649990820000|2022-04-15 02:47:00|20.13|19.93|20.13|19.93|20.13|19.93|20.13|19.93|1
1649990830000|2022-04-15 02:47:10|20.14|19.94|20.13|19.93|20.14|19.94|20.13|19.93|2
1649990840000|2022-04-15 02:47:20|20.14|19.94|20.13|19.93|20.14|19.94|20.13|19.93|4
1649990850000|2022-04-15 02:47:30|20.14|19.94|20.14|19.94|20.14|19.94|20.14|19.94|1
1649990860000|2022-04-15 02:47:40|20.13|19.93|20.13|19.93|20.13|19.93|20.13|19.93|1
1649990870000|2022-04-15 02:47:50|20.14|19.94|20.14|19.94|20.14|19.94|20.13|19.93|7
1649990880000|2022-04-15 02:48:00|20.13|19.93|20.15|19.95|20.15|19.95|20.13|19.93|5
1649990890000|2022-04-15 02:48:10|20.14|19.94|20.17|19.97|20.17|19.97|20.14|19.94|14
1649990900000|2022-04-15 02:48:20|20.16|19.96|20.17|19.97|20.18|19.98|20.16|19.96|10
1649990910000|2022-04-15 02:48:30|20.16|19.96|20.18|19.98|20.18|19.98|20.16|19.96|5
1649990920000|2022-04-15 02:48:40|20.17|19.97|20.17|19.97|20.18|19.98|20.17|19.97|3
1649990930000|2022-04-15 02:48:50|20.18|19.98|20.18|19.98|20.18|19.98|20.18|19.98|1
1649990960000|2022-04-15 02:49:20|20.19|19.99|20.18|19.98|20.19|19.99|20.18|19.98|4
1649990980000|2022-04-15 02:49:40|20.16|19.96|20.16|19.96|20.16|19.96|20.16|19.96|1
1649990990000|2022-04-15 02:49:50|20.15|19.95|20.14|19.94|20.15|19.95|20.14|19.94|2
1649991010000|2022-04-15 02:50:10|20.13|19.93|20.13|19.93|20.14|19.94|20.13|19.93|3
1649991020000|2022-04-15 02:50:20|20.14|19.94|20.14|19.94|20.14|19.94|20.14|19.94|1
1649991030000|2022-04-15 02:50:30|20.13|19.93|20.15|19.95|20.15|19.95|20.13|19.93|5
1649991040000|2022-04-15 02:50:40|20.16|19.96|20.14|19.94|20.16|19.96|20.14|19.94|5
1649991060000|2022-04-15 02:51:00|20.15|19.95|20.15|19.95|20.15|19.95|20.14|19.94|3
1649991070000|2022-04-15 02:51:10|20.14|19.94|20.15|19.95|20.15|19.95|20.14|19.94|2
1649991080000|2022-04-15 02:51:20|20.14|19.94|20.14|19.94|20.15|19.95|20.14|19.94|3
1649991140000|2022-04-15 02:52:20|20.15|19.95|20.15|19.95|20.15|19.95|20.14|19.94|5
1649991150000|2022-04-15 02:52:30|20.14|19.94|20.15|19.95|20.15|19.95|20.14|19.94|4
1649991160000|2022-04-15 02:52:40|20.14|19.94|20.15|19.95|20.15|19.95|20.14|19.94|2
1649991170000|2022-04-15 02:52:50|20.14|19.94|20.14|19.94|20.14|19.94|20.14|19.94|1
1649991220000|2022-04-15 02:53:40|20.13|19.93|20.14|19.94|20.14|19.94|20.13|19.93|2
1649991230000|2022-04-15 02:53:50|20.13|19.93|20.13|19.93|20.13|19.93|20.13|19.93|1
1649991240000|2022-04-15 02:54:00|20.12|19.92|20.11|19.91|20.13|19.93|20.11|19.91|6
1649991260000|2022-04-15 02:54:20|20.1|19.9|20.11|19.91|20.11|19.91|20.1|19.9|2
1649991280000|2022-04-15 02:54:40|20.1|19.9|20.09|19.89|20.11|19.91|20.09|19.89|4
1649991290000|2022-04-15 02:54:50|20.1|19.9|20.1|19.9|20.1|19.9|20.09|19.89|3
1649991300000|2022-04-15 02:55:00|20.09|19.89|20.1|19.9|20.1|19.9|20.09|19.89|2
1649991360000|2022-04-15 02:56:00|20.11|19.91|20.11|19.91|20.11|19.91|20.11|19.91|1
1649991370000|2022-04-15 02:56:10|20.1|19.9|20.13|19.93|20.13|19.93|20.1|19.9|6
1649991380000|2022-04-15 02:56:20|20.12|19.92|20.13|19.93|20.13|19.93|20.12|19.92|10
1649991390000|2022-04-15 02:56:30|20.12|19.92|20.13|19.93|20.13|19.93|20.12|19.92|2
1649991400000|2022-04-15 02:56:40|20.12|19.92|20.13|19.93|20.13|19.93|20.12|19.92|2
1649991420000|2022-04-15 02:57:00|20.12|19.92|20.12|19.92|20.12|19.92|20.12|19.92|1
1649991430000|2022-04-15 02:57:10|20.13|19.93|20.13|19.93|20.13|19.93|20.13|19.93|1
1649991450000|2022-04-15 02:57:30|20.14|19.94|20.13|19.93|20.14|19.94|20.13|19.93|2
1649991460000|2022-04-15 02:57:40|20.14|19.94|20.14|19.94|20.14|19.94|20.14|19.94|1
1649991500000|2022-04-15 02:58:20|20.13|19.93|20.14|19.94|20.14|19.94|20.13|19.93|2
1649991510000|2022-04-15 02:58:30|20.13|19.93|20.14|19.94|20.14|19.94|20.13|19.93|2
1649991520000|2022-04-15 02:58:40|20.13|19.93|20.14|19.94|20.14|19.94|20.13|19.93|6
1649991540000|2022-04-15 02:59:00|20.15|19.95|20.15|19.95|20.15|19.95|20.14|19.94|3
1649991550000|2022-04-15 02:59:10|20.16|19.96|20.17|19.97|20.17|19.97|20.15|19.95|4
1649991560000|2022-04-15 02:59:20|20.18|19.98|20.17|19.97|20.18|19.98|20.17|19.97|4
1649991570000|2022-04-15 02:59:30|20.18|19.98|20.18|19.98|20.2|20|20.18|19.98|13
1649991590000|2022-04-15 02:59:50|20.19|19.99|20.19|19.99|20.19|19.99|20.18|19.98|7
1649991600000|2022-04-15 03:00:00|20.18|19.98|20.19|19.99|20.19|19.99|20.18|19.98|4
1649991610000|2022-04-15 03:00:10|20.2|20|20.2|20|20.21|20.01|20.2|20|9
1649991620000|2022-04-15 03:00:20|20.21|20.01|20.21|20.01|20.21|20.01|20.2|20|9
1649991630000|2022-04-15 03:00:30|20.2|20|20.21|20.01|20.21|20.01|20.2|20|8
1649991640000|2022-04-15 03:00:40|20.31|19.91|20.31|19.91|20.31|19.91|20.3|19.9|3
1649991660000|2022-04-15 03:01:00|20.32|19.92|20.32|19.92|20.32|19.92|20.31|19.91|5
1649991670000|2022-04-15 03:01:10|20.31|19.91|20.32|19.92|20.32|19.92|20.31|19.91|2
1649991680000|2022-04-15 03:01:20|20.33|19.93|20.31|19.91|20.33|19.93|20.31|19.91|5
1649991690000|2022-04-15 03:01:30|20.32|19.92|20.32|19.92|20.32|19.92|20.31|19.91|7
1649991700000|2022-04-15 03:01:40|20.33|19.93|20.34|19.94|20.34|19.94|20.32|19.92|10
1649991710000|2022-04-15 03:01:50|20.35|19.95|20.33|19.93|20.35|19.95|20.33|19.93|11
1649991720000|2022-04-15 03:02:00|20.34|19.94|20.34|19.94|20.34|19.94|20.34|19.94|1
1649991730000|2022-04-15 03:02:10|20.35|19.95|20.35|19.95|20.35|19.95|20.35|19.95|1
1649991740000|2022-04-15 03:02:20|20.34|19.94|20.34|19.94|20.35|19.95|20.34|19.94|3
1649991750000|2022-04-15 03:02:30|20.35|19.95|20.35|19.95|20.35|19.95|20.34|19.94|5
1649991760000|2022-04-15 03:02:40|20.34|19.94|20.34|19.94|20.35|19.95|20.34|19.94|3
1649991780000|2022-04-15 03:03:00|20.35|19.95|20.34|19.94|20.35|19.95|20.34|19.94|2
1649991790000|2022-04-15 03:03:10|20.35|19.95|20.33|19.93|20.35|19.95|20.33|19.93|5
1649991800000|2022-04-15 03:03:20|20.32|19.92|20.33|19.93|20.33|19.93|20.32|19.92|2
1649991810000|2022-04-15 03:03:30|20.32|19.92|20.32|19.92|20.33|19.93|20.32|19.92|3
1649991820000|2022-04-15 03:03:40|20.33|19.93|20.33|19.93|20.33|19.93|20.33|19.93|1
1649991910000|2022-04-15 03:05:10|20.34|19.94|20.34|19.94|20.34|19.94|20.33|19.93|7
1649991920000|2022-04-15 03:05:20|20.33|19.93|20.34|19.94|20.34|19.94|20.33|19.93|4
1649991940000|2022-04-15 03:05:40|20.35|19.95|20.35|19.95|20.35|19.95|20.35|19.95|1
1649991950000|2022-04-15 03:05:50|20.34|19.94|20.34|19.94|20.34|19.94|20.34|19.94|1
1649991960000|2022-04-15 03:06:00|20.35|19.95|20.35|19.95|20.35|19.95|20.34|19.94|3
1649991990000|2022-04-15 03:06:30|20.34|19.94|20.34|19.94|20.35|19.95|20.34|19.94|3
1649992000000|2022-04-15 03:06:40|20.35|19.95|20.34|19.94|20.35|19.95|20.34|19.94|2
1649992040000|2022-04-15 03:07:20|20.33|19.93|20.34|19.94|20.34|19.94|20.33|19.93|2
1649992050000|2022-04-15 03:07:30|20.35|19.95|20.34|19.94|20.35|19.95|20.34|19.94|4
1649992070000|2022-04-15 03:07:50|20.35|19.95|20.35|19.95|20.35|19.95|20.35|19.95|1
1649992130000|2022-04-15 03:08:50|20.36|19.96|20.36|19.96|20.36|19.96|20.36|19.96|1
1649992140000|2022-04-15 03:09:00|20.37|19.97|20.37|19.97|20.37|19.97|20.36|19.96|3
1649992150000|2022-04-15 03:09:10|20.36|19.96|20.36|19.96|20.36|19.96|20.36|19.96|1
1649992170000|2022-04-15 03:09:30|20.37|19.97|20.36|19.96|20.37|19.97|20.36|19.96|6
1649992180000|2022-04-15 03:09:40|20.37|19.97|20.37|19.97|20.37|19.97|20.37|19.97|1
1649992190000|2022-04-15 03:09:50|20.38|19.98|20.37|19.97|20.38|19.98|20.37|19.97|4
1649992200000|2022-04-15 03:10:00|20.38|19.98|20.38|19.98|20.38|19.98|20.38|19.98|1
1649992230000|2022-04-15 03:10:30|20.39|19.99|20.39|19.99|20.39|19.99|20.39|19.99|1
1649992240000|2022-04-15 03:10:40|20.4|20|20.4|20|20.41|20.01|20.4|20|3
1649992250000|2022-04-15 03:10:50|20.41|20.01|20.41|20.01|20.42|20.02|20.4|20|5
1649992260000|2022-04-15 03:11:00|20.42|20.02|20.42|20.02|20.42|20.02|20.41|20.01|3
1649992270000|2022-04-15 03:11:10|20.41|20.01|20.42|20.02|20.42|20.02|20.41|20.01|2
1649992280000|2022-04-15 03:11:20|20.43|20.03|20.43|20.03|20.43|20.03|20.42|20.02|5
1649992290000|2022-04-15 03:11:30|20.42|20.02|20.41|20.01|20.42|20.02|20.41|20.01|4
1649992310000|2022-04-15 03:11:50|20.42|20.02|20.42|20.02|20.43|20.03|20.42|20.02|3
1649992320000|2022-04-15 03:12:00|20.41|20.01|20.4|20|20.41|20.01|20.4|20|2
1649992330000|2022-04-15 03:12:10|20.41|20.01|20.4|20|20.41|20.01|20.4|20|2
1649992340000|2022-04-15 03:12:20|20.39|19.99|20.4|20|20.4|20|20.39|19.99|2
1649992360000|2022-04-15 03:12:40|20.41|20.01|20.41|20.01|20.41|20.01|20.41|20.01|1
1649992380000|2022-04-15 03:13:00|20.42|20.02|20.42|20.02|20.42|20.02|20.41|20.01|3
1649992390000|2022-04-15 03:13:10|20.41|20.01|20.41|20.01|20.41|20.01|20.41|20.01|1
1649992440000|2022-04-15 03:14:00|20.42|20.02|20.43|20.03|20.43|20.03|20.41|20.01|6
1649992450000|2022-04-15 03:14:10|20.44|20.04|20.44|20.04|20.44|20.04|20.43|20.03|5
1649992470000|2022-04-15 03:14:30|20.43|20.03|20.43|20.03|20.44|20.04|20.43|20.03|3
1649992480000|2022-04-15 03:14:40|20.44|20.04|20.44|20.04|20.44|20.04|20.44|20.04|1
1649992500000|2022-04-15 03:15:00|20.45|20.05|20.44|20.04|20.45|20.05|20.44|20.04|2
1649992510000|2022-04-15 03:15:10|20.45|20.05|20.45|20.05|20.45|20.05|20.44|20.04|7
1649992520000|2022-04-15 03:15:20|20.44|20.04|20.44|20.04|20.44|20.04|20.44|20.04|1
1649992530000|2022-04-15 03:15:30|20.45|20.05|20.45|20.05|20.45|20.05|20.44|20.04|3
1649992540000|2022-04-15 03:15:40|20.44|20.04|20.45|20.05|20.45|20.05|20.44|20.04|6
1649992550000|2022-04-15 03:15:50|20.46|20.06|20.48|20.08|20.48|20.08|20.45|20.05|11
1649992560000|2022-04-15 03:16:00|20.47|20.07|20.48|20.08|20.49|20.09|20.47|20.07|10
1649992570000|2022-04-15 03:16:10|20.49|20.09|20.47|20.07|20.49|20.09|20.47|20.07|6
1649992580000|2022-04-15 03:16:20|20.46|20.06|20.47|20.07|20.47|20.07|20.46|20.06|14
1649992590000|2022-04-15 03:16:30|20.46|20.06|20.48|20.08|20.48|20.08|20.46|20.06|13
1649992600000|2022-04-15 03:16:40|20.47|20.07|20.48|20.08|20.48|20.08|20.47|20.07|6
1649992610000|2022-04-15 03:16:50|20.49|20.09|20.49|20.09|20.49|20.09|20.49|20.09|1
1649992620000|2022-04-15 03:17:00|20.48|20.08|20.49|20.09|20.49|20.09|20.48|20.08|6
1649992630000|2022-04-15 03:17:10|20.48|20.08|20.48|20.08|20.48|20.08|20.48|20.08|1
1649992640000|2022-04-15 03:17:20|20.49|20.09|20.48|20.08|20.49|20.09|20.48|20.08|4
1649992660000|2022-04-15 03:17:40|20.49|20.09|20.48|20.08|20.49|20.09|20.48|20.08|6
1649992670000|2022-04-15 03:17:50|20.49|20.09|20.48|20.08|20.49|20.09|20.47|20.07|8
1649992680000|2022-04-15 03:18:00|20.47|20.07|20.49|20.09|20.49|20.09|20.47|20.07|5
1649992690000|2022-04-15 03:18:10|20.48|20.08|20.48|20.08|20.49|20.09|20.48|20.08|7
1649992700000|2022-04-15 03:18:20|20.49|20.09|20.48|20.08|20.49|20.09|20.48|20.08|6
1649992710000|2022-04-15 03:18:30|20.49|20.09|20.48|20.08|20.49|20.09|20.48|20.08|10
1649992730000|2022-04-15 03:18:50|20.49|20.09|20.48|20.08|20.49|20.09|20.48|20.08|8
1649992740000|2022-04-15 03:19:00|20.49|20.09|20.47|20.07|20.49|20.09|20.47|20.07|5
1649992750000|2022-04-15 03:19:10|20.48|20.08|20.47|20.07|20.48|20.08|20.47|20.07|2
1649992760000|2022-04-15 03:19:20|20.48|20.08|20.48|20.08|20.48|20.08|20.47|20.07|7
1649992770000|2022-04-15 03:19:30|20.47|20.07|20.46|20.06|20.47|20.07|20.45|20.05|4
1649992780000|2022-04-15 03:19:40|20.45|20.05|20.45|20.05|20.46|20.06|20.45|20.05|3
1649992800000|2022-04-15 03:20:00|20.46|20.06|20.46|20.06|20.46|20.06|20.45|20.05|3
1649992810000|2022-04-15 03:20:10|20.47|20.07|20.47|20.07|20.47|20.07|20.47|20.07|1
1649992820000|2022-04-15 03:20:20|20.48|20.08|20.48|20.08|20.48|20.08|20.48|20.08|1
1649992830000|2022-04-15 03:20:30|20.49|20.09|20.49|20.09|20.49|20.09|20.48|20.08|3
1649992840000|2022-04-15 03:20:40|20.48|20.08|20.49|20.09|20.49|20.09|20.48|20.08|2
1649992850000|2022-04-15 03:20:50|20.48|20.08|20.49|20.09|20.49|20.09|20.48|20.08|4
1649992860000|2022-04-15 03:21:00|20.48|20.08|20.49|20.09|20.49|20.09|20.48|20.08|2
1649992870000|2022-04-15 03:21:10|20.5|20.1|20.5|20.1|20.5|20.1|20.49|20.09|3
1649992880000|2022-04-15 03:21:20|20.51|20.11|20.52|20.12|20.52|20.12|20.5|20.1|4
1649992890000|2022-04-15 03:21:30|20.51|20.11|20.51|20.11|20.51|20.11|20.51|20.11|1
1649992900000|2022-04-15 03:21:40|20.52|20.12|20.52|20.12|20.52|20.12|20.52|20.12|1
1649992910000|2022-04-15 03:21:50|20.51|20.11|20.52|20.12|20.52|20.12|20.51|20.11|4
1649992920000|2022-04-15 03:22:00|20.51|20.11|20.52|20.12|20.52|20.12|20.51|20.11|4
1649992960000|2022-04-15 03:22:40|20.51|20.11|20.5|20.1|20.51|20.11|20.5|20.1|2
1649993000000|2022-04-15 03:23:20|20.49|20.09|20.51|20.11|20.51|20.11|20.49|20.09|3
1649993010000|2022-04-15 03:23:30|20.5|20.1|20.51|20.11|20.51|20.11|20.5|20.1|4
1649993030000|2022-04-15 03:23:50|20.52|20.12|20.52|20.12|20.52|20.12|20.51|20.11|3
1649993040000|2022-04-15 03:24:00|20.53|20.13|20.53|20.13|20.53|20.13|20.53|20.13|1
1649993050000|2022-04-15 03:24:10|20.54|20.14|20.54|20.14|20.54|20.14|20.53|20.13|3
1649993070000|2022-04-15 03:24:30|20.53|20.13|20.54|20.14|20.54|20.14|20.53|20.13|2
1649993080000|2022-04-15 03:24:40|20.53|20.13|20.53|20.13|20.53|20.13|20.53|20.13|1
1649993090000|2022-04-15 03:24:50|20.54|20.14|20.53|20.13|20.54|20.14|20.53|20.13|2
1649993100000|2022-04-15 03:25:00|20.54|20.14|20.54|20.14|20.54|20.14|20.54|20.14|1
1649993110000|2022-04-15 03:25:10|20.55|20.15|20.56|20.16|20.56|20.16|20.55|20.15|4
1649993120000|2022-04-15 03:25:20|20.57|20.17|20.57|20.17|20.58|20.18|20.57|20.17|7
1649993130000|2022-04-15 03:25:30|20.58|20.18|20.57|20.17|20.58|20.18|20.57|20.17|2
1649993140000|2022-04-15 03:25:40|20.58|20.18|20.58|20.18|20.58|20.18|20.57|20.17|3
1649993150000|2022-04-15 03:25:50|20.59|20.19|20.59|20.19|20.59|20.19|20.58|20.18|3
1649993160000|2022-04-15 03:26:00|20.6|20.2|20.59|20.19|20.6|20.2|20.59|20.19|6
1649993170000|2022-04-15 03:26:10|20.6|20.2|20.6|20.2|20.6|20.2|20.6|20.2|1
1649993200000|2022-04-15 03:26:40|20.61|20.21|20.6|20.2|20.61|20.21|20.6|20.2|2
1649993230000|2022-04-15 03:27:10|20.61|20.21|20.61|20.21|20.61|20.21|20.6|20.2|3
1649993240000|2022-04-15 03:27:20|20.6|20.2|20.61|20.21|20.61|20.21|20.6|20.2|2
1649993250000|2022-04-15 03:27:30|20.62|20.22|20.61|20.21|20.62|20.22|20.61|20.21|2
1649993260000|2022-04-15 03:27:40|20.62|20.22|20.62|20.22|20.62|20.22|20.61|20.21|5
1649993270000|2022-04-15 03:27:50|20.61|20.21|20.61|20.21|20.62|20.22|20.61|20.21|3
1649993280000|2022-04-15 03:28:00|20.62|20.22|20.61|20.21|20.62|20.22|20.61|20.21|2
1649993290000|2022-04-15 03:28:10|20.62|20.22|20.62|20.22|20.62|20.22|20.62|20.22|1
1649993300000|2022-04-15 03:28:20|20.61|20.21|20.61|20.21|20.62|20.22|20.61|20.21|3
1649993310000|2022-04-15 03:28:30|20.6|20.2|20.6|20.2|20.6|20.2|20.6|20.2|1
1649993320000|2022-04-15 03:28:40|20.59|20.19|20.59|20.19|20.59|20.19|20.59|20.19|1
1649993340000|2022-04-15 03:29:00|20.58|20.18|20.56|20.16|20.58|20.18|20.56|20.16|3
1649993350000|2022-04-15 03:29:10|20.55|20.15|20.53|20.13|20.56|20.16|20.52|20.12|17
1649993360000|2022-04-15 03:29:20|20.54|20.14|20.53|20.13|20.54|20.14|20.53|20.13|4
1649993370000|2022-04-15 03:29:30|20.52|20.12|20.53|20.13|20.53|20.13|20.52|20.12|2
1649993380000|2022-04-15 03:29:40|20.52|20.12|20.52|20.12|20.52|20.12|20.52|20.12|1
1649993390000|2022-04-15 03:29:50|20.51|20.11|20.51|20.11|20.52|20.12|20.51|20.11|3
1649993400000|2022-04-15 03:30:00|20.5|20.1|20.51|20.11|20.51|20.11|20.5|20.1|6
1649993410000|2022-04-15 03:30:10|20.5|20.1|20.5|20.1|20.5|20.1|20.5|20.1|1
1649993420000|2022-04-15 03:30:20|20.49|20.09|20.49|20.09|20.49|20.09|20.49|20.09|1
1649993430000|2022-04-15 03:30:30|20.48|20.08|20.48|20.08|20.48|20.08|20.47|20.07|7
1649993440000|2022-04-15 03:30:40|20.49|20.09|20.49|20.09|20.49|20.09|20.49|20.09|1
1649993450000|2022-04-15 03:30:50|20.48|20.08|20.49|20.09|20.49|20.09|20.48|20.08|4
1649993460000|2022-04-15 03:31:00|20.5|20.1|20.49|20.09|20.5|20.1|20.49|20.09|4
1649993490000|2022-04-15 03:31:30|20.5|20.1|20.5|20.1|20.5|20.1|20.49|20.09|7
1649993520000|2022-04-15 03:32:00|20.51|20.11|20.51|20.11|20.51|20.11|20.51|20.11|1
1649993530000|2022-04-15 03:32:10|20.52|20.12|20.56|20.16|20.56|20.16|20.52|20.12|8
1649993540000|2022-04-15 03:32:20|20.55|20.15|20.56|20.16|20.56|20.16|20.55|20.15|2
1649993550000|2022-04-15 03:32:30|20.57|20.17|20.59|20.19|20.59|20.19|20.57|20.17|3
1649993560000|2022-04-15 03:32:40|20.6|20.2|20.6|20.2|20.6|20.2|20.6|20.2|1
1649993570000|2022-04-15 03:32:50|20.61|20.21|20.61|20.21|20.63|20.23|20.61|20.21|4
1649993580000|2022-04-15 03:33:00|20.62|20.22|20.61|20.21|20.62|20.22|20.61|20.21|4
1649993590000|2022-04-15 03:33:10|20.6|20.2|20.6|20.2|20.6|20.2|20.6|20.2|1
1649993600000|2022-04-15 03:33:20|20.59|20.19|20.58|20.18|20.59|20.19|20.58|20.18|6
1649993610000|2022-04-15 03:33:30|20.59|20.19|20.6|20.2|20.6|20.2|20.58|20.18|6
1649993620000|2022-04-15 03:33:40|20.59|20.19|20.61|20.21|20.61|20.21|20.59|20.19|7
1649993630000|2022-04-15 03:33:50|20.6|20.2|20.61|20.21|20.61|20.21|20.6|20.2|4
1649993640000|2022-04-15 03:34:00|20.6|20.2|20.6|20.2|20.61|20.21|20.6|20.2|5
1649993650000|2022-04-15 03:34:10|20.61|20.21|20.61|20.21|20.61|20.21|20.6|20.2|5
1649993670000|2022-04-15 03:34:30|20.62|20.22|20.61|20.21|20.62|20.22|20.61|20.21|2
1649993680000|2022-04-15 03:34:40|20.62|20.22|20.62|20.22|20.62|20.22|20.62|20.22|1
1649993700000|2022-04-15 03:35:00|20.61|20.21|20.61|20.21|20.61|20.21|20.61|20.21|1
1649993720000|2022-04-15 03:35:20|20.6|20.2|20.59|20.19|20.61|20.21|20.58|20.18|6
1649993730000|2022-04-15 03:35:30|20.58|20.18|20.59|20.19|20.59|20.19|20.58|20.18|4
1649993740000|2022-04-15 03:35:40|20.6|20.2|20.59|20.19|20.6|20.2|20.59|20.19|4
1649993770000|2022-04-15 03:36:10|20.6|20.2|20.6|20.2|20.6|20.2|20.6|20.2|1
1649993780000|2022-04-15 03:36:20|20.61|20.21|20.61|20.21|20.61|20.21|20.61|20.21|1
1649993790000|2022-04-15 03:36:30|20.6|20.2|20.62|20.22|20.62|20.22|20.6|20.2|5
1649993810000|2022-04-15 03:36:50|20.63|20.23|20.64|20.24|20.64|20.24|20.63|20.23|4
1649993820000|2022-04-15 03:37:00|20.63|20.23|20.67|20.27|20.68|20.28|20.63|20.23|12
1649993830000|2022-04-15 03:37:10|20.68|20.28|20.74|20.34|20.76|20.36|20.67|20.27|14
1649993840000|2022-04-15 03:37:20|20.73|20.33|20.7|20.3|20.73|20.33|20.7|20.3|8
1649993850000|2022-04-15 03:37:30|20.71|20.31|20.69|20.29|20.72|20.32|20.69|20.29|11
1649993860000|2022-04-15 03:37:40|20.7|20.3|20.69|20.29|20.7|20.3|20.69|20.29|2
1649993870000|2022-04-15 03:37:50|20.7|20.3|20.7|20.3|20.7|20.3|20.7|20.3|1
1649993880000|2022-04-15 03:38:00|20.71|20.31|20.71|20.31|20.71|20.31|20.7|20.3|3
1649993900000|2022-04-15 03:38:20|20.72|20.32|20.72|20.32|20.72|20.32|20.71|20.31|3
1649993910000|2022-04-15 03:38:30|20.73|20.33|20.73|20.33|20.73|20.33|20.73|20.33|1
1649993920000|2022-04-15 03:38:40|20.72|20.32|20.71|20.31|20.74|20.34|20.71|20.31|6
1649993930000|2022-04-15 03:38:50|20.72|20.32|20.73|20.33|20.73|20.33|20.71|20.31|4
1649993940000|2022-04-15 03:39:00|20.74|20.34|20.76|20.36|20.76|20.36|20.74|20.34|5
1649993950000|2022-04-15 03:39:10|20.77|20.37|20.79|20.39|20.79|20.39|20.76|20.36|7
1649993960000|2022-04-15 03:39:20|20.8|20.4|20.8|20.4|20.81|20.41|20.79|20.39|5
1649993970000|2022-04-15 03:39:30|20.81|20.41|20.72|20.52|20.82|20.52|20.72|20.41|5
1649993980000|2022-04-15 03:39:40|20.73|20.53|20.71|20.51|20.73|20.53|20.7|20.5|9
1649993990000|2022-04-15 03:39:50|20.7|20.5|20.7|20.5|20.71|20.51|20.7|20.5|5
1649994000000|2022-04-15 03:40:00|20.71|20.51|20.71|20.51|20.71|20.51|20.7|20.5|7
1649994010000|2022-04-15 03:40:10|20.72|20.52|20.72|20.52|20.72|20.52|20.71|20.51|3
1649994020000|2022-04-15 03:40:20|20.73|20.53|20.73|20.53|20.74|20.54|20.73|20.53|5
1649994030000|2022-04-15 03:40:30|20.74|20.54|20.75|20.55|20.75|20.55|20.73|20.53|6
1649994040000|2022-04-15 03:40:40|20.76|20.56|20.75|20.55|20.76|20.56|20.74|20.54|10
1649994050000|2022-04-15 03:40:50|20.74|20.54|20.75|20.55|20.75|20.55|20.74|20.54|4
1649994060000|2022-04-15 03:41:00|20.74|20.54|20.73|20.53|20.75|20.55|20.72|20.52|8
1649994070000|2022-04-15 03:41:10|20.72|20.52|20.69|20.49|20.73|20.53|20.69|20.49|18
1649994080000|2022-04-15 03:41:20|20.67|20.47|20.66|20.46|20.67|20.47|20.66|20.46|6
1649994090000|2022-04-15 03:41:30|20.67|20.47|20.68|20.48|20.68|20.48|20.66|20.46|7
1649994100000|2022-04-15 03:41:40|20.69|20.49|20.71|20.51|20.71|20.51|20.69|20.49|3
1649994110000|2022-04-15 03:41:50|20.7|20.5|20.7|20.5|20.7|20.5|20.7|20.5|1
1649994120000|2022-04-15 03:42:00|20.71|20.51|20.72|20.52|20.72|20.52|20.71|20.51|6
1649994130000|2022-04-15 03:42:10|20.71|20.51|20.72|20.52|20.72|20.52|20.71|20.51|2
1649994150000|2022-04-15 03:42:30|20.74|20.54|20.78|20.58|20.78|20.58|20.74|20.54|5
1649994160000|2022-04-15 03:42:40|20.76|20.56|20.75|20.55|20.77|20.57|20.75|20.55|6
1649994170000|2022-04-15 03:42:50|20.74|20.54|20.73|20.53|20.74|20.54|20.73|20.53|2
1649994200000|2022-04-15 03:43:20|20.74|20.54|20.73|20.53|20.74|20.54|20.73|20.53|2
1649994210000|2022-04-15 03:43:30|20.74|20.54|20.74|20.54|20.74|20.54|20.73|20.53|3
1649994220000|2022-04-15 03:43:40|20.73|20.53|20.73|20.53|20.73|20.53|20.72|20.52|3
1649994230000|2022-04-15 03:43:50|20.72|20.52|20.73|20.53|20.73|20.53|20.72|20.52|2
1649994240000|2022-04-15 03:44:00|20.72|20.52|20.72|20.52|20.73|20.53|20.72|20.52|3
1649994260000|2022-04-15 03:44:20|20.71|20.51|20.71|20.51|20.72|20.52|20.71|20.51|3
1649994270000|2022-04-15 03:44:30|20.72|20.52|20.72|20.52|20.72|20.52|20.71|20.51|3
1649994280000|2022-04-15 03:44:40|20.73|20.53|20.74|20.54|20.74|20.54|20.73|20.53|2
1649994290000|2022-04-15 03:44:50|20.76|20.56|20.75|20.55|20.76|20.56|20.75|20.55|2
1649994300000|2022-04-15 03:45:00|20.76|20.56|20.76|20.56|20.76|20.56|20.76|20.56|1
1649994310000|2022-04-15 03:45:10|20.78|20.58|20.78|20.58|20.79|20.59|20.78|20.58|3
1649994320000|2022-04-15 03:45:20|20.77|20.57|20.78|20.58|20.78|20.58|20.77|20.57|2
1649994330000|2022-04-15 03:45:30|20.81|20.61|20.85|20.65|20.86|20.66|20.81|20.61|7
1649994340000|2022-04-15 03:45:40|20.86|20.66|20.99|20.79|20.99|20.79|20.86|20.66|18
1649994350000|2022-04-15 03:45:50|21|20.8|20.98|20.78|21.04|20.84|20.96|20.76|20
1649994360000|2022-04-15 03:46:00|21|20.8|21.06|20.86|21.07|20.87|21|20.8|14
1649994370000|2022-04-15 03:46:10|21.07|20.87|21.09|20.89|21.09|20.89|21.07|20.87|7
1649994380000|2022-04-15 03:46:20|21.08|20.88|21.06|20.86|21.1|20.9|21.06|20.86|6
1649994390000|2022-04-15 03:46:30|21.05|20.85|21.01|20.81|21.06|20.86|21|20.8|12
1649994400000|2022-04-15 03:46:40|21|20.8|20.96|20.76|21|20.8|20.96|20.76|11
1649994410000|2022-04-15 03:46:50|20.95|20.75|20.97|20.77|20.97|20.77|20.95|20.75|10
1649994420000|2022-04-15 03:47:00|20.98|20.78|20.98|20.78|20.98|20.78|20.97|20.77|3
1649994430000|2022-04-15 03:47:10|20.97|20.77|20.97|20.77|20.98|20.78|20.97|20.77|3
1649994440000|2022-04-15 03:47:20|20.96|20.76|20.98|20.78|20.98|20.78|20.96|20.76|5
1649994460000|2022-04-15 03:47:40|20.97|20.77|20.98|20.78|20.98|20.78|20.97|20.77|2
1649994470000|2022-04-15 03:47:50|20.99|20.79|21|20.8|21|20.8|20.99|20.79|4
1649994480000|2022-04-15 03:48:00|21.01|20.81|21.01|20.81|21.01|20.81|21|20.8|3
1649994490000|2022-04-15 03:48:10|21|20.8|21|20.8|21.01|20.81|21|20.8|7
1649994500000|2022-04-15 03:48:20|21.01|20.81|21|20.8|21.01|20.81|21|20.8|8
1649994510000|2022-04-15 03:48:30|20.99|20.79|20.99|20.79|21|20.8|20.99|20.79|3
1649994520000|2022-04-15 03:48:40|20.98|20.78|20.97|20.77|20.98|20.78|20.97|20.77|2
1649994530000|2022-04-15 03:48:50|20.98|20.78|20.97|20.77|20.98|20.78|20.97|20.77|6
1649994540000|2022-04-15 03:49:00|20.98|20.78|20.97|20.77|20.98|20.78|20.97|20.77|6
1649994560000|2022-04-15 03:49:20|20.96|20.76|20.96|20.76|20.96|20.76|20.95|20.75|3
1649994570000|2022-04-15 03:49:30|20.95|20.75|20.96|20.76|20.96|20.76|20.95|20.75|2
1649994580000|2022-04-15 03:49:40|20.95|20.75|20.95|20.75|20.95|20.75|20.95|20.75|1
1649994590000|2022-04-15 03:49:50|20.94|20.74|20.95|20.75|20.95|20.75|20.94|20.74|4
1649994600000|2022-04-15 03:50:00|20.94|20.74|20.95|20.75|20.95|20.75|20.94|20.74|2
1649994610000|2022-04-15 03:50:10|20.94|20.74|20.94|20.74|20.94|20.74|20.94|20.74|1
1649994620000|2022-04-15 03:50:20|20.95|20.75|20.96|20.76|20.96|20.76|20.94|20.74|4
1649994630000|2022-04-15 03:50:30|20.97|20.77|20.97|20.77|20.97|20.77|20.97|20.77|1
1649994640000|2022-04-15 03:50:40|20.98|20.78|20.98|20.78|20.98|20.78|20.97|20.77|9
1649994650000|2022-04-15 03:50:50|20.97|20.77|20.98|20.78|20.98|20.78|20.97|20.77|4
1649994660000|2022-04-15 03:51:00|20.99|20.79|20.99|20.79|20.99|20.79|20.99|20.79|1
1649994680000|2022-04-15 03:51:20|21|20.8|21|20.8|21|20.8|21|20.8|1
1649994690000|2022-04-15 03:51:30|21.01|20.81|21.01|20.81|21.01|20.81|21|20.8|11
1649994700000|2022-04-15 03:51:40|21.02|20.82|21.02|20.82|21.02|20.82|21.01|20.81|5
1649994720000|2022-04-15 03:52:00|21.01|20.81|21.02|20.82|21.02|20.82|21.01|20.81|4
1649994740000|2022-04-15 03:52:20|21.03|20.83|21.04|20.84|21.04|20.84|21.03|20.83|2
1649994750000|2022-04-15 03:52:30|21.05|20.85|21.06|20.86|21.06|20.86|21.05|20.85|2
1649994760000|2022-04-15 03:52:40|21.07|20.87|21.09|20.89|21.09|20.89|21.07|20.87|2
1649994770000|2022-04-15 03:52:50|21.1|20.9|21.09|20.89|21.1|20.9|21.09|20.89|2
1649994780000|2022-04-15 03:53:00|21.08|20.88|21.08|20.88|21.08|20.88|21.06|20.86|5
1649994790000|2022-04-15 03:53:10|21.07|20.87|21.08|20.88|21.08|20.88|21.07|20.87|6
1649994800000|2022-04-15 03:53:20|21.09|20.89|21.1|20.9|21.1|20.9|21.09|20.89|8
1649994810000|2022-04-15 03:53:30|21.11|20.91|21.09|20.89|21.11|20.91|21.09|20.89|5
1649994820000|2022-04-15 03:53:40|21.1|20.9|21.11|20.91|21.11|20.91|21.1|20.9|2
1649994830000|2022-04-15 03:53:50|21.1|20.9|21.11|20.91|21.11|20.91|21.1|20.9|2
1649994850000|2022-04-15 03:54:10|21.1|20.9|21.12|20.92|21.12|20.92|21.1|20.9|3
1649994860000|2022-04-15 03:54:20|21.11|20.91|21.14|20.94|21.14|20.94|21.11|20.91|13
1649994870000|2022-04-15 03:54:30|21.15|20.95|21.14|20.94|21.15|20.95|21.12|20.92|6
1649994880000|2022-04-15 03:54:40|21.15|20.95|21.15|20.95|21.15|20.95|21.14|20.94|7
1649994890000|2022-04-15 03:54:50|21.14|20.94|21.14|20.94|21.15|20.95|21.14|20.94|3
1649994900000|2022-04-15 03:55:00|21.13|20.93|21.13|20.93|21.14|20.94|21.13|20.93|3
1649994910000|2022-04-15 03:55:10|21.14|20.94|21.13|20.93|21.14|20.94|21.13|20.93|6
1649994950000|2022-04-15 03:55:50|21.14|20.94|21.14|20.94|21.14|20.94|21.14|20.94|1
1649994960000|2022-04-15 03:56:00|21.15|20.95|21.15|20.95|21.15|20.95|21.14|20.94|3
1649994970000|2022-04-15 03:56:10|21.14|20.94|21.15|20.95|21.15|20.95|21.14|20.94|4
1649994990000|2022-04-15 03:56:30|21.16|20.96|21.17|20.97|21.17|20.97|21.15|20.95|6
1649995000000|2022-04-15 03:56:40|21.18|20.98|21.19|20.99|21.19|20.99|21.18|20.98|2
1649995010000|2022-04-15 03:56:50|21.18|20.98|21.19|20.99|21.19|20.99|21.18|20.98|6
1649995020000|2022-04-15 03:57:00|21.18|20.98|21.18|20.98|21.18|20.98|21.18|20.98|1
1649995030000|2022-04-15 03:57:10|21.19|20.99|21.18|20.98|21.19|20.99|21.18|20.98|2
1649995040000|2022-04-15 03:57:20|21.17|20.97|21.18|20.98|21.18|20.98|21.17|20.97|8
1649995050000|2022-04-15 03:57:30|21.19|20.99|21.2|21|21.2|21|21.18|20.98|4
1649995060000|2022-04-15 03:57:40|21.19|20.99|21.19|20.99|21.2|21|21.18|20.98|5
1649995070000|2022-04-15 03:57:50|21.18|20.98|21.19|20.99|21.19|20.99|21.18|20.98|2
1649995080000|2022-04-15 03:58:00|21.2|21|21.2|21|21.2|21|21.2|21|1
1649995100000|2022-04-15 03:58:20|21.19|20.99|21.18|20.98|21.2|21|21.18|20.98|4
1649995120000|2022-04-15 03:58:40|21.17|20.97|21.16|20.96|21.17|20.97|21.16|20.96|2
1649995130000|2022-04-15 03:58:50|21.15|20.95|21.13|20.93|21.16|20.96|21.13|20.93|5
1649995140000|2022-04-15 03:59:00|21.14|20.94|21.1|20.9|21.14|20.94|21.1|20.9|8
1649995150000|2022-04-15 03:59:10|21.09|20.89|21.05|20.85|21.09|20.89|21.05|20.85|5
1649995160000|2022-04-15 03:59:20|21.04|20.84|21.02|20.82|21.04|20.84|21.02|20.82|8
1649995170000|2022-04-15 03:59:30|21.01|20.81|21.02|20.82|21.02|20.82|21|20.8|6
1649995180000|2022-04-15 03:59:40|21.03|20.83|21.05|20.85|21.05|20.85|21.03|20.83|3
1649995190000|2022-04-15 03:59:50|21.06|20.86|21.07|20.87|21.07|20.87|21.06|20.86|2
1649995200000|2022-04-15 04:00:00|21.08|20.88|21.11|20.91|21.11|20.91|21.08|20.88|6
1649995210000|2022-04-15 04:00:10|21.12|20.92|21.17|20.97|21.18|20.98|21.12|20.92|12
1649995220000|2022-04-15 04:00:20|21.18|20.98|21.17|20.97|21.19|20.99|21.17|20.97|6
1649995230000|2022-04-15 04:00:30|21.18|20.98|21.17|20.97|21.19|20.99|21.17|20.97|8
1649995240000|2022-04-15 04:00:40|21.18|20.98|21.21|21.01|21.22|21.02|21.17|20.97|10
1649995250000|2022-04-15 04:00:50|21.22|21.02|21.22|21.02|21.23|21.03|21.22|21.02|5
1649995260000|2022-04-15 04:01:00|21.23|21.03|21.22|21.02|21.23|21.03|21.2|21|10
1649995270000|2022-04-15 04:01:10|21.21|21.01|21.2|21|21.22|21.02|21.2|21|6
1649995280000|2022-04-15 04:01:20|21.21|21.01|21.21|21.01|21.21|21.01|21.2|21|7
1649995300000|2022-04-15 04:01:40|21.2|21|21.2|21|21.21|21.01|21.2|21|3
1649995310000|2022-04-15 04:01:50|21.21|21.01|21.15|20.95|21.22|21.02|21.15|20.95|9
1649995320000|2022-04-15 04:02:00|21.14|20.94|21.08|20.88|21.15|20.95|21.08|20.88|11
1649995330000|2022-04-15 04:02:10|21.07|20.87|21.01|20.81|21.08|20.88|21|20.8|14
1649995340000|2022-04-15 04:02:20|21|20.8|20.97|20.77|21|20.8|20.97|20.77|15
1649995350000|2022-04-15 04:02:30|20.96|20.76|21|20.8|21.02|20.82|20.96|20.76|16
1649995360000|2022-04-15 04:02:40|21.01|20.81|21.05|20.85|21.05|20.85|21.01|20.81|5
1649995370000|2022-04-15 04:02:50|21.06|20.86|21.05|20.85|21.06|20.86|21.05|20.85|2
1649995380000|2022-04-15 04:03:00|21.06|20.86|21.08|20.88|21.08|20.88|21.04|20.84|10
1649995390000|2022-04-15 04:03:10|21.09|20.89|21.11|20.91|21.12|20.92|21.09|20.89|11
1649995400000|2022-04-15 04:03:20|21.12|20.92|21.14|20.94|21.14|20.94|21.11|20.91|5
1649995410000|2022-04-15 04:03:30|21.13|20.93|21.14|20.94|21.15|20.95|21.13|20.93|6
1649995420000|2022-04-15 04:03:40|21.13|20.93|21.14|20.94|21.14|20.94|21.13|20.93|4
1649995430000|2022-04-15 04:03:50|21.13|20.93|21.13|20.93|21.13|20.93|21.12|20.92|5
1649995440000|2022-04-15 04:04:00|21.12|20.92|21.11|20.91|21.12|20.92|21.11|20.91|2
1649995450000|2022-04-15 04:04:10|21.12|20.92|21.12|20.92|21.13|20.93|21.1|20.9|9
1649995460000|2022-04-15 04:04:20|21.11|20.91|21.11|20.91|21.12|20.92|21.11|20.91|5
1649995470000|2022-04-15 04:04:30|21.12|20.92|21.11|20.91|21.12|20.92|21.11|20.91|2
1649995480000|2022-04-15 04:04:40|21.12|20.92|21.14|20.94|21.15|20.95|21.11|20.91|9
1649995490000|2022-04-15 04:04:50|21.15|20.95|21.16|20.96|21.16|20.96|21.15|20.95|4
1649995500000|2022-04-15 04:05:00|21.17|20.97|21.17|20.97|21.18|20.98|21.16|20.96|5
1649995510000|2022-04-15 04:05:10|21.18|20.98|21.18|20.98|21.18|20.98|21.18|20.98|1
1649995520000|2022-04-15 04:05:20|21.19|20.99|21.2|21|21.21|21.01|21.19|20.99|6
1649995530000|2022-04-15 04:05:30|21.21|21.01|21.22|21.02|21.22|21.02|21.2|21|12
1649995540000|2022-04-15 04:05:40|21.21|21.01|21.23|21.03|21.23|21.03|21.21|21.01|5
1649995550000|2022-04-15 04:05:50|21.24|21.04|21.24|21.04|21.24|21.04|21.24|21.04|1
1649995560000|2022-04-15 04:06:00|21.25|21.05|21.28|21.08|21.28|21.08|21.25|21.05|4
1649995570000|2022-04-15 04:06:10|21.27|21.07|21.22|21.02|21.27|21.07|21.22|21.02|8
1649995580000|2022-04-15 04:06:20|21.23|21.03|21.26|21.06|21.26|21.06|21.23|21.03|4
1649995590000|2022-04-15 04:06:30|21.25|21.05|21.24|21.04|21.26|21.06|21.24|21.04|6
1649995600000|2022-04-15 04:06:40|21.25|21.05|21.27|21.07|21.28|21.08|21.25|21.05|8
1649995610000|2022-04-15 04:06:50|21.28|21.08|21.29|21.09|21.3|21.1|21.28|21.08|6
1649995620000|2022-04-15 04:07:00|21.3|21.1|21.3|21.1|21.3|21.1|21.29|21.09|5
1649995630000|2022-04-15 04:07:10|21.29|21.09|21.27|21.07|21.29|21.09|21.26|21.06|5
1649995640000|2022-04-15 04:07:20|21.28|21.08|21.27|21.07|21.28|21.08|21.27|21.07|6
1649995650000|2022-04-15 04:07:30|21.28|21.08|21.28|21.08|21.28|21.08|21.27|21.07|3
1649995670000|2022-04-15 04:07:50|21.27|21.07|21.27|21.07|21.27|21.07|21.27|21.07|1
1649995680000|2022-04-15 04:08:00|21.26|21.06|21.26|21.06|21.26|21.06|21.26|21.06|1
1649995690000|2022-04-15 04:08:10|21.27|21.07|21.27|21.07|21.27|21.07|21.27|21.07|1
1649995700000|2022-04-15 04:08:20|21.28|21.08|21.27|21.07|21.28|21.08|21.27|21.07|2
1649995710000|2022-04-15 04:08:30|21.26|21.06|21.26|21.06|21.27|21.07|21.26|21.06|3
1649995720000|2022-04-15 04:08:40|21.27|21.07|21.27|21.07|21.27|21.07|21.26|21.06|5
1649995740000|2022-04-15 04:09:00|21.26|21.06|21.26|21.06|21.27|21.07|21.26|21.06|3
1649995750000|2022-04-15 04:09:10|21.27|21.07|21.27|21.07|21.27|21.07|21.27|21.07|1
1649995760000|2022-04-15 04:09:20|21.26|21.06|21.26|21.06|21.27|21.07|21.26|21.06|5
1649995770000|2022-04-15 04:09:30|21.25|21.05|21.2|21|21.25|21.05|21.2|21|8
1649995780000|2022-04-15 04:09:40|21.18|20.98|21.14|20.94|21.18|20.98|21.14|20.94|11
1649995790000|2022-04-15 04:09:50|21.13|20.93|21.18|20.98|21.18|20.98|21.12|20.92|16
1649995800000|2022-04-15 04:10:00|21.2|21|21.17|20.97|21.21|21.01|21.17|20.97|13
1649995810000|2022-04-15 04:10:10|21.16|20.96|21.17|20.97|21.18|20.98|21.16|20.96|6
1649995820000|2022-04-15 04:10:20|21.16|20.96|21.18|20.98|21.19|20.99|21.16|20.96|19
1649995830000|2022-04-15 04:10:30|21.19|20.99|21.19|20.99|21.19|20.99|21.18|20.98|3
1649995840000|2022-04-15 04:10:40|21.2|21|21.21|21.01|21.21|21.01|21.19|20.99|4
1649995850000|2022-04-15 04:10:50|21.22|21.02|21.22|21.02|21.22|21.02|21.22|21.02|1
1649995860000|2022-04-15 04:11:00|21.23|21.03|21.25|21.05|21.25|21.05|21.23|21.03|3
1649995870000|2022-04-15 04:11:10|21.24|21.04|21.25|21.05|21.25|21.05|21.24|21.04|2
1649995890000|2022-04-15 04:11:30|21.26|21.06|21.24|21.04|21.26|21.06|21.23|21.03|6
1649995900000|2022-04-15 04:11:40|21.25|21.05|21.25|21.05|21.25|21.05|21.24|21.04|5
1649995910000|2022-04-15 04:11:50|21.24|21.04|21.26|21.06|21.26|21.06|21.24|21.04|3
1649995930000|2022-04-15 04:12:10|21.25|21.05|21.25|21.05|21.26|21.06|21.25|21.05|7
1649995940000|2022-04-15 04:12:20|21.24|21.04|21.23|21.03|21.24|21.04|21.23|21.03|2
1649995950000|2022-04-15 04:12:30|21.24|21.04|21.24|21.04|21.25|21.05|21.24|21.04|3
1649995960000|2022-04-15 04:12:40|21.25|21.05|21.25|21.05|21.25|21.05|21.25|21.05|1
1649995970000|2022-04-15 04:12:50|21.24|21.04|21.25|21.05|21.26|21.06|21.24|21.04|4
1649995980000|2022-04-15 04:13:00|21.24|21.04|21.24|21.04|21.24|21.04|21.24|21.04|1
1649995990000|2022-04-15 04:13:10|21.23|21.03|21.2|21|21.23|21.03|21.2|21|6
1649996000000|2022-04-15 04:13:20|21.21|21.01|21.19|20.99|21.21|21.01|21.19|20.99|5
1649996010000|2022-04-15 04:13:30|21.18|20.98|21.18|20.98|21.2|21|21.18|20.98|7
1649996020000|2022-04-15 04:13:40|21.17|20.97|21.18|20.98|21.18|20.98|21.17|20.97|10
1649996040000|2022-04-15 04:14:00|21.17|20.97|21.16|20.96|21.17|20.97|21.16|20.96|4
1649996050000|2022-04-15 04:14:10|21.15|20.95|21.05|20.85|21.15|20.95|21.05|20.85|15
1649996060000|2022-04-15 04:14:20|21.06|20.86|21.12|20.92|21.12|20.92|21.04|20.84|13
1649996070000|2022-04-15 04:14:30|21.11|20.91|21.13|20.93|21.13|20.93|21.11|20.91|9
1649996080000|2022-04-15 04:14:40|21.12|20.92|21.1|20.9|21.12|20.92|21.09|20.89|5
1649996090000|2022-04-15 04:14:50|21.09|20.89|21.06|20.86|21.09|20.89|21.06|20.86|8
1649996100000|2022-04-15 04:15:00|21.05|20.85|21.01|20.81|21.06|20.86|21|20.8|15
1649996110000|2022-04-15 04:15:10|21.02|20.82|21.05|20.85|21.06|20.86|21.02|20.82|11
1649996120000|2022-04-15 04:15:20|21.06|20.86|21.05|20.85|21.07|20.87|21.05|20.85|10
1649996130000|2022-04-15 04:15:30|21.06|20.86|21.05|20.85|21.06|20.86|21.04|20.84|10
1649996140000|2022-04-15 04:15:40|21.06|20.86|21.08|20.88|21.08|20.88|21.05|20.85|5
1649996150000|2022-04-15 04:15:50|21.09|20.89|21.1|20.9|21.11|20.91|21.09|20.89|10
1649996160000|2022-04-15 04:16:00|21.09|20.89|21.1|20.9|21.1|20.9|21.09|20.89|4
1649996170000|2022-04-15 04:16:10|21.11|20.91|21.13|20.93|21.13|20.93|21.11|20.91|3
1649996180000|2022-04-15 04:16:20|21.12|20.92|21.1|20.9|21.13|20.93|21.1|20.9|13
1649996190000|2022-04-15 04:16:30|21.09|20.89|21.07|20.87|21.09|20.89|21.06|20.86|5
1649996200000|2022-04-15 04:16:40|21.06|20.86|21.05|20.85|21.06|20.86|21.05|20.85|2
1649996210000|2022-04-15 04:16:50|21.04|20.84|21.05|20.85|21.05|20.85|21.04|20.84|2
1649996220000|2022-04-15 04:17:00|21.06|20.86|21.06|20.86|21.06|20.86|21.06|20.86|1
1649996230000|2022-04-15 04:17:10|21.07|20.87|21.08|20.88|21.08|20.88|21.07|20.87|2
1649996250000|2022-04-15 04:17:30|21.09|20.89|21.07|20.87|21.09|20.89|21.07|20.87|3
1649996260000|2022-04-15 04:17:40|21.08|20.88|21.12|20.92|21.12|20.92|21.08|20.88|5
1649996270000|2022-04-15 04:17:50|21.11|20.91|21.05|20.85|21.12|20.92|21.05|20.85|8
1649996280000|2022-04-15 04:18:00|21.04|20.84|21.03|20.83|21.04|20.84|21.03|20.83|2
1649996290000|2022-04-15 04:18:10|21.02|20.82|20.97|20.77|21.02|20.82|20.97|20.77|13
1649996300000|2022-04-15 04:18:20|20.98|20.78|21.03|20.83|21.03|20.83|20.98|20.78|8
1649996310000|2022-04-15 04:18:30|21.04|20.84|21.06|20.86|21.06|20.86|21.02|20.82|7
1649996320000|2022-04-15 04:18:40|21.05|20.85|21.02|20.82|21.06|20.86|21.01|20.81|10
1649996330000|2022-04-15 04:18:50|21.03|20.83|21.03|20.83|21.03|20.83|21.03|20.83|1
1649996340000|2022-04-15 04:19:00|21.02|20.82|21.02|20.82|21.02|20.82|21.01|20.81|5
1649996350000|2022-04-15 04:19:10|21.01|20.81|21.01|20.81|21.02|20.82|21|20.8|9
1649996360000|2022-04-15 04:19:20|21.02|20.82|21.01|20.81|21.02|20.82|21.01|20.81|2
1649996380000|2022-04-15 04:19:40|21|20.8|20.98|20.78|21|20.8|20.98|20.78|2
1649996390000|2022-04-15 04:19:50|20.99|20.79|21|20.8|21|20.8|20.98|20.78|8
1649996400000|2022-04-15 04:20:00|21.01|20.81|21.01|20.81|21.01|20.81|21|20.8|3
1649996410000|2022-04-15 04:20:10|21|20.8|21.01|20.81|21.02|20.82|21|20.8|4
1649996420000|2022-04-15 04:20:20|21.02|20.82|21.03|20.83|21.03|20.83|21.02|20.82|8
1649996430000|2022-04-15 04:20:30|21.04|20.84|21.06|20.86|21.06|20.86|21.04|20.84|5
1649996440000|2022-04-15 04:20:40|21.07|20.87|21.09|20.89|21.09|20.89|21.07|20.87|5
1649996450000|2022-04-15 04:20:50|21.08|20.88|21.04|20.84|21.08|20.88|21.04|20.84|9
1649996460000|2022-04-15 04:21:00|21.03|20.83|21.01|20.81|21.03|20.83|21.01|20.81|7
1649996470000|2022-04-15 04:21:10|21|20.8|21.01|20.81|21.02|20.82|20.99|20.79|13
1649996480000|2022-04-15 04:21:20|21.02|20.82|21.03|20.83|21.05|20.85|21.02|20.82|6
1649996490000|2022-04-15 04:21:30|21.04|20.84|21.05|20.85|21.06|20.86|21.03|20.83|9
1649996500000|2022-04-15 04:21:40|21.04|20.84|21.04|20.84|21.05|20.85|21.04|20.84|5
1649996510000|2022-04-15 04:21:50|21.05|20.85|21.05|20.85|21.05|20.85|21.04|20.84|5
1649996520000|2022-04-15 04:22:00|21.04|20.84|21.03|20.83|21.04|20.84|21.03|20.83|4
1649996530000|2022-04-15 04:22:10|21.04|20.84|21.04|20.84|21.04|20.84|21.04|20.84|1
1649996540000|2022-04-15 04:22:20|21.05|20.85|21.04|20.84|21.05|20.85|21.04|20.84|4
1649996550000|2022-04-15 04:22:30|21.05|20.85|21.03|20.83|21.05|20.85|21.03|20.83|5
1649996560000|2022-04-15 04:22:40|21.02|20.82|21.02|20.82|21.02|20.82|21.01|20.81|5
1649996570000|2022-04-15 04:22:50|21.01|20.81|21.02|20.82|21.02|20.82|21.01|20.81|2
1649996580000|2022-04-15 04:23:00|21.01|20.81|21.02|20.82|21.02|20.82|21.01|20.81|4
1649996590000|2022-04-15 04:23:10|21.01|20.81|21.03|20.83|21.03|20.83|21.01|20.81|3
1649996600000|2022-04-15 04:23:20|21.04|20.84|21.04|20.84|21.04|20.84|21.04|20.84|1
1649996610000|2022-04-15 04:23:30|21.03|20.83|21.03|20.83|21.04|20.84|21.02|20.82|9
1649996620000|2022-04-15 04:23:40|21.04|20.84|21.03|20.83|21.04|20.84|21.03|20.83|2
1649996630000|2022-04-15 04:23:50|21.04|20.84|21.04|20.84|21.04|20.84|21.04|20.84|1
1649996650000|2022-04-15 04:24:10|21.05|20.85|21.05|20.85|21.05|20.85|21.04|20.84|9
1649996660000|2022-04-15 04:24:20|21.06|20.86|21.08|20.88|21.08|20.88|21.06|20.86|5
1649996670000|2022-04-15 04:24:30|21.09|20.89|21.1|20.9|21.1|20.9|21.09|20.89|4
1649996680000|2022-04-15 04:24:40|21.11|20.91|21.1|20.9|21.12|20.92|21.1|20.9|6
1649996690000|2022-04-15 04:24:50|21.09|20.89|21.09|20.89|21.1|20.9|21.09|20.89|5
1649996700000|2022-04-15 04:25:00|21.1|20.9|21.1|20.9|21.1|20.9|21.1|20.9|1
1649996710000|2022-04-15 04:25:10|21.11|20.91|21.11|20.91|21.11|20.91|21.11|20.91|1
1649996720000|2022-04-15 04:25:20|21.1|20.9|21.1|20.9|21.1|20.9|21.1|20.9|1
1649996730000|2022-04-15 04:25:30|21.09|20.89|21.06|20.86|21.09|20.89|21.06|20.86|7
1649996740000|2022-04-15 04:25:40|21.07|20.87|21.08|20.88|21.08|20.88|21.07|20.87|4
1649996750000|2022-04-15 04:25:50|21.07|20.87|21.08|20.88|21.08|20.88|21.07|20.87|8
1649996760000|2022-04-15 04:26:00|21.07|20.87|20.97|20.77|21.07|20.87|20.96|20.76|13
1649996770000|2022-04-15 04:26:10|20.98|20.78|20.98|20.78|20.98|20.78|20.97|20.77|9
1649996780000|2022-04-15 04:26:20|21|20.8|21.01|20.81|21.01|20.81|21|20.8|12
1649996790000|2022-04-15 04:26:30|21|20.8|21|20.8|21|20.8|20.99|20.79|11
1649996800000|2022-04-15 04:26:40|21.01|20.81|21.04|20.84|21.04|20.84|21.01|20.81|4
1649996810000|2022-04-15 04:26:50|21.06|20.86|21.02|20.82|21.06|20.86|21.02|20.82|7
1649996820000|2022-04-15 04:27:00|21.03|20.83|21.02|20.82|21.03|20.83|21|20.8|7
1649996830000|2022-04-15 04:27:10|21.03|20.83|21.04|20.84|21.04|20.84|21.03|20.83|6
1649996840000|2022-04-15 04:27:20|21.05|20.85|21.04|20.84|21.05|20.85|21.04|20.84|8
1649996850000|2022-04-15 04:27:30|21.05|20.85|21.06|20.86|21.06|20.86|21.04|20.84|4
1649996860000|2022-04-15 04:27:40|21.05|20.85|21.07|20.87|21.07|20.87|21.05|20.85|11
1649996870000|2022-04-15 04:27:50|21.06|20.86|21.05|20.85|21.06|20.86|21.05|20.85|2
1649996890000|2022-04-15 04:28:10|21.06|20.86|21.07|20.87|21.08|20.88|21.06|20.86|6
1649996900000|2022-04-15 04:28:20|21.06|20.86|21.06|20.86|21.07|20.87|21.06|20.86|7
1649996910000|2022-04-15 04:28:30|21.05|20.85|21.06|20.86|21.06|20.86|21.05|20.85|2
1649996920000|2022-04-15 04:28:40|21.07|20.87|21.03|20.83|21.07|20.87|21.03|20.83|9
1649996930000|2022-04-15 04:28:50|21.02|20.82|21|20.8|21.02|20.82|21|20.8|9
1649996940000|2022-04-15 04:29:00|20.99|20.79|20.99|20.79|21|20.8|20.99|20.79|5
1649996950000|2022-04-15 04:29:10|21|20.8|21|20.8|21.01|20.81|21|20.8|9
1649996960000|2022-04-15 04:29:20|21.01|20.81|21|20.8|21.02|20.82|21|20.8|6
1649996970000|2022-04-15 04:29:30|21.01|20.81|21.01|20.81|21.01|20.81|21.01|20.81|1
1649996980000|2022-04-15 04:29:40|21.02|20.82|21.02|20.82|21.02|20.82|21.02|20.82|1
1649996990000|2022-04-15 04:29:50|21.01|20.81|21.01|20.81|21.01|20.81|21.01|20.81|1
1649997000000|2022-04-15 04:30:00|21|20.8|21.02|20.82|21.03|20.83|21|20.8|11
1649997010000|2022-04-15 04:30:10|21.03|20.83|21.03|20.83|21.03|20.83|21.02|20.82|7
1649997020000|2022-04-15 04:30:20|21.02|20.82|21.05|20.85|21.05|20.85|21.02|20.82|6
1649997030000|2022-04-15 04:30:30|21.04|20.84|21.05|20.85|21.05|20.85|21.04|20.84|6
1649997050000|2022-04-15 04:30:50|21.04|20.84|21.04|20.84|21.04|20.84|21.03|20.83|11
1649997060000|2022-04-15 04:31:00|21.03|20.83|21.01|20.81|21.03|20.83|21.01|20.81|3
1649997070000|2022-04-15 04:31:10|21.02|20.82|21.03|20.83|21.03|20.83|21.02|20.82|2
1649997080000|2022-04-15 04:31:20|21.04|20.84|21.05|20.85|21.05|20.85|21.04|20.84|2
1649997090000|2022-04-15 04:31:30|21.04|20.84|21.04|20.84|21.05|20.85|21.04|20.84|3
1649997100000|2022-04-15 04:31:40|21.05|20.85|21.06|20.86|21.06|20.86|21.04|20.84|4
1649997110000|2022-04-15 04:31:50|21.07|20.87|21.12|20.92|21.12|20.92|21.05|20.85|17
1649997120000|2022-04-15 04:32:00|21.11|20.91|21.11|20.91|21.12|20.92|21.1|20.9|9
1649997130000|2022-04-15 04:32:10|21.1|20.9|21.12|20.92|21.12|20.92|21.1|20.9|5
1649997140000|2022-04-15 04:32:20|21.13|20.93|21.13|20.93|21.14|20.94|21.12|20.92|11
1649997150000|2022-04-15 04:32:30|21.12|20.92|21.12|20.92|21.13|20.93|21.12|20.92|5
1649997160000|2022-04-15 04:32:40|21.11|20.91|21.12|20.92|21.12|20.92|21.11|20.91|2
1649997170000|2022-04-15 04:32:50|21.11|20.91|21.11|20.91|21.11|20.91|21.11|20.91|1
1649997180000|2022-04-15 04:33:00|21.1|20.9|21.1|20.9|21.11|20.91|21.1|20.9|3
1649997190000|2022-04-15 04:33:10|21.11|20.91|21.12|20.92|21.13|20.93|21.1|20.9|12
1649997200000|2022-04-15 04:33:20|21.11|20.91|21.11|20.91|21.11|20.91|21.11|20.91|1
1649997210000|2022-04-15 04:33:30|21.1|20.9|21.09|20.89|21.1|20.9|21.09|20.89|6
1649997220000|2022-04-15 04:33:40|21.08|20.88|21.09|20.89|21.09|20.89|21.08|20.88|6
1649997240000|2022-04-15 04:34:00|21.08|20.88|21.07|20.87|21.08|20.88|21.07|20.87|2
1649997250000|2022-04-15 04:34:10|21.06|20.86|21.04|20.84|21.06|20.86|21.04|20.84|5
1649997260000|2022-04-15 04:34:20|21.03|20.83|21.03|20.83|21.03|20.83|21.03|20.83|1
1649997280000|2022-04-15 04:34:40|21.04|20.84|21.04|20.84|21.04|20.84|21.03|20.83|3
1649997290000|2022-04-15 04:34:50|21.03|20.83|21.03|20.83|21.04|20.84|21.03|20.83|3
1649997300000|2022-04-15 04:35:00|21.02|20.82|21.02|20.82|21.03|20.83|21.02|20.82|3
1649997330000|2022-04-15 04:35:30|21.01|20.81|21.01|20.81|21.01|20.81|21|20.8|5
1649997340000|2022-04-15 04:35:40|21|20.8|20.99|20.79|21|20.8|20.99|20.79|2
1649997350000|2022-04-15 04:35:50|21|20.8|21.01|20.81|21.01|20.81|20.99|20.79|4
1649997380000|2022-04-15 04:36:20|21.02|20.82|21.03|20.83|21.03|20.83|21.02|20.82|2
1649997390000|2022-04-15 04:36:30|21.02|20.82|21.03|20.83|21.03|20.83|21.02|20.82|2
1649997400000|2022-04-15 04:36:40|21.02|20.82|21.02|20.82|21.02|20.82|21.02|20.82|1
1649997450000|2022-04-15 04:37:30|21.01|20.81|21|20.8|21.01|20.81|21|20.8|2
1649997460000|2022-04-15 04:37:40|21.01|20.81|21.02|20.82|21.02|20.82|21.01|20.81|2
1649997470000|2022-04-15 04:37:50|21.03|20.83|21.02|20.82|21.03|20.83|21.02|20.82|2
1649997480000|2022-04-15 04:38:00|21.01|20.81|21.01|20.81|21.02|20.82|21|20.8|5
1649997490000|2022-04-15 04:38:10|21|20.8|21.01|20.81|21.01|20.81|21|20.8|2
1649997550000|2022-04-15 04:39:10|21.02|20.82|21.02|20.82|21.02|20.82|21.02|20.82|1
1649997560000|2022-04-15 04:39:20|21.03|20.83|21.05|20.85|21.05|20.85|21.03|20.83|3
1649997570000|2022-04-15 04:39:30|21.04|20.84|21.04|20.84|21.05|20.85|21.04|20.84|5
1649997580000|2022-04-15 04:39:40|21.03|20.83|21.03|20.83|21.03|20.83|21.03|20.83|1
1649997590000|2022-04-15 04:39:50|21.02|20.82|21.02|20.82|21.02|20.82|21.02|20.82|1
1649997600000|2022-04-15 04:40:00|21.01|20.81|21.01|20.81|21.02|20.82|21.01|20.81|5
1649997610000|2022-04-15 04:40:10|21|20.8|21|20.8|21|20.8|20.98|20.78|5
1649997620000|2022-04-15 04:40:20|21.01|20.81|21|20.8|21.01|20.81|21|20.8|8
1649997650000|2022-04-15 04:40:50|20.99|20.79|20.99|20.79|21|20.8|20.99|20.79|3
1649997660000|2022-04-15 04:41:00|21|20.8|21|20.8|21|20.8|21|20.8|1
1649997670000|2022-04-15 04:41:10|20.99|20.79|21|20.8|21|20.8|20.99|20.79|2
1649997680000|2022-04-15 04:41:20|20.99|20.79|20.98|20.78|21|20.8|20.98|20.78|6
1649997690000|2022-04-15 04:41:30|20.99|20.79|20.98|20.78|20.99|20.79|20.98|20.78|4
1649997700000|2022-04-15 04:41:40|20.99|20.79|20.99|20.79|20.99|20.79|20.99|20.79|1
1649997710000|2022-04-15 04:41:50|21|20.8|21.01|20.81|21.02|20.82|21|20.8|4
1649997720000|2022-04-15 04:42:00|21.03|20.83|21.03|20.83|21.03|20.83|21.02|20.82|3
1649997730000|2022-04-15 04:42:10|21.02|20.82|21.02|20.82|21.02|20.82|21.02|20.82|1
1649997750000|2022-04-15 04:42:30|21.01|20.81|21.01|20.81|21.02|20.82|21.01|20.81|3
1649997760000|2022-04-15 04:42:40|21.02|20.82|21.01|20.81|21.02|20.82|21.01|20.81|2
1649997770000|2022-04-15 04:42:50|21|20.8|20.99|20.79|21.01|20.81|20.99|20.79|6
1649997780000|2022-04-15 04:43:00|21|20.8|20.99|20.79|21|20.8|20.99|20.79|2
1649997790000|2022-04-15 04:43:10|21|20.8|21|20.8|21.01|20.81|21|20.8|3
1649997800000|2022-04-15 04:43:20|21.01|20.81|21.01|20.81|21.01|20.81|21.01|20.81|1
1649997810000|2022-04-15 04:43:30|21.02|20.82|21.01|20.81|21.02|20.82|21.01|20.81|2
1649997820000|2022-04-15 04:43:40|21.02|20.82|21.02|20.82|21.02|20.82|21.02|20.82|1
1649997830000|2022-04-15 04:43:50|21.01|20.81|21.01|20.81|21.02|20.82|21.01|20.81|3
1649997840000|2022-04-15 04:44:00|21|20.8|21|20.8|21|20.8|21|20.8|1
1649997850000|2022-04-15 04:44:10|21.01|20.81|21.01|20.81|21.01|20.81|21.01|20.81|1
1649997860000|2022-04-15 04:44:20|21|20.8|20.99|20.79|21.01|20.81|20.99|20.79|4
1649997870000|2022-04-15 04:44:30|21|20.8|20.98|20.78|21|20.8|20.97|20.77|10
1649997880000|2022-04-15 04:44:40|20.97|20.77|20.99|20.79|21|20.8|20.97|20.77|5
1649997890000|2022-04-15 04:44:50|20.98|20.78|20.98|20.78|20.99|20.79|20.98|20.78|3
1649997910000|2022-04-15 04:45:10|20.97|20.77|20.97|20.77|20.98|20.78|20.96|20.76|7
1649997920000|2022-04-15 04:45:20|20.96|20.76|20.96|20.76|20.97|20.77|20.96|20.76|13
1649997930000|2022-04-15 04:45:30|20.97|20.77|20.97|20.77|20.97|20.77|20.96|20.76|3
1649997940000|2022-04-15 04:45:40|20.96|20.76|20.96|20.76|20.97|20.77|20.96|20.76|5
1649997950000|2022-04-15 04:45:50|20.97|20.77|20.97|20.77|20.98|20.78|20.96|20.76|7
1649997960000|2022-04-15 04:46:00|20.96|20.76|20.96|20.76|20.96|20.76|20.96|20.76|1
1649997970000|2022-04-15 04:46:10|20.95|20.75|20.93|20.73|20.96|20.76|20.93|20.73|5
1649997980000|2022-04-15 04:46:20|20.92|20.72|20.89|20.69|20.92|20.72|20.89|20.69|3
1649997990000|2022-04-15 04:46:30|20.9|20.7|20.9|20.7|20.91|20.71|20.9|20.7|7
1649998000000|2022-04-15 04:46:40|20.89|20.69|20.89|20.69|20.9|20.7|20.89|20.69|7
1649998010000|2022-04-15 04:46:50|20.88|20.68|20.88|20.68|20.88|20.68|20.87|20.67|3
1649998020000|2022-04-15 04:47:00|20.89|20.69|20.89|20.69|20.9|20.7|20.89|20.69|3
1649998030000|2022-04-15 04:47:10|20.9|20.7|20.89|20.69|20.91|20.71|20.89|20.69|4
1649998040000|2022-04-15 04:47:20|20.88|20.68|20.89|20.69|20.89|20.69|20.88|20.68|2
1649998050000|2022-04-15 04:47:30|20.88|20.68|20.89|20.69|20.89|20.69|20.88|20.68|6
1649998060000|2022-04-15 04:47:40|20.88|20.68|20.88|20.68|20.88|20.68|20.88|20.68|1
1649998070000|2022-04-15 04:47:50|20.87|20.67|20.88|20.68|20.88|20.68|20.87|20.67|4
1649998080000|2022-04-15 04:48:00|20.89|20.69|20.89|20.69|20.89|20.69|20.89|20.69|1
1649998090000|2022-04-15 04:48:10|20.9|20.7|20.9|20.7|20.9|20.7|20.89|20.69|3
1649998100000|2022-04-15 04:48:20|20.89|20.69|20.88|20.68|20.89|20.69|20.88|20.68|2
1649998120000|2022-04-15 04:48:40|20.87|20.67|20.88|20.68|20.88|20.68|20.87|20.67|2
1649998130000|2022-04-15 04:48:50|20.89|20.69|20.89|20.69|20.89|20.69|20.89|20.69|1
1649998140000|2022-04-15 04:49:00|20.88|20.68|20.88|20.68|20.88|20.68|20.87|20.67|9
1649998150000|2022-04-15 04:49:10|20.87|20.67|20.88|20.68|20.88|20.68|20.87|20.67|10
1649998170000|2022-04-15 04:49:30|20.87|20.67|20.85|20.65|20.87|20.67|20.85|20.65|3
1649998180000|2022-04-15 04:49:40|20.86|20.66|20.85|20.65|20.86|20.66|20.85|20.65|4
1649998200000|2022-04-15 04:50:00|20.86|20.66|20.86|20.66|20.86|20.66|20.85|20.65|3
1649998210000|2022-04-15 04:50:10|20.85|20.65|20.84|20.64|20.86|20.66|20.84|20.64|4
1649998220000|2022-04-15 04:50:20|20.85|20.65|20.83|20.63|20.85|20.65|20.83|20.63|5
1649998230000|2022-04-15 04:50:30|20.84|20.64|20.84|20.64|20.84|20.64|20.83|20.63|11
1649998240000|2022-04-15 04:50:40|20.83|20.63|20.83|20.63|20.84|20.64|20.82|20.62|7
1649998250000|2022-04-15 04:50:50|20.82|20.62|20.81|20.61|20.82|20.62|20.8|20.6|8
1649998260000|2022-04-15 04:51:00|20.8|20.6|20.83|20.63|20.83|20.63|20.8|20.6|4
1649998270000|2022-04-15 04:51:10|20.82|20.62|20.82|20.62|20.83|20.63|20.82|20.62|7
1649998280000|2022-04-15 04:51:20|20.83|20.63|20.85|20.65|20.85|20.65|20.83|20.63|3
1649998290000|2022-04-15 04:51:30|20.86|20.66|20.85|20.65|20.86|20.66|20.85|20.65|2
1649998300000|2022-04-15 04:51:40|20.84|20.64|20.84|20.64|20.84|20.64|20.84|20.64|1
1649998310000|2022-04-15 04:51:50|20.83|20.63|20.81|20.61|20.83|20.63|20.81|20.61|7
1649998320000|2022-04-15 04:52:00|20.82|20.62|20.82|20.62|20.82|20.62|20.82|20.62|1
1649998330000|2022-04-15 04:52:10|20.83|20.63|20.83|20.63|20.83|20.63|20.82|20.62|3
1649998340000|2022-04-15 04:52:20|20.82|20.62|20.82|20.62|20.83|20.63|20.82|20.62|5
1649998350000|2022-04-15 04:52:30|20.81|20.61|20.8|20.6|20.81|20.61|20.8|20.6|6
1649998360000|2022-04-15 04:52:40|20.81|20.61|20.79|20.59|20.81|20.61|20.78|20.58|11
1649998390000|2022-04-15 04:53:10|20.78|20.58|20.78|20.58|20.78|20.58|20.76|20.56|9
1649998400000|2022-04-15 04:53:20|20.77|20.57|20.76|20.56|20.78|20.58|20.74|20.54|10
1649998410000|2022-04-15 04:53:30|20.77|20.57|20.77|20.57|20.77|20.57|20.76|20.56|3
1649998430000|2022-04-15 04:53:50|20.76|20.56|20.74|20.54|20.76|20.56|20.74|20.54|7
1649998440000|2022-04-15 04:54:00|20.75|20.55|20.75|20.55|20.75|20.55|20.74|20.54|5
1649998450000|2022-04-15 04:54:10|20.76|20.56|20.77|20.57|20.77|20.57|20.76|20.56|6
1649998460000|2022-04-15 04:54:20|20.76|20.56|20.77|20.57|20.77|20.57|20.76|20.56|2
1649998470000|2022-04-15 04:54:30|20.76|20.56|20.77|20.57|20.77|20.57|20.76|20.56|2
1649998490000|2022-04-15 04:54:50|20.78|20.58|20.77|20.57|20.78|20.58|20.77|20.57|4
1649998500000|2022-04-15 04:55:00|20.78|20.58|20.78|20.58|20.78|20.58|20.77|20.57|5
1649998510000|2022-04-15 04:55:10|20.77|20.57|20.77|20.57|20.78|20.58|20.77|20.57|7
1649998520000|2022-04-15 04:55:20|20.78|20.58|20.77|20.57|20.78|20.58|20.77|20.57|4
1649998530000|2022-04-15 04:55:30|20.76|20.56|20.76|20.56|20.76|20.56|20.76|20.56|1
1649998540000|2022-04-15 04:55:40|20.75|20.55|20.75|20.55|20.76|20.56|20.75|20.55|3
1649998550000|2022-04-15 04:55:50|20.74|20.54|20.74|20.54|20.74|20.54|20.74|20.54|1
1649998560000|2022-04-15 04:56:00|20.75|20.55|20.74|20.54|20.75|20.55|20.74|20.54|2
1649998570000|2022-04-15 04:56:10|20.75|20.55|20.75|20.55|20.76|20.56|20.75|20.55|3
1649998580000|2022-04-15 04:56:20|20.74|20.54|20.74|20.54|20.75|20.55|20.74|20.54|5
1649998590000|2022-04-15 04:56:30|20.75|20.55|20.75|20.55|20.76|20.56|20.74|20.54|5
1649998600000|2022-04-15 04:56:40|20.76|20.56|20.75|20.55|20.76|20.56|20.75|20.55|8
1649998610000|2022-04-15 04:56:50|20.76|20.56|20.75|20.55|20.76|20.56|20.75|20.55|8
1649998620000|2022-04-15 04:57:00|20.74|20.54|20.74|20.54|20.74|20.54|20.74|20.54|1
1649998630000|2022-04-15 04:57:10|20.73|20.53|20.73|20.53|20.74|20.54|20.73|20.53|3
1649998640000|2022-04-15 04:57:20|20.72|20.52|20.73|20.53|20.73|20.53|20.72|20.52|2
1649998650000|2022-04-15 04:57:30|20.72|20.52|20.7|20.5|20.72|20.52|20.7|20.5|3
1649998660000|2022-04-15 04:57:40|20.71|20.51|20.73|20.53|20.73|20.53|20.71|20.51|3
1649998670000|2022-04-15 04:57:50|20.72|20.52|20.76|20.56|20.76|20.56|20.72|20.52|9
1649998680000|2022-04-15 04:58:00|20.77|20.57|20.77|20.57|20.77|20.57|20.77|20.57|1
1649998700000|2022-04-15 04:58:20|20.78|20.58|20.78|20.58|20.79|20.59|20.78|20.58|11
1649998710000|2022-04-15 04:58:30|20.79|20.59|20.78|20.58|20.79|20.59|20.78|20.58|2
1649998720000|2022-04-15 04:58:40|20.79|20.59|20.77|20.57|20.79|20.59|20.77|20.57|5
1649998730000|2022-04-15 04:58:50|20.76|20.56|20.76|20.56|20.77|20.57|20.76|20.56|3
1649998750000|2022-04-15 04:59:10|20.77|20.57|20.78|20.58|20.78|20.58|20.77|20.57|4
1649998760000|2022-04-15 04:59:20|20.77|20.57|20.74|20.54|20.77|20.57|20.74|20.54|10
1649998770000|2022-04-15 04:59:30|20.75|20.55|20.75|20.55|20.75|20.55|20.74|20.54|3
1649998780000|2022-04-15 04:59:40|20.74|20.54|20.74|20.54|20.75|20.55|20.74|20.54|5
1649998790000|2022-04-15 04:59:50|20.75|20.55|20.74|20.54|20.75|20.55|20.74|20.54|2
1649998800000|2022-04-15 05:00:00|20.75|20.55|20.78|20.58|20.8|20.6|20.74|20.54|14
1649998810000|2022-04-15 05:00:10|20.79|20.59|20.78|20.58|20.79|20.59|20.78|20.58|2
1649998820000|2022-04-15 05:00:20|20.77|20.57|20.75|20.55|20.77|20.57|20.75|20.55|5
1649998830000|2022-04-15 05:00:30|20.74|20.54|20.73|20.53|20.74|20.54|20.73|20.53|2
1649998840000|2022-04-15 05:00:40|20.72|20.52|20.75|20.55|20.75|20.55|20.72|20.52|6
1649998850000|2022-04-15 05:00:50|20.74|20.54|20.75|20.55|20.75|20.55|20.74|20.54|6
1649998860000|2022-04-15 05:01:00|20.74|20.54|20.75|20.55|20.75|20.55|20.74|20.54|6
1649998870000|2022-04-15 05:01:10|20.76|20.56|20.77|20.57|20.77|20.57|20.75|20.55|8
1649998880000|2022-04-15 05:01:20|20.76|20.56|20.77|20.57|20.78|20.58|20.76|20.56|4
1649998890000|2022-04-15 05:01:30|20.78|20.58|20.78|20.58|20.78|20.58|20.78|20.58|1
1649998900000|2022-04-15 05:01:40|20.77|20.57|20.78|20.58|20.78|20.58|20.77|20.57|2
1649998920000|2022-04-15 05:02:00|20.79|20.59|20.8|20.6|20.8|20.6|20.79|20.59|4
1649998930000|2022-04-15 05:02:10|20.79|20.59|20.79|20.59|20.79|20.59|20.78|20.58|5
1649998950000|2022-04-15 05:02:30|20.78|20.58|20.79|20.59|20.79|20.59|20.78|20.58|2
1649998960000|2022-04-15 05:02:40|20.8|20.6|20.79|20.59|20.8|20.6|20.79|20.59|2
1649998970000|2022-04-15 05:02:50|20.8|20.6|20.8|20.6|20.8|20.6|20.79|20.59|3
1649998980000|2022-04-15 05:03:00|20.79|20.59|20.79|20.59|20.8|20.6|20.79|20.59|3
1649998990000|2022-04-15 05:03:10|20.78|20.58|20.78|20.58|20.79|20.59|20.78|20.58|3
1649999000000|2022-04-15 05:03:20|20.77|20.57|20.78|20.58|20.78|20.58|20.77|20.57|4
1649999010000|2022-04-15 05:03:30|20.77|20.57|20.77|20.57|20.77|20.57|20.77|20.57|1
1649999020000|2022-04-15 05:03:40|20.78|20.58|20.79|20.59|20.79|20.59|20.77|20.57|4
1649999030000|2022-04-15 05:03:50|20.78|20.58|20.77|20.57|20.78|20.58|20.77|20.57|2
1649999040000|2022-04-15 05:04:00|20.76|20.56|20.76|20.56|20.77|20.57|20.76|20.56|3
1649999050000|2022-04-15 05:04:10|20.75|20.55|20.75|20.55|20.76|20.56|20.75|20.55|7
1649999060000|2022-04-15 05:04:20|20.74|20.54|20.74|20.54|20.74|20.54|20.74|20.54|1
1649999070000|2022-04-15 05:04:30|20.75|20.55|20.76|20.56|20.76|20.56|20.74|20.54|4
1649999080000|2022-04-15 05:04:40|20.77|20.57|20.76|20.56|20.77|20.57|20.76|20.56|2
1649999090000|2022-04-15 05:04:50|20.75|20.55|20.75|20.55|20.75|20.55|20.75|20.55|1
1649999120000|2022-04-15 05:05:20|20.76|20.56|20.76|20.56|20.76|20.56|20.75|20.55|5
1649999130000|2022-04-15 05:05:30|20.75|20.55|20.73|20.53|20.76|20.56|20.73|20.53|7
1649999140000|2022-04-15 05:05:40|20.72|20.52|20.71|20.51|20.73|20.53|20.71|20.51|4
1649999150000|2022-04-15 05:05:50|20.72|20.52|20.72|20.52|20.72|20.52|20.72|20.52|1
1649999160000|2022-04-15 05:06:00|20.71|20.51|20.71|20.51|20.72|20.52|20.7|20.5|7
1649999170000|2022-04-15 05:06:10|20.72|20.52|20.72|20.52|20.73|20.53|20.72|20.52|3
1649999190000|2022-04-15 05:06:30|20.73|20.53|20.72|20.52|20.73|20.53|20.72|20.52|2
1649999200000|2022-04-15 05:06:40|20.73|20.53|20.73|20.53|20.73|20.53|20.72|20.52|5
1649999210000|2022-04-15 05:06:50|20.72|20.52|20.72|20.52|20.73|20.53|20.72|20.52|3
1649999230000|2022-04-15 05:07:10|20.73|20.53|20.73|20.53|20.73|20.53|20.73|20.53|1
1649999250000|2022-04-15 05:07:30|20.72|20.52|20.73|20.53|20.73|20.53|20.72|20.52|2
1649999260000|2022-04-15 05:07:40|20.72|20.52|20.72|20.52|20.73|20.53|20.72|20.52|3
1649999270000|2022-04-15 05:07:50|20.73|20.53|20.71|20.51|20.73|20.53|20.71|20.51|7
1649999280000|2022-04-15 05:08:00|20.72|20.52|20.71|20.51|20.72|20.52|20.71|20.51|6
1649999290000|2022-04-15 05:08:10|20.72|20.52|20.72|20.52|20.72|20.52|20.72|20.52|1
1649999300000|2022-04-15 05:08:20|20.71|20.51|20.7|20.5|20.71|20.51|20.7|20.5|6
1649999310000|2022-04-15 05:08:30|20.69|20.49|20.69|20.49|20.7|20.5|20.69|20.49|9
1649999320000|2022-04-15 05:08:40|20.7|20.5|20.7|20.5|20.7|20.5|20.69|20.49|3
1649999330000|2022-04-15 05:08:50|20.69|20.49|20.69|20.49|20.69|20.49|20.68|20.48|5
1649999340000|2022-04-15 05:09:00|20.7|20.5|20.71|20.51|20.71|20.51|20.69|20.49|12
1649999350000|2022-04-15 05:09:10|20.7|20.5|20.72|20.52|20.72|20.52|20.7|20.5|7
1649999360000|2022-04-15 05:09:20|20.71|20.51|20.71|20.51|20.72|20.52|20.71|20.51|7
1649999370000|2022-04-15 05:09:30|20.72|20.52|20.73|20.53|20.73|20.53|20.71|20.51|4
1649999380000|2022-04-15 05:09:40|20.74|20.54|20.74|20.54|20.74|20.54|20.74|20.54|1
1649999410000|2022-04-15 05:10:10|20.73|20.53|20.72|20.52|20.74|20.54|20.71|20.51|12
1649999420000|2022-04-15 05:10:20|20.71|20.51|20.7|20.5|20.72|20.52|20.7|20.5|4
1649999430000|2022-04-15 05:10:30|20.69|20.49|20.69|20.49|20.69|20.49|20.69|20.49|1
1649999440000|2022-04-15 05:10:40|20.7|20.5|20.7|20.5|20.7|20.5|20.69|20.49|3
1649999450000|2022-04-15 05:10:50|20.69|20.49|20.68|20.48|20.69|20.49|20.68|20.48|2
1649999460000|2022-04-15 05:11:00|20.66|20.46|20.66|20.46|20.67|20.47|20.66|20.46|3
1649999470000|2022-04-15 05:11:10|20.65|20.45|20.65|20.45|20.65|20.45|20.64|20.44|3
1649999480000|2022-04-15 05:11:20|20.64|20.44|20.65|20.45|20.66|20.46|20.64|20.44|12
1649999490000|2022-04-15 05:11:30|20.66|20.46|20.68|20.48|20.68|20.48|20.66|20.46|5
1649999500000|2022-04-15 05:11:40|20.69|20.49|20.69|20.49|20.69|20.49|20.69|20.49|1
1649999510000|2022-04-15 05:11:50|20.68|20.48|20.69|20.49|20.69|20.49|20.68|20.48|6
1649999520000|2022-04-15 05:12:00|20.7|20.5|20.7|20.5|20.7|20.5|20.7|20.5|1
1649999540000|2022-04-15 05:12:20|20.69|20.49|20.69|20.49|20.69|20.49|20.69|20.49|1
1649999550000|2022-04-15 05:12:30|20.68|20.48|20.68|20.48|20.69|20.49|20.68|20.48|3
1649999560000|2022-04-15 05:12:40|20.69|20.49|20.68|20.48|20.69|20.49|20.68|20.48|2
1649999580000|2022-04-15 05:13:00|20.69|20.49|20.69|20.49|20.69|20.49|20.69|20.49|1
1649999590000|2022-04-15 05:13:10|20.7|20.5|20.71|20.51|20.71|20.51|20.7|20.5|2
1649999600000|2022-04-15 05:13:20|20.7|20.5|20.69|20.49|20.7|20.5|20.69|20.49|2
1649999610000|2022-04-15 05:13:30|20.67|20.47|20.69|20.49|20.69|20.49|20.67|20.47|3
1649999620000|2022-04-15 05:13:40|20.68|20.48|20.68|20.48|20.68|20.48|20.68|20.48|1
1649999630000|2022-04-15 05:13:50|20.69|20.49|20.69|20.49|20.7|20.5|20.69|20.49|3
1649999640000|2022-04-15 05:14:00|20.7|20.5|20.7|20.5|20.7|20.5|20.69|20.49|7
1649999650000|2022-04-15 05:14:10|20.69|20.49|20.69|20.49|20.7|20.5|20.69|20.49|5
1649999660000|2022-04-15 05:14:20|20.68|20.48|20.69|20.49|20.7|20.5|20.68|20.48|4
1649999690000|2022-04-15 05:14:50|20.68|20.48|20.68|20.48|20.68|20.48|20.68|20.48|1
1649999700000|2022-04-15 05:15:00|20.69|20.49|20.69|20.49|20.7|20.5|20.68|20.48|5
1649999710000|2022-04-15 05:15:10|20.68|20.48|20.67|20.47|20.69|20.49|20.67|20.47|4
1649999720000|2022-04-15 05:15:20|20.66|20.46|20.65|20.45|20.66|20.46|20.65|20.45|6
1649999730000|2022-04-15 05:15:30|20.64|20.44|20.62|20.42|20.64|20.44|20.62|20.42|5
1649999740000|2022-04-15 05:15:40|20.63|20.43|20.63|20.43|20.63|20.43|20.62|20.42|5
1649999750000|2022-04-15 05:15:50|20.64|20.44|20.63|20.43|20.64|20.44|20.63|20.43|6
1649999760000|2022-04-15 05:16:00|20.64|20.44|20.63|20.43|20.64|20.44|20.63|20.43|2
1649999780000|2022-04-15 05:16:20|20.64|20.44|20.63|20.43|20.64|20.44|20.63|20.43|2
1649999790000|2022-04-15 05:16:30|20.64|20.44|20.64|20.44|20.64|20.44|20.63|20.43|3
1649999810000|2022-04-15 05:16:50|20.65|20.45|20.64|20.44|20.65|20.45|20.64|20.44|6
1649999820000|2022-04-15 05:17:00|20.65|20.45|20.64|20.44|20.65|20.45|20.64|20.44|2
1649999830000|2022-04-15 05:17:10|20.63|20.43|20.63|20.43|20.64|20.44|20.63|20.43|3
1649999840000|2022-04-15 05:17:20|20.62|20.42|20.62|20.42|20.63|20.43|20.62|20.42|7
1649999850000|2022-04-15 05:17:30|20.63|20.43|20.63|20.43|20.63|20.43|20.63|20.43|1
1649999860000|2022-04-15 05:17:40|20.62|20.42|20.62|20.42|20.62|20.42|20.62|20.42|1
1649999870000|2022-04-15 05:17:50|20.61|20.41|20.6|20.4|20.61|20.41|20.6|20.4|10
1649999880000|2022-04-15 05:18:00|20.61|20.41|20.62|20.42|20.62|20.42|20.61|20.41|2
1649999890000|2022-04-15 05:18:10|20.63|20.43|20.61|20.41|20.63|20.43|20.6|20.4|7
1649999900000|2022-04-15 05:18:20|20.62|20.42|20.63|20.43|20.63|20.43|20.61|20.41|6
1649999910000|2022-04-15 05:18:30|20.62|20.42|20.62|20.42|20.62|20.42|20.62|20.42|1
1649999920000|2022-04-15 05:18:40|20.63|20.43|20.63|20.43|20.63|20.43|20.63|20.43|1
1649999940000|2022-04-15 05:19:00|20.64|20.44|20.64|20.44|20.64|20.44|20.63|20.43|3
1649999950000|2022-04-15 05:19:10|20.63|20.43|20.63|20.43|20.64|20.44|20.63|20.43|7
1649999960000|2022-04-15 05:19:20|20.62|20.42|20.63|20.43|20.63|20.43|20.62|20.42|2
1649999970000|2022-04-15 05:19:30|20.62|20.42|20.63|20.43|20.63|20.43|20.62|20.42|2
1649999980000|2022-04-15 05:19:40|20.62|20.42|20.63|20.43|20.63|20.43|20.62|20.42|4
1649999990000|2022-04-15 05:19:50|20.62|20.42|20.63|20.43|20.63|20.43|20.62|20.42|4
1650000000000|2022-04-15 05:20:00|20.62|20.42|20.63|20.43|20.63|20.43|20.62|20.42|6
1650000020000|2022-04-15 05:20:20|20.64|20.44|20.64|20.44|20.64|20.44|20.64|20.44|1
1650000030000|2022-04-15 05:20:30|20.63|20.43|20.63|20.43|20.64|20.44|20.63|20.43|3
1650000040000|2022-04-15 05:20:40|20.64|20.44|20.63|20.43|20.64|20.44|20.63|20.43|4
1650000050000|2022-04-15 05:20:50|20.64|20.44|20.64|20.44|20.64|20.44|20.63|20.43|3
1650000060000|2022-04-15 05:21:00|20.63|20.43|20.65|20.45|20.66|20.46|20.63|20.43|5
1650000070000|2022-04-15 05:21:10|20.64|20.44|20.65|20.45|20.66|20.46|20.64|20.44|6
1650000080000|2022-04-15 05:21:20|20.64|20.44|20.65|20.45|20.65|20.45|20.64|20.44|8
1650000090000|2022-04-15 05:21:30|20.64|20.44|20.64|20.44|20.64|20.44|20.64|20.44|1
1650000100000|2022-04-15 05:21:40|20.63|20.43|20.64|20.44|20.64|20.44|20.63|20.43|8
1650000110000|2022-04-15 05:21:50|20.63|20.43|20.63|20.43|20.63|20.43|20.63|20.43|1
1650000120000|2022-04-15 05:22:00|20.64|20.44|20.63|20.43|20.64|20.44|20.63|20.43|4
1650000130000|2022-04-15 05:22:10|20.64|20.44|20.64|20.44|20.64|20.44|20.64|20.44|1
1650000150000|2022-04-15 05:22:30|20.65|20.45|20.64|20.44|20.65|20.45|20.64|20.44|6
1650000190000|2022-04-15 05:23:10|20.65|20.45|20.65|20.45|20.65|20.45|20.65|20.45|1
1650000200000|2022-04-15 05:23:20|20.66|20.46|20.66|20.46|20.66|20.46|20.65|20.45|3
1650000210000|2022-04-15 05:23:30|20.65|20.45|20.65|20.45|20.65|20.45|20.65|20.45|1
1650000230000|2022-04-15 05:23:50|20.64|20.44|20.64|20.44|20.65|20.45|20.64|20.44|3
1650000240000|2022-04-15 05:24:00|20.65|20.45|20.65|20.45|20.65|20.45|20.65|20.45|1
1650000250000|2022-04-15 05:24:10|20.66|20.46|20.65|20.45|20.66|20.46|20.65|20.45|6
1650000260000|2022-04-15 05:24:20|20.66|20.46|20.66|20.46|20.66|20.46|20.66|20.46|1
1650000290000|2022-04-15 05:24:50|20.65|20.45|20.65|20.45|20.65|20.45|20.65|20.45|1
1650000300000|2022-04-15 05:25:00|20.66|20.46|20.65|20.45|20.66|20.46|20.65|20.45|2
1650000310000|2022-04-15 05:25:10|20.66|20.46|20.65|20.45|20.66|20.46|20.65|20.45|2
1650000330000|2022-04-15 05:25:30|20.64|20.44|20.64|20.44|20.65|20.45|20.64|20.44|9
1650000340000|2022-04-15 05:25:40|20.65|20.45|20.65|20.45|20.65|20.45|20.64|20.44|3
1650000360000|2022-04-15 05:26:00|20.66|20.46|20.66|20.46|20.66|20.46|20.65|20.45|3
1650000370000|2022-04-15 05:26:10|20.65|20.45|20.66|20.46|20.66|20.46|20.65|20.45|2
1650000380000|2022-04-15 05:26:20|20.65|20.45|20.66|20.46|20.66|20.46|20.65|20.45|2
1650000390000|2022-04-15 05:26:30|20.65|20.45|20.65|20.45|20.66|20.46|20.65|20.45|3
1650000400000|2022-04-15 05:26:40|20.66|20.46|20.65|20.45|20.66|20.46|20.65|20.45|2
1650000420000|2022-04-15 05:27:00|20.66|20.46|20.66|20.46|20.66|20.46|20.66|20.46|1
1650000430000|2022-04-15 05:27:10|20.67|20.47|20.67|20.47|20.67|20.47|20.66|20.46|3
1650000450000|2022-04-15 05:27:30|20.68|20.48|20.67|20.47|20.68|20.48|20.67|20.47|2
1650000470000|2022-04-15 05:27:50|20.66|20.46|20.66|20.46|20.66|20.46|20.65|20.45|3
1650000480000|2022-04-15 05:28:00|20.67|20.47|20.67|20.47|20.67|20.47|20.66|20.46|5
1650000490000|2022-04-15 05:28:10|20.66|20.46|20.67|20.47|20.67|20.47|20.66|20.46|6
1650000510000|2022-04-15 05:28:30|20.66|20.46|20.66|20.46|20.67|20.47|20.66|20.46|3
1650000520000|2022-04-15 05:28:40|20.67|20.47|20.67|20.47|20.67|20.47|20.66|20.46|11
1650000530000|2022-04-15 05:28:50|20.66|20.46|20.66|20.46|20.67|20.47|20.66|20.46|9
1650000550000|2022-04-15 05:29:10|20.67|20.47|20.66|20.46|20.67|20.47|20.66|20.46|2
1650000560000|2022-04-15 05:29:20|20.67|20.47|20.67|20.47|20.68|20.48|20.67|20.47|3
1650000570000|2022-04-15 05:29:30|20.66|20.46|20.67|20.47|20.67|20.47|20.66|20.46|6
1650000580000|2022-04-15 05:29:40|20.66|20.46|20.66|20.46|20.67|20.47|20.65|20.45|11
1650000590000|2022-04-15 05:29:50|20.65|20.45|20.65|20.45|20.66|20.46|20.65|20.45|3
1650000600000|2022-04-15 05:30:00|20.66|20.46|20.67|20.47|20.67|20.47|20.65|20.45|8
1650000610000|2022-04-15 05:30:10|20.66|20.46|20.66|20.46|20.66|20.46|20.66|20.46|1
1650000620000|2022-04-15 05:30:20|20.65|20.45|20.66|20.46|20.66|20.46|20.65|20.45|2
1650000630000|2022-04-15 05:30:30|20.65|20.45|20.65|20.45|20.65|20.45|20.65|20.45|1
1650000640000|2022-04-15 05:30:40|20.64|20.44|20.64|20.44|20.65|20.45|20.64|20.44|3
1650000670000|2022-04-15 05:31:10|20.65|20.45|20.65|20.45|20.65|20.45|20.64|20.44|3
1650000680000|2022-04-15 05:31:20|20.66|20.46|20.68|20.48|20.68|20.48|20.66|20.46|2
1650000690000|2022-04-15 05:31:30|20.67|20.47|20.67|20.47|20.67|20.47|20.67|20.47|1
1650000700000|2022-04-15 05:31:40|20.68|20.48|20.69|20.49|20.69|20.49|20.67|20.47|8
1650000710000|2022-04-15 05:31:50|20.7|20.5|20.71|20.51|20.72|20.52|20.69|20.49|12
1650000720000|2022-04-15 05:32:00|20.72|20.52|20.72|20.52|20.72|20.52|20.71|20.51|3
1650000730000|2022-04-15 05:32:10|20.73|20.53|20.74|20.54|20.74|20.54|20.73|20.53|2
1650000740000|2022-04-15 05:32:20|20.75|20.55|20.75|20.55|20.76|20.56|20.75|20.55|3
1650000750000|2022-04-15 05:32:30|20.76|20.56|20.8|20.6|20.8|20.6|20.76|20.56|7
1650000760000|2022-04-15 05:32:40|20.81|20.61|20.83|20.63|20.84|20.64|20.81|20.61|11
1650000770000|2022-04-15 05:32:50|20.82|20.62|20.8|20.6|20.83|20.63|20.79|20.59|8
1650000780000|2022-04-15 05:33:00|20.81|20.61|20.81|20.61|20.81|20.61|20.8|20.6|3
1650000790000|2022-04-15 05:33:10|20.8|20.6|20.78|20.58|20.8|20.6|20.78|20.58|3
1650000800000|2022-04-15 05:33:20|20.79|20.59|20.79|20.59|20.79|20.59|20.78|20.58|3
1650000810000|2022-04-15 05:33:30|20.78|20.58|20.77|20.57|20.78|20.58|20.77|20.57|2
1650000820000|2022-04-15 05:33:40|20.78|20.58|20.77|20.57|20.78|20.58|20.77|20.57|2
1650000830000|2022-04-15 05:33:50|20.78|20.58|20.77|20.57|20.78|20.58|20.77|20.57|2
1650000840000|2022-04-15 05:34:00|20.78|20.58|20.78|20.58|20.79|20.59|20.78|20.58|3
1650000850000|2022-04-15 05:34:10|20.79|20.59|20.8|20.6|20.8|20.6|20.79|20.59|6
1650000860000|2022-04-15 05:34:20|20.81|20.61|20.8|20.6|20.81|20.61|20.79|20.59|6
1650000870000|2022-04-15 05:34:30|20.79|20.59|20.78|20.58|20.79|20.59|20.78|20.58|4
1650000900000|2022-04-15 05:35:00|20.79|20.59|20.8|20.6|20.8|20.6|20.79|20.59|2
1650000910000|2022-04-15 05:35:10|20.81|20.61|20.81|20.61|20.81|20.61|20.81|20.61|1
1650000920000|2022-04-15 05:35:20|20.8|20.6|20.79|20.59|20.81|20.61|20.79|20.59|4
1650000930000|2022-04-15 05:35:30|20.78|20.58|20.78|20.58|20.79|20.59|20.77|20.57|5
1650000940000|2022-04-15 05:35:40|20.77|20.57|20.78|20.58|20.78|20.58|20.77|20.57|2
1650000950000|2022-04-15 05:35:50|20.77|20.57|20.77|20.57|20.77|20.57|20.77|20.57|1
1650000960000|2022-04-15 05:36:00|20.76|20.56|20.75|20.55|20.76|20.56|20.75|20.55|4
1650000970000|2022-04-15 05:36:10|20.76|20.56|20.73|20.53|20.76|20.56|20.73|20.53|6
1650000980000|2022-04-15 05:36:20|20.72|20.52|20.72|20.52|20.73|20.53|20.72|20.52|7
1650000990000|2022-04-15 05:36:30|20.71|20.51|20.71|20.51|20.72|20.52|20.71|20.51|3
1650001000000|2022-04-15 05:36:40|20.72|20.52|20.71|20.51|20.72|20.52|20.71|20.51|6
1650001010000|2022-04-15 05:36:50|20.72|20.52|20.73|20.53|20.73|20.53|20.72|20.52|2
1650001020000|2022-04-15 05:37:00|20.74|20.54|20.73|20.53|20.74|20.54|20.73|20.53|2
1650001040000|2022-04-15 05:37:20|20.72|20.52|20.72|20.52|20.72|20.52|20.72|20.52|1
1650001060000|2022-04-15 05:37:40|20.73|20.53|20.73|20.53|20.73|20.53|20.73|20.53|1
1650001070000|2022-04-15 05:37:50|20.74|20.54|20.74|20.54|20.75|20.55|20.73|20.53|5
1650001100000|2022-04-15 05:38:20|20.75|20.55|20.75|20.55|20.75|20.55|20.74|20.54|3
1650001110000|2022-04-15 05:38:30|20.74|20.54|20.73|20.53|20.75|20.55|20.73|20.53|4
1650001120000|2022-04-15 05:38:40|20.74|20.54|20.74|20.54|20.74|20.54|20.74|20.54|1
1650001140000|2022-04-15 05:39:00|20.73|20.53|20.73|20.53|20.73|20.53|20.73|20.53|1
1650001150000|2022-04-15 05:39:10|20.72|20.52|20.72|20.52|20.72|20.52|20.72|20.52|1
1650001180000|2022-04-15 05:39:40|20.71|20.51|20.7|20.5|20.71|20.51|20.7|20.5|4
1650001190000|2022-04-15 05:39:50|20.71|20.51|20.71|20.51|20.71|20.51|20.71|20.51|1
1650001210000|2022-04-15 05:40:10|20.72|20.52|20.72|20.52|20.72|20.52|20.72|20.52|1
1650001220000|2022-04-15 05:40:20|20.71|20.51|20.71|20.51|20.71|20.51|20.71|20.51|1
1650001240000|2022-04-15 05:40:40|20.72|20.52|20.72|20.52|20.72|20.52|20.72|20.52|1
1650001250000|2022-04-15 05:40:50|20.71|20.51|20.72|20.52|20.72|20.52|20.71|20.51|6
1650001260000|2022-04-15 05:41:00|20.71|20.51|20.71|20.51|20.72|20.52|20.71|20.51|3
1650001280000|2022-04-15 05:41:20|20.7|20.5|20.71|20.51|20.71|20.51|20.7|20.5|2
1650001290000|2022-04-15 05:41:30|20.7|20.5|20.69|20.49|20.7|20.5|20.69|20.49|2
1650001300000|2022-04-15 05:41:40|20.7|20.5|20.7|20.5|20.7|20.5|20.7|20.5|1
1650001310000|2022-04-15 05:41:50|20.71|20.51|20.71|20.51|20.72|20.52|20.71|20.51|7
1650001330000|2022-04-15 05:42:10|20.72|20.52|20.72|20.52|20.72|20.52|20.71|20.51|5
1650001350000|2022-04-15 05:42:30|20.71|20.51|20.72|20.52|20.72|20.52|20.71|20.51|2
1650001360000|2022-04-15 05:42:40|20.71|20.51|20.72|20.52|20.72|20.52|20.71|20.51|6
1650001370000|2022-04-15 05:42:50|20.71|20.51|20.72|20.52|20.72|20.52|20.71|20.51|6
1650001380000|2022-04-15 05:43:00|20.71|20.51|20.72|20.52|20.72|20.52|20.71|20.51|2
1650001390000|2022-04-15 05:43:10|20.71|20.51|20.71|20.51|20.72|20.52|20.71|20.51|3
1650001400000|2022-04-15 05:43:20|20.72|20.52|20.72|20.52|20.72|20.52|20.72|20.52|1
1650001410000|2022-04-15 05:43:30|20.71|20.51|20.71|20.51|20.71|20.51|20.71|20.51|1
1650001430000|2022-04-15 05:43:50|20.72|20.52|20.72|20.52|20.72|20.52|20.72|20.52|1
1650001450000|2022-04-15 05:44:10|20.71|20.51|20.71|20.51|20.71|20.51|20.71|20.51|1
1650001460000|2022-04-15 05:44:20|20.72|20.52|20.72|20.52|20.72|20.52|20.72|20.52|1
1650001470000|2022-04-15 05:44:30|20.71|20.51|20.72|20.52|20.72|20.52|20.71|20.51|2
1650001480000|2022-04-15 05:44:40|20.71|20.51|20.71|20.51|20.72|20.52|20.71|20.51|3
1650001490000|2022-04-15 05:44:50|20.72|20.52|20.72|20.52|20.72|20.52|20.72|20.52|1
1650001500000|2022-04-15 05:45:00|20.71|20.51|20.72|20.52|20.72|20.52|20.71|20.51|2
1650001530000|2022-04-15 05:45:30|20.73|20.53|20.73|20.53|20.73|20.53|20.73|20.53|1
1650001540000|2022-04-15 05:45:40|20.72|20.52|20.72|20.52|20.73|20.53|20.72|20.52|3
1650001550000|2022-04-15 05:45:50|20.71|20.51|20.69|20.49|20.72|20.52|20.69|20.49|6
1650001570000|2022-04-15 05:46:10|20.7|20.5|20.7|20.5|20.7|20.5|20.69|20.49|7
1650001580000|2022-04-15 05:46:20|20.69|20.49|20.69|20.49|20.7|20.5|20.69|20.49|5
1650001590000|2022-04-15 05:46:30|20.7|20.5|20.7|20.5|20.7|20.5|20.69|20.49|13
1650001600000|2022-04-15 05:46:40|20.69|20.49|20.69|20.49|20.7|20.5|20.69|20.49|7
1650001640000|2022-04-15 05:47:20|20.68|20.48|20.68|20.48|20.69|20.49|20.68|20.48|3
1650001650000|2022-04-15 05:47:30|20.69|20.49|20.68|20.48|20.69|20.49|20.68|20.48|2
1650001670000|2022-04-15 05:47:50|20.67|20.47|20.65|20.45|20.67|20.47|20.65|20.45|7
1650001680000|2022-04-15 05:48:00|20.64|20.44|20.64|20.44|20.65|20.45|20.64|20.44|3
1650001700000|2022-04-15 05:48:20|20.65|20.45|20.64|20.44|20.65|20.45|20.64|20.44|4
1650001740000|2022-04-15 05:49:00|20.65|20.45|20.65|20.45|20.66|20.46|20.65|20.45|9
1650001750000|2022-04-15 05:49:10|20.64|20.44|20.65|20.45|20.65|20.45|20.64|20.44|2
1650001850000|2022-04-15 05:50:50|20.66|20.46|20.66|20.46|20.66|20.46|20.65|20.45|5
1650001860000|2022-04-15 05:51:00|20.67|20.47|20.67|20.47|20.67|20.47|20.67|20.47|1
1650001880000|2022-04-15 05:51:20|20.68|20.48|20.69|20.49|20.69|20.49|20.68|20.48|2
1650001890000|2022-04-15 05:51:30|20.68|20.48|20.69|20.49|20.69|20.49|20.68|20.48|4
1650001900000|2022-04-15 05:51:40|20.7|20.5|20.69|20.49|20.7|20.5|20.69|20.49|4
1650001910000|2022-04-15 05:51:50|20.7|20.5|20.7|20.5|20.7|20.5|20.7|20.5|1
1650001920000|2022-04-15 05:52:00|20.69|20.49|20.69|20.49|20.69|20.49|20.69|20.49|1
1650001930000|2022-04-15 05:52:10|20.7|20.5|20.69|20.49|20.7|20.5|20.69|20.49|2
1650001980000|2022-04-15 05:53:00|20.7|20.5|20.7|20.5|20.7|20.5|20.69|20.49|5
1650001990000|2022-04-15 05:53:10|20.69|20.49|20.7|20.5|20.7|20.5|20.69|20.49|2
1650002020000|2022-04-15 05:53:40|20.71|20.51|20.71|20.51|20.71|20.51|20.71|20.51|1
1650002030000|2022-04-15 05:53:50|20.7|20.5|20.7|20.5|20.7|20.5|20.7|20.5|1
1650002040000|2022-04-15 05:54:00|20.71|20.51|20.7|20.5|20.71|20.51|20.7|20.5|4
1650002050000|2022-04-15 05:54:10|20.71|20.51|20.71|20.51|20.71|20.51|20.7|20.5|5
1650002060000|2022-04-15 05:54:20|20.72|20.52|20.72|20.52|20.72|20.52|20.72|20.52|1
1650002080000|2022-04-15 05:54:40|20.73|20.53|20.73|20.53|20.73|20.53|20.72|20.52|3
1650002090000|2022-04-15 05:54:50|20.72|20.52|20.72|20.52|20.72|20.52|20.72|20.52|1
1650002110000|2022-04-15 05:55:10|20.73|20.53|20.73|20.53|20.73|20.53|20.73|20.53|1
1650002120000|2022-04-15 05:55:20|20.74|20.54|20.74|20.54|20.74|20.54|20.73|20.53|3
1650002170000|2022-04-15 05:56:10|20.73|20.53|20.73|20.53|20.73|20.53|20.73|20.53|1
1650002180000|2022-04-15 05:56:20|20.72|20.52|20.72|20.52|20.72|20.52|20.72|20.52|1
1650002190000|2022-04-15 05:56:30|20.71|20.51|20.71|20.51|20.71|20.51|20.7|20.5|3
1650002200000|2022-04-15 05:56:40|20.7|20.5|20.7|20.5|20.7|20.5|20.69|20.49|5
1650002210000|2022-04-15 05:56:50|20.71|20.51|20.71|20.51|20.71|20.51|20.71|20.51|1
1650002220000|2022-04-15 05:57:00|20.72|20.52|20.72|20.52|20.72|20.52|20.71|20.51|3
1650002230000|2022-04-15 05:57:10|20.71|20.51|20.71|20.51|20.72|20.52|20.71|20.51|7
1650002300000|2022-04-15 05:58:20|20.7|20.5|20.7|20.5|20.7|20.5|20.7|20.5|1
1650002310000|2022-04-15 05:58:30|20.69|20.49|20.68|20.48|20.69|20.49|20.68|20.48|6
1650002340000|2022-04-15 05:59:00|20.69|20.49|20.69|20.49|20.69|20.49|20.69|20.49|1
1650002350000|2022-04-15 05:59:10|20.7|20.5|20.7|20.5|20.7|20.5|20.7|20.5|1
1650002360000|2022-04-15 05:59:20|20.71|20.51|20.71|20.51|20.71|20.51|20.71|20.51|1
1650002370000|2022-04-15 05:59:30|20.72|20.52|20.72|20.52|20.72|20.52|20.71|20.51|5
1650002380000|2022-04-15 05:59:40|20.71|20.51|20.71|20.51|20.72|20.52|20.71|20.51|3
1650002400000|2022-04-15 06:00:00|20.7|20.5|20.7|20.5|20.71|20.51|20.7|20.5|3
1650002410000|2022-04-15 06:00:10|20.71|20.51|20.71|20.51|20.71|20.51|20.7|20.5|3
1650002420000|2022-04-15 06:00:20|20.72|20.52|20.72|20.52|20.72|20.52|20.71|20.51|7
1650002430000|2022-04-15 06:00:30|20.73|20.53|20.73|20.53|20.73|20.53|20.72|20.52|7
1650002440000|2022-04-15 06:00:40|20.72|20.52|20.72|20.52|20.72|20.52|20.72|20.52|1
1650002470000|2022-04-15 06:01:10|20.71|20.51|20.72|20.52|20.72|20.52|20.71|20.51|2
1650002480000|2022-04-15 06:01:20|20.71|20.51|20.71|20.51|20.71|20.51|20.71|20.51|1
1650002490000|2022-04-15 06:01:30|20.7|20.5|20.7|20.5|20.7|20.5|20.7|20.5|1
1650002500000|2022-04-15 06:01:40|20.71|20.51|20.7|20.5|20.71|20.51|20.7|20.5|2
1650002510000|2022-04-15 06:01:50|20.71|20.51|20.71|20.51|20.71|20.51|20.7|20.5|5
1650002530000|2022-04-15 06:02:10|20.72|20.52|20.72|20.52|20.73|20.53|20.72|20.52|3
1650002540000|2022-04-15 06:02:20|20.73|20.53|20.73|20.53|20.73|20.53|20.73|20.53|1
1650002560000|2022-04-15 06:02:40|20.72|20.52|20.72|20.52|20.72|20.52|20.72|20.52|1
1650002580000|2022-04-15 06:03:00|20.73|20.53|20.74|20.54|20.74|20.54|20.73|20.53|2
1650002610000|2022-04-15 06:03:30|20.73|20.53|20.73|20.53|20.73|20.53|20.73|20.53|1
1650002620000|2022-04-15 06:03:40|20.72|20.52|20.72|20.52|20.72|20.52|20.71|20.51|5
1650002630000|2022-04-15 06:03:50|20.71|20.51|20.7|20.5|20.71|20.51|20.7|20.5|2
1650002640000|2022-04-15 06:04:00|20.69|20.49|20.69|20.49|20.7|20.5|20.69|20.49|3
1650002680000|2022-04-15 06:04:40|20.68|20.48|20.69|20.49|20.69|20.49|20.68|20.48|4
1650002690000|2022-04-15 06:04:50|20.68|20.48|20.68|20.48|20.68|20.48|20.68|20.48|1
1650002700000|2022-04-15 06:05:00|20.69|20.49|20.69|20.49|20.69|20.49|20.68|20.48|3
1650002730000|2022-04-15 06:05:30|20.68|20.48|20.68|20.48|20.68|20.48|20.68|20.48|1
1650002750000|2022-04-15 06:05:50|20.69|20.49|20.69|20.49|20.69|20.49|20.69|20.49|1
1650002760000|2022-04-15 06:06:00|20.7|20.5|20.7|20.5|20.7|20.5|20.69|20.49|3
1650002770000|2022-04-15 06:06:10|20.71|20.51|20.72|20.52|20.72|20.52|20.71|20.51|2
1650002780000|2022-04-15 06:06:20|20.71|20.51|20.72|20.52|20.73|20.53|20.71|20.51|4
1650002800000|2022-04-15 06:06:40|20.73|20.53|20.72|20.52|20.73|20.53|20.72|20.52|4
1650002810000|2022-04-15 06:06:50|20.71|20.51|20.72|20.52|20.72|20.52|20.71|20.51|2
1650002820000|2022-04-15 06:07:00|20.71|20.51|20.72|20.52|20.72|20.52|20.71|20.51|2
1650002830000|2022-04-15 06:07:10|20.71|20.51|20.71|20.51|20.71|20.51|20.71|20.51|1
1650002840000|2022-04-15 06:07:20|20.72|20.52|20.72|20.52|20.72|20.52|20.72|20.52|1
1650002850000|2022-04-15 06:07:30|20.71|20.51|20.71|20.51|20.71|20.51|20.71|20.51|1
1650002860000|2022-04-15 06:07:40|20.7|20.5|20.7|20.5|20.71|20.51|20.7|20.5|3
1650002870000|2022-04-15 06:07:50|20.71|20.51|20.7|20.5|20.71|20.51|20.7|20.5|2
1650002880000|2022-04-15 06:08:00|20.71|20.51|20.71|20.51|20.71|20.51|20.71|20.51|1
1650002900000|2022-04-15 06:08:20|20.72|20.52|20.71|20.51|20.72|20.52|20.71|20.51|2
1650002910000|2022-04-15 06:08:30|20.72|20.52|20.72|20.52|20.72|20.52|20.71|20.51|3
1650002920000|2022-04-15 06:08:40|20.71|20.51|20.72|20.52|20.72|20.52|20.71|20.51|2
1650002930000|2022-04-15 06:08:50|20.71|20.51|20.71|20.51|20.71|20.51|20.71|20.51|1
1650002940000|2022-04-15 06:09:00|20.7|20.5|20.7|20.5|20.71|20.51|20.7|20.5|7
1650002950000|2022-04-15 06:09:10|20.71|20.51|20.71|20.51|20.71|20.51|20.71|20.51|1
1650002960000|2022-04-15 06:09:20|20.72|20.52|20.71|20.51|20.72|20.52|20.71|20.51|2
1650002970000|2022-04-15 06:09:30|20.72|20.52|20.71|20.51|20.72|20.52|20.71|20.51|4
1650002990000|2022-04-15 06:09:50|20.72|20.52|20.72|20.52|20.72|20.52|20.71|20.51|7
1650003000000|2022-04-15 06:10:00|20.71|20.51|20.72|20.52|20.73|20.53|20.71|20.51|8
1650003020000|2022-04-15 06:10:20|20.71|20.51|20.71|20.51|20.71|20.51|20.71|20.51|1
1650003030000|2022-04-15 06:10:30|20.7|20.5|20.7|20.5|20.7|20.5|20.7|20.5|1
1650003040000|2022-04-15 06:10:40|20.71|20.51|20.7|20.5|20.71|20.51|20.7|20.5|6
1650003050000|2022-04-15 06:10:50|20.69|20.49|20.69|20.49|20.7|20.5|20.69|20.49|5
1650003060000|2022-04-15 06:11:00|20.68|20.48|20.68|20.48|20.69|20.49|20.68|20.48|5
1650003070000|2022-04-15 06:11:10|20.69|20.49|20.68|20.48|20.69|20.49|20.68|20.48|4
1650003080000|2022-04-15 06:11:20|20.69|20.49|20.69|20.49|20.69|20.49|20.69|20.49|1
1650003100000|2022-04-15 06:11:40|20.7|20.5|20.7|20.5|20.7|20.5|20.69|20.49|3
1650003120000|2022-04-15 06:12:00|20.69|20.49|20.7|20.5|20.7|20.5|20.69|20.49|2
1650003130000|2022-04-15 06:12:10|20.71|20.51|20.71|20.51|20.71|20.51|20.71|20.51|1
1650003140000|2022-04-15 06:12:20|20.7|20.5|20.71|20.51|20.71|20.51|20.7|20.5|2
1650003150000|2022-04-15 06:12:30|20.7|20.5|20.71|20.51|20.71|20.51|20.7|20.5|8
1650003160000|2022-04-15 06:12:40|20.7|20.5|20.7|20.5|20.7|20.5|20.7|20.5|1
1650003170000|2022-04-15 06:12:50|20.71|20.51|20.71|20.51|20.71|20.51|20.7|20.5|3
1650003190000|2022-04-15 06:13:10|20.72|20.52|20.72|20.52|20.72|20.52|20.72|20.52|1
1650003210000|2022-04-15 06:13:30|20.73|20.53|20.72|20.52|20.73|20.53|20.72|20.52|2
1650003240000|2022-04-15 06:14:00|20.71|20.51|20.71|20.51|20.72|20.52|20.71|20.51|3
1650003290000|2022-04-15 06:14:50|20.7|20.5|20.7|20.5|20.7|20.5|20.69|20.49|3
1650003300000|2022-04-15 06:15:00|20.71|20.51|20.7|20.5|20.71|20.51|20.7|20.5|2
1650003310000|2022-04-15 06:15:10|20.71|20.51|20.71|20.51|20.71|20.51|20.71|20.51|1
1650003320000|2022-04-15 06:15:20|20.7|20.5|20.7|20.5|20.71|20.51|20.7|20.5|3
1650003330000|2022-04-15 06:15:30|20.71|20.51|20.71|20.51|20.71|20.51|20.71|20.51|1
1650003340000|2022-04-15 06:15:40|20.7|20.5|20.7|20.5|20.7|20.5|20.7|20.5|1
1650003350000|2022-04-15 06:15:50|20.69|20.49|20.69|20.49|20.69|20.49|20.69|20.49|1
1650003370000|2022-04-15 06:16:10|20.68|20.48|20.68|20.48|20.68|20.48|20.68|20.48|1
1650003380000|2022-04-15 06:16:20|20.67|20.47|20.67|20.47|20.67|20.47|20.66|20.46|3
1650003390000|2022-04-15 06:16:30|20.68|20.48|20.68|20.48|20.68|20.48|20.67|20.47|3
1650003470000|2022-04-15 06:17:50|20.69|20.49|20.69|20.49|20.69|20.49|20.69|20.49|1
1650003480000|2022-04-15 06:18:00|20.7|20.5|20.71|20.51|20.71|20.51|20.7|20.5|2
1650003510000|2022-04-15 06:18:30|20.7|20.5|20.7|20.5|20.7|20.5|20.69|20.49|3
1650003520000|2022-04-15 06:18:40|20.69|20.49|20.69|20.49|20.69|20.49|20.69|20.49|1
1650003540000|2022-04-15 06:19:00|20.68|20.48|20.68|20.48|20.69|20.49|20.68|20.48|3
1650003560000|2022-04-15 06:19:20|20.69|20.49|20.69|20.49|20.69|20.49|20.68|20.48|7
1650003570000|2022-04-15 06:19:30|20.68|20.48|20.69|20.49|20.69|20.49|20.68|20.48|4
1650003600000|2022-04-15 06:20:00|20.7|20.5|20.7|20.5|20.7|20.5|20.7|20.5|1
1650003610000|2022-04-15 06:20:10|20.71|20.51|20.71|20.51|20.71|20.51|20.71|20.51|1
1650003620000|2022-04-15 06:20:20|20.7|20.5|20.7|20.5|20.7|20.5|20.7|20.5|1
1650003630000|2022-04-15 06:20:30|20.69|20.49|20.7|20.5|20.7|20.5|20.69|20.49|2
1650003640000|2022-04-15 06:20:40|20.69|20.49|20.7|20.5|20.7|20.5|20.69|20.49|2
1650003660000|2022-04-15 06:21:00|20.69|20.49|20.69|20.49|20.7|20.5|20.69|20.49|7
1650003670000|2022-04-15 06:21:10|20.7|20.5|20.69|20.49|20.7|20.5|20.69|20.49|2
1650003680000|2022-04-15 06:21:20|20.7|20.5|20.69|20.49|20.7|20.5|20.69|20.49|4
1650003690000|2022-04-15 06:21:30|20.7|20.5|20.69|20.49|20.7|20.5|20.69|20.49|2
1650003700000|2022-04-15 06:21:40|20.68|20.48|20.68|20.48|20.69|20.49|20.68|20.48|5
1650003710000|2022-04-15 06:21:50|20.69|20.49|20.68|20.48|20.69|20.49|20.68|20.48|6
1650003720000|2022-04-15 06:22:00|20.67|20.47|20.68|20.48|20.68|20.48|20.67|20.47|6
1650003730000|2022-04-15 06:22:10|20.67|20.47|20.67|20.47|20.68|20.48|20.67|20.47|7
1650003750000|2022-04-15 06:22:30|20.66|20.46|20.67|20.47|20.67|20.47|20.66|20.46|2
1650003760000|2022-04-15 06:22:40|20.66|20.46|20.66|20.46|20.66|20.46|20.65|20.45|3
1650003770000|2022-04-15 06:22:50|20.65|20.45|20.65|20.45|20.65|20.45|20.65|20.45|1
1650003780000|2022-04-15 06:23:00|20.66|20.46|20.66|20.46|20.66|20.46|20.65|20.45|3
1650003790000|2022-04-15 06:23:10|20.65|20.45|20.66|20.46|20.66|20.46|20.65|20.45|2
1650003800000|2022-04-15 06:23:20|20.65|20.45|20.65|20.45|20.66|20.46|20.65|20.45|5
1650003810000|2022-04-15 06:23:30|20.66|20.46|20.67|20.47|20.67|20.47|20.66|20.46|2
1650003820000|2022-04-15 06:23:40|20.66|20.46|20.66|20.46|20.67|20.47|20.66|20.46|3
1650003830000|2022-04-15 06:23:50|20.65|20.45|20.65|20.45|20.65|20.45|20.65|20.45|1
1650003860000|2022-04-15 06:24:20|20.66|20.46|20.65|20.45|20.66|20.46|20.65|20.45|2
1650003880000|2022-04-15 06:24:40|20.64|20.44|20.64|20.44|20.65|20.45|20.64|20.44|5
1650003900000|2022-04-15 06:25:00|20.65|20.45|20.65|20.45|20.65|20.45|20.64|20.44|3
1650003910000|2022-04-15 06:25:10|20.66|20.46|20.66|20.46|20.66|20.46|20.65|20.45|3
1650003950000|2022-04-15 06:25:50|20.65|20.45|20.65|20.45|20.66|20.46|20.65|20.45|5
1650003960000|2022-04-15 06:26:00|20.66|20.46|20.65|20.45|20.66|20.46|20.65|20.45|6
1650003970000|2022-04-15 06:26:10|20.66|20.46|20.65|20.45|20.66|20.46|20.65|20.45|2
1650003980000|2022-04-15 06:26:20|20.64|20.44|20.65|20.45|20.65|20.45|20.64|20.44|2
1650004040000|2022-04-15 06:27:20|20.64|20.44|20.64|20.44|20.65|20.45|20.64|20.44|3
1650004050000|2022-04-15 06:27:30|20.65|20.45|20.64|20.44|20.65|20.45|20.64|20.44|2
1650004100000|2022-04-15 06:28:20|20.65|20.45|20.65|20.45|20.65|20.45|20.64|20.44|5
1650004110000|2022-04-15 06:28:30|20.64|20.44|20.64|20.44|20.64|20.44|20.64|20.44|1
1650004140000|2022-04-15 06:29:00|20.65|20.45|20.65|20.45|20.65|20.45|20.64|20.44|13
1650004150000|2022-04-15 06:29:10|20.64|20.44|20.64|20.44|20.64|20.44|20.64|20.44|1
1650004170000|2022-04-15 06:29:30|20.63|20.43|20.63|20.43|20.63|20.43|20.62|20.42|5
1650004180000|2022-04-15 06:29:40|20.62|20.42|20.63|20.43|20.63|20.43|20.62|20.42|2
1650004190000|2022-04-15 06:29:50|20.62|20.42|20.63|20.43|20.63|20.43|20.62|20.42|6
1650004200000|2022-04-15 06:30:00|20.62|20.42|20.64|20.44|20.64|20.44|20.62|20.42|3
1650004230000|2022-04-15 06:30:30|20.63|20.43|20.63|20.43|20.63|20.43|20.63|20.43|1
1650004250000|2022-04-15 06:30:50|20.62|20.42|20.62|20.42|20.63|20.43|20.62|20.42|3
1650004270000|2022-04-15 06:31:10|20.61|20.41|20.61|20.41|20.61|20.41|20.61|20.41|1
1650004300000|2022-04-15 06:31:40|20.6|20.4|20.6|20.4|20.6|20.4|20.6|20.4|1
1650004310000|2022-04-15 06:31:50|20.61|20.41|20.6|20.4|20.61|20.41|20.6|20.4|8
1650004320000|2022-04-15 06:32:00|20.61|20.41|20.61|20.41|20.61|20.41|20.6|20.4|5
1650004330000|2022-04-15 06:32:10|20.6|20.4|20.61|20.41|20.61|20.41|20.6|20.4|2
1650004350000|2022-04-15 06:32:30|20.6|20.4|20.61|20.41|20.61|20.41|20.6|20.4|2
1650004430000|2022-04-15 06:33:50|20.6|20.4|20.61|20.41|20.61|20.41|20.6|20.4|2
1650004450000|2022-04-15 06:34:10|20.6|20.4|20.6|20.4|20.6|20.4|20.6|20.4|1
1650004460000|2022-04-15 06:34:20|20.61|20.41|20.61|20.41|20.61|20.41|20.61|20.41|1
1650004490000|2022-04-15 06:34:50|20.6|20.4|20.6|20.4|20.6|20.4|20.6|20.4|1
1650004500000|2022-04-15 06:35:00|20.61|20.41|20.61|20.41|20.61|20.41|20.6|20.4|7
1650004510000|2022-04-15 06:35:10|20.62|20.42|20.62|20.42|20.62|20.42|20.62|20.42|1
1650004530000|2022-04-15 06:35:30|20.63|20.43|20.65|20.45|20.65|20.45|20.62|20.42|6
1650004540000|2022-04-15 06:35:40|20.64|20.44|20.66|20.46|20.66|20.46|20.64|20.44|3
1650004550000|2022-04-15 06:35:50|20.65|20.45|20.65|20.45|20.66|20.46|20.65|20.45|5
1650004570000|2022-04-15 06:36:10|20.64|20.44|20.63|20.43|20.65|20.45|20.63|20.43|8
1650004580000|2022-04-15 06:36:20|20.64|20.44|20.64|20.44|20.64|20.44|20.63|20.43|3
1650004590000|2022-04-15 06:36:30|20.63|20.43|20.63|20.43|20.63|20.43|20.63|20.43|1
1650004600000|2022-04-15 06:36:40|20.64|20.44|20.63|20.43|20.64|20.44|20.63|20.43|6
1650004620000|2022-04-15 06:37:00|20.62|20.42|20.62|20.42|20.63|20.43|20.62|20.42|3
1650004640000|2022-04-15 06:37:20|20.61|20.41|20.6|20.4|20.61|20.41|20.6|20.4|6
1650004650000|2022-04-15 06:37:30|20.61|20.41|20.6|20.4|20.61|20.41|20.6|20.4|10
1650004660000|2022-04-15 06:37:40|20.59|20.39|20.58|20.38|20.59|20.39|20.58|20.38|6
1650004670000|2022-04-15 06:37:50|20.59|20.39|20.57|20.37|20.59|20.39|20.57|20.37|9
1650004680000|2022-04-15 06:38:00|20.58|20.38|20.57|20.37|20.59|20.39|20.57|20.37|9
1650004690000|2022-04-15 06:38:10|20.56|20.36|20.55|20.35|20.57|20.37|20.55|20.35|12
1650004700000|2022-04-15 06:38:20|20.56|20.36|20.56|20.36|20.56|20.36|20.55|20.35|3
1650004710000|2022-04-15 06:38:30|20.55|20.35|20.54|20.34|20.56|20.36|20.54|20.34|8
1650004720000|2022-04-15 06:38:40|20.55|20.35|20.52|20.32|20.55|20.35|20.52|20.32|8
1650004730000|2022-04-15 06:38:50|20.5|20.3|20.52|20.32|20.53|20.33|20.48|20.28|16
1650004740000|2022-04-15 06:39:00|20.51|20.31|20.52|20.32|20.52|20.32|20.51|20.31|2
1650004750000|2022-04-15 06:39:10|20.51|20.31|20.51|20.31|20.52|20.32|20.51|20.31|3
1650004760000|2022-04-15 06:39:20|20.52|20.32|20.52|20.32|20.53|20.33|20.52|20.32|3
1650004780000|2022-04-15 06:39:40|20.51|20.31|20.5|20.3|20.52|20.32|20.5|20.3|6
1650004790000|2022-04-15 06:39:50|20.49|20.29|20.48|20.28|20.49|20.29|20.48|20.28|10
1650004800000|2022-04-15 06:40:00|20.49|20.29|20.51|20.31|20.52|20.32|20.49|20.29|11
1650004810000|2022-04-15 06:40:10|20.52|20.32|20.52|20.32|20.52|20.32|20.51|20.31|5
1650004830000|2022-04-15 06:40:30|20.53|20.33|20.52|20.32|20.53|20.33|20.51|20.31|6
1650004860000|2022-04-15 06:41:00|20.53|20.33|20.53|20.33|20.53|20.33|20.53|20.33|1
1650004870000|2022-04-15 06:41:10|20.52|20.32|20.54|20.34|20.54|20.34|20.52|20.32|5
1650004880000|2022-04-15 06:41:20|20.55|20.35|20.55|20.35|20.55|20.35|20.55|20.35|1
1650004890000|2022-04-15 06:41:30|20.54|20.34|20.54|20.34|20.55|20.35|20.54|20.34|11
1650004900000|2022-04-15 06:41:40|20.53|20.33|20.54|20.34|20.54|20.34|20.53|20.33|2
1650004910000|2022-04-15 06:41:50|20.53|20.33|20.53|20.33|20.53|20.33|20.53|20.33|1
1650004920000|2022-04-15 06:42:00|20.54|20.34|20.54|20.34|20.54|20.34|20.54|20.34|1
1650004960000|2022-04-15 06:42:40|20.55|20.35|20.55|20.35|20.55|20.35|20.54|20.34|3
1650004970000|2022-04-15 06:42:50|20.54|20.34|20.54|20.34|20.55|20.35|20.54|20.34|3
1650004990000|2022-04-15 06:43:10|20.55|20.35|20.55|20.35|20.55|20.35|20.55|20.35|1
1650005000000|2022-04-15 06:43:20|20.54|20.34|20.54|20.34|20.54|20.34|20.54|20.34|1
1650005010000|2022-04-15 06:43:30|20.55|20.35|20.54|20.34|20.55|20.35|20.54|20.34|2
1650005020000|2022-04-15 06:43:40|20.55|20.35|20.54|20.34|20.55|20.35|20.54|20.34|2
1650005090000|2022-04-15 06:44:50|20.53|20.33|20.52|20.32|20.53|20.33|20.52|20.32|4
1650005100000|2022-04-15 06:45:00|20.53|20.33|20.53|20.33|20.53|20.33|20.52|20.32|5
1650005110000|2022-04-15 06:45:10|20.54|20.34|20.53|20.33|20.54|20.34|20.53|20.33|2
1650005120000|2022-04-15 06:45:20|20.54|20.34|20.54|20.34|20.54|20.34|20.54|20.34|1
1650005140000|2022-04-15 06:45:40|20.55|20.35|20.54|20.34|20.55|20.35|20.54|20.34|4
1650005150000|2022-04-15 06:45:50|20.55|20.35|20.54|20.34|20.55|20.35|20.54|20.34|6
1650005160000|2022-04-15 06:46:00|20.55|20.35|20.54|20.34|20.55|20.35|20.54|20.34|2
1650005170000|2022-04-15 06:46:10|20.55|20.35|20.53|20.33|20.55|20.35|20.53|20.33|5
1650005180000|2022-04-15 06:46:20|20.54|20.34|20.54|20.34|20.54|20.34|20.53|20.33|3
1650005190000|2022-04-15 06:46:30|20.55|20.35|20.54|20.34|20.55|20.35|20.54|20.34|2
1650005200000|2022-04-15 06:46:40|20.55|20.35|20.54|20.34|20.55|20.35|20.54|20.34|8
1650005210000|2022-04-15 06:46:50|20.55|20.35|20.55|20.35|20.55|20.35|20.54|20.34|7
1650005220000|2022-04-15 06:47:00|20.54|20.34|20.55|20.35|20.55|20.35|20.54|20.34|8
1650005230000|2022-04-15 06:47:10|20.54|20.34|20.54|20.34|20.55|20.35|20.54|20.34|5
1650005240000|2022-04-15 06:47:20|20.55|20.35|20.54|20.34|20.55|20.35|20.54|20.34|4
1650005260000|2022-04-15 06:47:40|20.53|20.33|20.54|20.34|20.54|20.34|20.53|20.33|8
1650005270000|2022-04-15 06:47:50|20.53|20.33|20.52|20.32|20.54|20.34|20.52|20.32|4
1650005280000|2022-04-15 06:48:00|20.51|20.31|20.51|20.31|20.52|20.32|20.51|20.31|7
1650005290000|2022-04-15 06:48:10|20.52|20.32|20.54|20.34|20.54|20.34|20.51|20.31|5
1650005300000|2022-04-15 06:48:20|20.53|20.33|20.54|20.34|20.54|20.34|20.53|20.33|4
1650005310000|2022-04-15 06:48:30|20.55|20.35|20.56|20.36|20.56|20.36|20.54|20.34|8
1650005320000|2022-04-15 06:48:40|20.55|20.35|20.56|20.36|20.57|20.37|20.55|20.35|8
1650005330000|2022-04-15 06:48:50|20.57|20.37|20.47|20.27|20.58|20.38|20.47|20.27|13
1650005340000|2022-04-15 06:49:00|20.48|20.28|20.47|20.27|20.48|20.28|20.46|20.26|10
1650005350000|2022-04-15 06:49:10|20.46|20.26|20.47|20.27|20.47|20.27|20.46|20.26|4
1650005360000|2022-04-15 06:49:20|20.48|20.28|20.47|20.27|20.48|20.28|20.47|20.27|4
1650005370000|2022-04-15 06:49:30|20.48|20.28|20.48|20.28|20.48|20.28|20.47|20.27|5
1650005380000|2022-04-15 06:49:40|20.47|20.27|20.47|20.27|20.47|20.27|20.47|20.27|1
1650005390000|2022-04-15 06:49:50|20.48|20.28|20.47|20.27|20.48|20.28|20.47|20.27|2
1650005400000|2022-04-15 06:50:00|20.48|20.28|20.48|20.28|20.48|20.28|20.48|20.28|1
1650005410000|2022-04-15 06:50:10|20.49|20.29|20.49|20.29|20.49|20.29|20.48|20.28|5
1650005420000|2022-04-15 06:50:20|20.48|20.28|20.48|20.28|20.49|20.29|20.48|20.28|3
1650005430000|2022-04-15 06:50:30|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1650005440000|2022-04-15 06:50:40|20.48|20.28|20.49|20.29|20.49|20.29|20.48|20.28|4
1650005450000|2022-04-15 06:50:50|20.48|20.28|20.48|20.28|20.48|20.28|20.48|20.28|1
1650005480000|2022-04-15 06:51:20|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1650005530000|2022-04-15 06:52:10|20.48|20.28|20.47|20.27|20.49|20.29|20.47|20.27|3
1650005550000|2022-04-15 06:52:30|20.48|20.28|20.47|20.27|20.48|20.28|20.47|20.27|2
1650005560000|2022-04-15 06:52:40|20.46|20.26|20.44|20.24|20.46|20.26|20.44|20.24|7
1650005570000|2022-04-15 06:52:50|20.45|20.25|20.44|20.24|20.45|20.25|20.44|20.24|2
1650005590000|2022-04-15 06:53:10|20.43|20.23|20.44|20.24|20.44|20.24|20.43|20.23|4
1650005610000|2022-04-15 06:53:30|20.43|20.23|20.43|20.23|20.43|20.23|20.43|20.23|1
1650005670000|2022-04-15 06:54:30|20.44|20.24|20.43|20.23|20.44|20.24|20.43|20.23|2
1650005700000|2022-04-15 06:55:00|20.44|20.24|20.44|20.24|20.44|20.24|20.44|20.24|1
1650005710000|2022-04-15 06:55:10|20.43|20.23|20.44|20.24|20.44|20.24|20.43|20.23|2
1650005720000|2022-04-15 06:55:20|20.43|20.23|20.44|20.24|20.44|20.24|20.43|20.23|4
1650005730000|2022-04-15 06:55:30|20.43|20.23|20.43|20.23|20.44|20.24|20.43|20.23|5
1650005770000|2022-04-15 06:56:10|20.44|20.24|20.44|20.24|20.44|20.24|20.44|20.24|1
1650005840000|2022-04-15 06:57:20|20.43|20.23|20.42|20.22|20.43|20.23|20.42|20.22|2
1650005850000|2022-04-15 06:57:30|20.41|20.21|20.34|20.14|20.41|20.21|20.32|20.12|11
1650005860000|2022-04-15 06:57:40|20.33|20.13|20.34|20.14|20.35|20.15|20.33|20.13|10
1650005870000|2022-04-15 06:57:50|20.35|20.15|20.37|20.17|20.37|20.17|20.34|20.14|5
1650005880000|2022-04-15 06:58:00|20.38|20.18|20.37|20.17|20.38|20.18|20.37|20.17|4
1650005890000|2022-04-15 06:58:10|20.36|20.16|20.35|20.15|20.37|20.17|20.35|20.15|4
1650005900000|2022-04-15 06:58:20|20.34|20.14|20.36|20.16|20.36|20.16|20.34|20.14|6
1650005910000|2022-04-15 06:58:30|20.35|20.15|20.37|20.17|20.37|20.17|20.35|20.15|3
1650005920000|2022-04-15 06:58:40|20.36|20.16|20.34|20.14|20.36|20.16|20.34|20.14|3
1650005930000|2022-04-15 06:58:50|20.35|20.15|20.34|20.14|20.35|20.15|20.34|20.14|2
1650005950000|2022-04-15 06:59:10|20.35|20.15|20.35|20.15|20.35|20.15|20.34|20.14|3
1650005960000|2022-04-15 06:59:20|20.36|20.16|20.36|20.16|20.36|20.16|20.36|20.16|1
1650005970000|2022-04-15 06:59:30|20.37|20.17|20.36|20.16|20.37|20.17|20.36|20.16|6
1650005980000|2022-04-15 06:59:40|20.37|20.17|20.37|20.17|20.37|20.17|20.36|20.16|5
1650005990000|2022-04-15 06:59:50|20.36|20.16|20.36|20.16|20.37|20.17|20.36|20.16|3
1650006000000|2022-04-15 07:00:00|20.37|20.17|20.37|20.17|20.37|20.17|20.36|20.16|5
1650006010000|2022-04-15 07:00:10|20.36|20.16|20.37|20.17|20.37|20.17|20.36|20.16|6
1650006020000|2022-04-15 07:00:20|20.38|20.18|20.37|20.17|20.38|20.18|20.37|20.17|4
1650006030000|2022-04-15 07:00:30|20.38|20.18|20.38|20.18|20.38|20.18|20.37|20.17|5
1650006040000|2022-04-15 07:00:40|20.39|20.19|20.4|20.2|20.4|20.2|20.39|20.19|4
1650006050000|2022-04-15 07:00:50|20.41|20.21|20.39|20.19|20.41|20.21|20.39|20.19|3
1650006060000|2022-04-15 07:01:00|20.4|20.2|20.39|20.19|20.4|20.2|20.39|20.19|2
1650006070000|2022-04-15 07:01:10|20.38|20.18|20.39|20.19|20.39|20.19|20.38|20.18|2
1650006080000|2022-04-15 07:01:20|20.4|20.2|20.4|20.2|20.4|20.2|20.39|20.19|3
1650006090000|2022-04-15 07:01:30|20.39|20.19|20.4|20.2|20.4|20.2|20.39|20.19|2
1650006100000|2022-04-15 07:01:40|20.39|20.19|20.39|20.19|20.4|20.2|20.39|20.19|7
1650006110000|2022-04-15 07:01:50|20.4|20.2|20.4|20.2|20.4|20.2|20.39|20.19|11
1650006120000|2022-04-15 07:02:00|20.39|20.19|20.39|20.19|20.39|20.19|20.39|20.19|1
1650006130000|2022-04-15 07:02:10|20.4|20.2|20.41|20.21|20.41|20.21|20.39|20.19|8
1650006140000|2022-04-15 07:02:20|20.42|20.22|20.44|20.24|20.45|20.25|20.42|20.22|7
1650006150000|2022-04-15 07:02:30|20.45|20.25|20.45|20.25|20.45|20.25|20.45|20.25|1
1650006160000|2022-04-15 07:02:40|20.44|20.24|20.43|20.23|20.44|20.24|20.43|20.23|4
1650006170000|2022-04-15 07:02:50|20.44|20.24|20.44|20.24|20.44|20.24|20.44|20.24|1
1650006180000|2022-04-15 07:03:00|20.43|20.23|20.43|20.23|20.44|20.24|20.43|20.23|5
1650006190000|2022-04-15 07:03:10|20.42|20.22|20.41|20.21|20.42|20.22|20.41|20.21|2
1650006200000|2022-04-15 07:03:20|20.4|20.2|20.4|20.2|20.4|20.2|20.39|20.19|3
1650006210000|2022-04-15 07:03:30|20.39|20.19|20.38|20.18|20.39|20.19|20.38|20.18|2
1650006220000|2022-04-15 07:03:40|20.37|20.17|20.37|20.17|20.37|20.17|20.37|20.17|1
1650006230000|2022-04-15 07:03:50|20.36|20.16|20.37|20.17|20.37|20.17|20.36|20.16|8
1650006240000|2022-04-15 07:04:00|20.38|20.18|20.37|20.17|20.38|20.18|20.37|20.17|2
1650006250000|2022-04-15 07:04:10|20.38|20.18|20.38|20.18|20.38|20.18|20.38|20.18|1
1650006260000|2022-04-15 07:04:20|20.39|20.19|20.38|20.18|20.39|20.19|20.38|20.18|2
1650006270000|2022-04-15 07:04:30|20.39|20.19|20.4|20.2|20.4|20.2|20.39|20.19|4
1650006280000|2022-04-15 07:04:40|20.39|20.19|20.4|20.2|20.4|20.2|20.39|20.19|2
1650006300000|2022-04-15 07:05:00|20.41|20.21|20.42|20.22|20.42|20.22|20.41|20.21|2
1650006310000|2022-04-15 07:05:10|20.43|20.23|20.43|20.23|20.43|20.23|20.42|20.22|5
1650006320000|2022-04-15 07:05:20|20.44|20.24|20.44|20.24|20.44|20.24|20.43|20.23|3
1650006330000|2022-04-15 07:05:30|20.43|20.23|20.43|20.23|20.43|20.23|20.43|20.23|1
1650006370000|2022-04-15 07:06:10|20.42|20.22|20.43|20.23|20.43|20.23|20.42|20.22|4
1650006380000|2022-04-15 07:06:20|20.44|20.24|20.44|20.24|20.44|20.24|20.44|20.24|1
1650006390000|2022-04-15 07:06:30|20.43|20.23|20.43|20.23|20.43|20.23|20.43|20.23|1
1650006400000|2022-04-15 07:06:40|20.44|20.24|20.43|20.23|20.44|20.24|20.43|20.23|2
1650006410000|2022-04-15 07:06:50|20.44|20.24|20.44|20.24|20.44|20.24|20.44|20.24|1
1650006420000|2022-04-15 07:07:00|20.43|20.23|20.43|20.23|20.44|20.24|20.43|20.23|7
1650006440000|2022-04-15 07:07:20|20.44|20.24|20.43|20.23|20.44|20.24|20.43|20.23|4
1650006450000|2022-04-15 07:07:30|20.42|20.22|20.42|20.22|20.42|20.22|20.42|20.22|1
1650006460000|2022-04-15 07:07:40|20.43|20.23|20.42|20.22|20.43|20.23|20.42|20.22|4
1650006470000|2022-04-15 07:07:50|20.43|20.23|20.4|20.2|20.43|20.23|20.4|20.2|6
1650006480000|2022-04-15 07:08:00|20.41|20.21|20.39|20.19|20.41|20.21|20.39|20.19|7
1650006490000|2022-04-15 07:08:10|20.4|20.2|20.43|20.23|20.43|20.23|20.39|20.19|5
1650006500000|2022-04-15 07:08:20|20.44|20.24|20.45|20.25|20.45|20.25|20.44|20.24|2
1650006510000|2022-04-15 07:08:30|20.44|20.24|20.44|20.24|20.44|20.24|20.44|20.24|1
1650006540000|2022-04-15 07:09:00|20.43|20.23|20.43|20.23|20.43|20.23|20.43|20.23|1
1650006550000|2022-04-15 07:09:10|20.42|20.22|20.41|20.21|20.42|20.22|20.41|20.21|4
1650006560000|2022-04-15 07:09:20|20.42|20.22|20.42|20.22|20.42|20.22|20.42|20.22|1
1650006580000|2022-04-15 07:09:40|20.43|20.23|20.42|20.22|20.43|20.23|20.42|20.22|6
1650006600000|2022-04-15 07:10:00|20.43|20.23|20.43|20.23|20.43|20.23|20.43|20.23|1
1650006620000|2022-04-15 07:10:20|20.42|20.22|20.42|20.22|20.42|20.22|20.42|20.22|1
1650006640000|2022-04-15 07:10:40|20.41|20.21|20.41|20.21|20.41|20.21|20.41|20.21|1
1650006650000|2022-04-15 07:10:50|20.42|20.22|20.43|20.23|20.43|20.23|20.41|20.21|8
1650006690000|2022-04-15 07:11:30|20.42|20.22|20.42|20.22|20.43|20.23|20.42|20.22|3
1650006710000|2022-04-15 07:11:50|20.41|20.21|20.41|20.21|20.42|20.22|20.41|20.21|3
1650006720000|2022-04-15 07:12:00|20.4|20.2|20.41|20.21|20.41|20.21|20.4|20.2|2
1650006730000|2022-04-15 07:12:10|20.4|20.2|20.4|20.2|20.4|20.2|20.4|20.2|1
1650006750000|2022-04-15 07:12:30|20.39|20.19|20.39|20.19|20.4|20.2|20.39|20.19|3
1650006770000|2022-04-15 07:12:50|20.38|20.18|20.39|20.19|20.39|20.19|20.38|20.18|2
1650006790000|2022-04-15 07:13:10|20.38|20.18|20.38|20.18|20.38|20.18|20.38|20.18|1
1650006800000|2022-04-15 07:13:20|20.39|20.19|20.39|20.19|20.39|20.19|20.38|20.18|3
1650006810000|2022-04-15 07:13:30|20.41|20.21|20.41|20.21|20.41|20.21|20.41|20.21|1
1650006820000|2022-04-15 07:13:40|20.4|20.2|20.41|20.21|20.41|20.21|20.4|20.2|2
1650006830000|2022-04-15 07:13:50|20.42|20.22|20.42|20.22|20.42|20.22|20.42|20.22|1
1650006840000|2022-04-15 07:14:00|20.41|20.21|20.41|20.21|20.42|20.22|20.41|20.21|3
1650006860000|2022-04-15 07:14:20|20.4|20.2|20.4|20.2|20.41|20.21|20.4|20.2|3
1650006870000|2022-04-15 07:14:30|20.39|20.19|20.39|20.19|20.4|20.2|20.39|20.19|3
1650006880000|2022-04-15 07:14:40|20.38|20.18|20.39|20.19|20.39|20.19|20.38|20.18|2
1650006890000|2022-04-15 07:14:50|20.38|20.18|20.37|20.17|20.39|20.19|20.37|20.17|6
1650006900000|2022-04-15 07:15:00|20.38|20.18|20.38|20.18|20.38|20.18|20.38|20.18|1
1650006910000|2022-04-15 07:15:10|20.39|20.19|20.39|20.19|20.39|20.19|20.39|20.19|1
1650006930000|2022-04-15 07:15:30|20.38|20.18|20.38|20.18|20.39|20.19|20.38|20.18|3
1650006940000|2022-04-15 07:15:40|20.37|20.17|20.37|20.17|20.37|20.17|20.37|20.17|1
1650006970000|2022-04-15 07:16:10|20.36|20.16|20.36|20.16|20.36|20.16|20.36|20.16|1
1650006980000|2022-04-15 07:16:20|20.35|20.15|20.35|20.15|20.35|20.15|20.35|20.15|1
1650006990000|2022-04-15 07:16:30|20.34|20.14|20.35|20.15|20.35|20.15|20.34|20.14|4
1650007000000|2022-04-15 07:16:40|20.34|20.14|20.35|20.15|20.35|20.15|20.34|20.14|6
1650007010000|2022-04-15 07:16:50|20.34|20.14|20.36|20.16|20.36|20.16|20.34|20.14|3
1650007020000|2022-04-15 07:17:00|20.35|20.15|20.35|20.15|20.35|20.15|20.35|20.15|1
1650007040000|2022-04-15 07:17:20|20.36|20.16|20.36|20.16|20.36|20.16|20.36|20.16|1
1650007050000|2022-04-15 07:17:30|20.35|20.15|20.36|20.16|20.36|20.16|20.35|20.15|6
1650007060000|2022-04-15 07:17:40|20.35|20.15|20.35|20.15|20.36|20.16|20.35|20.15|5
1650007070000|2022-04-15 07:17:50|20.36|20.16|20.36|20.16|20.36|20.16|20.36|20.16|1
1650007080000|2022-04-15 07:18:00|20.37|20.17|20.37|20.17|20.37|20.17|20.37|20.17|1
1650007100000|2022-04-15 07:18:20|20.36|20.16|20.37|20.17|20.37|20.17|20.36|20.16|2
1650007110000|2022-04-15 07:18:30|20.36|20.16|20.36|20.16|20.36|20.16|20.36|20.16|1
1650007170000|2022-04-15 07:19:30|20.35|20.15|20.35|20.15|20.36|20.16|20.35|20.15|3
1650007180000|2022-04-15 07:19:40|20.34|20.14|20.34|20.14|20.34|20.14|20.34|20.14|1
1650007200000|2022-04-15 07:20:00|20.35|20.15|20.35|20.15|20.35|20.15|20.34|20.14|3
1650007250000|2022-04-15 07:20:50|20.34|20.14|20.34|20.14|20.35|20.15|20.34|20.14|3
1650007260000|2022-04-15 07:21:00|20.35|20.15|20.35|20.15|20.35|20.15|20.35|20.15|1
1650007290000|2022-04-15 07:21:30|20.34|20.14|20.34|20.14|20.35|20.15|20.34|20.14|3
1650007300000|2022-04-15 07:21:40|20.35|20.15|20.34|20.14|20.35|20.15|20.34|20.14|2
1650007320000|2022-04-15 07:22:00|20.35|20.15|20.35|20.15|20.35|20.15|20.35|20.15|1
1650007380000|2022-04-15 07:23:00|20.34|20.14|20.34|20.14|20.34|20.14|20.34|20.14|1
1650007390000|2022-04-15 07:23:10|20.33|20.13|20.33|20.13|20.34|20.14|20.33|20.13|5
1650007400000|2022-04-15 07:23:20|20.34|20.14|20.35|20.15|20.35|20.15|20.34|20.14|4
1650007410000|2022-04-15 07:23:30|20.34|20.14|20.35|20.15|20.35|20.15|20.34|20.14|4
1650007420000|2022-04-15 07:23:40|20.34|20.14|20.35|20.15|20.35|20.15|20.34|20.14|4
1650007430000|2022-04-15 07:23:50|20.34|20.14|20.34|20.14|20.35|20.15|20.34|20.14|7
1650007450000|2022-04-15 07:24:10|20.35|20.15|20.35|20.15|20.35|20.15|20.35|20.15|1
1650007460000|2022-04-15 07:24:20|20.34|20.14|20.34|20.14|20.34|20.14|20.34|20.14|1
1650007470000|2022-04-15 07:24:30|20.35|20.15|20.34|20.14|20.35|20.15|20.34|20.14|2
1650007480000|2022-04-15 07:24:40|20.35|20.15|20.35|20.15|20.35|20.15|20.35|20.15|1
1650007500000|2022-04-15 07:25:00|20.36|20.16|20.36|20.16|20.36|20.16|20.35|20.15|7
1650007520000|2022-04-15 07:25:20|20.37|20.17|20.37|20.17|20.37|20.17|20.36|20.16|3
1650007530000|2022-04-15 07:25:30|20.36|20.16|20.36|20.16|20.36|20.16|20.36|20.16|1
1650007540000|2022-04-15 07:25:40|20.37|20.17|20.36|20.16|20.37|20.17|20.36|20.16|8
1650007580000|2022-04-15 07:26:20|20.35|20.15|20.36|20.16|20.36|20.16|20.35|20.15|2
1650007590000|2022-04-15 07:26:30|20.35|20.15|20.35|20.15|20.36|20.16|20.35|20.15|9
1650007600000|2022-04-15 07:26:40|20.34|20.14|20.35|20.15|20.35|20.15|20.34|20.14|6
1650007610000|2022-04-15 07:26:50|20.34|20.14|20.35|20.15|20.35|20.15|20.34|20.14|2
1650007620000|2022-04-15 07:27:00|20.36|20.16|20.36|20.16|20.36|20.16|20.35|20.15|11
1650007630000|2022-04-15 07:27:10|20.35|20.15|20.35|20.15|20.36|20.16|20.35|20.15|3
1650007650000|2022-04-15 07:27:30|20.34|20.14|20.34|20.14|20.35|20.15|20.34|20.14|9
1650007660000|2022-04-15 07:27:40|20.35|20.15|20.34|20.14|20.35|20.15|20.34|20.14|4
1650007670000|2022-04-15 07:27:50|20.33|20.13|20.33|20.13|20.34|20.14|20.33|20.13|5
1650007680000|2022-04-15 07:28:00|20.32|20.12|20.33|20.13|20.33|20.13|20.32|20.12|2
1650007700000|2022-04-15 07:28:20|20.34|20.14|20.34|20.14|20.34|20.14|20.34|20.14|1
1650007740000|2022-04-15 07:29:00|20.35|20.15|20.35|20.15|20.35|20.15|20.34|20.14|3
1650007750000|2022-04-15 07:29:10|20.34|20.14|20.34|20.14|20.35|20.15|20.34|20.14|3
1650007760000|2022-04-15 07:29:20|20.35|20.15|20.35|20.15|20.35|20.15|20.34|20.14|3
1650007770000|2022-04-15 07:29:30|20.34|20.14|20.34|20.14|20.35|20.15|20.34|20.14|5
1650007800000|2022-04-15 07:30:00|20.35|20.15|20.35|20.15|20.35|20.15|20.34|20.14|5
1650007810000|2022-04-15 07:30:10|20.36|20.16|20.36|20.16|20.36|20.16|20.35|20.15|5
1650007820000|2022-04-15 07:30:20|20.35|20.15|20.36|20.16|20.36|20.16|20.35|20.15|2
1650007830000|2022-04-15 07:30:30|20.35|20.15|20.35|20.15|20.35|20.15|20.35|20.15|1
1650007840000|2022-04-15 07:30:40|20.34|20.14|20.34|20.14|20.34|20.14|20.34|20.14|1
1650007850000|2022-04-15 07:30:50|20.35|20.15|20.35|20.15|20.35|20.15|20.34|20.14|11
1650007860000|2022-04-15 07:31:00|20.34|20.14|20.35|20.15|20.35|20.15|20.34|20.14|4
1650007910000|2022-04-15 07:31:50|20.34|20.14|20.34|20.14|20.35|20.15|20.34|20.14|7
1650007930000|2022-04-15 07:32:10|20.35|20.15|20.35|20.15|20.35|20.15|20.34|20.14|7
1650007960000|2022-04-15 07:32:40|20.34|20.14|20.35|20.15|20.35|20.15|20.34|20.14|6
1650007970000|2022-04-15 07:32:50|20.34|20.14|20.35|20.15|20.35|20.15|20.34|20.14|4
1650007980000|2022-04-15 07:33:00|20.34|20.14|20.34|20.14|20.34|20.14|20.34|20.14|1
1650007990000|2022-04-15 07:33:10|20.35|20.15|20.35|20.15|20.35|20.15|20.34|20.14|7
1650008000000|2022-04-15 07:33:20|20.34|20.14|20.35|20.15|20.35|20.15|20.34|20.14|2
1650008100000|2022-04-15 07:35:00|20.36|20.16|20.35|20.15|20.36|20.16|20.35|20.15|14
1650008110000|2022-04-15 07:35:10|20.36|20.16|20.37|20.17|20.37|20.17|20.36|20.16|2
1650008120000|2022-04-15 07:35:20|20.38|20.18|20.4|20.2|20.4|20.2|20.37|20.17|9
1650008130000|2022-04-15 07:35:30|20.39|20.19|20.39|20.19|20.4|20.2|20.39|20.19|5
1650008140000|2022-04-15 07:35:40|20.4|20.2|20.39|20.19|20.4|20.2|20.39|20.19|6
1650008150000|2022-04-15 07:35:50|20.4|20.2|20.4|20.2|20.4|20.2|20.39|20.19|5
1650008160000|2022-04-15 07:36:00|20.41|20.21|20.4|20.2|20.41|20.21|20.4|20.2|2
1650008180000|2022-04-15 07:36:20|20.41|20.21|20.43|20.23|20.43|20.23|20.4|20.2|11
1650008190000|2022-04-15 07:36:30|20.42|20.22|20.42|20.22|20.43|20.23|20.41|20.21|5
1650008200000|2022-04-15 07:36:40|20.43|20.23|20.43|20.23|20.43|20.23|20.43|20.23|1
1650008210000|2022-04-15 07:36:50|20.42|20.22|20.42|20.22|20.42|20.22|20.42|20.22|1
1650008220000|2022-04-15 07:37:00|20.43|20.23|20.43|20.23|20.43|20.23|20.42|20.22|3
1650008230000|2022-04-15 07:37:10|20.42|20.22|20.42|20.22|20.43|20.23|20.42|20.22|3
1650008260000|2022-04-15 07:37:40|20.43|20.23|20.42|20.22|20.43|20.23|20.42|20.22|4
1650008270000|2022-04-15 07:37:50|20.43|20.23|20.43|20.23|20.43|20.23|20.42|20.22|3
1650008290000|2022-04-15 07:38:10|20.42|20.22|20.43|20.23|20.43|20.23|20.42|20.22|2
1650008300000|2022-04-15 07:38:20|20.42|20.22|20.42|20.22|20.42|20.22|20.41|20.21|5
1650008310000|2022-04-15 07:38:30|20.41|20.21|20.41|20.21|20.41|20.21|20.41|20.21|1
1650008330000|2022-04-15 07:38:50|20.42|20.22|20.41|20.21|20.42|20.22|20.41|20.21|6
1650008360000|2022-04-15 07:39:20|20.42|20.22|20.41|20.21|20.42|20.22|20.41|20.21|12
1650008370000|2022-04-15 07:39:30|20.42|20.22|20.41|20.21|20.42|20.22|20.41|20.21|2
1650008380000|2022-04-15 07:39:40|20.42|20.22|20.42|20.22|20.42|20.22|20.41|20.21|5
1650008400000|2022-04-15 07:40:00|20.43|20.23|20.43|20.23|20.43|20.23|20.42|20.22|7
1650008420000|2022-04-15 07:40:20|20.44|20.24|20.44|20.24|20.44|20.24|20.44|20.24|1
1650008430000|2022-04-15 07:40:30|20.43|20.23|20.43|20.23|20.44|20.24|20.43|20.23|3
1650008440000|2022-04-15 07:40:40|20.44|20.24|20.44|20.24|20.44|20.24|20.44|20.24|1
1650008450000|2022-04-15 07:40:50|20.45|20.25|20.44|20.24|20.45|20.25|20.44|20.24|2
1650008470000|2022-04-15 07:41:10|20.45|20.25|20.46|20.26|20.46|20.26|20.44|20.24|6
1650008490000|2022-04-15 07:41:30|20.47|20.27|20.47|20.27|20.47|20.27|20.46|20.26|3
1650008530000|2022-04-15 07:42:10|20.48|20.28|20.46|20.26|20.48|20.28|20.46|20.26|5
1650008540000|2022-04-15 07:42:20|20.45|20.25|20.46|20.26|20.46|20.26|20.45|20.25|2
1650008550000|2022-04-15 07:42:30|20.45|20.25|20.45|20.25|20.45|20.25|20.45|20.25|1
1650008570000|2022-04-15 07:42:50|20.46|20.26|20.46|20.26|20.46|20.26|20.45|20.25|3
1650008600000|2022-04-15 07:43:20|20.45|20.25|20.45|20.25|20.46|20.26|20.45|20.25|5
1650008610000|2022-04-15 07:43:30|20.44|20.24|20.45|20.25|20.45|20.25|20.44|20.24|2
1650008630000|2022-04-15 07:43:50|20.46|20.26|20.46|20.26|20.46|20.26|20.46|20.26|1
1650008710000|2022-04-15 07:45:10|20.47|20.27|20.46|20.26|20.47|20.27|20.46|20.26|2
1650008720000|2022-04-15 07:45:20|20.47|20.27|20.48|20.28|20.48|20.28|20.47|20.27|10
1650008730000|2022-04-15 07:45:30|20.47|20.27|20.45|20.25|20.48|20.28|20.45|20.25|7
1650008740000|2022-04-15 07:45:40|20.46|20.26|20.45|20.25|20.46|20.26|20.45|20.25|2
1650008750000|2022-04-15 07:45:50|20.44|20.24|20.43|20.23|20.45|20.25|20.43|20.23|8
1650008760000|2022-04-15 07:46:00|20.44|20.24|20.44|20.24|20.44|20.24|20.44|20.24|1
1650008780000|2022-04-15 07:46:20|20.45|20.25|20.45|20.25|20.45|20.25|20.44|20.24|3
1650008800000|2022-04-15 07:46:40|20.46|20.26|20.46|20.26|20.46|20.26|20.46|20.26|1
1650008810000|2022-04-15 07:46:50|20.45|20.25|20.46|20.26|20.46|20.26|20.45|20.25|2
1650008820000|2022-04-15 07:47:00|20.45|20.25|20.45|20.25|20.46|20.26|20.45|20.25|7
1650008830000|2022-04-15 07:47:10|20.46|20.26|20.47|20.27|20.47|20.27|20.45|20.25|4
1650008870000|2022-04-15 07:47:50|20.46|20.26|20.46|20.26|20.46|20.26|20.46|20.26|1
1650008880000|2022-04-15 07:48:00|20.45|20.25|20.46|20.26|20.46|20.26|20.45|20.25|4
1650008900000|2022-04-15 07:48:20|20.47|20.27|20.48|20.28|20.48|20.28|20.47|20.27|2
1650008910000|2022-04-15 07:48:30|20.47|20.27|20.48|20.28|20.48|20.28|20.47|20.27|2
1650008920000|2022-04-15 07:48:40|20.47|20.27|20.49|20.29|20.49|20.29|20.47|20.27|5
1650008930000|2022-04-15 07:48:50|20.48|20.28|20.49|20.29|20.49|20.29|20.48|20.28|4
1650008950000|2022-04-15 07:49:10|20.5|20.3|20.5|20.3|20.5|20.3|20.49|20.29|5
1650008960000|2022-04-15 07:49:20|20.51|20.31|20.51|20.31|20.51|20.31|20.51|20.31|1
1650008970000|2022-04-15 07:49:30|20.5|20.3|20.51|20.31|20.51|20.31|20.5|20.3|4
1650008980000|2022-04-15 07:49:40|20.52|20.32|20.52|20.32|20.52|20.32|20.52|20.32|1
1650008990000|2022-04-15 07:49:50|20.53|20.33|20.52|20.32|20.53|20.33|20.51|20.31|10
1650009000000|2022-04-15 07:50:00|20.51|20.31|20.51|20.31|20.52|20.32|20.5|20.3|5
1650009010000|2022-04-15 07:50:10|20.52|20.32|20.52|20.32|20.52|20.32|20.51|20.31|5
1650009020000|2022-04-15 07:50:20|20.53|20.33|20.52|20.32|20.53|20.33|20.52|20.32|4
1650009030000|2022-04-15 07:50:30|20.53|20.33|20.53|20.33|20.53|20.33|20.52|20.32|5
1650009040000|2022-04-15 07:50:40|20.52|20.32|20.52|20.32|20.53|20.33|20.52|20.32|5
1650009050000|2022-04-15 07:50:50|20.53|20.33|20.52|20.32|20.53|20.33|20.52|20.32|4
1650009070000|2022-04-15 07:51:10|20.53|20.33|20.52|20.32|20.53|20.33|20.52|20.32|2
1650009110000|2022-04-15 07:51:50|20.53|20.33|20.57|20.37|20.57|20.37|20.53|20.33|9
1650009120000|2022-04-15 07:52:00|20.56|20.36|20.55|20.35|20.57|20.37|20.54|20.34|7
1650009130000|2022-04-15 07:52:10|20.56|20.36|20.57|20.37|20.57|20.37|20.55|20.35|4
1650009140000|2022-04-15 07:52:20|20.58|20.38|20.58|20.38|20.58|20.38|20.57|20.37|5
1650009150000|2022-04-15 07:52:30|20.59|20.39|20.6|20.4|20.61|20.41|20.59|20.39|8
1650009160000|2022-04-15 07:52:40|20.59|20.39|20.57|20.37|20.6|20.4|20.56|20.36|17
1650009170000|2022-04-15 07:52:50|20.56|20.36|20.55|20.35|20.56|20.36|20.55|20.35|2
1650009190000|2022-04-15 07:53:10|20.56|20.36|20.55|20.35|20.56|20.36|20.55|20.35|2
1650009210000|2022-04-15 07:53:30|20.56|20.36|20.55|20.35|20.56|20.36|20.55|20.35|2
1650009220000|2022-04-15 07:53:40|20.56|20.36|20.58|20.38|20.58|20.38|20.56|20.36|7
1650009230000|2022-04-15 07:53:50|20.59|20.39|20.6|20.4|20.6|20.4|20.59|20.39|4
1650009240000|2022-04-15 07:54:00|20.59|20.39|20.59|20.39|20.6|20.4|20.58|20.38|13
1650009250000|2022-04-15 07:54:10|20.58|20.38|20.57|20.37|20.58|20.38|20.57|20.37|4
1650009260000|2022-04-15 07:54:20|20.56|20.36|20.57|20.37|20.57|20.37|20.56|20.36|2
1650009270000|2022-04-15 07:54:30|20.58|20.38|20.57|20.37|20.58|20.38|20.57|20.37|4
1650009280000|2022-04-15 07:54:40|20.56|20.36|20.58|20.38|20.58|20.38|20.56|20.36|7
1650009290000|2022-04-15 07:54:50|20.57|20.37|20.57|20.37|20.58|20.38|20.57|20.37|3
1650009300000|2022-04-15 07:55:00|20.56|20.36|20.53|20.33|20.56|20.36|20.53|20.33|4
1650009310000|2022-04-15 07:55:10|20.52|20.32|20.53|20.33|20.53|20.33|20.52|20.32|6
1650009320000|2022-04-15 07:55:20|20.52|20.32|20.51|20.31|20.53|20.33|20.51|20.31|6
1650009330000|2022-04-15 07:55:30|20.52|20.32|20.52|20.32|20.52|20.32|20.52|20.32|1
1650009360000|2022-04-15 07:56:00|20.51|20.31|20.52|20.32|20.52|20.32|20.51|20.31|4
1650009370000|2022-04-15 07:56:10|20.51|20.31|20.52|20.32|20.52|20.32|20.51|20.31|8
1650009380000|2022-04-15 07:56:20|20.51|20.31|20.52|20.32|20.52|20.32|20.51|20.31|2
1650009390000|2022-04-15 07:56:30|20.53|20.33|20.52|20.32|20.53|20.33|20.52|20.32|4
1650009400000|2022-04-15 07:56:40|20.53|20.33|20.51|20.31|20.53|20.33|20.5|20.3|13
1650009420000|2022-04-15 07:57:00|20.5|20.3|20.51|20.31|20.51|20.31|20.5|20.3|2
1650009430000|2022-04-15 07:57:10|20.5|20.3|20.5|20.3|20.5|20.3|20.5|20.3|1
1650009440000|2022-04-15 07:57:20|20.51|20.31|20.51|20.31|20.51|20.31|20.51|20.31|1
1650009450000|2022-04-15 07:57:30|20.52|20.32|20.52|20.32|20.52|20.32|20.52|20.32|1
1650009460000|2022-04-15 07:57:40|20.51|20.31|20.51|20.31|20.51|20.31|20.51|20.31|1
1650009470000|2022-04-15 07:57:50|20.5|20.3|20.49|20.29|20.5|20.3|20.49|20.29|6
1650009480000|2022-04-15 07:58:00|20.48|20.28|20.49|20.29|20.49|20.29|20.48|20.28|8
1650009490000|2022-04-15 07:58:10|20.48|20.28|20.48|20.28|20.49|20.29|20.48|20.28|5
1650009500000|2022-04-15 07:58:20|20.47|20.27|20.48|20.28|20.48|20.28|20.47|20.27|6
1650009510000|2022-04-15 07:58:30|20.47|20.27|20.47|20.27|20.48|20.28|20.46|20.26|9
1650009520000|2022-04-15 07:58:40|20.46|20.26|20.46|20.26|20.47|20.27|20.46|20.26|3
1650009530000|2022-04-15 07:58:50|20.45|20.25|20.45|20.25|20.46|20.26|20.45|20.25|3
1650009550000|2022-04-15 07:59:10|20.44|20.24|20.44|20.24|20.44|20.24|20.44|20.24|1
1650009560000|2022-04-15 07:59:20|20.45|20.25|20.45|20.25|20.45|20.25|20.44|20.24|5
1650009570000|2022-04-15 07:59:30|20.46|20.26|20.46|20.26|20.46|20.26|20.45|20.25|7
1650009580000|2022-04-15 07:59:40|20.45|20.25|20.48|20.28|20.48|20.28|20.45|20.25|8
1650009590000|2022-04-15 07:59:50|20.47|20.27|20.47|20.27|20.47|20.27|20.46|20.26|3
1650009600000|2022-04-15 08:00:00|20.48|20.28|20.47|20.27|20.48|20.28|20.47|20.27|4
1650009620000|2022-04-15 08:00:20|20.46|20.26|20.44|20.24|20.47|20.27|20.44|20.24|5
1650009630000|2022-04-15 08:00:30|20.43|20.23|20.4|20.2|20.44|20.24|20.4|20.2|10
1650009640000|2022-04-15 08:00:40|20.39|20.19|20.4|20.2|20.4|20.2|20.39|20.19|4
1650009650000|2022-04-15 08:00:50|20.41|20.21|20.41|20.21|20.41|20.21|20.4|20.2|3
1650009660000|2022-04-15 08:01:00|20.4|20.2|20.41|20.21|20.41|20.21|20.4|20.2|4
1650009680000|2022-04-15 08:01:20|20.42|20.22|20.42|20.22|20.42|20.22|20.42|20.22|1
1650009690000|2022-04-15 08:01:30|20.41|20.21|20.42|20.22|20.42|20.22|20.41|20.21|4
1650009700000|2022-04-15 08:01:40|20.41|20.21|20.42|20.22|20.42|20.22|20.41|20.21|2
1650009710000|2022-04-15 08:01:50|20.43|20.23|20.43|20.23|20.43|20.23|20.43|20.23|1
1650009720000|2022-04-15 08:02:00|20.44|20.24|20.44|20.24|20.45|20.25|20.43|20.23|5
1650009730000|2022-04-15 08:02:10|20.45|20.25|20.45|20.25|20.45|20.25|20.44|20.24|3
1650009740000|2022-04-15 08:02:20|20.46|20.26|20.46|20.26|20.46|20.26|20.46|20.26|1
1650009760000|2022-04-15 08:02:40|20.45|20.25|20.45|20.25|20.46|20.26|20.45|20.25|3
1650009780000|2022-04-15 08:03:00|20.44|20.24|20.44|20.24|20.44|20.24|20.44|20.24|1
1650009790000|2022-04-15 08:03:10|20.45|20.25|20.45|20.25|20.45|20.25|20.45|20.25|1
1650009800000|2022-04-15 08:03:20|20.44|20.24|20.43|20.23|20.45|20.25|20.43|20.23|4
1650009810000|2022-04-15 08:03:30|20.42|20.22|20.41|20.21|20.42|20.22|20.41|20.21|4
1650009830000|2022-04-15 08:03:50|20.42|20.22|20.41|20.21|20.42|20.22|20.41|20.21|6
1650009840000|2022-04-15 08:04:00|20.42|20.22|20.42|20.22|20.42|20.22|20.42|20.22|1
1650009860000|2022-04-15 08:04:20|20.43|20.23|20.44|20.24|20.44|20.24|20.43|20.23|2
1650009880000|2022-04-15 08:04:40|20.45|20.25|20.44|20.24|20.45|20.25|20.44|20.24|4
1650009890000|2022-04-15 08:04:50|20.45|20.25|20.44|20.24|20.45|20.25|20.44|20.24|2
1650009900000|2022-04-15 08:05:00|20.43|20.23|20.43|20.23|20.44|20.24|20.43|20.23|3
1650009920000|2022-04-15 08:05:20|20.42|20.22|20.43|20.23|20.43|20.23|20.42|20.22|2
1650009930000|2022-04-15 08:05:30|20.42|20.22|20.43|20.23|20.43|20.23|20.42|20.22|6
1650009950000|2022-04-15 08:05:50|20.42|20.22|20.43|20.23|20.44|20.24|20.42|20.22|4
1650009960000|2022-04-15 08:06:00|20.42|20.22|20.43|20.23|20.43|20.23|20.42|20.22|2
1650009980000|2022-04-15 08:06:20|20.44|20.24|20.44|20.24|20.44|20.24|20.44|20.24|1
1650009990000|2022-04-15 08:06:30|20.45|20.25|20.45|20.25|20.45|20.25|20.44|20.24|3
1650010000000|2022-04-15 08:06:40|20.44|20.24|20.45|20.25|20.45|20.25|20.44|20.24|4
1650010010000|2022-04-15 08:06:50|20.44|20.24|20.45|20.25|20.45|20.25|20.44|20.24|2
1650010020000|2022-04-15 08:07:00|20.44|20.24|20.45|20.25|20.45|20.25|20.44|20.24|2
1650010030000|2022-04-15 08:07:10|20.44|20.24|20.44|20.24|20.45|20.25|20.44|20.24|3
1650010040000|2022-04-15 08:07:20|20.43|20.23|20.44|20.24|20.44|20.24|20.43|20.23|10
1650010050000|2022-04-15 08:07:30|20.43|20.23|20.44|20.24|20.44|20.24|20.43|20.23|2
1650010060000|2022-04-15 08:07:40|20.45|20.25|20.45|20.25|20.45|20.25|20.45|20.25|1
1650010070000|2022-04-15 08:07:50|20.44|20.24|20.45|20.25|20.45|20.25|20.44|20.24|6
1650010080000|2022-04-15 08:08:00|20.44|20.24|20.46|20.26|20.46|20.26|20.44|20.24|5
1650010100000|2022-04-15 08:08:20|20.45|20.25|20.45|20.25|20.45|20.25|20.45|20.25|1
1650010110000|2022-04-15 08:08:30|20.46|20.26|20.46|20.26|20.46|20.26|20.46|20.26|1
1650010140000|2022-04-15 08:09:00|20.47|20.27|20.47|20.27|20.47|20.27|20.47|20.27|1
1650010150000|2022-04-15 08:09:10|20.46|20.26|20.46|20.26|20.46|20.26|20.45|20.25|3
1650010160000|2022-04-15 08:09:20|20.45|20.25|20.47|20.27|20.47|20.27|20.45|20.25|3
1650010170000|2022-04-15 08:09:30|20.48|20.28|20.49|20.29|20.49|20.29|20.48|20.28|2
1650010180000|2022-04-15 08:09:40|20.5|20.3|20.5|20.3|20.51|20.31|20.5|20.3|3
1650010190000|2022-04-15 08:09:50|20.49|20.29|20.48|20.28|20.49|20.29|20.48|20.28|2
1650010200000|2022-04-15 08:10:00|20.49|20.29|20.5|20.3|20.5|20.3|20.48|20.28|6
1650010220000|2022-04-15 08:10:20|20.51|20.31|20.51|20.31|20.51|20.31|20.51|20.31|1
1650010230000|2022-04-15 08:10:30|20.52|20.32|20.52|20.32|20.52|20.32|20.51|20.31|3
1650010240000|2022-04-15 08:10:40|20.53|20.33|20.58|20.38|20.6|20.4|20.53|20.33|16
1650010250000|2022-04-15 08:10:50|20.57|20.37|20.57|20.37|20.58|20.38|20.56|20.36|13
1650010260000|2022-04-15 08:11:00|20.56|20.36|20.57|20.37|20.58|20.38|20.55|20.35|6
1650010270000|2022-04-15 08:11:10|20.56|20.36|20.57|20.37|20.57|20.37|20.56|20.36|2
1650010280000|2022-04-15 08:11:20|20.56|20.36|20.57|20.37|20.57|20.37|20.56|20.36|2
1650010290000|2022-04-15 08:11:30|20.56|20.36|20.55|20.35|20.56|20.36|20.55|20.35|2
1650010300000|2022-04-15 08:11:40|20.54|20.34|20.52|20.32|20.54|20.34|20.51|20.31|7
1650010310000|2022-04-15 08:11:50|20.53|20.33|20.54|20.34|20.54|20.34|20.53|20.33|4
1650010320000|2022-04-15 08:12:00|20.53|20.33|20.55|20.35|20.55|20.35|20.53|20.33|9
1650010330000|2022-04-15 08:12:10|20.54|20.34|20.55|20.35|20.55|20.35|20.54|20.34|2
1650010340000|2022-04-15 08:12:20|20.54|20.34|20.54|20.34|20.54|20.34|20.54|20.34|1
1650010360000|2022-04-15 08:12:40|20.55|20.35|20.55|20.35|20.55|20.35|20.54|20.34|11
1650010370000|2022-04-15 08:12:50|20.54|20.34|20.54|20.34|20.55|20.35|20.54|20.34|5
1650010380000|2022-04-15 08:13:00|20.55|20.35|20.57|20.37|20.57|20.37|20.53|20.33|6
1650010390000|2022-04-15 08:13:10|20.56|20.36|20.56|20.36|20.56|20.36|20.56|20.36|1
1650010420000|2022-04-15 08:13:40|20.57|20.37|20.57|20.37|20.57|20.37|20.57|20.37|1
1650010430000|2022-04-15 08:13:50|20.56|20.36|20.57|20.37|20.57|20.37|20.56|20.36|4
1650010440000|2022-04-15 08:14:00|20.58|20.38|20.58|20.38|20.58|20.38|20.58|20.38|1
1650010450000|2022-04-15 08:14:10|20.57|20.37|20.58|20.38|20.58|20.38|20.56|20.36|6
1650010460000|2022-04-15 08:14:20|20.57|20.37|20.57|20.37|20.57|20.37|20.57|20.37|1
1650010470000|2022-04-15 08:14:30|20.56|20.36|20.56|20.36|20.57|20.37|20.56|20.36|5
1650010500000|2022-04-15 08:15:00|20.57|20.37|20.57|20.37|20.58|20.38|20.57|20.37|5
1650010510000|2022-04-15 08:15:10|20.58|20.38|20.58|20.38|20.58|20.38|20.58|20.38|1
1650010520000|2022-04-15 08:15:20|20.59|20.39|20.59|20.39|20.59|20.39|20.58|20.38|3
1650010530000|2022-04-15 08:15:30|20.58|20.38|20.56|20.36|20.59|20.39|20.56|20.36|9
1650010540000|2022-04-15 08:15:40|20.55|20.35|20.51|20.31|20.56|20.36|20.51|20.31|13
1650010550000|2022-04-15 08:15:50|20.52|20.32|20.53|20.33|20.53|20.33|20.51|20.31|3
1650010560000|2022-04-15 08:16:00|20.51|20.31|20.52|20.32|20.53|20.33|20.51|20.31|8
1650010580000|2022-04-15 08:16:20|20.51|20.31|20.52|20.32|20.52|20.32|20.51|20.31|2
1650010590000|2022-04-15 08:16:30|20.51|20.31|20.51|20.31|20.51|20.31|20.51|20.31|1
1650010600000|2022-04-15 08:16:40|20.5|20.3|20.51|20.31|20.51|20.31|20.5|20.3|2
1650010610000|2022-04-15 08:16:50|20.5|20.3|20.49|20.29|20.51|20.31|20.49|20.29|4
1650010620000|2022-04-15 08:17:00|20.5|20.3|20.5|20.3|20.5|20.3|20.49|20.29|5
1650010630000|2022-04-15 08:17:10|20.51|20.31|20.51|20.31|20.51|20.31|20.51|20.31|1
1650010640000|2022-04-15 08:17:20|20.52|20.32|20.52|20.32|20.52|20.32|20.52|20.32|1
1650010660000|2022-04-15 08:17:40|20.51|20.31|20.52|20.32|20.52|20.32|20.51|20.31|2
1650010680000|2022-04-15 08:18:00|20.51|20.31|20.51|20.31|20.51|20.31|20.51|20.31|1
1650010700000|2022-04-15 08:18:20|20.5|20.3|20.5|20.3|20.5|20.3|20.5|20.3|1
1650010720000|2022-04-15 08:18:40|20.51|20.31|20.5|20.3|20.51|20.31|20.5|20.3|4
1650010730000|2022-04-15 08:18:50|20.51|20.31|20.51|20.31|20.52|20.32|20.51|20.31|5
1650010740000|2022-04-15 08:19:00|20.5|20.3|20.5|20.3|20.51|20.31|20.5|20.3|5
1650010750000|2022-04-15 08:19:10|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1650010760000|2022-04-15 08:19:20|20.5|20.3|20.5|20.3|20.5|20.3|20.49|20.29|5
1650010770000|2022-04-15 08:19:30|20.49|20.29|20.49|20.29|20.5|20.3|20.49|20.29|5
1650010780000|2022-04-15 08:19:40|20.5|20.3|20.49|20.29|20.5|20.3|20.49|20.29|2
1650010790000|2022-04-15 08:19:50|20.5|20.3|20.5|20.3|20.5|20.3|20.49|20.29|3
1650010820000|2022-04-15 08:20:20|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1650010830000|2022-04-15 08:20:30|20.5|20.3|20.5|20.3|20.5|20.3|20.5|20.3|1
1650010840000|2022-04-15 08:20:40|20.51|20.31|20.51|20.31|20.51|20.31|20.51|20.31|1
1650010850000|2022-04-15 08:20:50|20.5|20.3|20.5|20.3|20.5|20.3|20.5|20.3|1
1650010890000|2022-04-15 08:21:30|20.51|20.31|20.51|20.31|20.51|20.31|20.5|20.3|5
1650010940000|2022-04-15 08:22:20|20.52|20.32|20.51|20.31|20.52|20.32|20.5|20.3|4
1650010950000|2022-04-15 08:22:30|20.5|20.3|20.51|20.31|20.51|20.31|20.5|20.3|6
1650010960000|2022-04-15 08:22:40|20.52|20.32|20.52|20.32|20.52|20.32|20.51|20.31|5
1650010970000|2022-04-15 08:22:50|20.51|20.31|20.52|20.32|20.52|20.32|20.51|20.31|2
1650010980000|2022-04-15 08:23:00|20.51|20.31|20.51|20.31|20.51|20.31|20.51|20.31|1
1650011000000|2022-04-15 08:23:20|20.5|20.3|20.5|20.3|20.51|20.31|20.5|20.3|7
1650011010000|2022-04-15 08:23:30|20.51|20.31|20.51|20.31|20.51|20.31|20.5|20.3|9
1650011030000|2022-04-15 08:23:50|20.5|20.3|20.5|20.3|20.5|20.3|20.5|20.3|1
1650011050000|2022-04-15 08:24:10|20.51|20.31|20.51|20.31|20.51|20.31|20.51|20.31|1
1650011060000|2022-04-15 08:24:20|20.52|20.32|20.52|20.32|20.52|20.32|20.52|20.32|1
1650011070000|2022-04-15 08:24:30|20.51|20.31|20.51|20.31|20.51|20.31|20.51|20.31|1
1650011080000|2022-04-15 08:24:40|20.5|20.3|20.5|20.3|20.51|20.31|20.5|20.3|7
1650011090000|2022-04-15 08:24:50|20.49|20.29|20.48|20.28|20.5|20.3|20.48|20.28|9
1650011100000|2022-04-15 08:25:00|20.47|20.27|20.46|20.26|20.47|20.27|20.46|20.26|8
1650011110000|2022-04-15 08:25:10|20.47|20.27|20.47|20.27|20.47|20.27|20.47|20.27|1
1650011120000|2022-04-15 08:25:20|20.48|20.28|20.48|20.28|20.49|20.29|20.48|20.28|5
1650011130000|2022-04-15 08:25:30|20.49|20.29|20.5|20.3|20.5|20.3|20.49|20.29|2
1650011140000|2022-04-15 08:25:40|20.49|20.29|20.49|20.29|20.5|20.3|20.49|20.29|3
1650011150000|2022-04-15 08:25:50|20.5|20.3|20.49|20.29|20.5|20.3|20.49|20.29|2
1650011170000|2022-04-15 08:26:10|20.48|20.28|20.49|20.29|20.49|20.29|20.48|20.28|2
1650011180000|2022-04-15 08:26:20|20.48|20.28|20.49|20.29|20.49|20.29|20.48|20.28|6
1650011190000|2022-04-15 08:26:30|20.48|20.28|20.49|20.29|20.49|20.29|20.48|20.28|8
1650011200000|2022-04-15 08:26:40|20.48|20.28|20.49|20.29|20.49|20.29|20.48|20.28|6
1650011210000|2022-04-15 08:26:50|20.5|20.3|20.49|20.29|20.5|20.3|20.49|20.29|2
1650011250000|2022-04-15 08:27:30|20.48|20.28|20.48|20.28|20.48|20.28|20.48|20.28|1
1650011260000|2022-04-15 08:27:40|20.47|20.27|20.47|20.27|20.47|20.27|20.47|20.27|1
1650011270000|2022-04-15 08:27:50|20.46|20.26|20.48|20.28|20.48|20.28|20.46|20.26|3
1650011290000|2022-04-15 08:28:10|20.47|20.27|20.47|20.27|20.47|20.27|20.47|20.27|1
1650011300000|2022-04-15 08:28:20|20.46|20.26|20.46|20.26|20.46|20.26|20.46|20.26|1
1650011310000|2022-04-15 08:28:30|20.47|20.27|20.47|20.27|20.47|20.27|20.45|20.25|7
1650011320000|2022-04-15 08:28:40|20.46|20.26|20.46|20.26|20.46|20.26|20.46|20.26|1
1650011330000|2022-04-15 08:28:50|20.47|20.27|20.47|20.27|20.47|20.27|20.47|20.27|1
1650011350000|2022-04-15 08:29:10|20.46|20.26|20.46|20.26|20.47|20.27|20.46|20.26|3
1650011360000|2022-04-15 08:29:20|20.45|20.25|20.46|20.26|20.46|20.26|20.45|20.25|8
1650011370000|2022-04-15 08:29:30|20.45|20.25|20.46|20.26|20.47|20.27|20.45|20.25|8
1650011390000|2022-04-15 08:29:50|20.45|20.25|20.45|20.25|20.45|20.25|20.45|20.25|1
1650011400000|2022-04-15 08:30:00|20.46|20.26|20.46|20.26|20.47|20.27|20.45|20.25|9
1650011410000|2022-04-15 08:30:10|20.47|20.27|20.48|20.28|20.48|20.28|20.47|20.27|2
1650011420000|2022-04-15 08:30:20|20.49|20.29|20.49|20.29|20.49|20.29|20.48|20.28|7
1650011430000|2022-04-15 08:30:30|20.48|20.28|20.48|20.28|20.48|20.28|20.48|20.28|1
1650011440000|2022-04-15 08:30:40|20.47|20.27|20.48|20.28|20.48|20.28|20.47|20.27|2
1650011450000|2022-04-15 08:30:50|20.47|20.27|20.47|20.27|20.47|20.27|20.47|20.27|1
1650011460000|2022-04-15 08:31:00|20.48|20.28|20.48|20.28|20.48|20.28|20.48|20.28|1
1650011470000|2022-04-15 08:31:10|20.47|20.27|20.47|20.27|20.48|20.28|20.47|20.27|3
1650011480000|2022-04-15 08:31:20|20.48|20.28|20.48|20.28|20.48|20.28|20.48|20.28|1
1650011490000|2022-04-15 08:31:30|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1650011500000|2022-04-15 08:31:40|20.48|20.28|20.49|20.29|20.49|20.29|20.48|20.28|2
1650011510000|2022-04-15 08:31:50|20.48|20.28|20.48|20.28|20.48|20.28|20.47|20.27|5
1650011520000|2022-04-15 08:32:00|20.47|20.27|20.47|20.27|20.47|20.27|20.47|20.27|1
1650011530000|2022-04-15 08:32:10|20.46|20.26|20.46|20.26|20.47|20.27|20.46|20.26|7
1650011540000|2022-04-15 08:32:20|20.47|20.27|20.47|20.27|20.47|20.27|20.46|20.26|5
1650011550000|2022-04-15 08:32:30|20.48|20.28|20.47|20.27|20.48|20.28|20.47|20.27|4
1650011560000|2022-04-15 08:32:40|20.46|20.26|20.47|20.27|20.47|20.27|20.46|20.26|4
1650011570000|2022-04-15 08:32:50|20.46|20.26|20.45|20.25|20.47|20.27|20.45|20.25|4
1650011580000|2022-04-15 08:33:00|20.46|20.26|20.45|20.25|20.46|20.26|20.45|20.25|6
1650011590000|2022-04-15 08:33:10|20.46|20.26|20.46|20.26|20.47|20.27|20.46|20.26|3
1650011600000|2022-04-15 08:33:20|20.47|20.27|20.47|20.27|20.47|20.27|20.47|20.27|1
1650011610000|2022-04-15 08:33:30|20.48|20.28|20.47|20.27|20.48|20.28|20.47|20.27|6
1650011620000|2022-04-15 08:33:40|20.46|20.26|20.46|20.26|20.47|20.27|20.46|20.26|7
1650011640000|2022-04-15 08:34:00|20.47|20.27|20.47|20.27|20.47|20.27|20.47|20.27|1
1650011670000|2022-04-15 08:34:30|20.48|20.28|20.48|20.28|20.48|20.28|20.47|20.27|5
1650011690000|2022-04-15 08:34:50|20.47|20.27|20.48|20.28|20.48|20.28|20.47|20.27|2
1650011700000|2022-04-15 08:35:00|20.47|20.27|20.47|20.27|20.48|20.28|20.47|20.27|3
1650011710000|2022-04-15 08:35:10|20.48|20.28|20.47|20.27|20.48|20.28|20.47|20.27|4
1650011730000|2022-04-15 08:35:30|20.46|20.26|20.47|20.27|20.47|20.27|20.46|20.26|6
1650011740000|2022-04-15 08:35:40|20.48|20.28|20.48|20.28|20.48|20.28|20.48|20.28|1
1650011750000|2022-04-15 08:35:50|20.49|20.29|20.49|20.29|20.5|20.3|20.49|20.29|9
1650011760000|2022-04-15 08:36:00|20.5|20.3|20.49|20.29|20.5|20.3|20.49|20.29|4
1650011770000|2022-04-15 08:36:10|20.5|20.3|20.5|20.3|20.5|20.3|20.5|20.3|1
1650011780000|2022-04-15 08:36:20|20.49|20.29|20.5|20.3|20.5|20.3|20.49|20.29|2
1650011790000|2022-04-15 08:36:30|20.49|20.29|20.49|20.29|20.5|20.3|20.49|20.29|3
1650011800000|2022-04-15 08:36:40|20.48|20.28|20.49|20.29|20.49|20.29|20.48|20.28|6
1650011810000|2022-04-15 08:36:50|20.48|20.28|20.49|20.29|20.49|20.29|20.48|20.28|8
1650011840000|2022-04-15 08:37:20|20.48|20.28|20.48|20.28|20.49|20.29|20.48|20.28|3
1650011850000|2022-04-15 08:37:30|20.47|20.27|20.48|20.28|20.48|20.28|20.47|20.27|2
1650011860000|2022-04-15 08:37:40|20.47|20.27|20.48|20.28|20.48|20.28|20.47|20.27|4
1650011870000|2022-04-15 08:37:50|20.47|20.27|20.48|20.28|20.48|20.28|20.47|20.27|4
1650011880000|2022-04-15 08:38:00|20.49|20.29|20.48|20.28|20.49|20.29|20.48|20.28|2
1650011900000|2022-04-15 08:38:20|20.47|20.27|20.47|20.27|20.48|20.28|20.47|20.27|3
1650011910000|2022-04-15 08:38:30|20.46|20.26|20.47|20.27|20.47|20.27|20.46|20.26|2
1650011930000|2022-04-15 08:38:50|20.48|20.28|20.48|20.28|20.48|20.28|20.48|20.28|1
1650011940000|2022-04-15 08:39:00|20.47|20.27|20.47|20.27|20.48|20.28|20.47|20.27|3
1650011950000|2022-04-15 08:39:10|20.48|20.28|20.48|20.28|20.48|20.28|20.48|20.28|1
1650011980000|2022-04-15 08:39:40|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1650012000000|2022-04-15 08:40:00|20.5|20.3|20.49|20.29|20.5|20.3|20.49|20.29|4
1650012010000|2022-04-15 08:40:10|20.5|20.3|20.5|20.3|20.5|20.3|20.49|20.29|7
1650012030000|2022-04-15 08:40:30|20.51|20.31|20.51|20.31|20.51|20.31|20.5|20.3|5
1650012050000|2022-04-15 08:40:50|20.52|20.32|20.53|20.33|20.53|20.33|20.51|20.31|3
1650012060000|2022-04-15 08:41:00|20.54|20.34|20.53|20.33|20.54|20.34|20.53|20.33|4
1650012070000|2022-04-15 08:41:10|20.54|20.34|20.53|20.33|20.54|20.34|20.53|20.33|2
1650012080000|2022-04-15 08:41:20|20.52|20.32|20.52|20.32|20.52|20.32|20.52|20.32|1
1650012100000|2022-04-15 08:41:40|20.51|20.31|20.52|20.32|20.52|20.32|20.51|20.31|4
1650012110000|2022-04-15 08:41:50|20.51|20.31|20.52|20.32|20.52|20.32|20.51|20.31|2
1650012120000|2022-04-15 08:42:00|20.51|20.31|20.51|20.31|20.52|20.32|20.51|20.31|3
1650012130000|2022-04-15 08:42:10|20.5|20.3|20.51|20.31|20.51|20.31|20.5|20.3|2
1650012160000|2022-04-15 08:42:40|20.5|20.3|20.5|20.3|20.5|20.3|20.5|20.3|1
1650012170000|2022-04-15 08:42:50|20.51|20.31|20.5|20.3|20.51|20.31|20.5|20.3|4
1650012180000|2022-04-15 08:43:00|20.51|20.31|20.52|20.32|20.52|20.32|20.51|20.31|4
1650012190000|2022-04-15 08:43:10|20.51|20.31|20.52|20.32|20.52|20.32|20.51|20.31|6
1650012210000|2022-04-15 08:43:30|20.53|20.33|20.52|20.32|20.53|20.33|20.52|20.32|2
1650012260000|2022-04-15 08:44:20|20.51|20.31|20.51|20.31|20.51|20.31|20.51|20.31|1
1650012280000|2022-04-15 08:44:40|20.52|20.32|20.52|20.32|20.52|20.32|20.52|20.32|1
1650012320000|2022-04-15 08:45:20|20.51|20.31|20.51|20.31|20.51|20.31|20.51|20.31|1
1650012330000|2022-04-15 08:45:30|20.52|20.32|20.52|20.32|20.52|20.32|20.51|20.31|3
1650012350000|2022-04-15 08:45:50|20.53|20.33|20.53|20.33|20.53|20.33|20.53|20.33|1
1650012360000|2022-04-15 08:46:00|20.54|20.34|20.54|20.34|20.54|20.34|20.53|20.33|5
1650012390000|2022-04-15 08:46:30|20.55|20.35|20.55|20.35|20.55|20.35|20.54|20.34|3
1650012450000|2022-04-15 08:47:30|20.54|20.34|20.54|20.34|20.54|20.34|20.54|20.34|1
1650012480000|2022-04-15 08:48:00|20.55|20.35|20.54|20.34|20.55|20.35|20.54|20.34|4
1650012500000|2022-04-15 08:48:20|20.53|20.33|20.54|20.34|20.54|20.34|20.53|20.33|4
1650012510000|2022-04-15 08:48:30|20.53|20.33|20.53|20.33|20.53|20.33|20.53|20.33|1
1650012520000|2022-04-15 08:48:40|20.52|20.32|20.52|20.32|20.52|20.32|20.52|20.32|1
1650012530000|2022-04-15 08:48:50|20.53|20.33|20.51|20.31|20.53|20.33|20.51|20.31|5
1650012550000|2022-04-15 08:49:10|20.52|20.32|20.51|20.31|20.52|20.32|20.51|20.31|6
1650012570000|2022-04-15 08:49:30|20.52|20.32|20.51|20.31|20.52|20.32|20.51|20.31|2
1650012600000|2022-04-15 08:50:00|20.52|20.32|20.52|20.32|20.52|20.32|20.51|20.31|3
1650012610000|2022-04-15 08:50:10|20.51|20.31|20.52|20.32|20.52|20.32|20.51|20.31|8
1650012620000|2022-04-15 08:50:20|20.53|20.33|20.53|20.33|20.53|20.33|20.52|20.32|3
1650012630000|2022-04-15 08:50:30|20.52|20.32|20.51|20.31|20.52|20.32|20.51|20.31|2
1650012650000|2022-04-15 08:50:50|20.5|20.3|20.5|20.3|20.51|20.31|20.5|20.3|7
1650012680000|2022-04-15 08:51:20|20.49|20.29|20.49|20.29|20.5|20.3|20.48|20.28|5
1650012710000|2022-04-15 08:51:50|20.5|20.3|20.5|20.3|20.5|20.3|20.5|20.3|1
1650012740000|2022-04-15 08:52:20|20.49|20.29|20.49|20.29|20.5|20.3|20.49|20.29|5
1650012750000|2022-04-15 08:52:30|20.5|20.3|20.5|20.3|20.5|20.3|20.49|20.29|5
1650012770000|2022-04-15 08:52:50|20.49|20.29|20.49|20.29|20.5|20.3|20.49|20.29|3
1650012780000|2022-04-15 08:53:00|20.5|20.3|20.49|20.29|20.5|20.3|20.49|20.29|4
1650012790000|2022-04-15 08:53:10|20.5|20.3|20.49|20.29|20.5|20.3|20.49|20.29|2
1650012810000|2022-04-15 08:53:30|20.48|20.28|20.48|20.28|20.48|20.28|20.48|20.28|1
1650012820000|2022-04-15 08:53:40|20.49|20.29|20.48|20.28|20.49|20.29|20.47|20.27|6
1650012830000|2022-04-15 08:53:50|20.47|20.27|20.47|20.27|20.48|20.28|20.47|20.27|3
1650012840000|2022-04-15 08:54:00|20.48|20.28|20.48|20.28|20.48|20.28|20.47|20.27|5
1650012860000|2022-04-15 08:54:20|20.49|20.29|20.48|20.28|20.49|20.29|20.48|20.28|4
1650012870000|2022-04-15 08:54:30|20.49|20.29|20.48|20.28|20.49|20.29|20.48|20.28|2
1650012890000|2022-04-15 08:54:50|20.47|20.27|20.47|20.27|20.48|20.28|20.47|20.27|3
1650012900000|2022-04-15 08:55:00|20.48|20.28|20.48|20.28|20.48|20.28|20.47|20.27|3
1650012940000|2022-04-15 08:55:40|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1650012960000|2022-04-15 08:56:00|20.5|20.3|20.5|20.3|20.5|20.3|20.49|20.29|3
1650012980000|2022-04-15 08:56:20|20.48|20.28|20.49|20.29|20.49|20.29|20.48|20.28|4
1650012990000|2022-04-15 08:56:30|20.5|20.3|20.5|20.3|20.5|20.3|20.5|20.3|1
1650013010000|2022-04-15 08:56:50|20.51|20.31|20.51|20.31|20.52|20.32|20.51|20.31|5
1650013020000|2022-04-15 08:57:00|20.52|20.32|20.52|20.32|20.52|20.32|20.52|20.32|1
1650013030000|2022-04-15 08:57:10|20.51|20.31|20.51|20.31|20.52|20.32|20.51|20.31|3
1650013050000|2022-04-15 08:57:30|20.5|20.3|20.5|20.3|20.51|20.31|20.5|20.3|3
1650013060000|2022-04-15 08:57:40|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1650013070000|2022-04-15 08:57:50|20.5|20.3|20.5|20.3|20.5|20.3|20.5|20.3|1
1650013110000|2022-04-15 08:58:30|20.51|20.31|20.52|20.32|20.52|20.32|20.51|20.31|2
1650013120000|2022-04-15 08:58:40|20.51|20.31|20.51|20.31|20.52|20.32|20.5|20.3|5
1650013140000|2022-04-15 08:59:00|20.52|20.32|20.52|20.32|20.52|20.32|20.52|20.32|1
1650013150000|2022-04-15 08:59:10|20.51|20.31|20.52|20.32|20.52|20.32|20.51|20.31|2
1650013170000|2022-04-15 08:59:30|20.53|20.33|20.52|20.32|20.53|20.33|20.52|20.32|2
1650013180000|2022-04-15 08:59:40|20.53|20.33|20.53|20.33|20.54|20.34|20.52|20.32|11
1650013190000|2022-04-15 08:59:50|20.54|20.34|20.55|20.35|20.55|20.35|20.53|20.33|4
1650013200000|2022-04-15 09:00:00|20.56|20.36|20.55|20.35|20.56|20.36|20.55|20.35|6
1650013210000|2022-04-15 09:00:10|20.56|20.36|20.56|20.36|20.56|20.36|20.56|20.36|1
1650013220000|2022-04-15 09:00:20|20.57|20.37|20.57|20.37|20.57|20.37|20.56|20.36|5
1650013230000|2022-04-15 09:00:30|20.58|20.38|20.58|20.38|20.58|20.38|20.58|20.38|1
1650013240000|2022-04-15 09:00:40|20.57|20.37|20.57|20.37|20.57|20.37|20.56|20.36|3
1650013250000|2022-04-15 09:00:50|20.56|20.36|20.57|20.37|20.57|20.37|20.56|20.36|2
1650013260000|2022-04-15 09:01:00|20.58|20.38|20.58|20.38|20.58|20.38|20.57|20.37|3
1650013270000|2022-04-15 09:01:10|20.57|20.37|20.56|20.36|20.58|20.38|20.56|20.36|4
1650013280000|2022-04-15 09:01:20|20.55|20.35|20.55|20.35|20.55|20.35|20.55|20.35|1
1650013320000|2022-04-15 09:02:00|20.54|20.34|20.54|20.34|20.54|20.34|20.54|20.34|1
1650013340000|2022-04-15 09:02:20|20.53|20.33|20.53|20.33|20.53|20.33|20.53|20.33|1
1650013350000|2022-04-15 09:02:30|20.52|20.32|20.54|20.34|20.54|20.34|20.52|20.32|5
1650013360000|2022-04-15 09:02:40|20.53|20.33|20.53|20.33|20.53|20.33|20.53|20.33|1
1650013370000|2022-04-15 09:02:50|20.54|20.34|20.53|20.33|20.54|20.34|20.53|20.33|2
1650013380000|2022-04-15 09:03:00|20.54|20.34|20.55|20.35|20.55|20.35|20.54|20.34|4
1650013390000|2022-04-15 09:03:10|20.56|20.36|20.56|20.36|20.56|20.36|20.55|20.35|3
1650013400000|2022-04-15 09:03:20|20.57|20.37|20.57|20.37|20.57|20.37|20.57|20.37|1
1650013420000|2022-04-15 09:03:40|20.56|20.36|20.56|20.36|20.56|20.36|20.56|20.36|1
1650013460000|2022-04-15 09:04:20|20.57|20.37|20.56|20.36|20.57|20.37|20.56|20.36|2
1650013470000|2022-04-15 09:04:30|20.55|20.35|20.55|20.35|20.55|20.35|20.55|20.35|1
1650013500000|2022-04-15 09:05:00|20.54|20.34|20.54|20.34|20.55|20.35|20.54|20.34|5
1650013540000|2022-04-15 09:05:40|20.53|20.33|20.53|20.33|20.53|20.33|20.53|20.33|1
1650013560000|2022-04-15 09:06:00|20.54|20.34|20.54|20.34|20.54|20.34|20.54|20.34|1
1650013590000|2022-04-15 09:06:30|20.53|20.33|20.54|20.34|20.54|20.34|20.53|20.33|4
1650013600000|2022-04-15 09:06:40|20.53|20.33|20.54|20.34|20.54|20.34|20.53|20.33|2
1650013610000|2022-04-15 09:06:50|20.53|20.33|20.53|20.33|20.54|20.34|20.53|20.33|3
1650013680000|2022-04-15 09:08:00|20.54|20.34|20.54|20.34|20.54|20.34|20.53|20.33|5
1650013690000|2022-04-15 09:08:10|20.53|20.33|20.53|20.33|20.54|20.34|20.53|20.33|3
1650013700000|2022-04-15 09:08:20|20.54|20.34|20.54|20.34|20.54|20.34|20.53|20.33|3
1650013710000|2022-04-15 09:08:30|20.55|20.35|20.55|20.35|20.55|20.35|20.54|20.34|5
1650013720000|2022-04-15 09:08:40|20.54|20.34|20.54|20.34|20.54|20.34|20.54|20.34|1
1650013750000|2022-04-15 09:09:10|20.55|20.35|20.55|20.35|20.56|20.36|20.55|20.35|5
1650013800000|2022-04-15 09:10:00|20.56|20.36|20.56|20.36|20.56|20.36|20.56|20.36|1
1650013820000|2022-04-15 09:10:20|20.57|20.37|20.57|20.37|20.57|20.37|20.57|20.37|1
1650013860000|2022-04-15 09:11:00|20.56|20.36|20.57|20.37|20.57|20.37|20.56|20.36|2
1650013870000|2022-04-15 09:11:10|20.56|20.36|20.57|20.37|20.57|20.37|20.56|20.36|2
1650013890000|2022-04-15 09:11:30|20.58|20.38|20.59|20.39|20.59|20.39|20.57|20.37|6
1650013900000|2022-04-15 09:11:40|20.6|20.4|20.6|20.4|20.6|20.4|20.6|20.4|1
1650013910000|2022-04-15 09:11:50|20.59|20.39|20.59|20.39|20.59|20.39|20.59|20.39|1
1650013920000|2022-04-15 09:12:00|20.58|20.38|20.59|20.39|20.59|20.39|20.58|20.38|2
1650013930000|2022-04-15 09:12:10|20.58|20.38|20.58|20.38|20.59|20.39|20.58|20.38|3
1650013940000|2022-04-15 09:12:20|20.59|20.39|20.59|20.39|20.59|20.39|20.59|20.39|1
1650013950000|2022-04-15 09:12:30|20.6|20.4|20.6|20.4|20.6|20.4|20.6|20.4|1
1650014030000|2022-04-15 09:13:50|20.61|20.41|20.61|20.41|20.62|20.42|20.61|20.41|3
1650014040000|2022-04-15 09:14:00|20.62|20.42|20.61|20.41|20.62|20.42|20.61|20.41|2
1650014050000|2022-04-15 09:14:10|20.62|20.42|20.61|20.41|20.62|20.42|20.61|20.41|2
1650014060000|2022-04-15 09:14:20|20.62|20.42|20.61|20.41|20.62|20.42|20.61|20.41|4
1650014080000|2022-04-15 09:14:40|20.62|20.42|20.62|20.42|20.62|20.42|20.61|20.41|3
1650014090000|2022-04-15 09:14:50|20.63|20.43|20.62|20.42|20.63|20.43|20.62|20.42|2
1650014100000|2022-04-15 09:15:00|20.63|20.43|20.65|20.45|20.66|20.46|20.62|20.42|7
1650014120000|2022-04-15 09:15:20|20.64|20.44|20.64|20.44|20.64|20.44|20.64|20.44|1
1650014130000|2022-04-15 09:15:30|20.63|20.43|20.63|20.43|20.63|20.43|20.63|20.43|1
1650014170000|2022-04-15 09:16:10|20.62|20.42|20.62|20.42|20.63|20.43|20.62|20.42|5
1650014180000|2022-04-15 09:16:20|20.61|20.41|20.6|20.4|20.61|20.41|20.6|20.4|2
1650014190000|2022-04-15 09:16:30|20.59|20.39|20.6|20.4|20.6|20.4|20.59|20.39|4
1650014210000|2022-04-15 09:16:50|20.61|20.41|20.61|20.41|20.61|20.41|20.61|20.41|1
1650014220000|2022-04-15 09:17:00|20.62|20.42|20.62|20.42|20.62|20.42|20.62|20.42|1
1650014240000|2022-04-15 09:17:20|20.61|20.41|20.61|20.41|20.61|20.41|20.61|20.41|1
1650014250000|2022-04-15 09:17:30|20.6|20.4|20.6|20.4|20.61|20.41|20.6|20.4|3
1650014270000|2022-04-15 09:17:50|20.61|20.41|20.62|20.42|20.62|20.42|20.61|20.41|2
1650014310000|2022-04-15 09:18:30|20.61|20.41|20.61|20.41|20.61|20.41|20.61|20.41|1
1650014320000|2022-04-15 09:18:40|20.62|20.42|20.62|20.42|20.62|20.42|20.62|20.42|1
1650014380000|2022-04-15 09:19:40|20.61|20.41|20.61|20.41|20.61|20.41|20.61|20.41|1
1650014390000|2022-04-15 09:19:50|20.62|20.42|20.62|20.42|20.62|20.42|20.62|20.42|1
1650014470000|2022-04-15 09:21:10|20.63|20.43|20.63|20.43|20.63|20.43|20.63|20.43|1
1650014510000|2022-04-15 09:21:50|20.64|20.44|20.64|20.44|20.64|20.44|20.64|20.44|1
1650014520000|2022-04-15 09:22:00|20.63|20.43|20.63|20.43|20.64|20.44|20.63|20.43|5
1650014530000|2022-04-15 09:22:10|20.62|20.42|20.62|20.42|20.62|20.42|20.62|20.42|1
1650014540000|2022-04-15 09:22:20|20.63|20.43|20.62|20.42|20.63|20.43|20.62|20.42|4
1650014590000|2022-04-15 09:23:10|20.61|20.41|20.6|20.4|20.61|20.41|20.6|20.4|2
1650014600000|2022-04-15 09:23:20|20.61|20.41|20.62|20.42|20.62|20.42|20.61|20.41|2
1650014640000|2022-04-15 09:24:00|20.63|20.43|20.64|20.44|20.64|20.44|20.63|20.43|2
1650014650000|2022-04-15 09:24:10|20.65|20.45|20.65|20.45|20.65|20.45|20.65|20.45|1
1650014720000|2022-04-15 09:25:20|20.64|20.44|20.64|20.44|20.64|20.44|20.64|20.44|1
1650014730000|2022-04-15 09:25:30|20.63|20.43|20.63|20.43|20.63|20.43|20.63|20.43|1
1650014750000|2022-04-15 09:25:50|20.62|20.42|20.62|20.42|20.62|20.42|20.62|20.42|1
1650014770000|2022-04-15 09:26:10|20.63|20.43|20.63|20.43|20.64|20.44|20.63|20.43|7
1650014780000|2022-04-15 09:26:20|20.64|20.44|20.64|20.44|20.64|20.44|20.64|20.44|1
1650014800000|2022-04-15 09:26:40|20.65|20.45|20.65|20.45|20.65|20.45|20.65|20.45|1
1650014810000|2022-04-15 09:26:50|20.64|20.44|20.65|20.45|20.65|20.45|20.64|20.44|4
1650014820000|2022-04-15 09:27:00|20.66|20.46|20.66|20.46|20.66|20.46|20.66|20.46|1
1650014830000|2022-04-15 09:27:10|20.67|20.47|20.68|20.48|20.68|20.48|20.67|20.47|6
1650014860000|2022-04-15 09:27:40|20.69|20.49|20.68|20.48|20.69|20.49|20.68|20.48|2
1650014870000|2022-04-15 09:27:50|20.67|20.47|20.67|20.47|20.67|20.47|20.67|20.47|1
1650014880000|2022-04-15 09:28:00|20.66|20.46|20.66|20.46|20.67|20.47|20.66|20.46|3
1650014910000|2022-04-15 09:28:30|20.65|20.45|20.66|20.46|20.66|20.46|20.65|20.45|10
1650014930000|2022-04-15 09:28:50|20.65|20.45|20.65|20.45|20.66|20.46|20.65|20.45|3
1650014940000|2022-04-15 09:29:00|20.64|20.44|20.65|20.45|20.65|20.45|20.64|20.44|4
1650014970000|2022-04-15 09:29:30|20.66|20.46|20.66|20.46|20.66|20.46|20.66|20.46|1
1650015000000|2022-04-15 09:30:00|20.65|20.45|20.64|20.44|20.65|20.45|20.64|20.44|6
1650015010000|2022-04-15 09:30:10|20.63|20.43|20.62|20.42|20.63|20.43|20.62|20.42|4
1650015030000|2022-04-15 09:30:30|20.63|20.43|20.64|20.44|20.64|20.44|20.63|20.43|2
1650015040000|2022-04-15 09:30:40|20.63|20.43|20.63|20.43|20.63|20.43|20.63|20.43|1
1650015100000|2022-04-15 09:31:40|20.62|20.42|20.62|20.42|20.62|20.42|20.62|20.42|1
1650015110000|2022-04-15 09:31:50|20.63|20.43|20.61|20.41|20.63|20.43|20.61|20.41|11
1650015130000|2022-04-15 09:32:10|20.6|20.4|20.59|20.39|20.61|20.41|20.59|20.39|8
1650015140000|2022-04-15 09:32:20|20.6|20.4|20.6|20.4|20.6|20.4|20.6|20.4|1
1650015160000|2022-04-15 09:32:40|20.61|20.41|20.61|20.41|20.61|20.41|20.61|20.41|1
1650015250000|2022-04-15 09:34:10|20.6|20.4|20.61|20.41|20.61|20.41|20.6|20.4|2
1650015260000|2022-04-15 09:34:20|20.6|20.4|20.6|20.4|20.6|20.4|20.6|20.4|1
1650015320000|2022-04-15 09:35:20|20.61|20.41|20.6|20.4|20.61|20.41|20.6|20.4|4
1650015330000|2022-04-15 09:35:30|20.61|20.41|20.61|20.41|20.61|20.41|20.6|20.4|3
1650015350000|2022-04-15 09:35:50|20.62|20.42|20.62|20.42|20.62|20.42|20.61|20.41|3
1650015360000|2022-04-15 09:36:00|20.61|20.41|20.61|20.41|20.61|20.41|20.61|20.41|1
1650015380000|2022-04-15 09:36:20|20.62|20.42|20.62|20.42|20.62|20.42|20.62|20.42|1
1650015400000|2022-04-15 09:36:40|20.61|20.41|20.61|20.41|20.61|20.41|20.61|20.41|1
1650015420000|2022-04-15 09:37:00|20.6|20.4|20.6|20.4|20.61|20.41|20.6|20.4|3
1650015430000|2022-04-15 09:37:10|20.61|20.41|20.61|20.41|20.61|20.41|20.61|20.41|1
1650015440000|2022-04-15 09:37:20|20.6|20.4|20.6|20.4|20.61|20.41|20.6|20.4|3
1650015450000|2022-04-15 09:37:30|20.61|20.41|20.61|20.41|20.61|20.41|20.6|20.4|3
1650015460000|2022-04-15 09:37:40|20.62|20.42|20.62|20.42|20.62|20.42|20.62|20.42|1
1650015500000|2022-04-15 09:38:20|20.61|20.41|20.61|20.41|20.61|20.41|20.61|20.41|1
1650015510000|2022-04-15 09:38:30|20.6|20.4|20.6|20.4|20.61|20.41|20.6|20.4|3
1650015520000|2022-04-15 09:38:40|20.61|20.41|20.61|20.41|20.61|20.41|20.6|20.4|3
1650015580000|2022-04-15 09:39:40|20.62|20.42|20.62|20.42|20.62|20.42|20.62|20.42|1
1650015610000|2022-04-15 09:40:10|20.63|20.43|20.63|20.43|20.63|20.43|20.62|20.42|3
1650015660000|2022-04-15 09:41:00|20.62|20.42|20.62|20.42|20.62|20.42|20.62|20.42|1
1650015670000|2022-04-15 09:41:10|20.61|20.41|20.61|20.41|20.61|20.41|20.61|20.41|1
1650015680000|2022-04-15 09:41:20|20.62|20.42|20.59|20.39|20.62|20.42|20.58|20.38|12
1650015690000|2022-04-15 09:41:30|20.58|20.38|20.58|20.38|20.58|20.38|20.58|20.38|1
1650015720000|2022-04-15 09:42:00|20.59|20.39|20.59|20.39|20.59|20.39|20.59|20.39|1
1650015730000|2022-04-15 09:42:10|20.58|20.38|20.58|20.38|20.59|20.39|20.58|20.38|3
1650015750000|2022-04-15 09:42:30|20.57|20.37|20.56|20.36|20.57|20.37|20.56|20.36|2
1650015760000|2022-04-15 09:42:40|20.57|20.37|20.58|20.38|20.58|20.38|20.57|20.37|2
1650015770000|2022-04-15 09:42:50|20.59|20.39|20.61|20.41|20.61|20.41|20.59|20.39|7
1650015780000|2022-04-15 09:43:00|20.62|20.42|20.62|20.42|20.62|20.42|20.62|20.42|1
1650015790000|2022-04-15 09:43:10|20.61|20.41|20.61|20.41|20.62|20.42|20.61|20.41|5
1650015840000|2022-04-15 09:44:00|20.6|20.4|20.59|20.39|20.61|20.41|20.59|20.39|4
1650015880000|2022-04-15 09:44:40|20.6|20.4|20.6|20.4|20.6|20.4|20.6|20.4|1
1650015900000|2022-04-15 09:45:00|20.61|20.41|20.61|20.41|20.61|20.41|20.6|20.4|7
1650015910000|2022-04-15 09:45:10|20.6|20.4|20.59|20.39|20.6|20.4|20.59|20.39|8
1650015920000|2022-04-15 09:45:20|20.6|20.4|20.58|20.38|20.6|20.4|20.58|20.38|2
1650015930000|2022-04-15 09:45:30|20.59|20.39|20.58|20.38|20.59|20.39|20.58|20.38|6
1650015940000|2022-04-15 09:45:40|20.59|20.39|20.59|20.39|20.6|20.4|20.59|20.39|3
1650015950000|2022-04-15 09:45:50|20.58|20.38|20.58|20.38|20.58|20.38|20.58|20.38|1
1650015960000|2022-04-15 09:46:00|20.57|20.37|20.58|20.38|20.58|20.38|20.57|20.37|2
1650015980000|2022-04-15 09:46:20|20.57|20.37|20.57|20.37|20.57|20.37|20.57|20.37|1
1650015990000|2022-04-15 09:46:30|20.58|20.38|20.57|20.37|20.58|20.38|20.57|20.37|2
1650016000000|2022-04-15 09:46:40|20.56|20.36|20.56|20.36|20.56|20.36|20.56|20.36|1
1650016010000|2022-04-15 09:46:50|20.57|20.37|20.57|20.37|20.57|20.37|20.57|20.37|1
1650016030000|2022-04-15 09:47:10|20.56|20.36|20.56|20.36|20.57|20.37|20.56|20.36|5
1650016040000|2022-04-15 09:47:20|20.57|20.37|20.56|20.36|20.57|20.37|20.56|20.36|2
1650016050000|2022-04-15 09:47:30|20.57|20.37|20.57|20.37|20.57|20.37|20.57|20.37|1
1650016060000|2022-04-15 09:47:40|20.58|20.38|20.58|20.38|20.59|20.39|20.58|20.38|3
1650016070000|2022-04-15 09:47:50|20.59|20.39|20.59|20.39|20.59|20.39|20.59|20.39|1
1650016080000|2022-04-15 09:48:00|20.6|20.4|20.6|20.4|20.6|20.4|20.6|20.4|1
1650016090000|2022-04-15 09:48:10|20.61|20.41|20.61|20.41|20.61|20.41|20.61|20.41|1
1650016100000|2022-04-15 09:48:20|20.62|20.42|20.62|20.42|20.62|20.42|20.61|20.41|7
1650016120000|2022-04-15 09:48:40|20.61|20.41|20.61|20.41|20.62|20.42|20.61|20.41|5
1650016130000|2022-04-15 09:48:50|20.62|20.42|20.61|20.41|20.62|20.42|20.61|20.41|2
1650016160000|2022-04-15 09:49:20|20.62|20.42|20.61|20.41|20.62|20.42|20.61|20.41|2
1650016180000|2022-04-15 09:49:40|20.62|20.42|20.62|20.42|20.62|20.42|20.62|20.42|1
1650016190000|2022-04-15 09:49:50|20.63|20.43|20.64|20.44|20.64|20.44|20.63|20.43|2
1650016210000|2022-04-15 09:50:10|20.65|20.45|20.65|20.45|20.66|20.46|20.64|20.44|13
1650016220000|2022-04-15 09:50:20|20.64|20.44|20.64|20.44|20.65|20.45|20.64|20.44|3
1650016230000|2022-04-15 09:50:30|20.65|20.45|20.65|20.45|20.65|20.45|20.65|20.45|1
1650016250000|2022-04-15 09:50:50|20.64|20.44|20.65|20.45|20.65|20.45|20.64|20.44|4
1650016260000|2022-04-15 09:51:00|20.64|20.44|20.64|20.44|20.65|20.45|20.64|20.44|7
1650016270000|2022-04-15 09:51:10|20.65|20.45|20.64|20.44|20.65|20.45|20.64|20.44|2
1650016380000|2022-04-15 09:53:00|20.65|20.45|20.65|20.45|20.65|20.45|20.64|20.44|3
1650016390000|2022-04-15 09:53:10|20.64|20.44|20.63|20.43|20.64|20.44|20.63|20.43|2
1650016400000|2022-04-15 09:53:20|20.62|20.42|20.62|20.42|20.63|20.43|20.62|20.42|3
1650016410000|2022-04-15 09:53:30|20.63|20.43|20.63|20.43|20.63|20.43|20.63|20.43|1
1650016420000|2022-04-15 09:53:40|20.62|20.42|20.62|20.42|20.62|20.42|20.62|20.42|1
1650016450000|2022-04-15 09:54:10|20.63|20.43|20.63|20.43|20.63|20.43|20.63|20.43|1
1650016490000|2022-04-15 09:54:50|20.62|20.42|20.61|20.41|20.62|20.42|20.61|20.41|2
1650016500000|2022-04-15 09:55:00|20.62|20.42|20.61|20.41|20.62|20.42|20.61|20.41|2
1650016510000|2022-04-15 09:55:10|20.62|20.42|20.62|20.42|20.62|20.42|20.61|20.41|3
1650016520000|2022-04-15 09:55:20|20.61|20.41|20.61|20.41|20.61|20.41|20.6|20.4|3
1650016550000|2022-04-15 09:55:50|20.62|20.42|20.61|20.41|20.62|20.42|20.61|20.41|2
1650016560000|2022-04-15 09:56:00|20.62|20.42|20.62|20.42|20.62|20.42|20.62|20.42|1
1650016590000|2022-04-15 09:56:30|20.61|20.41|20.61|20.41|20.62|20.42|20.61|20.41|5
1650016600000|2022-04-15 09:56:40|20.62|20.42|20.62|20.42|20.62|20.42|20.61|20.41|5
1650016610000|2022-04-15 09:56:50|20.61|20.41|20.61|20.41|20.61|20.41|20.61|20.41|1
1650016620000|2022-04-15 09:57:00|20.62|20.42|20.61|20.41|20.62|20.42|20.61|20.41|2
1650016630000|2022-04-15 09:57:10|20.6|20.4|20.61|20.41|20.61|20.41|20.6|20.4|2
1650016650000|2022-04-15 09:57:30|20.6|20.4|20.61|20.41|20.61|20.41|20.6|20.4|4
1650016660000|2022-04-15 09:57:40|20.6|20.4|20.6|20.4|20.61|20.41|20.6|20.4|5
1650016670000|2022-04-15 09:57:50|20.61|20.41|20.6|20.4|20.61|20.41|20.6|20.4|6
1650016720000|2022-04-15 09:58:40|20.61|20.41|20.61|20.41|20.62|20.42|20.6|20.4|5
1650016750000|2022-04-15 09:59:10|20.6|20.4|20.6|20.4|20.6|20.4|20.6|20.4|1
1650016760000|2022-04-15 09:59:20|20.59|20.39|20.59|20.39|20.59|20.39|20.59|20.39|1
1650016790000|2022-04-15 09:59:50|20.58|20.38|20.59|20.39|20.59|20.39|20.58|20.38|4
1650016800000|2022-04-15 10:00:00|20.6|20.4|20.59|20.39|20.6|20.4|20.58|20.38|4
1650016810000|2022-04-15 10:00:10|20.58|20.38|20.58|20.38|20.58|20.38|20.58|20.38|1
1650016820000|2022-04-15 10:00:20|20.59|20.39|20.59|20.39|20.59|20.39|20.58|20.38|3
1650016830000|2022-04-15 10:00:30|20.58|20.38|20.58|20.38|20.59|20.39|20.58|20.38|3
1650016840000|2022-04-15 10:00:40|20.59|20.39|20.59|20.39|20.59|20.39|20.58|20.38|3
1650016880000|2022-04-15 10:01:20|20.58|20.38|20.58|20.38|20.59|20.39|20.58|20.38|3
1650016890000|2022-04-15 10:01:30|20.57|20.37|20.57|20.37|20.58|20.38|20.57|20.37|9
1650016900000|2022-04-15 10:01:40|20.56|20.36|20.57|20.37|20.57|20.37|20.56|20.36|6
1650016910000|2022-04-15 10:01:50|20.56|20.36|20.56|20.36|20.57|20.37|20.56|20.36|9
1650016920000|2022-04-15 10:02:00|20.57|20.37|20.56|20.36|20.57|20.37|20.55|20.35|6
1650016930000|2022-04-15 10:02:10|20.55|20.35|20.53|20.33|20.55|20.35|20.53|20.33|5
1650016950000|2022-04-15 10:02:30|20.54|20.34|20.55|20.35|20.55|20.35|20.54|20.34|2
1650016960000|2022-04-15 10:02:40|20.54|20.34|20.54|20.34|20.54|20.34|20.54|20.34|1
1650016970000|2022-04-15 10:02:50|20.53|20.33|20.51|20.31|20.53|20.33|20.51|20.31|3
1650016980000|2022-04-15 10:03:00|20.52|20.32|20.52|20.32|20.52|20.32|20.52|20.32|1
1650017000000|2022-04-15 10:03:20|20.53|20.33|20.53|20.33|20.53|20.33|20.53|20.33|1
1650017010000|2022-04-15 10:03:30|20.54|20.34|20.54|20.34|20.54|20.34|20.54|20.34|1
1650017110000|2022-04-15 10:05:10|20.55|20.35|20.54|20.34|20.55|20.35|20.54|20.34|2
1650017120000|2022-04-15 10:05:20|20.55|20.35|20.54|20.34|20.55|20.35|20.54|20.34|2
1650017140000|2022-04-15 10:05:40|20.55|20.35|20.55|20.35|20.55|20.35|20.54|20.34|3
1650017160000|2022-04-15 10:06:00|20.56|20.36|20.56|20.36|20.56|20.36|20.56|20.36|1
1650017170000|2022-04-15 10:06:10|20.55|20.35|20.55|20.35|20.55|20.35|20.55|20.35|1
1650017180000|2022-04-15 10:06:20|20.56|20.36|20.55|20.35|20.56|20.36|20.55|20.35|2
1650017190000|2022-04-15 10:06:30|20.54|20.34|20.51|20.31|20.54|20.34|20.51|20.31|6
1650017200000|2022-04-15 10:06:40|20.52|20.32|20.51|20.31|20.52|20.32|20.49|20.29|10
1650017210000|2022-04-15 10:06:50|20.52|20.32|20.54|20.34|20.54|20.34|20.52|20.32|5
1650017220000|2022-04-15 10:07:00|20.53|20.33|20.53|20.33|20.54|20.34|20.53|20.33|3
1650017230000|2022-04-15 10:07:10|20.52|20.32|20.55|20.35|20.55|20.35|20.52|20.32|4
1650017240000|2022-04-15 10:07:20|20.54|20.34|20.54|20.34|20.55|20.35|20.54|20.34|5
1650017320000|2022-04-15 10:08:40|20.53|20.33|20.53|20.33|20.53|20.33|20.52|20.32|3
1650017340000|2022-04-15 10:09:00|20.52|20.32|20.52|20.32|20.52|20.32|20.52|20.32|1
1650017350000|2022-04-15 10:09:10|20.53|20.33|20.54|20.34|20.54|20.34|20.52|20.32|4
1650017380000|2022-04-15 10:09:40|20.53|20.33|20.53|20.33|20.53|20.33|20.53|20.33|1
1650017390000|2022-04-15 10:09:50|20.52|20.32|20.52|20.32|20.52|20.32|20.52|20.32|1
1650017400000|2022-04-15 10:10:00|20.53|20.33|20.53|20.33|20.53|20.33|20.53|20.33|1
1650017480000|2022-04-15 10:11:20|20.52|20.32|20.52|20.32|20.52|20.32|20.52|20.32|1
1650017490000|2022-04-15 10:11:30|20.53|20.33|20.52|20.32|20.53|20.33|20.51|20.31|8
1650017500000|2022-04-15 10:11:40|20.51|20.31|20.52|20.32|20.52|20.32|20.51|20.31|8
1650017530000|2022-04-15 10:12:10|20.51|20.31|20.52|20.32|20.52|20.32|20.51|20.31|4
1650017540000|2022-04-15 10:12:20|20.51|20.31|20.51|20.31|20.51|20.31|20.51|20.31|1
1650017550000|2022-04-15 10:12:30|20.5|20.3|20.5|20.3|20.51|20.31|20.5|20.3|5
1650017560000|2022-04-15 10:12:40|20.51|20.31|20.5|20.3|20.51|20.31|20.5|20.3|2
1650017600000|2022-04-15 10:13:20|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1650017610000|2022-04-15 10:13:30|20.5|20.3|20.49|20.29|20.5|20.3|20.49|20.29|4
1650017670000|2022-04-15 10:14:30|20.5|20.3|20.5|20.3|20.5|20.3|20.5|20.3|1
1650017730000|2022-04-15 10:15:30|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1650017760000|2022-04-15 10:16:00|20.48|20.28|20.46|20.26|20.48|20.28|20.46|20.26|5
1650017770000|2022-04-15 10:16:10|20.45|20.25|20.45|20.25|20.46|20.26|20.45|20.25|3
1650017780000|2022-04-15 10:16:20|20.46|20.26|20.45|20.25|20.46|20.26|20.45|20.25|2
1650017790000|2022-04-15 10:16:30|20.46|20.26|20.46|20.26|20.46|20.26|20.46|20.26|1
1650017810000|2022-04-15 10:16:50|20.47|20.27|20.47|20.27|20.47|20.27|20.47|20.27|1
1650017820000|2022-04-15 10:17:00|20.48|20.28|20.47|20.27|20.48|20.28|20.47|20.27|2
1650017840000|2022-04-15 10:17:20|20.48|20.28|20.48|20.28|20.48|20.28|20.47|20.27|3
1650017890000|2022-04-15 10:18:10|20.49|20.29|20.49|20.29|20.5|20.3|20.48|20.28|9
1650017920000|2022-04-15 10:18:40|20.48|20.28|20.48|20.28|20.48|20.28|20.48|20.28|1
1650017930000|2022-04-15 10:18:50|20.47|20.27|20.48|20.28|20.48|20.28|20.47|20.27|4
1650017950000|2022-04-15 10:19:10|20.49|20.29|20.49|20.29|20.49|20.29|20.48|20.28|9
1650017980000|2022-04-15 10:19:40|20.5|20.3|20.5|20.3|20.5|20.3|20.49|20.29|3
1650017990000|2022-04-15 10:19:50|20.49|20.29|20.51|20.31|20.51|20.31|20.49|20.29|3
1650018000000|2022-04-15 10:20:00|20.52|20.32|20.55|20.35|20.56|20.36|20.51|20.31|8
1650018010000|2022-04-15 10:20:10|20.54|20.34|20.54|20.34|20.55|20.35|20.54|20.34|3
1650018020000|2022-04-15 10:20:20|20.53|20.33|20.53|20.33|20.53|20.33|20.53|20.33|1
1650018040000|2022-04-15 10:20:40|20.52|20.32|20.53|20.33|20.53|20.33|20.52|20.32|2
1650018050000|2022-04-15 10:20:50|20.52|20.32|20.52|20.32|20.52|20.32|20.52|20.32|1
1650018060000|2022-04-15 10:21:00|20.51|20.31|20.51|20.31|20.51|20.31|20.51|20.31|1
1650018070000|2022-04-15 10:21:10|20.5|20.3|20.5|20.3|20.51|20.31|20.5|20.3|3
1650018090000|2022-04-15 10:21:30|20.51|20.31|20.51|20.31|20.51|20.31|20.51|20.31|1
1650018110000|2022-04-15 10:21:50|20.52|20.32|20.52|20.32|20.52|20.32|20.52|20.32|1
1650018120000|2022-04-15 10:22:00|20.53|20.33|20.52|20.32|20.53|20.33|20.52|20.32|4
1650018130000|2022-04-15 10:22:10|20.53|20.33|20.53|20.33|20.53|20.33|20.52|20.32|3
1650018140000|2022-04-15 10:22:20|20.54|20.34|20.53|20.33|20.54|20.34|20.53|20.33|2
1650018160000|2022-04-15 10:22:40|20.52|20.32|20.52|20.32|20.52|20.32|20.52|20.32|1
1650018170000|2022-04-15 10:22:50|20.51|20.31|20.51|20.31|20.51|20.31|20.51|20.31|1
1650018190000|2022-04-15 10:23:10|20.52|20.32|20.52|20.32|20.52|20.32|20.52|20.32|1
1650018250000|2022-04-15 10:24:10|20.53|20.33|20.53|20.33|20.53|20.33|20.53|20.33|1
1650018260000|2022-04-15 10:24:20|20.54|20.34|20.54|20.34|20.54|20.34|20.54|20.34|1
1650018270000|2022-04-15 10:24:30|20.53|20.33|20.53|20.33|20.53|20.33|20.53|20.33|1
1650018290000|2022-04-15 10:24:50|20.54|20.34|20.54|20.34|20.54|20.34|20.54|20.34|1
1650018300000|2022-04-15 10:25:00|20.55|20.35|20.55|20.35|20.55|20.35|20.55|20.35|1
1650018320000|2022-04-15 10:25:20|20.56|20.36|20.56|20.36|20.56|20.36|20.55|20.35|5
1650018330000|2022-04-15 10:25:30|20.55|20.35|20.56|20.36|20.56|20.36|20.55|20.35|4
1650018340000|2022-04-15 10:25:40|20.55|20.35|20.55|20.35|20.55|20.35|20.55|20.35|1
1650018350000|2022-04-15 10:25:50|20.56|20.36|20.55|20.35|20.56|20.36|20.55|20.35|2
1650018360000|2022-04-15 10:26:00|20.56|20.36|20.56|20.36|20.56|20.36|20.55|20.35|7
1650018370000|2022-04-15 10:26:10|20.57|20.37|20.57|20.37|20.57|20.37|20.57|20.37|1
1650018380000|2022-04-15 10:26:20|20.58|20.38|20.58|20.38|20.58|20.38|20.57|20.37|3
1650018390000|2022-04-15 10:26:30|20.59|20.39|20.59|20.39|20.59|20.39|20.59|20.39|1
1650018400000|2022-04-15 10:26:40|20.6|20.4|20.59|20.39|20.6|20.4|20.59|20.39|2
1650018410000|2022-04-15 10:26:50|20.6|20.4|20.6|20.4|20.6|20.4|20.6|20.4|1
1650018420000|2022-04-15 10:27:00|20.59|20.39|20.59|20.39|20.6|20.4|20.59|20.39|5
1650018430000|2022-04-15 10:27:10|20.6|20.4|20.59|20.39|20.6|20.4|20.59|20.39|4
1650018440000|2022-04-15 10:27:20|20.6|20.4|20.63|20.43|20.63|20.43|20.6|20.4|4
1650018450000|2022-04-15 10:27:30|20.64|20.44|20.63|20.43|20.64|20.44|20.63|20.43|2
1650018460000|2022-04-15 10:27:40|20.62|20.42|20.62|20.42|20.63|20.43|20.62|20.42|7
1650018470000|2022-04-15 10:27:50|20.63|20.43|20.62|20.42|20.63|20.43|20.62|20.42|6
1650018490000|2022-04-15 10:28:10|20.61|20.41|20.62|20.42|20.62|20.42|20.61|20.41|2
1650018500000|2022-04-15 10:28:20|20.61|20.41|20.62|20.42|20.62|20.42|20.61|20.41|2
1650018510000|2022-04-15 10:28:30|20.61|20.41|20.61|20.41|20.61|20.41|20.61|20.41|1
1650018520000|2022-04-15 10:28:40|20.6|20.4|20.6|20.4|20.6|20.4|20.6|20.4|1
1650018560000|2022-04-15 10:29:20|20.61|20.41|20.61|20.41|20.61|20.41|20.6|20.4|3
1650018570000|2022-04-15 10:29:30|20.62|20.42|20.62|20.42|20.62|20.42|20.62|20.42|1
1650018580000|2022-04-15 10:29:40|20.61|20.41|20.61|20.41|20.61|20.41|20.61|20.41|1
1650018590000|2022-04-15 10:29:50|20.62|20.42|20.61|20.41|20.62|20.42|20.61|20.41|4
1650018600000|2022-04-15 10:30:00|20.62|20.42|20.62|20.42|20.62|20.42|20.61|20.41|3
1650018610000|2022-04-15 10:30:10|20.61|20.41|20.6|20.4|20.61|20.41|20.6|20.4|2
1650018660000|2022-04-15 10:31:00|20.59|20.39|20.59|20.39|20.6|20.4|20.59|20.39|3
1650018670000|2022-04-15 10:31:10|20.58|20.38|20.59|20.39|20.59|20.39|20.58|20.38|4
1650018680000|2022-04-15 10:31:20|20.58|20.38|20.58|20.38|20.59|20.39|20.58|20.38|5
1650018690000|2022-04-15 10:31:30|20.59|20.39|20.59|20.39|20.59|20.39|20.59|20.39|1
1650018760000|2022-04-15 10:32:40|20.58|20.38|20.58|20.38|20.59|20.39|20.58|20.38|3
1650018780000|2022-04-15 10:33:00|20.57|20.37|20.58|20.38|20.58|20.38|20.57|20.37|4
1650018810000|2022-04-15 10:33:30|20.59|20.39|20.59|20.39|20.59|20.39|20.59|20.39|1
1650018840000|2022-04-15 10:34:00|20.6|20.4|20.59|20.39|20.6|20.4|20.59|20.39|6
1650018870000|2022-04-15 10:34:30|20.58|20.38|20.58|20.38|20.58|20.38|20.58|20.38|1
1650018940000|2022-04-15 10:35:40|20.57|20.37|20.57|20.37|20.57|20.37|20.57|20.37|1
1650018950000|2022-04-15 10:35:50|20.56|20.36|20.56|20.36|20.56|20.36|20.56|20.36|1
1650018960000|2022-04-15 10:36:00|20.57|20.37|20.58|20.38|20.58|20.38|20.56|20.36|4
1650018970000|2022-04-15 10:36:10|20.59|20.39|20.59|20.39|20.59|20.39|20.58|20.38|3
1650018980000|2022-04-15 10:36:20|20.58|20.38|20.58|20.38|20.59|20.39|20.58|20.38|3
1650019020000|2022-04-15 10:37:00|20.59|20.39|20.59|20.39|20.59|20.39|20.58|20.38|5
1650019030000|2022-04-15 10:37:10|20.58|20.38|20.59|20.39|20.59|20.39|20.58|20.38|6
1650019040000|2022-04-15 10:37:20|20.58|20.38|20.58|20.38|20.59|20.39|20.58|20.38|3
1650019050000|2022-04-15 10:37:30|20.59|20.39|20.58|20.38|20.59|20.39|20.58|20.38|2
1650019070000|2022-04-15 10:37:50|20.57|20.37|20.58|20.38|20.58|20.38|20.57|20.37|2
1650019100000|2022-04-15 10:38:20|20.57|20.37|20.57|20.37|20.58|20.38|20.57|20.37|3
1650019110000|2022-04-15 10:38:30|20.58|20.38|20.58|20.38|20.58|20.38|20.58|20.38|1
1650019120000|2022-04-15 10:38:40|20.59|20.39|20.6|20.4|20.61|20.41|20.59|20.39|4
1650019130000|2022-04-15 10:38:50|20.61|20.41|20.64|20.44|20.64|20.44|20.6|20.4|8
1650019140000|2022-04-15 10:39:00|20.63|20.43|20.63|20.43|20.63|20.43|20.63|20.43|1
1650019150000|2022-04-15 10:39:10|20.62|20.42|20.62|20.42|20.62|20.42|20.61|20.41|3
1650019160000|2022-04-15 10:39:20|20.63|20.43|20.63|20.43|20.63|20.43|20.62|20.42|7
1650019170000|2022-04-15 10:39:30|20.64|20.44|20.64|20.44|20.64|20.44|20.63|20.43|3
1650019180000|2022-04-15 10:39:40|20.63|20.43|20.64|20.44|20.64|20.44|20.63|20.43|8
1650019190000|2022-04-15 10:39:50|20.63|20.43|20.62|20.42|20.63|20.43|20.62|20.42|4
1650019220000|2022-04-15 10:40:20|20.63|20.43|20.65|20.45|20.65|20.45|20.63|20.43|5
1650019230000|2022-04-15 10:40:30|20.66|20.46|20.68|20.48|20.68|20.48|20.66|20.46|5
1650019240000|2022-04-15 10:40:40|20.67|20.47|20.67|20.47|20.67|20.47|20.66|20.46|3
1650019250000|2022-04-15 10:40:50|20.66|20.46|20.67|20.47|20.67|20.47|20.66|20.46|8
1650019270000|2022-04-15 10:41:10|20.68|20.48|20.69|20.49|20.7|20.5|20.67|20.47|6
1650019280000|2022-04-15 10:41:20|20.7|20.5|20.7|20.5|20.71|20.51|20.69|20.49|11
1650019290000|2022-04-15 10:41:30|20.71|20.51|20.71|20.51|20.73|20.53|20.71|20.51|7
1650019300000|2022-04-15 10:41:40|20.7|20.5|20.7|20.5|20.7|20.5|20.69|20.49|5
1650019310000|2022-04-15 10:41:50|20.71|20.51|20.71|20.51|20.71|20.51|20.71|20.51|1
1650019330000|2022-04-15 10:42:10|20.7|20.5|20.68|20.48|20.7|20.5|20.67|20.47|5
1650019340000|2022-04-15 10:42:20|20.69|20.49|20.68|20.48|20.69|20.49|20.68|20.48|4
1650019350000|2022-04-15 10:42:30|20.67|20.47|20.66|20.46|20.67|20.47|20.65|20.45|4
1650019360000|2022-04-15 10:42:40|20.67|20.47|20.66|20.46|20.67|20.47|20.66|20.46|2
1650019380000|2022-04-15 10:43:00|20.67|20.47|20.66|20.46|20.67|20.47|20.65|20.45|4
1650019390000|2022-04-15 10:43:10|20.65|20.45|20.66|20.46|20.66|20.46|20.65|20.45|4
1650019400000|2022-04-15 10:43:20|20.67|20.47|20.67|20.47|20.67|20.47|20.67|20.47|1
1650019410000|2022-04-15 10:43:30|20.68|20.48|20.68|20.48|20.68|20.48|20.68|20.48|1
1650019420000|2022-04-15 10:43:40|20.67|20.47|20.66|20.46|20.68|20.48|20.66|20.46|6
1650019430000|2022-04-15 10:43:50|20.67|20.47|20.67|20.47|20.68|20.48|20.67|20.47|3
1650019440000|2022-04-15 10:44:00|20.66|20.46|20.66|20.46|20.66|20.46|20.66|20.46|1
1650019460000|2022-04-15 10:44:20|20.65|20.45|20.65|20.45|20.65|20.45|20.65|20.45|1
1650019480000|2022-04-15 10:44:40|20.64|20.44|20.64|20.44|20.64|20.44|20.64|20.44|1
1650019490000|2022-04-15 10:44:50|20.63|20.43|20.63|20.43|20.64|20.44|20.63|20.43|3
1650019500000|2022-04-15 10:45:00|20.64|20.44|20.64|20.44|20.64|20.44|20.64|20.44|1
1650019520000|2022-04-15 10:45:20|20.65|20.45|20.65|20.45|20.65|20.45|20.65|20.45|1
1650019550000|2022-04-15 10:45:50|20.64|20.44|20.64|20.44|20.64|20.44|20.64|20.44|1
1650019580000|2022-04-15 10:46:20|20.65|20.45|20.65|20.45|20.65|20.45|20.64|20.44|3
1650019600000|2022-04-15 10:46:40|20.66|20.46|20.65|20.45|20.66|20.46|20.65|20.45|2
1650019610000|2022-04-15 10:46:50|20.66|20.46|20.66|20.46|20.66|20.46|20.66|20.46|1
1650019620000|2022-04-15 10:47:00|20.67|20.47|20.66|20.46|20.67|20.47|20.66|20.46|2
1650019630000|2022-04-15 10:47:10|20.67|20.47|20.67|20.47|20.67|20.47|20.66|20.46|3
1650019640000|2022-04-15 10:47:20|20.68|20.48|20.68|20.48|20.68|20.48|20.67|20.47|3
1650019650000|2022-04-15 10:47:30|20.69|20.49|20.69|20.49|20.69|20.49|20.69|20.49|1
1650019660000|2022-04-15 10:47:40|20.7|20.5|20.7|20.5|20.71|20.51|20.7|20.5|3
1650019670000|2022-04-15 10:47:50|20.71|20.51|20.71|20.51|20.71|20.51|20.71|20.51|1
1650019680000|2022-04-15 10:48:00|20.72|20.52|20.72|20.52|20.72|20.52|20.71|20.51|5
1650019690000|2022-04-15 10:48:10|20.71|20.51|20.71|20.51|20.72|20.52|20.71|20.51|3
1650019700000|2022-04-15 10:48:20|20.7|20.5|20.7|20.5|20.71|20.51|20.7|20.5|11
1650019740000|2022-04-15 10:49:00|20.71|20.51|20.69|20.49|20.71|20.51|20.68|20.48|7
1650019750000|2022-04-15 10:49:10|20.7|20.5|20.69|20.49|20.7|20.5|20.69|20.49|6
1650019780000|2022-04-15 10:49:40|20.68|20.48|20.68|20.48|20.68|20.48|20.68|20.48|1
1650019790000|2022-04-15 10:49:50|20.69|20.49|20.69|20.49|20.69|20.49|20.69|20.49|1
1650019800000|2022-04-15 10:50:00|20.68|20.48|20.68|20.48|20.69|20.49|20.68|20.48|3
1650019810000|2022-04-15 10:50:10|20.67|20.47|20.67|20.47|20.67|20.47|20.67|20.47|1
1650019830000|2022-04-15 10:50:30|20.66|20.46|20.66|20.46|20.66|20.46|20.66|20.46|1
1650019840000|2022-04-15 10:50:40|20.67|20.47|20.67|20.47|20.67|20.47|20.67|20.47|1
1650019850000|2022-04-15 10:50:50|20.66|20.46|20.67|20.47|20.68|20.48|20.66|20.46|4
1650019860000|2022-04-15 10:51:00|20.68|20.48|20.65|20.45|20.68|20.48|20.65|20.45|4
1650019870000|2022-04-15 10:51:10|20.66|20.46|20.66|20.46|20.66|20.46|20.66|20.46|1
1650019920000|2022-04-15 10:52:00|20.65|20.45|20.65|20.45|20.65|20.45|20.65|20.45|1
1650019930000|2022-04-15 10:52:10|20.66|20.46|20.68|20.48|20.68|20.48|20.66|20.46|3
1650019990000|2022-04-15 10:53:10|20.67|20.47|20.67|20.47|20.67|20.47|20.67|20.47|1
1650020050000|2022-04-15 10:54:10|20.68|20.48|20.68|20.48|20.68|20.48|20.67|20.47|3
1650020100000|2022-04-15 10:55:00|20.67|20.47|20.67|20.47|20.67|20.47|20.67|20.47|1
1650020130000|2022-04-15 10:55:30|20.68|20.48|20.68|20.48|20.68|20.48|20.68|20.48|1
1650020150000|2022-04-15 10:55:50|20.69|20.49|20.7|20.5|20.7|20.5|20.69|20.49|2
1650020160000|2022-04-15 10:56:00|20.71|20.51|20.7|20.5|20.71|20.51|20.7|20.5|6
1650020200000|2022-04-15 10:56:40|20.71|20.51|20.7|20.5|20.71|20.51|20.69|20.49|4
1650020210000|2022-04-15 10:56:50|20.69|20.49|20.69|20.49|20.69|20.49|20.69|20.49|1
1650020220000|2022-04-15 10:57:00|20.7|20.5|20.7|20.5|20.7|20.5|20.7|20.5|1
1650020230000|2022-04-15 10:57:10|20.69|20.49|20.69|20.49|20.69|20.49|20.67|20.47|11
1650020240000|2022-04-15 10:57:20|20.68|20.48|20.68|20.48|20.69|20.49|20.68|20.48|7
1650020280000|2022-04-15 10:58:00|20.67|20.47|20.67|20.47|20.68|20.48|20.67|20.47|9
1650020290000|2022-04-15 10:58:10|20.68|20.48|20.67|20.47|20.68|20.48|20.67|20.47|4
1650020330000|2022-04-15 10:58:50|20.68|20.48|20.67|20.47|20.68|20.48|20.67|20.47|4
1650020340000|2022-04-15 10:59:00|20.68|20.48|20.67|20.47|20.68|20.48|20.67|20.47|4
1650020360000|2022-04-15 10:59:20|20.66|20.46|20.67|20.47|20.67|20.47|20.66|20.46|2
1650020370000|2022-04-15 10:59:30|20.68|20.48|20.68|20.48|20.68|20.48|20.68|20.48|1
1650020380000|2022-04-15 10:59:40|20.67|20.47|20.67|20.47|20.67|20.47|20.67|20.47|1
1650020430000|2022-04-15 11:00:30|20.66|20.46|20.67|20.47|20.67|20.47|20.66|20.46|2
1650020440000|2022-04-15 11:00:40|20.66|20.46|20.67|20.47|20.67|20.47|20.66|20.46|2
1650020450000|2022-04-15 11:00:50|20.66|20.46|20.67|20.47|20.67|20.47|20.66|20.46|6
1650020480000|2022-04-15 11:01:20|20.68|20.48|20.67|20.47|20.68|20.48|20.67|20.47|2
1650020500000|2022-04-15 11:01:40|20.68|20.48|20.67|20.47|20.68|20.48|20.67|20.47|2
1650020510000|2022-04-15 11:01:50|20.66|20.46|20.66|20.46|20.66|20.46|20.66|20.46|1
1650020540000|2022-04-15 11:02:20|20.65|20.45|20.64|20.44|20.65|20.45|20.63|20.43|4
1650020550000|2022-04-15 11:02:30|20.63|20.43|20.64|20.44|20.64|20.44|20.63|20.43|4
1650020560000|2022-04-15 11:02:40|20.63|20.43|20.64|20.44|20.64|20.44|20.63|20.43|4
1650020570000|2022-04-15 11:02:50|20.63|20.43|20.62|20.42|20.63|20.43|20.62|20.42|2
1650020580000|2022-04-15 11:03:00|20.61|20.41|20.61|20.41|20.61|20.41|20.61|20.41|1
1650020610000|2022-04-15 11:03:30|20.6|20.4|20.6|20.4|20.6|20.4|20.6|20.4|1
1650020620000|2022-04-15 11:03:40|20.59|20.39|20.59|20.39|20.59|20.39|20.59|20.39|1
1650020630000|2022-04-15 11:03:50|20.6|20.4|20.59|20.39|20.6|20.4|20.59|20.39|8
1650020640000|2022-04-15 11:04:00|20.6|20.4|20.57|20.37|20.6|20.4|20.57|20.37|4
1650020650000|2022-04-15 11:04:10|20.58|20.38|20.58|20.38|20.58|20.38|20.58|20.38|1
1650020680000|2022-04-15 11:04:40|20.59|20.39|20.58|20.38|20.59|20.39|20.58|20.38|2
1650020690000|2022-04-15 11:04:50|20.59|20.39|20.59|20.39|20.59|20.39|20.58|20.38|3
1650020720000|2022-04-15 11:05:20|20.58|20.38|20.59|20.39|20.59|20.39|20.58|20.38|2
1650020730000|2022-04-15 11:05:30|20.58|20.38|20.59|20.39|20.59|20.39|20.58|20.38|2
1650020750000|2022-04-15 11:05:50|20.6|20.4|20.59|20.39|20.6|20.4|20.59|20.39|2
1650020790000|2022-04-15 11:06:30|20.58|20.38|20.58|20.38|20.58|20.38|20.58|20.38|1
1650020830000|2022-04-15 11:07:10|20.57|20.37|20.57|20.37|20.58|20.38|20.57|20.37|3
1650020840000|2022-04-15 11:07:20|20.56|20.36|20.56|20.36|20.56|20.36|20.55|20.35|5
1650020850000|2022-04-15 11:07:30|20.55|20.35|20.56|20.36|20.56|20.36|20.55|20.35|2
1650020860000|2022-04-15 11:07:40|20.57|20.37|20.57|20.37|20.57|20.37|20.56|20.36|3
1650020880000|2022-04-15 11:08:00|20.58|20.38|20.58|20.38|20.58|20.38|20.58|20.38|1
1650020910000|2022-04-15 11:08:30|20.57|20.37|20.57|20.37|20.57|20.37|20.57|20.37|1
1650020930000|2022-04-15 11:08:50|20.58|20.38|20.58|20.38|20.58|20.38|20.57|20.37|3
1650020940000|2022-04-15 11:09:00|20.57|20.37|20.57|20.37|20.57|20.37|20.57|20.37|1
1650020960000|2022-04-15 11:09:20|20.56|20.36|20.56|20.36|20.57|20.37|20.56|20.36|5
1650020970000|2022-04-15 11:09:30|20.57|20.37|20.57|20.37|20.57|20.37|20.57|20.37|1
1650021000000|2022-04-15 11:10:00|20.58|20.38|20.58|20.38|20.58|20.38|20.58|20.38|1
1650021060000|2022-04-15 11:11:00|20.59|20.39|20.59|20.39|20.59|20.39|20.58|20.38|5
1650021080000|2022-04-15 11:11:20|20.6|20.4|20.6|20.4|20.6|20.4|20.6|20.4|1
1650021090000|2022-04-15 11:11:30|20.59|20.39|20.59|20.39|20.59|20.39|20.59|20.39|1
1650021100000|2022-04-15 11:11:40|20.58|20.38|20.59|20.39|20.59|20.39|20.58|20.38|2
1650021110000|2022-04-15 11:11:50|20.58|20.38|20.59|20.39|20.59|20.39|20.58|20.38|2
1650021140000|2022-04-15 11:12:20|20.6|20.4|20.59|20.39|20.6|20.4|20.59|20.39|2
1650021150000|2022-04-15 11:12:30|20.6|20.4|20.6|20.4|20.6|20.4|20.59|20.39|5
1650021160000|2022-04-15 11:12:40|20.59|20.39|20.6|20.4|20.6|20.4|20.59|20.39|2
1650021220000|2022-04-15 11:13:40|20.61|20.41|20.61|20.41|20.62|20.42|20.61|20.41|3
1650021230000|2022-04-15 11:13:50|20.62|20.42|20.62|20.42|20.62|20.42|20.62|20.42|1
1650021250000|2022-04-15 11:14:10|20.63|20.43|20.63|20.43|20.63|20.43|20.62|20.42|13
1650021260000|2022-04-15 11:14:20|20.62|20.42|20.61|20.41|20.63|20.43|20.6|20.4|14
1650021270000|2022-04-15 11:14:30|20.6|20.4|20.61|20.41|20.61|20.41|20.6|20.4|8
1650021280000|2022-04-15 11:14:40|20.6|20.4|20.6|20.4|20.61|20.41|20.6|20.4|9
1650021290000|2022-04-15 11:14:50|20.59|20.39|20.6|20.4|20.6|20.4|20.59|20.39|4
1650021300000|2022-04-15 11:15:00|20.61|20.41|20.6|20.4|20.61|20.41|20.6|20.4|2
1650021310000|2022-04-15 11:15:10|20.61|20.41|20.61|20.41|20.61|20.41|20.6|20.4|5
1650021320000|2022-04-15 11:15:20|20.6|20.4|20.6|20.4|20.6|20.4|20.6|20.4|1
1650021330000|2022-04-15 11:15:30|20.61|20.41|20.6|20.4|20.61|20.41|20.6|20.4|2
1650021340000|2022-04-15 11:15:40|20.61|20.41|20.6|20.4|20.61|20.41|20.6|20.4|4
1650021350000|2022-04-15 11:15:50|20.61|20.41|20.6|20.4|20.61|20.41|20.6|20.4|2
1650021360000|2022-04-15 11:16:00|20.61|20.41|20.6|20.4|20.61|20.41|20.6|20.4|6
1650021420000|2022-04-15 11:17:00|20.61|20.41|20.61|20.41|20.61|20.41|20.61|20.41|1
1650021460000|2022-04-15 11:17:40|20.62|20.42|20.62|20.42|20.62|20.42|20.62|20.42|1
1650021530000|2022-04-15 11:18:50|20.63|20.43|20.63|20.43|20.63|20.43|20.62|20.42|3
1650021540000|2022-04-15 11:19:00|20.62|20.42|20.62|20.42|20.63|20.43|20.62|20.42|3
1650021550000|2022-04-15 11:19:10|20.61|20.41|20.61|20.41|20.61|20.41|20.61|20.41|1
1650021560000|2022-04-15 11:19:20|20.6|20.4|20.58|20.38|20.6|20.4|20.57|20.37|7
1650021570000|2022-04-15 11:19:30|20.57|20.37|20.58|20.38|20.58|20.38|20.57|20.37|2
1650021600000|2022-04-15 11:20:00|20.57|20.37|20.57|20.37|20.57|20.37|20.57|20.37|1
1650021610000|2022-04-15 11:20:10|20.56|20.36|20.56|20.36|20.56|20.36|20.56|20.36|1
1650021630000|2022-04-15 11:20:30|20.57|20.37|20.56|20.36|20.57|20.37|20.56|20.36|6
1650021660000|2022-04-15 11:21:00|20.57|20.37|20.56|20.36|20.57|20.37|20.56|20.36|2
1650021670000|2022-04-15 11:21:10|20.57|20.37|20.57|20.37|20.57|20.37|20.57|20.37|1
1650021680000|2022-04-15 11:21:20|20.58|20.38|20.58|20.38|20.58|20.38|20.57|20.37|5
1650021690000|2022-04-15 11:21:30|20.57|20.37|20.58|20.38|20.58|20.38|20.57|20.37|2
1650021710000|2022-04-15 11:21:50|20.57|20.37|20.57|20.37|20.58|20.38|20.57|20.37|5
1650021720000|2022-04-15 11:22:00|20.56|20.36|20.55|20.35|20.56|20.36|20.55|20.35|2
1650021730000|2022-04-15 11:22:10|20.56|20.36|20.56|20.36|20.57|20.37|20.55|20.35|5
1650021750000|2022-04-15 11:22:30|20.57|20.37|20.57|20.37|20.57|20.37|20.56|20.36|5
1650021780000|2022-04-15 11:23:00|20.56|20.36|20.56|20.36|20.57|20.37|20.56|20.36|5
1650021790000|2022-04-15 11:23:10|20.57|20.37|20.56|20.36|20.57|20.37|20.56|20.36|2
1650021800000|2022-04-15 11:23:20|20.55|20.35|20.56|20.36|20.56|20.36|20.55|20.35|4
1650021810000|2022-04-15 11:23:30|20.55|20.35|20.56|20.36|20.56|20.36|20.55|20.35|2
1650021830000|2022-04-15 11:23:50|20.55|20.35|20.55|20.35|20.55|20.35|20.55|20.35|1
1650021900000|2022-04-15 11:25:00|20.56|20.36|20.56|20.36|20.56|20.36|20.56|20.36|1
1650021940000|2022-04-15 11:25:40|20.57|20.37|20.57|20.37|20.57|20.37|20.56|20.36|5
1650021970000|2022-04-15 11:26:10|20.56|20.36|20.56|20.36|20.56|20.36|20.55|20.35|5
1650021980000|2022-04-15 11:26:20|20.55|20.35|20.56|20.36|20.56|20.36|20.55|20.35|4
1650021990000|2022-04-15 11:26:30|20.57|20.37|20.57|20.37|20.58|20.38|20.57|20.37|3
1650022010000|2022-04-15 11:26:50|20.56|20.36|20.56|20.36|20.56|20.36|20.56|20.36|1
1650022080000|2022-04-15 11:28:00|20.55|20.35|20.55|20.35|20.55|20.35|20.55|20.35|1
1650022100000|2022-04-15 11:28:20|20.56|20.36|20.55|20.35|20.56|20.36|20.55|20.35|4
1650022120000|2022-04-15 11:28:40|20.56|20.36|20.55|20.35|20.56|20.36|20.55|20.35|2
1650022130000|2022-04-15 11:28:50|20.56|20.36|20.55|20.35|20.56|20.36|20.55|20.35|2
1650022160000|2022-04-15 11:29:20|20.56|20.36|20.55|20.35|20.56|20.36|20.55|20.35|4
1650022200000|2022-04-15 11:30:00|20.54|20.34|20.55|20.35|20.55|20.35|20.54|20.34|4
1650022210000|2022-04-15 11:30:10|20.54|20.34|20.55|20.35|20.55|20.35|20.54|20.34|4
1650022220000|2022-04-15 11:30:20|20.54|20.34|20.55|20.35|20.55|20.35|20.54|20.34|2
1650022230000|2022-04-15 11:30:30|20.54|20.34|20.51|20.31|20.54|20.34|20.51|20.31|6
1650022240000|2022-04-15 11:30:40|20.52|20.32|20.51|20.31|20.52|20.32|20.51|20.31|2
1650022250000|2022-04-15 11:30:50|20.5|20.3|20.52|20.32|20.52|20.32|20.5|20.3|5
1650022260000|2022-04-15 11:31:00|20.51|20.31|20.52|20.32|20.52|20.32|20.51|20.31|4
1650022270000|2022-04-15 11:31:10|20.51|20.31|20.52|20.32|20.52|20.32|20.51|20.31|4
1650022300000|2022-04-15 11:31:40|20.51|20.31|20.51|20.31|20.51|20.31|20.51|20.31|1
1650022310000|2022-04-15 11:31:50|20.52|20.32|20.52|20.32|20.52|20.32|20.51|20.31|13
1650022320000|2022-04-15 11:32:00|20.51|20.31|20.51|20.31|20.52|20.32|20.51|20.31|5
1650022330000|2022-04-15 11:32:10|20.52|20.32|20.52|20.32|20.52|20.32|20.51|20.31|5
1650022340000|2022-04-15 11:32:20|20.51|20.31|20.51|20.31|20.52|20.32|20.51|20.31|7
1650022350000|2022-04-15 11:32:30|20.52|20.32|20.51|20.31|20.52|20.32|20.51|20.31|2
1650022360000|2022-04-15 11:32:40|20.52|20.32|20.52|20.32|20.52|20.32|20.52|20.32|1
1650022370000|2022-04-15 11:32:50|20.51|20.31|20.51|20.31|20.52|20.32|20.51|20.31|3
1650022380000|2022-04-15 11:33:00|20.52|20.32|20.51|20.31|20.52|20.32|20.51|20.31|6
1650022400000|2022-04-15 11:33:20|20.52|20.32|20.53|20.33|20.53|20.33|20.52|20.32|2
1650022410000|2022-04-15 11:33:30|20.54|20.34|20.54|20.34|20.54|20.34|20.53|20.33|3
1650022420000|2022-04-15 11:33:40|20.53|20.33|20.53|20.33|20.53|20.33|20.53|20.33|1
1650022480000|2022-04-15 11:34:40|20.52|20.32|20.53|20.33|20.53|20.33|20.52|20.32|2
1650022490000|2022-04-15 11:34:50|20.52|20.32|20.54|20.34|20.54|20.34|20.52|20.32|3
1650022500000|2022-04-15 11:35:00|20.53|20.33|20.53|20.33|20.54|20.34|20.53|20.33|5
1650022510000|2022-04-15 11:35:10|20.54|20.34|20.52|20.32|20.54|20.34|20.52|20.32|5
1650022520000|2022-04-15 11:35:20|20.53|20.33|20.52|20.32|20.53|20.33|20.52|20.32|10
1650022530000|2022-04-15 11:35:30|20.53|20.33|20.53|20.33|20.53|20.33|20.53|20.33|1
1650022540000|2022-04-15 11:35:40|20.52|20.32|20.52|20.32|20.53|20.33|20.52|20.32|5
1650022570000|2022-04-15 11:36:10|20.53|20.33|20.52|20.32|20.53|20.33|20.52|20.32|4
1650022600000|2022-04-15 11:36:40|20.53|20.33|20.53|20.33|20.53|20.33|20.52|20.32|3
1650022620000|2022-04-15 11:37:00|20.52|20.32|20.52|20.32|20.53|20.33|20.52|20.32|5
1650022730000|2022-04-15 11:38:50|20.51|20.31|20.52|20.32|20.52|20.32|20.51|20.31|8
1650022750000|2022-04-15 11:39:10|20.53|20.33|20.52|20.32|20.53|20.33|20.52|20.32|2
1650022770000|2022-04-15 11:39:30|20.51|20.31|20.51|20.31|20.52|20.32|20.51|20.31|3
1650022810000|2022-04-15 11:40:10|20.52|20.32|20.52|20.32|20.52|20.32|20.52|20.32|1
1650022820000|2022-04-15 11:40:20|20.51|20.31|20.51|20.31|20.51|20.31|20.51|20.31|1
1650022860000|2022-04-15 11:41:00|20.5|20.3|20.5|20.3|20.5|20.3|20.5|20.3|1
1650022870000|2022-04-15 11:41:10|20.51|20.31|20.49|20.29|20.51|20.31|20.49|20.29|5
1650022880000|2022-04-15 11:41:20|20.5|20.3|20.49|20.29|20.5|20.3|20.49|20.29|2
1650022890000|2022-04-15 11:41:30|20.5|20.3|20.5|20.3|20.5|20.3|20.5|20.3|1
1650022910000|2022-04-15 11:41:50|20.49|20.29|20.5|20.3|20.5|20.3|20.49|20.29|4
1650022930000|2022-04-15 11:42:10|20.49|20.29|20.52|20.32|20.52|20.32|20.49|20.29|4
1650022940000|2022-04-15 11:42:20|20.51|20.31|20.52|20.32|20.52|20.32|20.51|20.31|2
1650022960000|2022-04-15 11:42:40|20.53|20.33|20.52|20.32|20.53|20.33|20.52|20.32|10
1650022970000|2022-04-15 11:42:50|20.53|20.33|20.53|20.33|20.53|20.33|20.52|20.32|7
1650022980000|2022-04-15 11:43:00|20.52|20.32|20.52|20.32|20.52|20.32|20.52|20.32|1
1650022990000|2022-04-15 11:43:10|20.53|20.33|20.53|20.33|20.53|20.33|20.53|20.33|1
1650023000000|2022-04-15 11:43:20|20.54|20.34|20.54|20.34|20.54|20.34|20.53|20.33|3
1650023020000|2022-04-15 11:43:40|20.53|20.33|20.52|20.32|20.53|20.33|20.52|20.32|2
1650023030000|2022-04-15 11:43:50|20.53|20.33|20.52|20.32|20.53|20.33|20.52|20.32|2
1650023050000|2022-04-15 11:44:10|20.51|20.31|20.51|20.31|20.52|20.32|20.51|20.31|5
1650023110000|2022-04-15 11:45:10|20.5|20.3|20.5|20.3|20.5|20.3|20.5|20.3|1
1650023130000|2022-04-15 11:45:30|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1650023160000|2022-04-15 11:46:00|20.5|20.3|20.49|20.29|20.5|20.3|20.49|20.29|2
1650023190000|2022-04-15 11:46:30|20.5|20.3|20.5|20.3|20.5|20.3|20.49|20.29|3
1650023220000|2022-04-15 11:47:00|20.49|20.29|20.49|20.29|20.5|20.3|20.49|20.29|3
1650023230000|2022-04-15 11:47:10|20.5|20.3|20.5|20.3|20.5|20.3|20.49|20.29|3
1650023270000|2022-04-15 11:47:50|20.51|20.31|20.5|20.3|20.51|20.31|20.5|20.3|4
1650023280000|2022-04-15 11:48:00|20.51|20.31|20.52|20.32|20.52|20.32|20.5|20.3|4
1650023320000|2022-04-15 11:48:40|20.53|20.33|20.52|20.32|20.53|20.33|20.52|20.32|2
1650023370000|2022-04-15 11:49:30|20.51|20.31|20.52|20.32|20.52|20.32|20.51|20.31|2
1650023380000|2022-04-15 11:49:40|20.51|20.31|20.52|20.32|20.52|20.32|20.51|20.31|4
1650023390000|2022-04-15 11:49:50|20.51|20.31|20.51|20.31|20.52|20.32|20.51|20.31|5
1650023400000|2022-04-15 11:50:00|20.52|20.32|20.52|20.32|20.52|20.32|20.51|20.31|5
1650023410000|2022-04-15 11:50:10|20.53|20.33|20.52|20.32|20.53|20.33|20.52|20.32|4
1650023440000|2022-04-15 11:50:40|20.53|20.33|20.52|20.32|20.53|20.33|20.52|20.32|2
1650023470000|2022-04-15 11:51:10|20.53|20.33|20.54|20.34|20.54|20.34|20.53|20.33|10
1650023490000|2022-04-15 11:51:30|20.55|20.35|20.55|20.35|20.55|20.35|20.55|20.35|1
1650023500000|2022-04-15 11:51:40|20.56|20.36|20.56|20.36|20.56|20.36|20.56|20.36|1
1650023510000|2022-04-15 11:51:50|20.55|20.35|20.56|20.36|20.56|20.36|20.55|20.35|2
1650023520000|2022-04-15 11:52:00|20.57|20.37|20.6|20.4|20.6|20.4|20.57|20.37|4
1650023530000|2022-04-15 11:52:10|20.59|20.39|20.59|20.39|20.6|20.4|20.59|20.39|5
1650023540000|2022-04-15 11:52:20|20.6|20.4|20.6|20.4|20.6|20.4|20.6|20.4|1
1650023570000|2022-04-15 11:52:50|20.61|20.41|20.6|20.4|20.61|20.41|20.6|20.4|4
1650023590000|2022-04-15 11:53:10|20.59|20.39|20.59|20.39|20.6|20.4|20.59|20.39|3
1650023600000|2022-04-15 11:53:20|20.6|20.4|20.59|20.39|20.6|20.4|20.58|20.38|4
1650023640000|2022-04-15 11:54:00|20.6|20.4|20.61|20.41|20.61|20.41|20.6|20.4|2
1650023650000|2022-04-15 11:54:10|20.62|20.42|20.62|20.42|20.62|20.42|20.62|20.42|1
1650023660000|2022-04-15 11:54:20|20.61|20.41|20.6|20.4|20.61|20.41|20.6|20.4|2
1650023670000|2022-04-15 11:54:30|20.61|20.41|20.6|20.4|20.61|20.41|20.6|20.4|4
1650023690000|2022-04-15 11:54:50|20.61|20.41|20.62|20.42|20.63|20.43|20.61|20.41|4
1650023700000|2022-04-15 11:55:00|20.63|20.43|20.63|20.43|20.64|20.44|20.62|20.42|7
1650023720000|2022-04-15 11:55:20|20.62|20.42|20.63|20.43|20.63|20.43|20.62|20.42|2
1650023740000|2022-04-15 11:55:40|20.64|20.44|20.64|20.44|20.64|20.44|20.64|20.44|1
1650023770000|2022-04-15 11:56:10|20.63|20.43|20.63|20.43|20.63|20.43|20.62|20.42|3
1650023780000|2022-04-15 11:56:20|20.62|20.42|20.62|20.42|20.63|20.43|20.62|20.42|3
1650023790000|2022-04-15 11:56:30|20.63|20.43|20.62|20.42|20.63|20.43|20.62|20.42|2
1650023800000|2022-04-15 11:56:40|20.61|20.41|20.61|20.41|20.61|20.41|20.61|20.41|1
1650023810000|2022-04-15 11:56:50|20.62|20.42|20.62|20.42|20.62|20.42|20.61|20.41|3
1650023830000|2022-04-15 11:57:10|20.63|20.43|20.63|20.43|20.63|20.43|20.63|20.43|1
1650023890000|2022-04-15 11:58:10|20.62|20.42|20.62|20.42|20.63|20.43|20.62|20.42|3
1650023910000|2022-04-15 11:58:30|20.61|20.41|20.62|20.42|20.62|20.42|20.61|20.41|2
1650023920000|2022-04-15 11:58:40|20.61|20.41|20.61|20.41|20.62|20.42|20.61|20.41|5
1650023940000|2022-04-15 11:59:00|20.6|20.4|20.6|20.4|20.61|20.41|20.6|20.4|5
1650023950000|2022-04-15 11:59:10|20.61|20.41|20.61|20.41|20.61|20.41|20.6|20.4|3
1650023970000|2022-04-15 11:59:30|20.6|20.4|20.6|20.4|20.61|20.41|20.6|20.4|3
1650023980000|2022-04-15 11:59:40|20.61|20.41|20.61|20.41|20.61|20.41|20.6|20.4|3
1650023990000|2022-04-15 11:59:50|20.62|20.42|20.63|20.43|20.63|20.43|20.62|20.42|2
1650024000000|2022-04-15 12:00:00|20.62|20.42|20.63|20.43|20.63|20.43|20.62|20.42|2
1650024010000|2022-04-15 12:00:10|20.62|20.42|20.64|20.44|20.65|20.45|20.62|20.42|5
1650024020000|2022-04-15 12:00:20|20.65|20.45|20.64|20.44|20.65|20.45|20.64|20.44|2
1650024040000|2022-04-15 12:00:40|20.63|20.43|20.62|20.42|20.64|20.44|20.62|20.42|4
1650024050000|2022-04-15 12:00:50|20.63|20.43|20.63|20.43|20.63|20.43|20.62|20.42|3
1650024060000|2022-04-15 12:01:00|20.62|20.42|20.63|20.43|20.63|20.43|20.62|20.42|2
1650024070000|2022-04-15 12:01:10|20.62|20.42|20.62|20.42|20.63|20.43|20.62|20.42|5
1650024090000|2022-04-15 12:01:30|20.61|20.41|20.61|20.41|20.61|20.41|20.61|20.41|1
1650024100000|2022-04-15 12:01:40|20.6|20.4|20.6|20.4|20.6|20.4|20.59|20.39|3
1650024110000|2022-04-15 12:01:50|20.59|20.39|20.59|20.39|20.6|20.4|20.59|20.39|3
1650024120000|2022-04-15 12:02:00|20.58|20.38|20.57|20.37|20.58|20.38|20.57|20.37|6
1650024130000|2022-04-15 12:02:10|20.58|20.38|20.58|20.38|20.58|20.38|20.57|20.37|5
1650024150000|2022-04-15 12:02:30|20.57|20.37|20.57|20.37|20.57|20.37|20.57|20.37|1
1650024160000|2022-04-15 12:02:40|20.56|20.36|20.57|20.37|20.57|20.37|20.56|20.36|4
1650024190000|2022-04-15 12:03:10|20.58|20.38|20.58|20.38|20.58|20.38|20.58|20.38|1
1650024210000|2022-04-15 12:03:30|20.57|20.37|20.57|20.37|20.57|20.37|20.57|20.37|1
1650024220000|2022-04-15 12:03:40|20.56|20.36|20.56|20.36|20.56|20.36|20.55|20.35|9
1650024240000|2022-04-15 12:04:00|20.57|20.37|20.57|20.37|20.57|20.37|20.57|20.37|1
1650024250000|2022-04-15 12:04:10|20.56|20.36|20.56|20.36|20.56|20.36|20.56|20.36|1
1650024280000|2022-04-15 12:04:40|20.57|20.37|20.57|20.37|20.57|20.37|20.56|20.36|5
1650024330000|2022-04-15 12:05:30|20.58|20.38|20.59|20.39|20.59|20.39|20.58|20.38|4
1650024350000|2022-04-15 12:05:50|20.6|20.4|20.6|20.4|20.6|20.4|20.6|20.4|1
1650024370000|2022-04-15 12:06:10|20.59|20.39|20.59|20.39|20.6|20.4|20.59|20.39|3
1650024380000|2022-04-15 12:06:20|20.6|20.4|20.6|20.4|20.6|20.4|20.6|20.4|1
1650024470000|2022-04-15 12:07:50|20.61|20.41|20.61|20.41|20.62|20.42|20.61|20.41|3
1650024480000|2022-04-15 12:08:00|20.62|20.42|20.61|20.41|20.62|20.42|20.61|20.41|2
1650024490000|2022-04-15 12:08:10|20.6|20.4|20.6|20.4|20.6|20.4|20.6|20.4|1
1650024530000|2022-04-15 12:08:50|20.61|20.41|20.61|20.41|20.61|20.41|20.6|20.4|3
1650024540000|2022-04-15 12:09:00|20.6|20.4|20.6|20.4|20.61|20.41|20.6|20.4|7
1650024560000|2022-04-15 12:09:20|20.61|20.41|20.6|20.4|20.61|20.41|20.6|20.4|2
1650024570000|2022-04-15 12:09:30|20.61|20.41|20.59|20.39|20.61|20.41|20.59|20.39|3
1650024580000|2022-04-15 12:09:40|20.6|20.4|20.59|20.39|20.6|20.4|20.59|20.39|2
1650024590000|2022-04-15 12:09:50|20.58|20.38|20.58|20.38|20.58|20.38|20.58|20.38|1
1650024600000|2022-04-15 12:10:00|20.57|20.37|20.58|20.38|20.58|20.38|20.57|20.37|2
1650024610000|2022-04-15 12:10:10|20.57|20.37|20.57|20.37|20.57|20.37|20.57|20.37|1
1650024620000|2022-04-15 12:10:20|20.58|20.38|20.57|20.37|20.58|20.38|20.57|20.37|6
1650024630000|2022-04-15 12:10:30|20.56|20.36|20.56|20.36|20.56|20.36|20.56|20.36|1
1650024640000|2022-04-15 12:10:40|20.57|20.37|20.57|20.37|20.58|20.38|20.56|20.36|5
1650024650000|2022-04-15 12:10:50|20.56|20.36|20.56|20.36|20.56|20.36|20.56|20.36|1
1650024680000|2022-04-15 12:11:20|20.55|20.35|20.56|20.36|20.56|20.36|20.55|20.35|2
1650024690000|2022-04-15 12:11:30|20.55|20.35|20.55|20.35|20.55|20.35|20.55|20.35|1
1650024700000|2022-04-15 12:11:40|20.54|20.34|20.54|20.34|20.54|20.34|20.54|20.34|1
1650024710000|2022-04-15 12:11:50|20.55|20.35|20.55|20.35|20.55|20.35|20.54|20.34|3
1650024720000|2022-04-15 12:12:00|20.56|20.36|20.56|20.36|20.56|20.36|20.55|20.35|9
1650024750000|2022-04-15 12:12:30|20.55|20.35|20.55|20.35|20.56|20.36|20.55|20.35|3
1650024770000|2022-04-15 12:12:50|20.54|20.34|20.54|20.34|20.54|20.34|20.54|20.34|1
1650024790000|2022-04-15 12:13:10|20.53|20.33|20.54|20.34|20.54|20.34|20.53|20.33|8
1650024800000|2022-04-15 12:13:20|20.55|20.35|20.58|20.38|20.58|20.38|20.54|20.34|6
1650024810000|2022-04-15 12:13:30|20.57|20.37|20.58|20.38|20.58|20.38|20.57|20.37|8
1650024820000|2022-04-15 12:13:40|20.57|20.37|20.57|20.37|20.58|20.38|20.57|20.37|9
1650024830000|2022-04-15 12:13:50|20.58|20.38|20.58|20.38|20.58|20.38|20.58|20.38|1
1650024850000|2022-04-15 12:14:10|20.57|20.37|20.57|20.37|20.58|20.38|20.57|20.37|3
1650024860000|2022-04-15 12:14:20|20.56|20.36|20.57|20.37|20.57|20.37|20.56|20.36|4
1650024870000|2022-04-15 12:14:30|20.56|20.36|20.57|20.37|20.57|20.37|20.56|20.36|2
1650024920000|2022-04-15 12:15:20|20.56|20.36|20.56|20.36|20.56|20.36|20.56|20.36|1
1650024930000|2022-04-15 12:15:30|20.57|20.37|20.57|20.37|20.57|20.37|20.56|20.36|5
1650024940000|2022-04-15 12:15:40|20.58|20.38|20.57|20.37|20.58|20.38|20.57|20.37|4
1650024950000|2022-04-15 12:15:50|20.58|20.38|20.58|20.38|20.58|20.38|20.57|20.37|3
1650024970000|2022-04-15 12:16:10|20.59|20.39|20.59|20.39|20.6|20.4|20.59|20.39|7
1650024980000|2022-04-15 12:16:20|20.6|20.4|20.61|20.41|20.61|20.41|20.59|20.39|4
1650024990000|2022-04-15 12:16:30|20.6|20.4|20.6|20.4|20.61|20.41|20.6|20.4|3
1650025010000|2022-04-15 12:16:50|20.59|20.39|20.59|20.39|20.59|20.39|20.59|20.39|1
1650025020000|2022-04-15 12:17:00|20.6|20.4|20.6|20.4|20.6|20.4|20.6|20.4|1
1650025030000|2022-04-15 12:17:10|20.59|20.39|20.6|20.4|20.6|20.4|20.59|20.39|6
1650025040000|2022-04-15 12:17:20|20.59|20.39|20.59|20.39|20.6|20.4|20.59|20.39|5
1650025080000|2022-04-15 12:18:00|20.58|20.38|20.58|20.38|20.58|20.38|20.58|20.38|1
1650025090000|2022-04-15 12:18:10|20.59|20.39|20.59|20.39|20.59|20.39|20.59|20.39|1
1650025100000|2022-04-15 12:18:20|20.58|20.38|20.59|20.39|20.59|20.39|20.58|20.38|4
1650025120000|2022-04-15 12:18:40|20.6|20.4|20.6|20.4|20.6|20.4|20.6|20.4|1
1650025140000|2022-04-15 12:19:00|20.59|20.39|20.59|20.39|20.6|20.4|20.58|20.38|7
1650025180000|2022-04-15 12:19:40|20.6|20.4|20.6|20.4|20.6|20.4|20.6|20.4|1
1650025190000|2022-04-15 12:19:50|20.61|20.41|20.61|20.41|20.61|20.41|20.61|20.41|1
1650025210000|2022-04-15 12:20:10|20.62|20.42|20.61|20.41|20.62|20.42|20.61|20.41|2
1650025240000|2022-04-15 12:20:40|20.62|20.42|20.62|20.42|20.62|20.42|20.61|20.41|3
1650025250000|2022-04-15 12:20:50|20.63|20.43|20.63|20.43|20.63|20.43|20.63|20.43|1
1650025260000|2022-04-15 12:21:00|20.62|20.42|20.62|20.42|20.62|20.42|20.62|20.42|1
1650025270000|2022-04-15 12:21:10|20.61|20.41|20.61|20.41|20.62|20.42|20.61|20.41|5
1650025280000|2022-04-15 12:21:20|20.62|20.42|20.61|20.41|20.62|20.42|20.61|20.41|4
1650025290000|2022-04-15 12:21:30|20.62|20.42|20.62|20.42|20.62|20.42|20.61|20.41|3
1650025300000|2022-04-15 12:21:40|20.61|20.41|20.62|20.42|20.62|20.42|20.61|20.41|2
1650025320000|2022-04-15 12:22:00|20.61|20.41|20.61|20.41|20.61|20.41|20.61|20.41|1
1650025330000|2022-04-15 12:22:10|20.6|20.4|20.61|20.41|20.61|20.41|20.6|20.4|2
1650025340000|2022-04-15 12:22:20|20.6|20.4|20.61|20.41|20.61|20.41|20.6|20.4|4
1650025350000|2022-04-15 12:22:30|20.6|20.4|20.61|20.41|20.61|20.41|20.6|20.4|2
1650025360000|2022-04-15 12:22:40|20.6|20.4|20.6|20.4|20.61|20.41|20.6|20.4|5
1650025390000|2022-04-15 12:23:10|20.61|20.41|20.61|20.41|20.61|20.41|20.6|20.4|5
1650025400000|2022-04-15 12:23:20|20.62|20.42|20.62|20.42|20.62|20.42|20.62|20.42|1
1650025410000|2022-04-15 12:23:30|20.61|20.41|20.61|20.41|20.62|20.42|20.61|20.41|3
1650025420000|2022-04-15 12:23:40|20.62|20.42|20.61|20.41|20.62|20.42|20.61|20.41|2
1650025460000|2022-04-15 12:24:20|20.6|20.4|20.6|20.4|20.6|20.4|20.6|20.4|1
1650025480000|2022-04-15 12:24:40|20.59|20.39|20.59|20.39|20.59|20.39|20.59|20.39|1
1650025490000|2022-04-15 12:24:50|20.58|20.38|20.59|20.39|20.59|20.39|20.58|20.38|2
1650025540000|2022-04-15 12:25:40|20.58|20.38|20.58|20.38|20.58|20.38|20.58|20.38|1
1650025560000|2022-04-15 12:26:00|20.59|20.39|20.58|20.38|20.59|20.39|20.58|20.38|4
1650025570000|2022-04-15 12:26:10|20.59|20.39|20.59|20.39|20.59|20.39|20.59|20.39|1
1650025590000|2022-04-15 12:26:30|20.58|20.38|20.58|20.38|20.59|20.39|20.58|20.38|3
1650025600000|2022-04-15 12:26:40|20.59|20.39|20.59|20.39|20.59|20.39|20.58|20.38|5
1650025620000|2022-04-15 12:27:00|20.58|20.38|20.58|20.38|20.59|20.39|20.58|20.38|3
1650025700000|2022-04-15 12:28:20|20.59|20.39|20.6|20.4|20.6|20.4|20.58|20.38|4
1650025710000|2022-04-15 12:28:30|20.59|20.39|20.6|20.4|20.6|20.4|20.59|20.39|4
1650025720000|2022-04-15 12:28:40|20.59|20.39|20.6|20.4|20.6|20.4|20.59|20.39|6
1650025750000|2022-04-15 12:29:10|20.59|20.39|20.6|20.4|20.6|20.4|20.59|20.39|2
1650025780000|2022-04-15 12:29:40|20.59|20.39|20.59|20.39|20.6|20.4|20.59|20.39|5
1650025790000|2022-04-15 12:29:50|20.58|20.38|20.58|20.38|20.59|20.39|20.58|20.38|3
1650025800000|2022-04-15 12:30:00|20.57|20.37|20.57|20.37|20.57|20.37|20.57|20.37|1
1650025810000|2022-04-15 12:30:10|20.58|20.38|20.58|20.38|20.58|20.38|20.57|20.37|3
1650025830000|2022-04-15 12:30:30|20.59|20.39|20.59|20.39|20.59|20.39|20.59|20.39|1
1650025890000|2022-04-15 12:31:30|20.6|20.4|20.6|20.4|20.6|20.4|20.6|20.4|1
1650025900000|2022-04-15 12:31:40|20.59|20.39|20.59|20.39|20.59|20.39|20.59|20.39|1
1650025910000|2022-04-15 12:31:50|20.6|20.4|20.59|20.39|20.6|20.4|20.59|20.39|2
1650025930000|2022-04-15 12:32:10|20.58|20.38|20.59|20.39|20.59|20.39|20.58|20.38|4
1650025940000|2022-04-15 12:32:20|20.58|20.38|20.58|20.38|20.59|20.39|20.58|20.38|7
1650025950000|2022-04-15 12:32:30|20.57|20.37|20.57|20.37|20.58|20.38|20.57|20.37|3
1650025960000|2022-04-15 12:32:40|20.58|20.38|20.58|20.38|20.58|20.38|20.58|20.38|1
1650025970000|2022-04-15 12:32:50|20.57|20.37|20.58|20.38|20.58|20.38|20.57|20.37|4
1650026020000|2022-04-15 12:33:40|20.57|20.37|20.57|20.37|20.57|20.37|20.57|20.37|1
1650026040000|2022-04-15 12:34:00|20.58|20.38|20.58|20.38|20.58|20.38|20.58|20.38|1
1650026050000|2022-04-15 12:34:10|20.57|20.37|20.57|20.37|20.58|20.38|20.57|20.37|3
1650026070000|2022-04-15 12:34:30|20.58|20.38|20.58|20.38|20.58|20.38|20.57|20.37|3
1650026080000|2022-04-15 12:34:40|20.59|20.39|20.58|20.38|20.59|20.39|20.58|20.38|2
1650026120000|2022-04-15 12:35:20|20.57|20.37|20.57|20.37|20.57|20.37|20.57|20.37|1
1650026130000|2022-04-15 12:35:30|20.56|20.36|20.57|20.37|20.57|20.37|20.56|20.36|8
1650026140000|2022-04-15 12:35:40|20.56|20.36|20.57|20.37|20.57|20.37|20.56|20.36|2
1650026150000|2022-04-15 12:35:50|20.56|20.36|20.56|20.36|20.57|20.37|20.56|20.36|3
1650026160000|2022-04-15 12:36:00|20.57|20.37|20.56|20.36|20.57|20.37|20.56|20.36|2
1650026170000|2022-04-15 12:36:10|20.55|20.35|20.55|20.35|20.56|20.36|20.55|20.35|3
1650026180000|2022-04-15 12:36:20|20.56|20.36|20.55|20.35|20.56|20.36|20.55|20.35|12
1650026190000|2022-04-15 12:36:30|20.56|20.36|20.55|20.35|20.56|20.36|20.55|20.35|8
1650026200000|2022-04-15 12:36:40|20.56|20.36|20.55|20.35|20.56|20.36|20.55|20.35|4
1650026220000|2022-04-15 12:37:00|20.56|20.36|20.56|20.36|20.56|20.36|20.55|20.35|7
1650026230000|2022-04-15 12:37:10|20.55|20.35|20.54|20.34|20.56|20.36|20.54|20.34|6
1650026260000|2022-04-15 12:37:40|20.55|20.35|20.55|20.35|20.55|20.35|20.54|20.34|3
1650026290000|2022-04-15 12:38:10|20.53|20.33|20.54|20.34|20.54|20.34|20.53|20.33|2
1650026300000|2022-04-15 12:38:20|20.53|20.33|20.54|20.34|20.54|20.34|20.53|20.33|4
1650026310000|2022-04-15 12:38:30|20.53|20.33|20.54|20.34|20.54|20.34|20.53|20.33|2
1650026330000|2022-04-15 12:38:50|20.55|20.35|20.54|20.34|20.55|20.35|20.54|20.34|2
1650026340000|2022-04-15 12:39:00|20.55|20.35|20.55|20.35|20.55|20.35|20.55|20.35|1
1650026350000|2022-04-15 12:39:10|20.56|20.36|20.56|20.36|20.56|20.36|20.56|20.36|1
1650026360000|2022-04-15 12:39:20|20.57|20.37|20.57|20.37|20.57|20.37|20.57|20.37|1
1650026380000|2022-04-15 12:39:40|20.56|20.36|20.56|20.36|20.57|20.37|20.56|20.36|3
1650026390000|2022-04-15 12:39:50|20.57|20.37|20.57|20.37|20.57|20.37|20.56|20.36|3
1650026410000|2022-04-15 12:40:10|20.56|20.36|20.57|20.37|20.57|20.37|20.56|20.36|2
1650026420000|2022-04-15 12:40:20|20.56|20.36|20.56|20.36|20.57|20.37|20.56|20.36|9
1650026430000|2022-04-15 12:40:30|20.57|20.37|20.56|20.36|20.57|20.37|20.56|20.36|2
1650026440000|2022-04-15 12:40:40|20.57|20.37|20.56|20.36|20.57|20.37|20.56|20.36|2
1650026460000|2022-04-15 12:41:00|20.57|20.37|20.57|20.37|20.57|20.37|20.57|20.37|1
1650026490000|2022-04-15 12:41:30|20.56|20.36|20.56|20.36|20.57|20.37|20.56|20.36|3
1650026500000|2022-04-15 12:41:40|20.57|20.37|20.57|20.37|20.57|20.37|20.56|20.36|5
1650026520000|2022-04-15 12:42:00|20.56|20.36|20.56|20.36|20.57|20.37|20.56|20.36|3
1650026530000|2022-04-15 12:42:10|20.57|20.37|20.56|20.36|20.57|20.37|20.56|20.36|2
1650026550000|2022-04-15 12:42:30|20.55|20.35|20.55|20.35|20.55|20.35|20.55|20.35|1
1650026560000|2022-04-15 12:42:40|20.54|20.34|20.54|20.34|20.55|20.35|20.54|20.34|9
1650026570000|2022-04-15 12:42:50|20.55|20.35|20.56|20.36|20.56|20.36|20.55|20.35|2
1650026630000|2022-04-15 12:43:50|20.57|20.37|20.56|20.36|20.57|20.37|20.56|20.36|6
1650026640000|2022-04-15 12:44:00|20.57|20.37|20.57|20.37|20.57|20.37|20.56|20.36|7
1650026650000|2022-04-15 12:44:10|20.56|20.36|20.57|20.37|20.57|20.37|20.56|20.36|2
1650026660000|2022-04-15 12:44:20|20.58|20.38|20.58|20.38|20.58|20.38|20.58|20.38|1
1650026680000|2022-04-15 12:44:40|20.59|20.39|20.58|20.38|20.59|20.39|20.58|20.38|4
1650026690000|2022-04-15 12:44:50|20.59|20.39|20.59|20.39|20.59|20.39|20.58|20.38|5
1650026710000|2022-04-15 12:45:10|20.58|20.38|20.58|20.38|20.59|20.39|20.58|20.38|7
1650026730000|2022-04-15 12:45:30|20.57|20.37|20.58|20.38|20.58|20.38|20.57|20.37|2
1650026740000|2022-04-15 12:45:40|20.57|20.37|20.57|20.37|20.57|20.37|20.57|20.37|1
1650026750000|2022-04-15 12:45:50|20.56|20.36|20.56|20.36|20.57|20.37|20.56|20.36|3
1650026760000|2022-04-15 12:46:00|20.55|20.35|20.55|20.35|20.55|20.35|20.55|20.35|1
1650026770000|2022-04-15 12:46:10|20.54|20.34|20.54|20.34|20.55|20.35|20.54|20.34|9
1650026780000|2022-04-15 12:46:20|20.55|20.35|20.55|20.35|20.55|20.35|20.54|20.34|3
1650026790000|2022-04-15 12:46:30|20.54|20.34|20.55|20.35|20.55|20.35|20.54|20.34|2
1650026810000|2022-04-15 12:46:50|20.54|20.34|20.55|20.35|20.55|20.35|20.54|20.34|2
1650026820000|2022-04-15 12:47:00|20.54|20.34|20.54|20.34|20.55|20.35|20.54|20.34|3
1650026860000|2022-04-15 12:47:40|20.53|20.33|20.54|20.34|20.54|20.34|20.53|20.33|2
1650026870000|2022-04-15 12:47:50|20.53|20.33|20.53|20.33|20.54|20.34|20.53|20.33|3
1650026880000|2022-04-15 12:48:00|20.54|20.34|20.53|20.33|20.54|20.34|20.53|20.33|4
1650026890000|2022-04-15 12:48:10|20.54|20.34|20.53|20.33|20.54|20.34|20.53|20.33|2
1650026900000|2022-04-15 12:48:20|20.52|20.32|20.53|20.33|20.53|20.33|20.52|20.32|2
1650026950000|2022-04-15 12:49:10|20.54|20.34|20.53|20.33|20.54|20.34|20.53|20.33|2
1650026960000|2022-04-15 12:49:20|20.54|20.34|20.53|20.33|20.54|20.34|20.53|20.33|6
1650026980000|2022-04-15 12:49:40|20.54|20.34|20.53|20.33|20.54|20.34|20.53|20.33|2
1650026990000|2022-04-15 12:49:50|20.54|20.34|20.54|20.34|20.54|20.34|20.54|20.34|1
1650027000000|2022-04-15 12:50:00|20.53|20.33|20.54|20.34|20.54|20.34|20.53|20.33|8
1650027030000|2022-04-15 12:50:30|20.53|20.33|20.53|20.33|20.53|20.33|20.53|20.33|1
1650027050000|2022-04-15 12:50:50|20.54|20.34|20.53|20.33|20.54|20.34|20.53|20.33|2
1650027060000|2022-04-15 12:51:00|20.54|20.34|20.53|20.33|20.54|20.34|20.53|20.33|2
1650027080000|2022-04-15 12:51:20|20.52|20.32|20.52|20.32|20.53|20.33|20.52|20.32|5
1650027090000|2022-04-15 12:51:30|20.51|20.31|20.51|20.31|20.52|20.32|20.51|20.31|3
1650027100000|2022-04-15 12:51:40|20.52|20.32|20.52|20.32|20.52|20.32|20.52|20.32|1
1650027110000|2022-04-15 12:51:50|20.51|20.31|20.51|20.31|20.51|20.31|20.51|20.31|1
1650027120000|2022-04-15 12:52:00|20.5|20.3|20.5|20.3|20.51|20.31|20.5|20.3|3
1650027130000|2022-04-15 12:52:10|20.49|20.29|20.5|20.3|20.5|20.3|20.49|20.29|6
1650027140000|2022-04-15 12:52:20|20.49|20.29|20.47|20.27|20.5|20.3|20.47|20.27|5
1650027150000|2022-04-15 12:52:30|20.46|20.26|20.47|20.27|20.47|20.27|20.46|20.26|4
1650027170000|2022-04-15 12:52:50|20.46|20.26|20.46|20.26|20.46|20.26|20.46|20.26|1
1650027180000|2022-04-15 12:53:00|20.47|20.27|20.48|20.28|20.48|20.28|20.46|20.26|8
1650027210000|2022-04-15 12:53:30|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1650027220000|2022-04-15 12:53:40|20.48|20.28|20.48|20.28|20.48|20.28|20.48|20.28|1
1650027250000|2022-04-15 12:54:10|20.47|20.27|20.48|20.28|20.48|20.28|20.47|20.27|4
1650027280000|2022-04-15 12:54:40|20.47|20.27|20.48|20.28|20.48|20.28|20.47|20.27|6
1650027290000|2022-04-15 12:54:50|20.47|20.27|20.48|20.28|20.48|20.28|20.47|20.27|2
1650027300000|2022-04-15 12:55:00|20.47|20.27|20.48|20.28|20.48|20.28|20.47|20.27|6
1650027410000|2022-04-15 12:56:50|20.49|20.29|20.49|20.29|20.49|20.29|20.48|20.28|5
1650027420000|2022-04-15 12:57:00|20.48|20.28|20.48|20.28|20.49|20.29|20.48|20.28|3
1650027450000|2022-04-15 12:57:30|20.47|20.27|20.47|20.27|20.48|20.28|20.47|20.27|3
1650027460000|2022-04-15 12:57:40|20.48|20.28|20.48|20.28|20.48|20.28|20.48|20.28|1
1650027470000|2022-04-15 12:57:50|20.47|20.27|20.47|20.27|20.48|20.28|20.46|20.26|11
1650027480000|2022-04-15 12:58:00|20.46|20.26|20.47|20.27|20.47|20.27|20.46|20.26|6
1650027490000|2022-04-15 12:58:10|20.48|20.28|20.48|20.28|20.48|20.28|20.48|20.28|1
1650027510000|2022-04-15 12:58:30|20.47|20.27|20.47|20.27|20.48|20.28|20.47|20.27|7
1650027530000|2022-04-15 12:58:50|20.46|20.26|20.46|20.26|20.47|20.27|20.46|20.26|3
1650027540000|2022-04-15 12:59:00|20.47|20.27|20.47|20.27|20.47|20.27|20.47|20.27|1
1650027550000|2022-04-15 12:59:10|20.48|20.28|20.48|20.28|20.48|20.28|20.47|20.27|3
1650027560000|2022-04-15 12:59:20|20.47|20.27|20.47|20.27|20.47|20.27|20.47|20.27|1
1650027580000|2022-04-15 12:59:40|20.48|20.28|20.48|20.28|20.48|20.28|20.47|20.27|5
1650027600000|2022-04-15 13:00:00|20.49|20.29|20.5|20.3|20.5|20.3|20.49|20.29|2
1650027620000|2022-04-15 13:00:20|20.49|20.29|20.5|20.3|20.5|20.3|20.49|20.29|2
1650027630000|2022-04-15 13:00:30|20.51|20.31|20.51|20.31|20.51|20.31|20.51|20.31|1
1650027640000|2022-04-15 13:00:40|20.52|20.32|20.51|20.31|20.52|20.32|20.51|20.31|2
1650027650000|2022-04-15 13:00:50|20.52|20.32|20.5|20.3|20.52|20.32|20.5|20.3|7
1650027660000|2022-04-15 13:01:00|20.51|20.31|20.5|20.3|20.51|20.31|20.5|20.3|8
1650027670000|2022-04-15 13:01:10|20.51|20.31|20.51|20.31|20.51|20.31|20.5|20.3|3
1650027690000|2022-04-15 13:01:30|20.5|20.3|20.5|20.3|20.5|20.3|20.5|20.3|1
1650027700000|2022-04-15 13:01:40|20.51|20.31|20.5|20.3|20.51|20.31|20.5|20.3|2
1650027710000|2022-04-15 13:01:50|20.49|20.29|20.5|20.3|20.5|20.3|20.49|20.29|4
1650027730000|2022-04-15 13:02:10|20.51|20.31|20.51|20.31|20.51|20.31|20.5|20.3|3
1650027740000|2022-04-15 13:02:20|20.52|20.32|20.52|20.32|20.52|20.32|20.52|20.32|1
1650027750000|2022-04-15 13:02:30|20.51|20.31|20.52|20.32|20.52|20.32|20.51|20.31|6
1650027760000|2022-04-15 13:02:40|20.51|20.31|20.52|20.32|20.52|20.32|20.51|20.31|2
1650027790000|2022-04-15 13:03:10|20.51|20.31|20.51|20.31|20.52|20.32|20.51|20.31|3
1650027810000|2022-04-15 13:03:30|20.5|20.3|20.5|20.3|20.51|20.31|20.5|20.3|5
1650027820000|2022-04-15 13:03:40|20.49|20.29|20.49|20.29|20.5|20.3|20.49|20.29|3
1650027840000|2022-04-15 13:04:00|20.5|20.3|20.5|20.3|20.5|20.3|20.5|20.3|1
1650027860000|2022-04-15 13:04:20|20.51|20.31|20.51|20.31|20.51|20.31|20.5|20.3|3
1650027880000|2022-04-15 13:04:40|20.5|20.3|20.5|20.3|20.5|20.3|20.5|20.3|1
1650027900000|2022-04-15 13:05:00|20.51|20.31|20.51|20.31|20.51|20.31|20.5|20.3|5
1650027910000|2022-04-15 13:05:10|20.52|20.32|20.51|20.31|20.52|20.32|20.51|20.31|2
1650027920000|2022-04-15 13:05:20|20.52|20.32|20.52|20.32|20.52|20.32|20.51|20.31|3
1650027930000|2022-04-15 13:05:30|20.51|20.31|20.52|20.32|20.52|20.32|20.51|20.31|4
1650027940000|2022-04-15 13:05:40|20.51|20.31|20.5|20.3|20.51|20.31|20.5|20.3|2
1650027950000|2022-04-15 13:05:50|20.51|20.31|20.5|20.3|20.51|20.31|20.5|20.3|2
1650027960000|2022-04-15 13:06:00|20.51|20.31|20.51|20.31|20.51|20.31|20.5|20.3|3
1650027990000|2022-04-15 13:06:30|20.52|20.32|20.52|20.32|20.52|20.32|20.52|20.32|1
1650028000000|2022-04-15 13:06:40|20.51|20.31|20.51|20.31|20.51|20.31|20.51|20.31|1
1650028010000|2022-04-15 13:06:50|20.52|20.32|20.51|20.31|20.52|20.32|20.51|20.31|2
1650028030000|2022-04-15 13:07:10|20.5|20.3|20.5|20.3|20.5|20.3|20.5|20.3|1
1650028040000|2022-04-15 13:07:20|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1650028050000|2022-04-15 13:07:30|20.48|20.28|20.48|20.28|20.48|20.28|20.48|20.28|1
1650028060000|2022-04-15 13:07:40|20.47|20.27|20.47|20.27|20.48|20.28|20.47|20.27|3
1650028070000|2022-04-15 13:07:50|20.46|20.26|20.46|20.26|20.47|20.27|20.45|20.25|7
1650028080000|2022-04-15 13:08:00|20.47|20.27|20.47|20.27|20.47|20.27|20.46|20.26|7
1650028090000|2022-04-15 13:08:10|20.46|20.26|20.46|20.26|20.47|20.27|20.46|20.26|3
1650028100000|2022-04-15 13:08:20|20.47|20.27|20.47|20.27|20.47|20.27|20.47|20.27|1
1650028110000|2022-04-15 13:08:30|20.46|20.26|20.47|20.27|20.47|20.27|20.46|20.26|8
1650028120000|2022-04-15 13:08:40|20.46|20.26|20.46|20.26|20.46|20.26|20.46|20.26|1
1650028130000|2022-04-15 13:08:50|20.45|20.25|20.45|20.25|20.45|20.25|20.45|20.25|1
1650028150000|2022-04-15 13:09:10|20.46|20.26|20.47|20.27|20.47|20.27|20.45|20.25|6
1650028160000|2022-04-15 13:09:20|20.46|20.26|20.48|20.28|20.48|20.28|20.46|20.26|3
1650028170000|2022-04-15 13:09:30|20.49|20.29|20.48|20.28|20.5|20.3|20.48|20.28|10
1650028180000|2022-04-15 13:09:40|20.47|20.27|20.47|20.27|20.48|20.28|20.47|20.27|5
1650028200000|2022-04-15 13:10:00|20.46|20.26|20.47|20.27|20.47|20.27|20.46|20.26|8
1650028240000|2022-04-15 13:10:40|20.46|20.26|20.46|20.26|20.47|20.27|20.46|20.26|3
1650028270000|2022-04-15 13:11:10|20.47|20.27|20.48|20.28|20.48|20.28|20.47|20.27|4
1650028290000|2022-04-15 13:11:30|20.47|20.27|20.47|20.27|20.48|20.28|20.47|20.27|3
1650028300000|2022-04-15 13:11:40|20.48|20.28|20.48|20.28|20.48|20.28|20.48|20.28|1
1650028360000|2022-04-15 13:12:40|20.47|20.27|20.46|20.26|20.47|20.27|20.46|20.26|4
1650028370000|2022-04-15 13:12:50|20.47|20.27|20.47|20.27|20.47|20.27|20.46|20.26|7
1650028380000|2022-04-15 13:13:00|20.46|20.26|20.47|20.27|20.47|20.27|20.46|20.26|4
1650028390000|2022-04-15 13:13:10|20.46|20.26|20.46|20.26|20.47|20.27|20.46|20.26|5
1650028400000|2022-04-15 13:13:20|20.45|20.25|20.46|20.26|20.46|20.26|20.45|20.25|2
1650028410000|2022-04-15 13:13:30|20.45|20.25|20.46|20.26|20.46|20.26|20.45|20.25|10
1650028420000|2022-04-15 13:13:40|20.45|20.25|20.45|20.25|20.45|20.25|20.45|20.25|1
1650028480000|2022-04-15 13:14:40|20.44|20.24|20.44|20.24|20.44|20.24|20.44|20.24|1
1650028490000|2022-04-15 13:14:50|20.45|20.25|20.44|20.24|20.45|20.25|20.44|20.24|2
1650028500000|2022-04-15 13:15:00|20.45|20.25|20.45|20.25|20.45|20.25|20.45|20.25|1
1650028510000|2022-04-15 13:15:10|20.44|20.24|20.45|20.25|20.45|20.25|20.44|20.24|2
1650028530000|2022-04-15 13:15:30|20.46|20.26|20.44|20.24|20.46|20.26|20.44|20.24|11
1650028540000|2022-04-15 13:15:40|20.43|20.23|20.42|20.22|20.43|20.23|20.42|20.22|2
1650028550000|2022-04-15 13:15:50|20.43|20.23|20.43|20.23|20.43|20.23|20.42|20.22|17
1650028560000|2022-04-15 13:16:00|20.42|20.22|20.43|20.23|20.43|20.23|20.42|20.22|6
1650028570000|2022-04-15 13:16:10|20.44|20.24|20.46|20.26|20.46|20.26|20.44|20.24|5
1650028580000|2022-04-15 13:16:20|20.45|20.25|20.46|20.26|20.46|20.26|20.45|20.25|4
1650028590000|2022-04-15 13:16:30|20.47|20.27|20.47|20.27|20.47|20.27|20.47|20.27|1
1650028600000|2022-04-15 13:16:40|20.46|20.26|20.47|20.27|20.47|20.27|20.46|20.26|4
1650028610000|2022-04-15 13:16:50|20.46|20.26|20.47|20.27|20.47|20.27|20.46|20.26|2
1650028630000|2022-04-15 13:17:10|20.46|20.26|20.46|20.26|20.46|20.26|20.46|20.26|1
1650028640000|2022-04-15 13:17:20|20.45|20.25|20.45|20.25|20.46|20.26|20.45|20.25|7
1650028660000|2022-04-15 13:17:40|20.46|20.26|20.46|20.26|20.46|20.26|20.46|20.26|1
1650028680000|2022-04-15 13:18:00|20.45|20.25|20.45|20.25|20.46|20.26|20.45|20.25|5
1650028690000|2022-04-15 13:18:10|20.46|20.26|20.46|20.26|20.46|20.26|20.45|20.25|3
1650028700000|2022-04-15 13:18:20|20.45|20.25|20.45|20.25|20.46|20.26|20.45|20.25|3
1650028710000|2022-04-15 13:18:30|20.46|20.26|20.46|20.26|20.46|20.26|20.45|20.25|7
1650028780000|2022-04-15 13:19:40|20.45|20.25|20.44|20.24|20.46|20.26|20.44|20.24|8
1650028790000|2022-04-15 13:19:50|20.45|20.25|20.45|20.25|20.45|20.25|20.44|20.24|3
1650028800000|2022-04-15 13:20:00|20.46|20.26|20.46|20.26|20.46|20.26|20.46|20.26|1
1650028810000|2022-04-15 13:20:10|20.47|20.27|20.47|20.27|20.47|20.27|20.47|20.27|1
1650028830000|2022-04-15 13:20:30|20.48|20.28|20.48|20.28|20.48|20.28|20.48|20.28|1
1650028860000|2022-04-15 13:21:00|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1650028890000|2022-04-15 13:21:30|20.5|20.3|20.5|20.3|20.5|20.3|20.5|20.3|1
1650028900000|2022-04-15 13:21:40|20.51|20.31|20.51|20.31|20.51|20.31|20.51|20.31|1
1650028910000|2022-04-15 13:21:50|20.5|20.3|20.5|20.3|20.51|20.31|20.49|20.29|9
1650028920000|2022-04-15 13:22:00|20.49|20.29|20.5|20.3|20.5|20.3|20.49|20.29|4
1650028930000|2022-04-15 13:22:10|20.49|20.29|20.5|20.3|20.51|20.31|20.49|20.29|4
1650028940000|2022-04-15 13:22:20|20.51|20.31|20.51|20.31|20.51|20.31|20.51|20.31|1
1650028950000|2022-04-15 13:22:30|20.5|20.3|20.51|20.31|20.51|20.31|20.5|20.3|4
1650028960000|2022-04-15 13:22:40|20.5|20.3|20.5|20.3|20.51|20.31|20.5|20.3|7
1650028970000|2022-04-15 13:22:50|20.51|20.31|20.51|20.31|20.51|20.31|20.5|20.3|3
1650028980000|2022-04-15 13:23:00|20.5|20.3|20.5|20.3|20.51|20.31|20.5|20.3|3
1650028990000|2022-04-15 13:23:10|20.51|20.31|20.51|20.31|20.51|20.31|20.5|20.3|3
1650029010000|2022-04-15 13:23:30|20.5|20.3|20.5|20.3|20.5|20.3|20.5|20.3|1
1650029020000|2022-04-15 13:23:40|20.49|20.29|20.5|20.3|20.51|20.31|20.49|20.29|8
1650029030000|2022-04-15 13:23:50|20.51|20.31|20.5|20.3|20.51|20.31|20.5|20.3|4
1650029050000|2022-04-15 13:24:10|20.49|20.29|20.5|20.3|20.5|20.3|20.49|20.29|2
1650029060000|2022-04-15 13:24:20|20.49|20.29|20.5|20.3|20.5|20.3|20.49|20.29|4
1650029100000|2022-04-15 13:25:00|20.51|20.31|20.5|20.3|20.51|20.31|20.5|20.3|2
1650029190000|2022-04-15 13:26:30|20.49|20.29|20.5|20.3|20.5|20.3|20.49|20.29|2
1650029200000|2022-04-15 13:26:40|20.49|20.29|20.5|20.3|20.5|20.3|20.49|20.29|4
1650029230000|2022-04-15 13:27:10|20.51|20.31|20.51|20.31|20.51|20.31|20.5|20.3|3
1650029250000|2022-04-15 13:27:30|20.5|20.3|20.5|20.3|20.51|20.31|20.5|20.3|5
1650029260000|2022-04-15 13:27:40|20.51|20.31|20.5|20.3|20.51|20.31|20.5|20.3|2
1650029270000|2022-04-15 13:27:50|20.49|20.29|20.49|20.29|20.5|20.3|20.49|20.29|3
1650029280000|2022-04-15 13:28:00|20.5|20.3|20.5|20.3|20.5|20.3|20.5|20.3|1
1650092400000|2022-04-16 07:00:00|20.58|20.38|20.58|20.38|20.58|20.38|20.58|20.38|1
1650092440000|2022-04-16 07:00:40|20.59|20.39|20.59|20.39|20.59|20.39|20.59|20.39|1
1650092460000|2022-04-16 07:01:00|20.6|20.4|20.6|20.4|20.6|20.4|20.59|20.39|3
1650092520000|2022-04-16 07:02:00|20.61|20.41|20.61|20.41|20.61|20.41|20.61|20.41|1
1650092550000|2022-04-16 07:02:30|20.62|20.42|20.62|20.42|20.62|20.42|20.61|20.41|3
1650092750000|2022-04-16 07:05:50|20.63|20.43|20.63|20.43|20.63|20.43|20.63|20.43|1
1650092840000|2022-04-16 07:07:20|20.62|20.42|20.63|20.43|20.63|20.43|20.62|20.42|2
1650092850000|2022-04-16 07:07:30|20.62|20.42|20.62|20.42|20.63|20.43|20.62|20.42|3
1650092860000|2022-04-16 07:07:40|20.63|20.43|20.62|20.42|20.63|20.43|20.62|20.42|2
1650092870000|2022-04-16 07:07:50|20.63|20.43|20.62|20.42|20.63|20.43|20.62|20.42|8
1650092880000|2022-04-16 07:08:00|20.63|20.43|20.62|20.42|20.63|20.43|20.62|20.42|2
1650093320000|2022-04-16 07:15:20|20.63|20.43|20.63|20.43|20.63|20.43|20.63|20.43|1
1650093330000|2022-04-16 07:15:30|20.62|20.42|20.62|20.42|20.62|20.42|20.62|20.42|1
1650093460000|2022-04-16 07:17:40|20.61|20.41|20.61|20.41|20.61|20.41|20.61|20.41|1
1650093500000|2022-04-16 07:18:20|20.6|20.4|20.6|20.4|20.6|20.4|20.6|20.4|1
1650093560000|2022-04-16 07:19:20|20.59|20.39|20.59|20.39|20.59|20.39|20.59|20.39|1
1650093570000|2022-04-16 07:19:30|20.6|20.4|20.6|20.4|20.6|20.4|20.59|20.39|3
1650093590000|2022-04-16 07:19:50|20.59|20.39|20.6|20.4|20.6|20.4|20.59|20.39|12
1650093650000|2022-04-16 07:20:50|20.59|20.39|20.59|20.39|20.59|20.39|20.59|20.39|1
1650093660000|2022-04-16 07:21:00|20.6|20.4|20.6|20.4|20.6|20.4|20.59|20.39|7
1650093670000|2022-04-16 07:21:10|20.59|20.39|20.6|20.4|20.6|20.4|20.59|20.39|6
1650093680000|2022-04-16 07:21:20|20.59|20.39|20.58|20.38|20.59|20.39|20.58|20.38|4
1650093690000|2022-04-16 07:21:30|20.59|20.39|20.59|20.39|20.59|20.39|20.58|20.38|5
1650093700000|2022-04-16 07:21:40|20.58|20.38|20.59|20.39|20.59|20.39|20.58|20.38|8
1650093740000|2022-04-16 07:22:20|20.6|20.4|20.6|20.4|20.6|20.4|20.6|20.4|1
1650093790000|2022-04-16 07:23:10|20.59|20.39|20.58|20.38|20.59|20.39|20.58|20.38|2
1650093800000|2022-04-16 07:23:20|20.57|20.37|20.57|20.37|20.58|20.38|20.57|20.37|3
1650093930000|2022-04-16 07:25:30|20.56|20.36|20.56|20.36|20.56|20.36|20.56|20.36|1
1650094010000|2022-04-16 07:26:50|20.57|20.37|20.57|20.37|20.57|20.37|20.56|20.36|5
1650094290000|2022-04-16 07:31:30|20.58|20.38|20.58|20.38|20.58|20.38|20.57|20.37|5
1650094300000|2022-04-16 07:31:40|20.57|20.37|20.58|20.38|20.58|20.38|20.57|20.37|2
1650094310000|2022-04-16 07:31:50|20.57|20.37|20.57|20.37|20.58|20.38|20.57|20.37|9
1650094320000|2022-04-16 07:32:00|20.58|20.38|20.57|20.37|20.58|20.38|20.57|20.37|4
1650094370000|2022-04-16 07:32:50|20.58|20.38|20.58|20.38|20.58|20.38|20.57|20.37|3
1650094380000|2022-04-16 07:33:00|20.57|20.37|20.57|20.37|20.58|20.38|20.57|20.37|5
1650094440000|2022-04-16 07:34:00|20.56|20.36|20.56|20.36|20.57|20.37|20.56|20.36|3
1650094460000|2022-04-16 07:34:20|20.57|20.37|20.56|20.36|20.57|20.37|20.56|20.36|2
1650094470000|2022-04-16 07:34:30|20.57|20.37|20.57|20.37|20.57|20.37|20.57|20.37|1
1650094500000|2022-04-16 07:35:00|20.56|20.36|20.57|20.37|20.57|20.37|20.56|20.36|4
1650094560000|2022-04-16 07:36:00|20.58|20.38|20.57|20.37|20.58|20.38|20.57|20.37|4
1650094570000|2022-04-16 07:36:10|20.58|20.38|20.57|20.37|20.58|20.38|20.57|20.37|2
1650094580000|2022-04-16 07:36:20|20.58|20.38|20.58|20.38|20.58|20.38|20.57|20.37|3
1650094590000|2022-04-16 07:36:30|20.57|20.37|20.58|20.38|20.58|20.38|20.57|20.37|6
1650094600000|2022-04-16 07:36:40|20.57|20.37|20.57|20.37|20.57|20.37|20.57|20.37|1
1650094890000|2022-04-16 07:41:30|20.56|20.36|20.56|20.36|20.57|20.37|20.56|20.36|3
1650095060000|2022-04-16 07:44:20|20.55|20.35|20.55|20.35|20.56|20.36|20.55|20.35|3
1650095070000|2022-04-16 07:44:30|20.56|20.36|20.55|20.35|20.56|20.36|20.55|20.35|4
1650095200000|2022-04-16 07:46:40|20.56|20.36|20.55|20.35|20.56|20.36|20.55|20.35|6
1650095220000|2022-04-16 07:47:00|20.56|20.36|20.56|20.36|20.56|20.36|20.56|20.36|1
1650095270000|2022-04-16 07:47:50|20.55|20.35|20.55|20.35|20.55|20.35|20.55|20.35|1
1650095280000|2022-04-16 07:48:00|20.56|20.36|20.56|20.36|20.56|20.36|20.56|20.36|1
1650095340000|2022-04-16 07:49:00|20.57|20.37|20.56|20.36|20.57|20.37|20.56|20.36|2
1650095350000|2022-04-16 07:49:10|20.57|20.37|20.57|20.37|20.57|20.37|20.56|20.36|3
1650095470000|2022-04-16 07:51:10|20.58|20.38|20.58|20.38|20.58|20.38|20.58|20.38|1
1650095610000|2022-04-16 07:53:30|20.57|20.37|20.57|20.37|20.57|20.37|20.57|20.37|1
1650095630000|2022-04-16 07:53:50|20.56|20.36|20.57|20.37|20.57|20.37|20.56|20.36|2
1650095660000|2022-04-16 07:54:20|20.58|20.38|20.57|20.37|20.58|20.38|20.57|20.37|6
1650095670000|2022-04-16 07:54:30|20.58|20.38|20.57|20.37|20.58|20.38|20.57|20.37|2
1650095690000|2022-04-16 07:54:50|20.58|20.38|20.58|20.38|20.58|20.38|20.58|20.38|1
1650095700000|2022-04-16 07:55:00|20.57|20.37|20.58|20.38|20.58|20.38|20.57|20.37|2
1650095710000|2022-04-16 07:55:10|20.57|20.37|20.58|20.38|20.58|20.38|20.57|20.37|2
1650095720000|2022-04-16 07:55:20|20.57|20.37|20.57|20.37|20.57|20.37|20.57|20.37|1
1650095840000|2022-04-16 07:57:20|20.58|20.38|20.58|20.38|20.58|20.38|20.58|20.38|1
1650095850000|2022-04-16 07:57:30|20.57|20.37|20.58|20.38|20.58|20.38|20.57|20.37|14
1650095860000|2022-04-16 07:57:40|20.57|20.37|20.57|20.37|20.58|20.38|20.57|20.37|5
1650095870000|2022-04-16 07:57:50|20.58|20.38|20.58|20.38|20.58|20.38|20.57|20.37|3
1650095880000|2022-04-16 07:58:00|20.57|20.37|20.57|20.37|20.58|20.38|20.57|20.37|3
1650095890000|2022-04-16 07:58:10|20.58|20.38|20.57|20.37|20.58|20.38|20.57|20.37|6
1650095930000|2022-04-16 07:58:50|20.58|20.38|20.57|20.37|20.58|20.38|20.57|20.37|2
1650095940000|2022-04-16 07:59:00|20.58|20.38|20.57|20.37|20.58|20.38|20.57|20.37|2
1650096050000|2022-04-16 08:00:50|20.56|20.36|20.56|20.36|20.57|20.37|20.56|20.36|3
1650096060000|2022-04-16 08:01:00|20.55|20.35|20.56|20.36|20.56|20.36|20.55|20.35|6
1650096100000|2022-04-16 08:01:40|20.55|20.35|20.55|20.35|20.55|20.35|20.55|20.35|1
1650096110000|2022-04-16 08:01:50|20.56|20.36|20.56|20.36|20.56|20.36|20.55|20.35|3
1650096130000|2022-04-16 08:02:10|20.55|20.35|20.56|20.36|20.56|20.36|20.55|20.35|2
1650096140000|2022-04-16 08:02:20|20.55|20.35|20.55|20.35|20.55|20.35|20.55|20.35|1
1650096150000|2022-04-16 08:02:30|20.56|20.36|20.55|20.35|20.56|20.36|20.55|20.35|2
1650096160000|2022-04-16 08:02:40|20.56|20.36|20.56|20.36|20.56|20.36|20.55|20.35|3
1650096170000|2022-04-16 08:02:50|20.55|20.35|20.56|20.36|20.56|20.36|20.55|20.35|6
1650096210000|2022-04-16 08:03:30|20.57|20.37|20.57|20.37|20.57|20.37|20.57|20.37|1
1650096310000|2022-04-16 08:05:10|20.58|20.38|20.58|20.38|20.58|20.38|20.57|20.37|3
1650096330000|2022-04-16 08:05:30|20.59|20.39|20.58|20.38|20.59|20.39|20.58|20.38|2
1650096340000|2022-04-16 08:05:40|20.59|20.39|20.58|20.38|20.59|20.39|20.58|20.38|2
1650096350000|2022-04-16 08:05:50|20.59|20.39|20.59|20.39|20.59|20.39|20.58|20.38|7
1650096360000|2022-04-16 08:06:00|20.58|20.38|20.59|20.39|20.59|20.39|20.58|20.38|2
1650096370000|2022-04-16 08:06:10|20.58|20.38|20.58|20.38|20.59|20.39|20.58|20.38|7
1650096380000|2022-04-16 08:06:20|20.59|20.39|20.59|20.39|20.59|20.39|20.59|20.39|1
1650096390000|2022-04-16 08:06:30|20.6|20.4|20.6|20.4|20.6|20.4|20.6|20.4|1
1650096400000|2022-04-16 08:06:40|20.59|20.39|20.59|20.39|20.6|20.4|20.59|20.39|3
1650096470000|2022-04-16 08:07:50|20.6|20.4|20.6|20.4|20.6|20.4|20.6|20.4|1
1650096480000|2022-04-16 08:08:00|20.59|20.39|20.59|20.39|20.6|20.4|20.59|20.39|5
1650096490000|2022-04-16 08:08:10|20.6|20.4|20.59|20.39|20.6|20.4|20.59|20.39|2
1650096580000|2022-04-16 08:09:40|20.6|20.4|20.6|20.4|20.6|20.4|20.6|20.4|1
1650096670000|2022-04-16 08:11:10|20.59|20.39|20.6|20.4|20.6|20.4|20.59|20.39|2
1650096680000|2022-04-16 08:11:20|20.59|20.39|20.6|20.4|20.6|20.4|20.59|20.39|2
1650096690000|2022-04-16 08:11:30|20.59|20.39|20.6|20.4|20.6|20.4|20.59|20.39|4
1650096700000|2022-04-16 08:11:40|20.59|20.39|20.6|20.4|20.6|20.4|20.59|20.39|2
1650096710000|2022-04-16 08:11:50|20.59|20.39|20.6|20.4|20.6|20.4|20.59|20.39|4
1650096720000|2022-04-16 08:12:00|20.59|20.39|20.59|20.39|20.59|20.39|20.59|20.39|1
1650096730000|2022-04-16 08:12:10|20.6|20.4|20.6|20.4|20.6|20.4|20.59|20.39|7
1650096800000|2022-04-16 08:13:20|20.59|20.39|20.59|20.39|20.59|20.39|20.59|20.39|1
1650096830000|2022-04-16 08:13:50|20.6|20.4|20.59|20.39|20.6|20.4|20.59|20.39|8
1650096840000|2022-04-16 08:14:00|20.6|20.4|20.59|20.39|20.6|20.4|20.59|20.39|6
1650096850000|2022-04-16 08:14:10|20.6|20.4|20.59|20.39|20.6|20.4|20.59|20.39|2
1650096880000|2022-04-16 08:14:40|20.6|20.4|20.6|20.4|20.6|20.4|20.59|20.39|3
1650097060000|2022-04-16 08:17:40|20.61|20.41|20.61|20.41|20.61|20.41|20.61|20.41|1
1650097070000|2022-04-16 08:17:50|20.6|20.4|20.61|20.41|20.61|20.41|20.6|20.4|2
1650097080000|2022-04-16 08:18:00|20.62|20.42|20.62|20.42|20.62|20.42|20.61|20.41|3
1650097120000|2022-04-16 08:18:40|20.63|20.43|20.63|20.43|20.63|20.43|20.63|20.43|1
1650097180000|2022-04-16 08:19:40|20.62|20.42|20.63|20.43|20.63|20.43|20.62|20.42|4
1650097220000|2022-04-16 08:20:20|20.64|20.44|20.64|20.44|20.64|20.44|20.63|20.43|5
1650097230000|2022-04-16 08:20:30|20.65|20.45|20.65|20.45|20.65|20.45|20.65|20.45|1
1650097250000|2022-04-16 08:20:50|20.66|20.46|20.65|20.45|20.66|20.46|20.65|20.45|2
1650097260000|2022-04-16 08:21:00|20.66|20.46|20.66|20.46|20.66|20.46|20.66|20.46|1
1650097270000|2022-04-16 08:21:10|20.65|20.45|20.65|20.45|20.66|20.46|20.65|20.45|7
1650097280000|2022-04-16 08:21:20|20.66|20.46|20.65|20.45|20.66|20.46|20.65|20.45|2
1650097340000|2022-04-16 08:22:20|20.64|20.44|20.64|20.44|20.65|20.45|20.64|20.44|5
1650097390000|2022-04-16 08:23:10|20.65|20.45|20.65|20.45|20.65|20.45|20.65|20.45|1
1650097680000|2022-04-16 08:28:00|20.64|20.44|20.64|20.44|20.64|20.44|20.64|20.44|1
1650097710000|2022-04-16 08:28:30|20.65|20.45|20.64|20.44|20.65|20.45|20.64|20.44|10
1650097720000|2022-04-16 08:28:40|20.65|20.45|20.64|20.44|20.65|20.45|20.64|20.44|4
1650097780000|2022-04-16 08:29:40|20.63|20.43|20.63|20.43|20.63|20.43|20.63|20.43|1
1650097860000|2022-04-16 08:31:00|20.62|20.42|20.62|20.42|20.63|20.43|20.62|20.42|7
1650097880000|2022-04-16 08:31:20|20.61|20.41|20.61|20.41|20.62|20.42|20.61|20.41|5
1650097890000|2022-04-16 08:31:30|20.6|20.4|20.6|20.4|20.6|20.4|20.6|20.4|1
1650097940000|2022-04-16 08:32:20|20.59|20.39|20.59|20.39|20.6|20.4|20.59|20.39|5
1650098050000|2022-04-16 08:34:10|20.58|20.38|20.59|20.39|20.59|20.39|20.58|20.38|2
1650098060000|2022-04-16 08:34:20|20.58|20.38|20.58|20.38|20.58|20.38|20.58|20.38|1
1650098170000|2022-04-16 08:36:10|20.59|20.39|20.58|20.38|20.59|20.39|20.58|20.38|2
1650098250000|2022-04-16 08:37:30|20.59|20.39|20.59|20.39|20.59|20.39|20.59|20.39|1
1650098260000|2022-04-16 08:37:40|20.58|20.38|20.59|20.39|20.59|20.39|20.58|20.38|6
1650098270000|2022-04-16 08:37:50|20.58|20.38|20.59|20.39|20.59|20.39|20.58|20.38|4
1650098610000|2022-04-16 08:43:30|20.58|20.38|20.58|20.38|20.58|20.38|20.58|20.38|1
1650098700000|2022-04-16 08:45:00|20.59|20.39|20.58|20.38|20.59|20.39|20.58|20.38|2
1650098710000|2022-04-16 08:45:10|20.59|20.39|20.59|20.39|20.59|20.39|20.58|20.38|3
1650098750000|2022-04-16 08:45:50|20.6|20.4|20.6|20.4|20.6|20.4|20.6|20.4|1
1650098820000|2022-04-16 08:47:00|20.59|20.39|20.6|20.4|20.6|20.4|20.59|20.39|2
1650098830000|2022-04-16 08:47:10|20.59|20.39|20.59|20.39|20.59|20.39|20.59|20.39|1
1650098890000|2022-04-16 08:48:10|20.58|20.38|20.59|20.39|20.59|20.39|20.58|20.38|2
1650098900000|2022-04-16 08:48:20|20.58|20.38|20.59|20.39|20.59|20.39|20.58|20.38|2
1650098910000|2022-04-16 08:48:30|20.58|20.38|20.58|20.38|20.58|20.38|20.58|20.38|1
1650098920000|2022-04-16 08:48:40|20.59|20.39|20.58|20.38|20.59|20.39|20.58|20.38|2
1650098930000|2022-04-16 08:48:50|20.59|20.39|20.59|20.39|20.59|20.39|20.59|20.39|1
1650098940000|2022-04-16 08:49:00|20.58|20.38|20.6|20.4|20.6|20.4|20.58|20.38|5
1650098950000|2022-04-16 08:49:10|20.59|20.39|20.6|20.4|20.6|20.4|20.59|20.39|4
1650098960000|2022-04-16 08:49:20|20.59|20.39|20.59|20.39|20.6|20.4|20.59|20.39|3
1650098970000|2022-04-16 08:49:30|20.6|20.4|20.6|20.4|20.6|20.4|20.59|20.39|9
1650098980000|2022-04-16 08:49:40|20.59|20.39|20.59|20.39|20.6|20.4|20.59|20.39|7
1650098990000|2022-04-16 08:49:50|20.6|20.4|20.59|20.39|20.6|20.4|20.59|20.39|2
1650099090000|2022-04-16 08:51:30|20.6|20.4|20.6|20.4|20.6|20.4|20.59|20.39|3
1650099100000|2022-04-16 08:51:40|20.59|20.39|20.59|20.39|20.6|20.4|20.59|20.39|3
1650099110000|2022-04-16 08:51:50|20.6|20.4|20.59|20.39|20.6|20.4|20.59|20.39|2
1650099120000|2022-04-16 08:52:00|20.6|20.4|20.59|20.39|20.6|20.4|20.59|20.39|2
1650099170000|2022-04-16 08:52:50|20.6|20.4|20.59|20.39|20.6|20.4|20.59|20.39|4
1650099180000|2022-04-16 08:53:00|20.6|20.4|20.6|20.4|20.6|20.4|20.59|20.39|5
1650099210000|2022-04-16 08:53:30|20.59|20.39|20.6|20.4|20.6|20.4|20.59|20.39|6
1650099240000|2022-04-16 08:54:00|20.59|20.39|20.6|20.4|20.6|20.4|20.59|20.39|2
1650099250000|2022-04-16 08:54:10|20.59|20.39|20.59|20.39|20.6|20.4|20.59|20.39|3
1650099270000|2022-04-16 08:54:30|20.6|20.4|20.6|20.4|20.6|20.4|20.59|20.39|3
1650099280000|2022-04-16 08:54:40|20.59|20.39|20.59|20.39|20.6|20.4|20.59|20.39|5
1650099300000|2022-04-16 08:55:00|20.6|20.4|20.6|20.4|20.6|20.4|20.59|20.39|7
1650099310000|2022-04-16 08:55:10|20.59|20.39|20.6|20.4|20.6|20.4|20.59|20.39|2
1650099320000|2022-04-16 08:55:20|20.59|20.39|20.6|20.4|20.6|20.4|20.59|20.39|2
1650099330000|2022-04-16 08:55:30|20.59|20.39|20.6|20.4|20.6|20.4|20.59|20.39|4
1650099340000|2022-04-16 08:55:40|20.59|20.39|20.6|20.4|20.6|20.4|20.59|20.39|6
1650099370000|2022-04-16 08:56:10|20.59|20.39|20.6|20.4|20.6|20.4|20.59|20.39|2
1650099380000|2022-04-16 08:56:20|20.59|20.39|20.59|20.39|20.6|20.4|20.59|20.39|3
1650099410000|2022-04-16 08:56:50|20.58|20.38|20.58|20.38|20.58|20.38|20.58|20.38|1
1650099430000|2022-04-16 08:57:10|20.59|20.39|20.58|20.38|20.59|20.39|20.58|20.38|10
1650099440000|2022-04-16 08:57:20|20.59|20.39|20.59|20.39|20.59|20.39|20.59|20.39|1
1650099460000|2022-04-16 08:57:40|20.58|20.38|20.58|20.38|20.58|20.38|20.58|20.38|1
1650099470000|2022-04-16 08:57:50|20.59|20.39|20.59|20.39|20.59|20.39|20.58|20.38|9
1650099480000|2022-04-16 08:58:00|20.58|20.38|20.59|20.39|20.59|20.39|20.58|20.38|4
1650099730000|2022-04-16 09:02:10|20.58|20.38|20.58|20.38|20.59|20.39|20.58|20.38|3
1650099780000|2022-04-16 09:03:00|20.59|20.39|20.59|20.39|20.59|20.39|20.58|20.38|7
1650099820000|2022-04-16 09:03:40|20.58|20.38|20.59|20.39|20.59|20.39|20.58|20.38|2
1650099870000|2022-04-16 09:04:30|20.58|20.38|20.58|20.38|20.58|20.38|20.58|20.38|1
1650099930000|2022-04-16 09:05:30|20.57|20.37|20.57|20.37|20.57|20.37|20.57|20.37|1
1650099940000|2022-04-16 09:05:40|20.56|20.36|20.57|20.37|20.57|20.37|20.56|20.36|2
1650099950000|2022-04-16 09:05:50|20.56|20.36|20.56|20.36|20.57|20.37|20.56|20.36|3
1650100000000|2022-04-16 09:06:40|20.57|20.37|20.56|20.36|20.57|20.37|20.56|20.36|4
1650100010000|2022-04-16 09:06:50|20.57|20.37|20.56|20.36|20.57|20.37|20.56|20.36|6
1650100020000|2022-04-16 09:07:00|20.57|20.37|20.57|20.37|20.57|20.37|20.56|20.36|3
1650100110000|2022-04-16 09:08:30|20.58|20.38|20.58|20.38|20.58|20.38|20.58|20.38|1
1650100120000|2022-04-16 09:08:40|20.57|20.37|20.58|20.38|20.58|20.38|20.57|20.37|2
1650100220000|2022-04-16 09:10:20|20.59|20.39|20.58|20.38|20.59|20.39|20.58|20.38|4
1650100250000|2022-04-16 09:10:50|20.59|20.39|20.58|20.38|20.59|20.39|20.58|20.38|2
1650100260000|2022-04-16 09:11:00|20.59|20.39|20.58|20.38|20.59|20.39|20.58|20.38|2
1650100270000|2022-04-16 09:11:10|20.57|20.37|20.57|20.37|20.57|20.37|20.57|20.37|1
1650100280000|2022-04-16 09:11:20|20.58|20.38|20.57|20.37|20.58|20.38|20.57|20.37|2
1650100310000|2022-04-16 09:11:50|20.58|20.38|20.58|20.38|20.58|20.38|20.58|20.38|1
1650100320000|2022-04-16 09:12:00|20.57|20.37|20.57|20.37|20.58|20.38|20.57|20.37|3
1650100340000|2022-04-16 09:12:20|20.58|20.38|20.58|20.38|20.58|20.38|20.58|20.38|1
1650100440000|2022-04-16 09:14:00|20.59|20.39|20.59|20.39|20.59|20.39|20.59|20.39|1
1650100460000|2022-04-16 09:14:20|20.58|20.38|20.58|20.38|20.59|20.39|20.58|20.38|5
1650100470000|2022-04-16 09:14:30|20.59|20.39|20.58|20.38|20.59|20.39|20.58|20.38|2
1650100480000|2022-04-16 09:14:40|20.59|20.39|20.59|20.39|20.59|20.39|20.59|20.39|1
1650100490000|2022-04-16 09:14:50|20.58|20.38|20.59|20.39|20.59|20.39|20.58|20.38|4
1650100510000|2022-04-16 09:15:10|20.6|20.4|20.59|20.39|20.6|20.4|20.59|20.39|4
1650100520000|2022-04-16 09:15:20|20.6|20.4|20.6|20.4|20.6|20.4|20.59|20.39|7
1650100540000|2022-04-16 09:15:40|20.59|20.39|20.59|20.39|20.59|20.39|20.59|20.39|1
1650100830000|2022-04-16 09:20:30|20.58|20.38|20.59|20.39|20.59|20.39|20.58|20.38|4
1650100840000|2022-04-16 09:20:40|20.58|20.38|20.58|20.38|20.59|20.39|20.58|20.38|3
1650100850000|2022-04-16 09:20:50|20.59|20.39|20.58|20.38|20.59|20.39|20.58|20.38|2
1650100860000|2022-04-16 09:21:00|20.59|20.39|20.58|20.38|20.59|20.39|20.58|20.38|2
1650100870000|2022-04-16 09:21:10|20.59|20.39|20.58|20.38|20.59|20.39|20.58|20.38|4
1650100910000|2022-04-16 09:21:50|20.59|20.39|20.59|20.39|20.59|20.39|20.58|20.38|9
1650100920000|2022-04-16 09:22:00|20.58|20.38|20.59|20.39|20.59|20.39|20.58|20.38|4
1650100930000|2022-04-16 09:22:10|20.58|20.38|20.58|20.38|20.59|20.39|20.58|20.38|7
1650101020000|2022-04-16 09:23:40|20.57|20.37|20.57|20.37|20.57|20.37|20.57|20.37|1
1650101080000|2022-04-16 09:24:40|20.56|20.36|20.56|20.36|20.56|20.36|20.56|20.36|1
1650101130000|2022-04-16 09:25:30|20.57|20.37|20.57|20.37|20.57|20.37|20.57|20.37|1
1650101140000|2022-04-16 09:25:40|20.56|20.36|20.57|20.37|20.57|20.37|20.56|20.36|2
1650101160000|2022-04-16 09:26:00|20.56|20.36|20.56|20.36|20.57|20.37|20.56|20.36|3
1650101360000|2022-04-16 09:29:20|20.57|20.37|20.57|20.37|20.57|20.37|20.57|20.37|1
1650101370000|2022-04-16 09:29:30|20.56|20.36|20.57|20.37|20.57|20.37|20.56|20.36|2
1650101380000|2022-04-16 09:29:40|20.56|20.36|20.57|20.37|20.57|20.37|20.56|20.36|2
1650101400000|2022-04-16 09:30:00|20.56|20.36|20.56|20.36|20.57|20.37|20.56|20.36|5
1650101410000|2022-04-16 09:30:10|20.57|20.37|20.56|20.36|20.57|20.37|20.56|20.36|4
1650101420000|2022-04-16 09:30:20|20.57|20.37|20.56|20.36|20.57|20.37|20.56|20.36|4
1650101430000|2022-04-16 09:30:30|20.57|20.37|20.57|20.37|20.57|20.37|20.56|20.36|5
1650101440000|2022-04-16 09:30:40|20.56|20.36|20.56|20.36|20.56|20.36|20.56|20.36|1
1650101450000|2022-04-16 09:30:50|20.57|20.37|20.56|20.36|20.57|20.37|20.56|20.36|2
1650101460000|2022-04-16 09:31:00|20.57|20.37|20.56|20.36|20.57|20.37|20.56|20.36|2
1650101470000|2022-04-16 09:31:10|20.57|20.37|20.57|20.37|20.57|20.37|20.56|20.36|3
1650101480000|2022-04-16 09:31:20|20.56|20.36|20.57|20.37|20.57|20.37|20.56|20.36|2
1650101490000|2022-04-16 09:31:30|20.56|20.36|20.56|20.36|20.56|20.36|20.56|20.36|1
1650101520000|2022-04-16 09:32:00|20.57|20.37|20.56|20.36|20.57|20.37|20.56|20.36|2
1650101530000|2022-04-16 09:32:10|20.57|20.37|20.57|20.37|20.57|20.37|20.56|20.36|3
1650101540000|2022-04-16 09:32:20|20.56|20.36|20.57|20.37|20.57|20.37|20.56|20.36|2
1650101560000|2022-04-16 09:32:40|20.56|20.36|20.57|20.37|20.57|20.37|20.56|20.36|4
1650101570000|2022-04-16 09:32:50|20.56|20.36|20.57|20.37|20.57|20.37|20.56|20.36|4
1650101580000|2022-04-16 09:33:00|20.56|20.36|20.57|20.37|20.57|20.37|20.56|20.36|2
1650101590000|2022-04-16 09:33:10|20.56|20.36|20.57|20.37|20.57|20.37|20.56|20.36|2
1650101600000|2022-04-16 09:33:20|20.56|20.36|20.57|20.37|20.57|20.37|20.56|20.36|2
1650101610000|2022-04-16 09:33:30|20.56|20.36|20.56|20.36|20.57|20.37|20.56|20.36|5
1650101620000|2022-04-16 09:33:40|20.57|20.37|20.57|20.37|20.57|20.37|20.56|20.36|3
1650101640000|2022-04-16 09:34:00|20.56|20.36|20.57|20.37|20.57|20.37|20.56|20.36|2
1650101650000|2022-04-16 09:34:10|20.56|20.36|20.56|20.36|20.57|20.37|20.56|20.36|5
1650101660000|2022-04-16 09:34:20|20.57|20.37|20.56|20.36|20.57|20.37|20.56|20.36|6
1650101670000|2022-04-16 09:34:30|20.57|20.37|20.57|20.37|20.57|20.37|20.57|20.37|1
1650101680000|2022-04-16 09:34:40|20.56|20.36|20.56|20.36|20.56|20.36|20.56|20.36|1
1650101690000|2022-04-16 09:34:50|20.57|20.37|20.57|20.37|20.57|20.37|20.56|20.36|7
1650101740000|2022-04-16 09:35:40|20.56|20.36|20.56|20.36|20.56|20.36|20.56|20.36|1
1650101870000|2022-04-16 09:37:50|20.55|20.35|20.54|20.34|20.55|20.35|20.54|20.34|4
1650101950000|2022-04-16 09:39:10|20.55|20.35|20.55|20.35|20.55|20.35|20.54|20.34|3
1650101960000|2022-04-16 09:39:20|20.54|20.34|20.55|20.35|20.55|20.35|20.54|20.34|2
1650102230000|2022-04-16 09:43:50|20.54|20.34|20.54|20.34|20.54|20.34|20.54|20.34|1
1650102240000|2022-04-16 09:44:00|20.55|20.35|20.55|20.35|20.55|20.35|20.55|20.35|1
1650102250000|2022-04-16 09:44:10|20.56|20.36|20.55|20.35|20.56|20.36|20.55|20.35|2
1650102260000|2022-04-16 09:44:20|20.56|20.36|20.56|20.36|20.56|20.36|20.55|20.35|3
1650102270000|2022-04-16 09:44:30|20.55|20.35|20.56|20.36|20.56|20.36|20.55|20.35|4
1650102280000|2022-04-16 09:44:40|20.55|20.35|20.56|20.36|20.56|20.36|20.55|20.35|6
1650102290000|2022-04-16 09:44:50|20.55|20.35|20.56|20.36|20.56|20.36|20.55|20.35|2
1650102300000|2022-04-16 09:45:00|20.55|20.35|20.55|20.35|20.55|20.35|20.55|20.35|1
1650102310000|2022-04-16 09:45:10|20.56|20.36|20.56|20.36|20.56|20.36|20.56|20.36|1
1650102330000|2022-04-16 09:45:30|20.55|20.35|20.56|20.36|20.56|20.36|20.55|20.35|4
1650102350000|2022-04-16 09:45:50|20.55|20.35|20.56|20.36|20.56|20.36|20.55|20.35|10
1650102360000|2022-04-16 09:46:00|20.55|20.35|20.56|20.36|20.56|20.36|20.55|20.35|2
1650102370000|2022-04-16 09:46:10|20.55|20.35|20.55|20.35|20.56|20.36|20.55|20.35|3
1650102390000|2022-04-16 09:46:30|20.56|20.36|20.55|20.35|20.56|20.36|20.55|20.35|2
1650102400000|2022-04-16 09:46:40|20.56|20.36|20.55|20.35|20.56|20.36|20.55|20.35|12
1650102440000|2022-04-16 09:47:20|20.56|20.36|20.55|20.35|20.56|20.36|20.55|20.35|2
1650102450000|2022-04-16 09:47:30|20.56|20.36|20.55|20.35|20.56|20.36|20.55|20.35|8
1650102460000|2022-04-16 09:47:40|20.56|20.36|20.55|20.35|20.56|20.36|20.55|20.35|2
1650102470000|2022-04-16 09:47:50|20.56|20.36|20.55|20.35|20.56|20.36|20.55|20.35|2
1650102510000|2022-04-16 09:48:30|20.54|20.34|20.55|20.35|20.55|20.35|20.54|20.34|2
1650102530000|2022-04-16 09:48:50|20.54|20.34|20.55|20.35|20.55|20.35|20.54|20.34|4
1650102540000|2022-04-16 09:49:00|20.54|20.34|20.54|20.34|20.55|20.35|20.54|20.34|3
1650102720000|2022-04-16 09:52:00|20.55|20.35|20.55|20.35|20.55|20.35|20.54|20.34|3
1650102730000|2022-04-16 09:52:10|20.54|20.34|20.55|20.35|20.55|20.35|20.54|20.34|2
1650102770000|2022-04-16 09:52:50|20.54|20.34|20.54|20.34|20.54|20.34|20.54|20.34|1
1650102880000|2022-04-16 09:54:40|20.55|20.35|20.54|20.34|20.55|20.35|20.54|20.34|4
1650102890000|2022-04-16 09:54:50|20.55|20.35|20.54|20.34|20.55|20.35|20.54|20.34|12
1650102900000|2022-04-16 09:55:00|20.55|20.35|20.54|20.34|20.55|20.35|20.54|20.34|2
1650103020000|2022-04-16 09:57:00|20.55|20.35|20.54|20.34|20.55|20.35|20.54|20.34|6
1650103040000|2022-04-16 09:57:20|20.55|20.35|20.55|20.35|20.55|20.35|20.55|20.35|1
1650103050000|2022-04-16 09:57:30|20.54|20.34|20.54|20.34|20.55|20.35|20.54|20.34|25
1650103060000|2022-04-16 09:57:40|20.55|20.35|20.54|20.34|20.55|20.35|20.54|20.34|24
1650103070000|2022-04-16 09:57:50|20.55|20.35|20.54|20.34|20.55|20.35|20.54|20.34|14
1650103080000|2022-04-16 09:58:00|20.55|20.35|20.54|20.34|20.55|20.35|20.54|20.34|6
1650103140000|2022-04-16 09:59:00|20.55|20.35|20.55|20.35|20.55|20.35|20.54|20.34|9
1650103150000|2022-04-16 09:59:10|20.54|20.34|20.55|20.35|20.55|20.35|20.54|20.34|12
1650103170000|2022-04-16 09:59:30|20.54|20.34|20.55|20.35|20.55|20.35|20.54|20.34|2
1650103180000|2022-04-16 09:59:40|20.56|20.36|20.56|20.36|20.56|20.36|20.56|20.36|1
1650103230000|2022-04-16 10:00:30|20.57|20.37|20.56|20.36|20.57|20.37|20.56|20.36|2
1650103240000|2022-04-16 10:00:40|20.57|20.37|20.56|20.36|20.57|20.37|20.56|20.36|6
1650103250000|2022-04-16 10:00:50|20.57|20.37|20.56|20.36|20.57|20.37|20.56|20.36|2
1650103380000|2022-04-16 10:03:00|20.57|20.37|20.57|20.37|20.57|20.37|20.56|20.36|5
1650103390000|2022-04-16 10:03:10|20.56|20.36|20.56|20.36|20.56|20.36|20.56|20.36|1
1650103400000|2022-04-16 10:03:20|20.57|20.37|20.56|20.36|20.57|20.37|20.56|20.36|2
1650103420000|2022-04-16 10:03:40|20.57|20.37|20.56|20.36|20.57|20.37|20.56|20.36|2
1650103430000|2022-04-16 10:03:50|20.57|20.37|20.57|20.37|20.57|20.37|20.57|20.37|1
1650103440000|2022-04-16 10:04:00|20.56|20.36|20.56|20.36|20.57|20.37|20.56|20.36|9
1650103450000|2022-04-16 10:04:10|20.57|20.37|20.57|20.37|20.57|20.37|20.57|20.37|1
1650103480000|2022-04-16 10:04:40|20.56|20.36|20.57|20.37|20.57|20.37|20.56|20.36|4
1650103680000|2022-04-16 10:08:00|20.58|20.38|20.57|20.37|20.58|20.38|20.57|20.37|4
1650103700000|2022-04-16 10:08:20|20.58|20.38|20.57|20.37|20.58|20.38|20.57|20.37|4
1650103710000|2022-04-16 10:08:30|20.58|20.38|20.57|20.37|20.58|20.38|20.57|20.37|2
1650103720000|2022-04-16 10:08:40|20.58|20.38|20.57|20.37|20.58|20.38|20.57|20.37|6
1650103740000|2022-04-16 10:09:00|20.58|20.38|20.58|20.38|20.58|20.38|20.58|20.38|1
1650103800000|2022-04-16 10:10:00|20.59|20.39|20.58|20.38|20.59|20.39|20.58|20.38|12
1650103810000|2022-04-16 10:10:10|20.59|20.39|20.59|20.39|20.59|20.39|20.58|20.38|5
1650103820000|2022-04-16 10:10:20|20.58|20.38|20.58|20.38|20.59|20.39|20.58|20.38|3
1650103830000|2022-04-16 10:10:30|20.59|20.39|20.59|20.39|20.59|20.39|20.58|20.38|3
1650103840000|2022-04-16 10:10:40|20.58|20.38|20.58|20.38|20.58|20.38|20.58|20.38|1
1650103860000|2022-04-16 10:11:00|20.59|20.39|20.59|20.39|20.59|20.39|20.59|20.39|1
1650103900000|2022-04-16 10:11:40|20.58|20.38|20.58|20.38|20.58|20.38|20.58|20.38|1
1650103920000|2022-04-16 10:12:00|20.59|20.39|20.59|20.39|20.59|20.39|20.59|20.39|1
1650104020000|2022-04-16 10:13:40|20.6|20.4|20.59|20.39|20.6|20.4|20.59|20.39|4
1650104050000|2022-04-16 10:14:10|20.6|20.4|20.61|20.41|20.61|20.41|20.6|20.4|2
1650104150000|2022-04-16 10:15:50|20.6|20.4|20.6|20.4|20.6|20.4|20.6|20.4|1
1650104200000|2022-04-16 10:16:40|20.59|20.39|20.59|20.39|20.6|20.4|20.59|20.39|3
1650104220000|2022-04-16 10:17:00|20.6|20.4|20.6|20.4|20.6|20.4|20.6|20.4|1
1650104230000|2022-04-16 10:17:10|20.59|20.39|20.59|20.39|20.59|20.39|20.59|20.39|1
1650104260000|2022-04-16 10:17:40|20.6|20.4|20.61|20.41|20.61|20.41|20.6|20.4|4
1650104270000|2022-04-16 10:17:50|20.62|20.42|20.62|20.42|20.62|20.42|20.62|20.42|1
1650104280000|2022-04-16 10:18:00|20.61|20.41|20.62|20.42|20.62|20.42|20.61|20.41|2
1650104290000|2022-04-16 10:18:10|20.63|20.43|20.63|20.43|20.63|20.43|20.62|20.42|3
1650104300000|2022-04-16 10:18:20|20.64|20.44|20.64|20.44|20.64|20.44|20.64|20.44|1
1650104310000|2022-04-16 10:18:30|20.65|20.45|20.65|20.45|20.65|20.45|20.65|20.45|1
1650104320000|2022-04-16 10:18:40|20.66|20.46|20.65|20.45|20.66|20.46|20.65|20.45|2
1650104330000|2022-04-16 10:18:50|20.66|20.46|20.66|20.46|20.66|20.46|20.65|20.45|3
1650104350000|2022-04-16 10:19:10|20.65|20.45|20.66|20.46|20.66|20.46|20.65|20.45|4
1650104360000|2022-04-16 10:19:20|20.65|20.45|20.65|20.45|20.66|20.46|20.65|20.45|3
1650104370000|2022-04-16 10:19:30|20.66|20.46|20.66|20.46|20.66|20.46|20.65|20.45|3
1650104380000|2022-04-16 10:19:40|20.65|20.45|20.65|20.45|20.65|20.45|20.65|20.45|1
1650104410000|2022-04-16 10:20:10|20.66|20.46|20.65|20.45|20.66|20.46|20.65|20.45|2
1650104420000|2022-04-16 10:20:20|20.66|20.46|20.66|20.46|20.66|20.46|20.65|20.45|3
1650104440000|2022-04-16 10:20:40|20.67|20.47|20.67|20.47|20.67|20.47|20.66|20.46|3
1650104450000|2022-04-16 10:20:50|20.68|20.48|20.68|20.48|20.68|20.48|20.67|20.47|5
1650104460000|2022-04-16 10:21:00|20.69|20.49|20.69|20.49|20.69|20.49|20.69|20.49|1
1650104470000|2022-04-16 10:21:10|20.7|20.5|20.69|20.49|20.7|20.5|20.69|20.49|2
1650104520000|2022-04-16 10:22:00|20.7|20.5|20.7|20.5|20.7|20.5|20.69|20.49|3
1650104530000|2022-04-16 10:22:10|20.71|20.51|20.71|20.51|20.71|20.51|20.7|20.5|3
1650104560000|2022-04-16 10:22:40|20.7|20.5|20.7|20.5|20.71|20.51|20.7|20.5|3
1650104650000|2022-04-16 10:24:10|20.69|20.49|20.69|20.49|20.7|20.5|20.69|20.49|5
1650104660000|2022-04-16 10:24:20|20.7|20.5|20.7|20.5|20.7|20.5|20.69|20.49|3
1650104680000|2022-04-16 10:24:40|20.69|20.49|20.69|20.49|20.69|20.49|20.69|20.49|1
1650104730000|2022-04-16 10:25:30|20.7|20.5|20.69|20.49|20.7|20.5|20.69|20.49|6
1650104740000|2022-04-16 10:25:40|20.7|20.5|20.7|20.5|20.7|20.5|20.69|20.49|3
1650104750000|2022-04-16 10:25:50|20.69|20.49|20.7|20.5|20.7|20.5|20.69|20.49|2
1650104760000|2022-04-16 10:26:00|20.69|20.49|20.69|20.49|20.69|20.49|20.69|20.49|1
1650104770000|2022-04-16 10:26:10|20.7|20.5|20.7|20.5|20.7|20.5|20.7|20.5|1
1650104810000|2022-04-16 10:26:50|20.69|20.49|20.69|20.49|20.69|20.49|20.69|20.49|1
1650104870000|2022-04-16 10:27:50|20.7|20.5|20.7|20.5|20.7|20.5|20.7|20.5|1
1650104920000|2022-04-16 10:28:40|20.71|20.51|20.71|20.51|20.71|20.51|20.71|20.51|1
1650104940000|2022-04-16 10:29:00|20.7|20.5|20.71|20.51|20.71|20.51|20.7|20.5|2
1650104950000|2022-04-16 10:29:10|20.7|20.5|20.71|20.51|20.71|20.51|20.7|20.5|2
1650104960000|2022-04-16 10:29:20|20.7|20.5|20.7|20.5|20.71|20.51|20.7|20.5|3
1650105050000|2022-04-16 10:30:50|20.71|20.51|20.7|20.5|20.71|20.51|20.7|20.5|6
1650105060000|2022-04-16 10:31:00|20.71|20.51|20.7|20.5|20.71|20.51|20.7|20.5|12
1650105120000|2022-04-16 10:32:00|20.71|20.51|20.71|20.51|20.71|20.51|20.71|20.51|1
1650105130000|2022-04-16 10:32:10|20.7|20.5|20.71|20.51|20.71|20.51|20.7|20.5|8
1650105140000|2022-04-16 10:32:20|20.7|20.5|20.71|20.51|20.71|20.51|20.7|20.5|4
1650105160000|2022-04-16 10:32:40|20.7|20.5|20.7|20.5|20.71|20.51|20.7|20.5|3
1650105350000|2022-04-16 10:35:50|20.69|20.49|20.69|20.49|20.7|20.5|20.69|20.49|11
1650105360000|2022-04-16 10:36:00|20.7|20.5|20.7|20.5|20.7|20.5|20.69|20.49|7
1650105370000|2022-04-16 10:36:10|20.69|20.49|20.69|20.49|20.7|20.5|20.69|20.49|11
1650105490000|2022-04-16 10:38:10|20.68|20.48|20.69|20.49|20.69|20.49|20.68|20.48|2
1650105510000|2022-04-16 10:38:30|20.68|20.48|20.69|20.49|20.69|20.49|20.68|20.48|2
1650105530000|2022-04-16 10:38:50|20.68|20.48|20.68|20.48|20.68|20.48|20.68|20.48|1
1650105540000|2022-04-16 10:39:00|20.69|20.49|20.68|20.48|20.69|20.49|20.68|20.48|2
1650105550000|2022-04-16 10:39:10|20.69|20.49|20.68|20.48|20.69|20.49|20.68|20.48|2
1650105580000|2022-04-16 10:39:40|20.67|20.47|20.68|20.48|20.68|20.48|20.67|20.47|4
1650105600000|2022-04-16 10:40:00|20.67|20.47|20.67|20.47|20.67|20.47|20.67|20.47|1
1650105610000|2022-04-16 10:40:10|20.68|20.48|20.67|20.47|20.68|20.48|20.67|20.47|2
1650105630000|2022-04-16 10:40:30|20.68|20.48|20.68|20.48|20.68|20.48|20.67|20.47|5
1650105660000|2022-04-16 10:41:00|20.69|20.49|20.68|20.48|20.69|20.49|20.68|20.48|6
1650105670000|2022-04-16 10:41:10|20.69|20.49|20.68|20.48|20.69|20.49|20.68|20.48|2
1650105680000|2022-04-16 10:41:20|20.69|20.49|20.69|20.49|20.69|20.49|20.68|20.48|9
1650105690000|2022-04-16 10:41:30|20.68|20.48|20.69|20.49|20.69|20.49|20.68|20.48|2
1650105710000|2022-04-16 10:41:50|20.68|20.48|20.68|20.48|20.68|20.48|20.68|20.48|1
1650105720000|2022-04-16 10:42:00|20.69|20.49|20.68|20.48|20.69|20.49|20.68|20.48|4
1650105730000|2022-04-16 10:42:10|20.69|20.49|20.69|20.49|20.69|20.49|20.69|20.49|1
1650105760000|2022-04-16 10:42:40|20.68|20.48|20.68|20.48|20.69|20.49|20.68|20.48|3
1650105770000|2022-04-16 10:42:50|20.69|20.49|20.68|20.48|20.69|20.49|20.68|20.48|8
1650105780000|2022-04-16 10:43:00|20.69|20.49|20.68|20.48|20.69|20.49|20.68|20.48|2
1650105800000|2022-04-16 10:43:20|20.69|20.49|20.69|20.49|20.69|20.49|20.69|20.49|1
1650105860000|2022-04-16 10:44:20|20.7|20.5|20.7|20.5|20.7|20.5|20.7|20.5|1
1650105960000|2022-04-16 10:46:00|20.69|20.49|20.7|20.5|20.7|20.5|20.69|20.49|2
1650105970000|2022-04-16 10:46:10|20.69|20.49|20.69|20.49|20.7|20.5|20.69|20.49|7
1650105980000|2022-04-16 10:46:20|20.7|20.5|20.7|20.5|20.7|20.5|20.7|20.5|1
1650106330000|2022-04-16 10:52:10|20.71|20.51|20.71|20.51|20.71|20.51|20.71|20.51|1
1650106340000|2022-04-16 10:52:20|20.7|20.5|20.7|20.5|20.71|20.51|20.7|20.5|3
1650106360000|2022-04-16 10:52:40|20.71|20.51|20.71|20.51|20.71|20.51|20.7|20.5|5
1650106370000|2022-04-16 10:52:50|20.7|20.5|20.7|20.5|20.71|20.51|20.7|20.5|3
1650106380000|2022-04-16 10:53:00|20.71|20.51|20.71|20.51|20.71|20.51|20.71|20.51|1
1650106430000|2022-04-16 10:53:50|20.72|20.52|20.72|20.52|20.72|20.52|20.72|20.52|1
1650106460000|2022-04-16 10:54:20|20.73|20.53|20.73|20.53|20.73|20.53|20.72|20.52|3
1650106510000|2022-04-16 10:55:10|20.72|20.52|20.72|20.52|20.72|20.52|20.72|20.52|1
1650106540000|2022-04-16 10:55:40|20.73|20.53|20.72|20.52|20.73|20.53|20.72|20.52|2
1650106550000|2022-04-16 10:55:50|20.73|20.53|20.72|20.52|20.73|20.53|20.72|20.52|2
1650106760000|2022-04-16 10:59:20|20.71|20.51|20.71|20.51|20.71|20.51|20.71|20.51|1
1650106800000|2022-04-16 11:00:00|20.72|20.52|20.73|20.53|20.73|20.53|20.72|20.52|2
1650106810000|2022-04-16 11:00:10|20.74|20.54|20.74|20.54|20.74|20.54|20.74|20.54|1
1650106870000|2022-04-16 11:01:10|20.75|20.55|20.75|20.55|20.75|20.55|20.75|20.55|1
1650106890000|2022-04-16 11:01:30|20.74|20.54|20.74|20.54|20.75|20.55|20.74|20.54|3
1650106910000|2022-04-16 11:01:50|20.75|20.55|20.75|20.55|20.75|20.55|20.75|20.55|1
1650106920000|2022-04-16 11:02:00|20.74|20.54|20.74|20.54|20.75|20.55|20.74|20.54|5
1650106930000|2022-04-16 11:02:10|20.75|20.55|20.74|20.54|20.75|20.55|20.74|20.54|4
1650106950000|2022-04-16 11:02:30|20.75|20.55|20.75|20.55|20.75|20.55|20.74|20.54|3
1650106960000|2022-04-16 11:02:40|20.74|20.54|20.75|20.55|20.75|20.55|20.74|20.54|2
1650106980000|2022-04-16 11:03:00|20.74|20.54|20.75|20.55|20.75|20.55|20.74|20.54|4
1650106990000|2022-04-16 11:03:10|20.74|20.54|20.74|20.54|20.74|20.54|20.74|20.54|1
1650107160000|2022-04-16 11:06:00|20.75|20.55|20.75|20.55|20.75|20.55|20.75|20.55|1
1650107230000|2022-04-16 11:07:10|20.76|20.56|20.75|20.55|20.76|20.56|20.75|20.55|2
1650107270000|2022-04-16 11:07:50|20.76|20.56|20.76|20.56|20.76|20.56|20.76|20.56|1
1650107290000|2022-04-16 11:08:10|20.75|20.55|20.75|20.55|20.75|20.55|20.75|20.55|1
1650107310000|2022-04-16 11:08:30|20.76|20.56|20.75|20.55|20.76|20.56|20.75|20.55|2
1650107490000|2022-04-16 11:11:30|20.74|20.54|20.74|20.54|20.74|20.54|20.74|20.54|1
1650107570000|2022-04-16 11:12:50|20.75|20.55|20.75|20.55|20.75|20.55|20.75|20.55|1
1650107610000|2022-04-16 11:13:30|20.74|20.54|20.74|20.54|20.74|20.54|20.74|20.54|1
1650107640000|2022-04-16 11:14:00|20.73|20.53|20.73|20.53|20.73|20.53|20.73|20.53|1
1650107670000|2022-04-16 11:14:30|20.72|20.52|20.72|20.52|20.73|20.53|20.72|20.52|7
1650107680000|2022-04-16 11:14:40|20.71|20.51|20.71|20.51|20.71|20.51|20.71|20.51|1
1650107710000|2022-04-16 11:15:10|20.72|20.52|20.72|20.52|20.72|20.52|20.71|20.51|7
1650107730000|2022-04-16 11:15:30|20.73|20.53|20.73|20.53|20.73|20.53|20.73|20.53|1
1650107740000|2022-04-16 11:15:40|20.74|20.54|20.74|20.54|20.74|20.54|20.74|20.54|1
1650107770000|2022-04-16 11:16:10|20.73|20.53|20.73|20.53|20.73|20.53|20.73|20.53|1
1650107780000|2022-04-16 11:16:20|20.72|20.52|20.73|20.53|20.73|20.53|20.72|20.52|4
1650107790000|2022-04-16 11:16:30|20.72|20.52|20.72|20.52|20.73|20.53|20.71|20.51|7
1650107800000|2022-04-16 11:16:40|20.71|20.51|20.71|20.51|20.72|20.52|20.71|20.51|13
1650107810000|2022-04-16 11:16:50|20.72|20.52|20.72|20.52|20.72|20.52|20.71|20.51|9
1650107830000|2022-04-16 11:17:10|20.71|20.51|20.71|20.51|20.72|20.52|20.71|20.51|3
1650107870000|2022-04-16 11:17:50|20.72|20.52|20.71|20.51|20.72|20.52|20.71|20.51|2
1650107880000|2022-04-16 11:18:00|20.72|20.52|20.72|20.52|20.72|20.52|20.72|20.52|1
1650107890000|2022-04-16 11:18:10|20.71|20.51|20.72|20.52|20.72|20.52|20.71|20.51|2
1650107910000|2022-04-16 11:18:30|20.73|20.53|20.73|20.53|20.73|20.53|20.73|20.53|1
1650107960000|2022-04-16 11:19:20|20.72|20.52|20.73|20.53|20.73|20.53|20.72|20.52|2
1650107970000|2022-04-16 11:19:30|20.72|20.52|20.72|20.52|20.72|20.52|20.72|20.52|1
1650107990000|2022-04-16 11:19:50|20.71|20.51|20.71|20.51|20.71|20.51|20.71|20.51|1
1650108050000|2022-04-16 11:20:50|20.72|20.52|20.72|20.52|20.72|20.52|20.72|20.52|1
1650108090000|2022-04-16 11:21:30|20.73|20.53|20.73|20.53|20.73|20.53|20.72|20.52|3
1650108100000|2022-04-16 11:21:40|20.74|20.54|20.74|20.54|20.74|20.54|20.74|20.54|1
1650108160000|2022-04-16 11:22:40|20.75|20.55|20.75|20.55|20.75|20.55|20.75|20.55|1
1650108240000|2022-04-16 11:24:00|20.74|20.54|20.74|20.54|20.74|20.54|20.74|20.54|1
1650108370000|2022-04-16 11:26:10|20.75|20.55|20.75|20.55|20.75|20.55|20.74|20.54|5
1650108380000|2022-04-16 11:26:20|20.74|20.54|20.74|20.54|20.75|20.55|20.74|20.54|7
1650108410000|2022-04-16 11:26:50|20.75|20.55|20.75|20.55|20.75|20.55|20.74|20.54|3
1650108600000|2022-04-16 11:30:00|20.76|20.56|20.77|20.57|20.77|20.57|20.76|20.56|4
1650108630000|2022-04-16 11:30:30|20.76|20.56|20.77|20.57|20.77|20.57|20.76|20.56|4
1650108640000|2022-04-16 11:30:40|20.78|20.58|20.78|20.58|20.78|20.58|20.78|20.58|1
1650108650000|2022-04-16 11:30:50|20.77|20.57|20.78|20.58|20.78|20.58|20.77|20.57|4
1650108730000|2022-04-16 11:32:10|20.77|20.57|20.77|20.57|20.78|20.58|20.77|20.57|5
1650108740000|2022-04-16 11:32:20|20.78|20.58|20.78|20.58|20.78|20.58|20.77|20.57|15
1650108750000|2022-04-16 11:32:30|20.77|20.57|20.78|20.58|20.78|20.58|20.77|20.57|12
1650108760000|2022-04-16 11:32:40|20.77|20.57|20.78|20.58|20.78|20.58|20.77|20.57|6
1650108840000|2022-04-16 11:34:00|20.79|20.59|20.79|20.59|20.79|20.59|20.79|20.59|1
1650108850000|2022-04-16 11:34:10|20.78|20.58|20.79|20.59|20.79|20.59|20.78|20.58|4
1650108860000|2022-04-16 11:34:20|20.78|20.58|20.79|20.59|20.79|20.59|20.78|20.58|2
1650109130000|2022-04-16 11:38:50|20.78|20.58|20.78|20.58|20.78|20.58|20.78|20.58|1
1650109240000|2022-04-16 11:40:40|20.77|20.57|20.77|20.57|20.77|20.57|20.77|20.57|1
1650109390000|2022-04-16 11:43:10|20.76|20.56|20.76|20.56|20.77|20.57|20.76|20.56|11
1650109400000|2022-04-16 11:43:20|20.77|20.57|20.76|20.56|20.77|20.57|20.76|20.56|6
1650109430000|2022-04-16 11:43:50|20.77|20.57|20.77|20.57|20.77|20.57|20.77|20.57|1
1650109560000|2022-04-16 11:46:00|20.76|20.56|20.76|20.56|20.76|20.56|20.76|20.56|1
1650109590000|2022-04-16 11:46:30|20.75|20.55|20.76|20.56|20.76|20.56|20.75|20.55|2
1650109670000|2022-04-16 11:47:50|20.75|20.55|20.74|20.54|20.75|20.55|20.74|20.54|4
1650109680000|2022-04-16 11:48:00|20.75|20.55|20.75|20.55|20.75|20.55|20.75|20.55|1
1650109690000|2022-04-16 11:48:10|20.74|20.54|20.74|20.54|20.74|20.54|20.74|20.54|1
1650109720000|2022-04-16 11:48:40|20.73|20.53|20.74|20.54|20.74|20.54|20.73|20.53|2
1650109730000|2022-04-16 11:48:50|20.73|20.53|20.73|20.53|20.73|20.53|20.73|20.53|1
1650109750000|2022-04-16 11:49:10|20.74|20.54|20.73|20.53|20.74|20.54|20.73|20.53|10
1650109760000|2022-04-16 11:49:20|20.74|20.54|20.74|20.54|20.74|20.54|20.73|20.53|5
1650109770000|2022-04-16 11:49:30|20.73|20.53|20.73|20.53|20.74|20.54|20.73|20.53|7
1650109810000|2022-04-16 11:50:10|20.72|20.52|20.72|20.52|20.72|20.52|20.72|20.52|1
1650109820000|2022-04-16 11:50:20|20.73|20.53|20.73|20.53|20.73|20.53|20.72|20.52|9
1650109830000|2022-04-16 11:50:30|20.72|20.52|20.71|20.51|20.73|20.53|20.71|20.51|8
1650109840000|2022-04-16 11:50:40|20.72|20.52|20.72|20.52|20.72|20.52|20.72|20.52|1
1650109850000|2022-04-16 11:50:50|20.71|20.51|20.72|20.52|20.72|20.52|20.71|20.51|6
1650109870000|2022-04-16 11:51:10|20.73|20.53|20.73|20.53|20.73|20.53|20.73|20.53|1
1650109910000|2022-04-16 11:51:50|20.72|20.52|20.72|20.52|20.73|20.53|20.72|20.52|3
1650109970000|2022-04-16 11:52:50|20.71|20.51|20.72|20.52|20.72|20.52|20.71|20.51|4
1650110000000|2022-04-16 11:53:20|20.71|20.51|20.71|20.51|20.71|20.51|20.71|20.51|1
1650110150000|2022-04-16 11:55:50|20.7|20.5|20.7|20.5|20.7|20.5|20.7|20.5|1
1650110160000|2022-04-16 11:56:00|20.69|20.49|20.7|20.5|20.7|20.5|20.69|20.49|2
1650110170000|2022-04-16 11:56:10|20.71|20.51|20.71|20.51|20.71|20.51|20.71|20.51|1
1650110190000|2022-04-16 11:56:30|20.72|20.52|20.71|20.51|20.72|20.52|20.71|20.51|4
1650110220000|2022-04-16 11:57:00|20.72|20.52|20.71|20.51|20.72|20.52|20.71|20.51|4
1650110240000|2022-04-16 11:57:20|20.72|20.52|20.72|20.52|20.72|20.52|20.71|20.51|3
1650110250000|2022-04-16 11:57:30|20.71|20.51|20.71|20.51|20.71|20.51|20.71|20.51|1
1650110260000|2022-04-16 11:57:40|20.72|20.52|20.71|20.51|20.72|20.52|20.71|20.51|4
1650110490000|2022-04-16 12:01:30|20.72|20.52|20.72|20.52|20.72|20.52|20.72|20.52|1
1650110510000|2022-04-16 12:01:50|20.73|20.53|20.73|20.53|20.73|20.53|20.73|20.53|1
1650110530000|2022-04-16 12:02:10|20.74|20.54|20.74|20.54|20.74|20.54|20.74|20.54|1
1650110540000|2022-04-16 12:02:20|20.75|20.55|20.75|20.55|20.75|20.55|20.74|20.54|3
1650110600000|2022-04-16 12:03:20|20.74|20.54|20.74|20.54|20.74|20.54|20.74|20.54|1
1650110640000|2022-04-16 12:04:00|20.73|20.53|20.74|20.54|20.74|20.54|20.73|20.53|8
1650110650000|2022-04-16 12:04:10|20.73|20.53|20.73|20.53|20.73|20.53|20.73|20.53|1
1650110670000|2022-04-16 12:04:30|20.72|20.52|20.72|20.52|20.72|20.52|20.72|20.52|1
1650110780000|2022-04-16 12:06:20|20.73|20.53|20.73|20.53|20.73|20.53|20.73|20.53|1
1650110820000|2022-04-16 12:07:00|20.74|20.54|20.74|20.54|20.74|20.54|20.73|20.53|5
1650110830000|2022-04-16 12:07:10|20.73|20.53|20.73|20.53|20.74|20.54|20.73|20.53|9
1650110840000|2022-04-16 12:07:20|20.74|20.54|20.73|20.53|20.74|20.54|20.73|20.53|4
1650110940000|2022-04-16 12:09:00|20.74|20.54|20.73|20.53|20.74|20.54|20.73|20.53|2
1650110950000|2022-04-16 12:09:10|20.74|20.54|20.73|20.53|20.74|20.54|20.73|20.53|2
1650110980000|2022-04-16 12:09:40|20.72|20.52|20.72|20.52|20.73|20.53|20.72|20.52|3
1650110990000|2022-04-16 12:09:50|20.73|20.53|20.72|20.52|20.73|20.53|20.72|20.52|6
1650111090000|2022-04-16 12:11:30|20.73|20.53|20.73|20.53|20.73|20.53|20.73|20.53|1
1650111100000|2022-04-16 12:11:40|20.72|20.52|20.73|20.53|20.73|20.53|20.72|20.52|2
1650111170000|2022-04-16 12:12:50|20.72|20.52|20.72|20.52|20.72|20.52|20.72|20.52|1
1650111180000|2022-04-16 12:13:00|20.73|20.53|20.72|20.52|20.73|20.53|20.72|20.52|4
1650111190000|2022-04-16 12:13:10|20.73|20.53|20.72|20.52|20.73|20.53|20.72|20.52|2
1650111200000|2022-04-16 12:13:20|20.73|20.53|20.72|20.52|20.73|20.53|20.72|20.52|4
1650111310000|2022-04-16 12:15:10|20.71|20.51|20.71|20.51|20.72|20.52|20.71|20.51|3
1650111320000|2022-04-16 12:15:20|20.7|20.5|20.71|20.51|20.71|20.51|20.7|20.5|2
1650111330000|2022-04-16 12:15:30|20.7|20.5|20.7|20.5|20.71|20.51|20.7|20.5|11
1650111340000|2022-04-16 12:15:40|20.71|20.51|20.71|20.51|20.71|20.51|20.7|20.5|15
1650111350000|2022-04-16 12:15:50|20.7|20.5|20.71|20.51|20.71|20.51|20.7|20.5|6
1650111370000|2022-04-16 12:16:10|20.72|20.52|20.72|20.52|20.72|20.52|20.72|20.52|1
1650111410000|2022-04-16 12:16:50|20.71|20.51|20.72|20.52|20.72|20.52|20.71|20.51|2
1650111420000|2022-04-16 12:17:00|20.71|20.51|20.72|20.52|20.72|20.52|20.71|20.51|4
1650111440000|2022-04-16 12:17:20|20.71|20.51|20.71|20.51|20.71|20.51|20.71|20.51|1
1650111460000|2022-04-16 12:17:40|20.72|20.52|20.72|20.52|20.72|20.52|20.72|20.52|1
1650111600000|2022-04-16 12:20:00|20.71|20.51|20.71|20.51|20.72|20.52|20.71|20.51|3
1650111680000|2022-04-16 12:21:20|20.72|20.52|20.72|20.52|20.72|20.52|20.72|20.52|1
1650111690000|2022-04-16 12:21:30|20.71|20.51|20.71|20.51|20.71|20.51|20.71|20.51|1
1650111700000|2022-04-16 12:21:40|20.7|20.5|20.7|20.5|20.7|20.5|20.7|20.5|1
1650111710000|2022-04-16 12:21:50|20.71|20.51|20.7|20.5|20.71|20.51|20.7|20.5|2
1650111730000|2022-04-16 12:22:10|20.71|20.51|20.71|20.51|20.71|20.51|20.71|20.51|1
1650111760000|2022-04-16 12:22:40|20.72|20.52|20.72|20.52|20.72|20.52|20.72|20.52|1
1650111770000|2022-04-16 12:22:50|20.73|20.53|20.73|20.53|20.73|20.53|20.73|20.53|1
1650111800000|2022-04-16 12:23:20|20.74|20.54|20.74|20.54|20.74|20.54|20.74|20.54|1
1650111810000|2022-04-16 12:23:30|20.75|20.55|20.75|20.55|20.75|20.55|20.75|20.55|1
1650111840000|2022-04-16 12:24:00|20.76|20.56|20.75|20.55|20.76|20.56|20.75|20.55|2
1650111920000|2022-04-16 12:25:20|20.74|20.54|20.74|20.54|20.74|20.54|20.74|20.54|1
1650111930000|2022-04-16 12:25:30|20.75|20.55|20.75|20.55|20.75|20.55|20.75|20.55|1
1650111940000|2022-04-16 12:25:40|20.74|20.54|20.75|20.55|20.75|20.55|20.74|20.54|2
1650111970000|2022-04-16 12:26:10|20.76|20.56|20.76|20.56|20.76|20.56|20.76|20.56|1
1650112000000|2022-04-16 12:26:40|20.75|20.55|20.75|20.55|20.75|20.55|20.74|20.54|7
1650112010000|2022-04-16 12:26:50|20.74|20.54|20.75|20.55|20.75|20.55|20.74|20.54|2
1650112050000|2022-04-16 12:27:30|20.76|20.56|20.76|20.56|20.76|20.56|20.76|20.56|1
1650112090000|2022-04-16 12:28:10|20.75|20.55|20.75|20.55|20.75|20.55|20.75|20.55|1
1650112140000|2022-04-16 12:29:00|20.74|20.54|20.74|20.54|20.74|20.54|20.74|20.54|1
1650112150000|2022-04-16 12:29:10|20.75|20.55|20.75|20.55|20.75|20.55|20.74|20.54|3
1650112240000|2022-04-16 12:30:40|20.76|20.56|20.76|20.56|20.76|20.56|20.75|20.55|7
1650112250000|2022-04-16 12:30:50|20.75|20.55|20.75|20.55|20.75|20.55|20.75|20.55|1
1650112360000|2022-04-16 12:32:40|20.76|20.56|20.75|20.55|20.76|20.56|20.75|20.55|4
1650112570000|2022-04-16 12:36:10|20.74|20.54|20.75|20.55|20.75|20.55|20.74|20.54|2
1650112610000|2022-04-16 12:36:50|20.74|20.54|20.74|20.54|20.74|20.54|20.74|20.54|1
1650112620000|2022-04-16 12:37:00|20.73|20.53|20.74|20.54|20.74|20.54|20.73|20.53|6
1650112630000|2022-04-16 12:37:10|20.73|20.53|20.74|20.54|20.74|20.54|20.73|20.53|8
1650112640000|2022-04-16 12:37:20|20.73|20.53|20.74|20.54|20.74|20.54|20.73|20.53|8
1650112650000|2022-04-16 12:37:30|20.73|20.53|20.74|20.54|20.74|20.54|20.73|20.53|6
1650112660000|2022-04-16 12:37:40|20.73|20.53|20.74|20.54|20.74|20.54|20.73|20.53|2
1650112670000|2022-04-16 12:37:50|20.73|20.53|20.74|20.54|20.74|20.54|20.73|20.53|2
1650112770000|2022-04-16 12:39:30|20.73|20.53|20.73|20.53|20.74|20.54|20.73|20.53|9
1650112820000|2022-04-16 12:40:20|20.74|20.54|20.74|20.54|20.74|20.54|20.73|20.53|7
1650112840000|2022-04-16 12:40:40|20.73|20.53|20.74|20.54|20.74|20.54|20.73|20.53|2
1650112850000|2022-04-16 12:40:50|20.73|20.53|20.74|20.54|20.74|20.54|20.73|20.53|2
1650112860000|2022-04-16 12:41:00|20.73|20.53|20.74|20.54|20.74|20.54|20.73|20.53|8
1650112870000|2022-04-16 12:41:10|20.73|20.53|20.73|20.53|20.74|20.54|20.73|20.53|3
1650112880000|2022-04-16 12:41:20|20.74|20.54|20.74|20.54|20.74|20.54|20.74|20.54|1
1650112890000|2022-04-16 12:41:30|20.73|20.53|20.73|20.53|20.74|20.54|20.73|20.53|3
1650113140000|2022-04-16 12:45:40|20.74|20.54|20.73|20.53|20.74|20.54|20.73|20.53|4
1650113150000|2022-04-16 12:45:50|20.74|20.54|20.74|20.54|20.74|20.54|20.74|20.54|1
1650113180000|2022-04-16 12:46:20|20.73|20.53|20.74|20.54|20.74|20.54|20.73|20.53|4
1650113190000|2022-04-16 12:46:30|20.73|20.53|20.73|20.53|20.74|20.54|20.73|20.53|9
1650113240000|2022-04-16 12:47:20|20.72|20.52|20.73|20.53|20.73|20.53|20.72|20.52|2
1650113250000|2022-04-16 12:47:30|20.72|20.52|20.73|20.53|20.73|20.53|20.72|20.52|2
1650113300000|2022-04-16 12:48:20|20.72|20.52|20.72|20.52|20.72|20.52|20.72|20.52|1
1650113330000|2022-04-16 12:48:50|20.71|20.51|20.72|20.52|20.72|20.52|20.71|20.51|2
1650113340000|2022-04-16 12:49:00|20.71|20.51|20.71|20.51|20.71|20.51|20.71|20.51|1
1650113390000|2022-04-16 12:49:50|20.7|20.5|20.7|20.5|20.7|20.5|20.7|20.5|1
1650113400000|2022-04-16 12:50:00|20.71|20.51|20.71|20.51|20.71|20.51|20.7|20.5|3
1650113410000|2022-04-16 12:50:10|20.72|20.52|20.72|20.52|20.72|20.52|20.72|20.52|1
1650113460000|2022-04-16 12:51:00|20.73|20.53|20.73|20.53|20.73|20.53|20.73|20.53|1
1650113470000|2022-04-16 12:51:10|20.72|20.52|20.72|20.52|20.72|20.52|20.72|20.52|1
1650113490000|2022-04-16 12:51:30|20.71|20.51|20.71|20.51|20.71|20.51|20.71|20.51|1
1650113550000|2022-04-16 12:52:30|20.7|20.5|20.7|20.5|20.7|20.5|20.7|20.5|1
1650113580000|2022-04-16 12:53:00|20.71|20.51|20.72|20.52|20.72|20.52|20.71|20.51|8
1650113790000|2022-04-16 12:56:30|20.73|20.53|20.73|20.53|20.73|20.53|20.73|20.53|1
1650113890000|2022-04-16 12:58:10|20.72|20.52|20.72|20.52|20.73|20.53|20.72|20.52|3
1650113900000|2022-04-16 12:58:20|20.73|20.53|20.72|20.52|20.73|20.53|20.72|20.52|4
1650113910000|2022-04-16 12:58:30|20.73|20.53|20.72|20.52|20.73|20.53|20.72|20.52|4
1650113930000|2022-04-16 12:58:50|20.73|20.53|20.73|20.53|20.73|20.53|20.73|20.53|1
1650114020000|2022-04-16 13:00:20|20.72|20.52|20.72|20.52|20.72|20.52|20.72|20.52|1
1650114040000|2022-04-16 13:00:40|20.73|20.53|20.72|20.52|20.73|20.53|20.72|20.52|2
1650114050000|2022-04-16 13:00:50|20.73|20.53|20.73|20.53|20.73|20.53|20.73|20.53|1
1650114110000|2022-04-16 13:01:50|20.74|20.54|20.74|20.54|20.74|20.54|20.74|20.54|1
1650114190000|2022-04-16 13:03:10|20.73|20.53|20.73|20.53|20.74|20.54|20.73|20.53|5
1650114260000|2022-04-16 13:04:20|20.74|20.54|20.73|20.53|20.74|20.54|20.73|20.53|2
1650114350000|2022-04-16 13:05:50|20.74|20.54|20.74|20.54|20.74|20.54|20.74|20.54|1
1650114360000|2022-04-16 13:06:00|20.73|20.53|20.73|20.53|20.74|20.54|20.73|20.53|3
1650114380000|2022-04-16 13:06:20|20.74|20.54|20.73|20.53|20.74|20.54|20.73|20.53|2
1650114440000|2022-04-16 13:07:20|20.74|20.54|20.73|20.53|20.74|20.54|20.73|20.53|2
1650114450000|2022-04-16 13:07:30|20.74|20.54|20.73|20.53|20.74|20.54|20.73|20.53|2
1650114490000|2022-04-16 13:08:10|20.74|20.54|20.73|20.53|20.74|20.54|20.73|20.53|2
1650114560000|2022-04-16 13:09:20|20.72|20.52|20.73|20.53|20.73|20.53|20.72|20.52|2
1650114570000|2022-04-16 13:09:30|20.72|20.52|20.73|20.53|20.73|20.53|20.72|20.52|4
1650114580000|2022-04-16 13:09:40|20.72|20.52|20.73|20.53|20.73|20.53|20.72|20.52|2
1650114590000|2022-04-16 13:09:50|20.72|20.52|20.72|20.52|20.73|20.53|20.72|20.52|5
1650114600000|2022-04-16 13:10:00|20.73|20.53|20.73|20.53|20.73|20.53|20.72|20.52|3
1650114610000|2022-04-16 13:10:10|20.72|20.52|20.73|20.53|20.73|20.53|20.72|20.52|2
1650114620000|2022-04-16 13:10:20|20.72|20.52|20.73|20.53|20.73|20.53|20.72|20.52|2
1650114630000|2022-04-16 13:10:30|20.72|20.52|20.72|20.52|20.73|20.53|20.72|20.52|3
1650114690000|2022-04-16 13:11:30|20.73|20.53|20.72|20.52|20.73|20.53|20.72|20.52|2
1650114700000|2022-04-16 13:11:40|20.73|20.53|20.72|20.52|20.73|20.53|20.72|20.52|2
1650114710000|2022-04-16 13:11:50|20.73|20.53|20.72|20.52|20.73|20.53|20.72|20.52|4
1650114720000|2022-04-16 13:12:00|20.73|20.53|20.72|20.52|20.73|20.53|20.72|20.52|2
1650114730000|2022-04-16 13:12:10|20.73|20.53|20.73|20.53|20.73|20.53|20.73|20.53|1
1650114950000|2022-04-16 13:15:50|20.74|20.54|20.73|20.53|20.74|20.54|20.73|20.53|4
1650114960000|2022-04-16 13:16:00|20.74|20.54|20.74|20.54|20.74|20.54|20.74|20.54|1
1650115090000|2022-04-16 13:18:10|20.73|20.53|20.74|20.54|20.74|20.54|20.73|20.53|2
1650115100000|2022-04-16 13:18:20|20.73|20.53|20.74|20.54|20.74|20.54|20.73|20.53|2
1650115110000|2022-04-16 13:18:30|20.73|20.53|20.73|20.53|20.73|20.53|20.73|20.53|1
1650115120000|2022-04-16 13:18:40|20.74|20.54|20.73|20.53|20.74|20.54|20.73|20.53|2
1650115140000|2022-04-16 13:19:00|20.74|20.54|20.74|20.54|20.74|20.54|20.73|20.53|3
1650115150000|2022-04-16 13:19:10|20.75|20.55|20.75|20.55|20.75|20.55|20.75|20.55|1
1650115300000|2022-04-16 13:21:40|20.74|20.54|20.74|20.54|20.74|20.54|20.74|20.54|1
1650115310000|2022-04-16 13:21:50|20.75|20.55|20.75|20.55|20.75|20.55|20.75|20.55|1
1650115320000|2022-04-16 13:22:00|20.74|20.54|20.74|20.54|20.74|20.54|20.74|20.54|1
1650115440000|2022-04-16 13:24:00|20.75|20.55|20.75|20.55|20.75|20.55|20.75|20.55|1
1650115460000|2022-04-16 13:24:20|20.74|20.54|20.74|20.54|20.74|20.54|20.74|20.54|1
1650115470000|2022-04-16 13:24:30|20.75|20.55|20.75|20.55|20.75|20.55|20.75|20.55|1
1650115700000|2022-04-16 13:28:20|20.74|20.54|20.74|20.54|20.75|20.55|20.74|20.54|5
1650115710000|2022-04-16 13:28:30|20.75|20.55|20.74|20.54|20.75|20.55|20.74|20.54|2
1650115730000|2022-04-16 13:28:50|20.75|20.55|20.75|20.55|20.75|20.55|20.74|20.54|3
1650115740000|2022-04-16 13:29:00|20.74|20.54|20.74|20.54|20.75|20.55|20.74|20.54|3
1650115800000|2022-04-16 13:30:00|20.73|20.53|20.74|20.54|20.74|20.54|20.73|20.53|16
1650115810000|2022-04-16 13:30:10|20.73|20.53|20.73|20.53|20.73|20.53|20.73|20.53|1
1650115820000|2022-04-16 13:30:20|20.74|20.54|20.74|20.54|20.74|20.54|20.74|20.54|1
1650115870000|2022-04-16 13:31:10|20.75|20.55|20.75|20.55|20.75|20.55|20.75|20.55|1
1650115880000|2022-04-16 13:31:20|20.74|20.54|20.74|20.54|20.75|20.55|20.74|20.54|5
1650115890000|2022-04-16 13:31:30|20.75|20.55|20.74|20.54|20.75|20.55|20.74|20.54|4
1650115900000|2022-04-16 13:31:40|20.75|20.55|20.74|20.54|20.75|20.55|20.74|20.54|2
1650115920000|2022-04-16 13:32:00|20.75|20.55|20.74|20.54|20.75|20.55|20.74|20.54|2
1650115930000|2022-04-16 13:32:10|20.75|20.55|20.74|20.54|20.75|20.55|20.74|20.54|4
1650115970000|2022-04-16 13:32:50|20.73|20.53|20.73|20.53|20.74|20.54|20.73|20.53|3
1650115990000|2022-04-16 13:33:10|20.72|20.52|20.73|20.53|20.73|20.53|20.72|20.52|2
1650116000000|2022-04-16 13:33:20|20.72|20.52|20.72|20.52|20.72|20.52|20.72|20.52|1
1650116060000|2022-04-16 13:34:20|20.73|20.53|20.72|20.52|20.73|20.53|20.72|20.52|2
1650116070000|2022-04-16 13:34:30|20.73|20.53|20.73|20.53|20.73|20.53|20.73|20.53|1
1650116080000|2022-04-16 13:34:40|20.74|20.54|20.74|20.54|20.74|20.54|20.73|20.53|3
1650116110000|2022-04-16 13:35:10|20.73|20.53|20.73|20.53|20.74|20.54|20.73|20.53|3
1650116210000|2022-04-16 13:36:50|20.72|20.52|20.72|20.52|20.73|20.53|20.72|20.52|3
1650116250000|2022-04-16 13:37:30|20.73|20.53|20.73|20.53|20.73|20.53|20.73|20.53|1
1650116290000|2022-04-16 13:38:10|20.74|20.54|20.73|20.53|20.74|20.54|20.73|20.53|4
1650116310000|2022-04-16 13:38:30|20.74|20.54|20.73|20.53|20.74|20.54|20.73|20.53|2
1650116320000|2022-04-16 13:38:40|20.74|20.54|20.74|20.54|20.74|20.54|20.73|20.53|7
1650116330000|2022-04-16 13:38:50|20.73|20.53|20.74|20.54|20.74|20.54|20.73|20.53|6
1650116380000|2022-04-16 13:39:40|20.75|20.55|20.75|20.55|20.75|20.55|20.75|20.55|1
1650116400000|2022-04-16 13:40:00|20.74|20.54|20.74|20.54|20.75|20.55|20.74|20.54|3
1650116410000|2022-04-16 13:40:10|20.75|20.55|20.75|20.55|20.75|20.55|20.74|20.54|5
1650116420000|2022-04-16 13:40:20|20.74|20.54|20.75|20.55|20.75|20.55|20.74|20.54|14
1650116430000|2022-04-16 13:40:30|20.74|20.54|20.75|20.55|20.75|20.55|20.74|20.54|6
1650116440000|2022-04-16 13:40:40|20.74|20.54|20.74|20.54|20.75|20.55|20.74|20.54|3
1650116470000|2022-04-16 13:41:10|20.75|20.55|20.75|20.55|20.75|20.55|20.74|20.54|7
1650116480000|2022-04-16 13:41:20|20.74|20.54|20.75|20.55|20.75|20.55|20.74|20.54|2
1650116760000|2022-04-16 13:46:00|20.76|20.56|20.76|20.56|20.76|20.56|20.76|20.56|1
1650116770000|2022-04-16 13:46:10|20.75|20.55|20.75|20.55|20.75|20.55|20.75|20.55|1
1650116780000|2022-04-16 13:46:20|20.74|20.54|20.74|20.54|20.74|20.54|20.74|20.54|1
1650116800000|2022-04-16 13:46:40|20.75|20.55|20.75|20.55|20.75|20.55|20.75|20.55|1
1650116820000|2022-04-16 13:47:00|20.74|20.54|20.74|20.54|20.75|20.55|20.74|20.54|3
1650116980000|2022-04-16 13:49:40|20.73|20.53|20.73|20.53|20.73|20.53|20.73|20.53|1
1650117000000|2022-04-16 13:50:00|20.74|20.54|20.74|20.54|20.74|20.54|20.74|20.54|1
1650117040000|2022-04-16 13:50:40|20.75|20.55|20.75|20.55|20.75|20.55|20.75|20.55|1
1650117050000|2022-04-16 13:50:50|20.74|20.54|20.74|20.54|20.74|20.54|20.74|20.54|1
1650117090000|2022-04-16 13:51:30|20.75|20.55|20.75|20.55|20.75|20.55|20.74|20.54|3
1650117270000|2022-04-16 13:54:30|20.76|20.56|20.75|20.55|20.76|20.56|20.75|20.55|2
1650117370000|2022-04-16 13:56:10|20.76|20.56|20.76|20.56|20.76|20.56|20.76|20.56|1
1650117380000|2022-04-16 13:56:20|20.75|20.55|20.75|20.55|20.75|20.55|20.75|20.55|1
1650117410000|2022-04-16 13:56:50|20.76|20.56|20.76|20.56|20.76|20.56|20.75|20.55|7
1650117420000|2022-04-16 13:57:00|20.75|20.55|20.76|20.56|20.76|20.56|20.75|20.55|2
1650117450000|2022-04-16 13:57:30|20.75|20.55|20.74|20.54|20.75|20.55|20.74|20.54|2
1650117460000|2022-04-16 13:57:40|20.75|20.55|20.75|20.55|20.75|20.55|20.75|20.55|1
1650117570000|2022-04-16 13:59:30|20.76|20.56|20.76|20.56|20.76|20.56|20.75|20.55|3
1650117580000|2022-04-16 13:59:40|20.75|20.55|20.75|20.55|20.75|20.55|20.75|20.55|1
1650117590000|2022-04-16 13:59:50|20.76|20.56|20.76|20.56|20.76|20.56|20.76|20.56|1
1650117600000|2022-04-16 14:00:00|20.75|20.55|20.75|20.55|20.75|20.55|20.75|20.55|1
1650117620000|2022-04-16 14:00:20|20.76|20.56|20.76|20.56|20.76|20.56|20.76|20.56|1
1650117740000|2022-04-16 14:02:20|20.75|20.55|20.75|20.55|20.75|20.55|20.75|20.55|1
1650117830000|2022-04-16 14:03:50|20.76|20.56|20.75|20.55|20.76|20.56|20.75|20.55|2
1650117890000|2022-04-16 14:04:50|20.74|20.54|20.74|20.54|20.75|20.55|20.74|20.54|5
1650117980000|2022-04-16 14:06:20|20.75|20.55|20.75|20.55|20.75|20.55|20.75|20.55|1
1650118060000|2022-04-16 14:07:40|20.74|20.54|20.74|20.54|20.74|20.54|20.74|20.54|1
1650118100000|2022-04-16 14:08:20|20.75|20.55|20.74|20.54|20.75|20.55|20.74|20.54|2
1650118110000|2022-04-16 14:08:30|20.75|20.55|20.75|20.55|20.75|20.55|20.75|20.55|1
1650118230000|2022-04-16 14:10:30|20.76|20.56|20.75|20.55|20.76|20.56|20.75|20.55|2
1650118240000|2022-04-16 14:10:40|20.76|20.56|20.75|20.55|20.76|20.56|20.75|20.55|2
1650118250000|2022-04-16 14:10:50|20.76|20.56|20.76|20.56|20.76|20.56|20.75|20.55|3
1650118310000|2022-04-16 14:11:50|20.75|20.55|20.75|20.55|20.75|20.55|20.75|20.55|1
1650118490000|2022-04-16 14:14:50|20.74|20.54|20.74|20.54|20.74|20.54|20.74|20.54|1
1650118510000|2022-04-16 14:15:10|20.73|20.53|20.73|20.53|20.73|20.53|20.73|20.53|1
1650118530000|2022-04-16 14:15:30|20.74|20.54|20.74|20.54|20.74|20.54|20.74|20.54|1
1650118570000|2022-04-16 14:16:10|20.75|20.55|20.75|20.55|20.75|20.55|20.75|20.55|1
1650118720000|2022-04-16 14:18:40|20.74|20.54|20.74|20.54|20.74|20.54|20.74|20.54|1
1650118730000|2022-04-16 14:18:50|20.73|20.53|20.73|20.53|20.74|20.54|20.73|20.53|5
1650118750000|2022-04-16 14:19:10|20.74|20.54|20.74|20.54|20.74|20.54|20.74|20.54|1
1650118830000|2022-04-16 14:20:30|20.73|20.53|20.73|20.53|20.74|20.54|20.73|20.53|3
1650118840000|2022-04-16 14:20:40|20.74|20.54|20.73|20.53|20.74|20.54|20.73|20.53|4
1650118960000|2022-04-16 14:22:40|20.74|20.54|20.75|20.55|20.75|20.55|20.74|20.54|2
1650119180000|2022-04-16 14:26:20|20.76|20.56|20.76|20.56|20.76|20.56|20.76|20.56|1
1650119200000|2022-04-16 14:26:40|20.75|20.55|20.75|20.55|20.76|20.56|20.75|20.55|3
1650119220000|2022-04-16 14:27:00|20.76|20.56|20.75|20.55|20.76|20.56|20.75|20.55|2
1650119230000|2022-04-16 14:27:10|20.76|20.56|20.76|20.56|20.76|20.56|20.76|20.56|1
1650119240000|2022-04-16 14:27:20|20.75|20.55|20.76|20.56|20.76|20.56|20.75|20.55|8
1650119250000|2022-04-16 14:27:30|20.75|20.55|20.75|20.55|20.76|20.56|20.75|20.55|3
1650119360000|2022-04-16 14:29:20|20.76|20.56|20.76|20.56|20.76|20.56|20.76|20.56|1
1650119400000|2022-04-16 14:30:00|20.75|20.55|20.75|20.55|20.75|20.55|20.75|20.55|1
1650119420000|2022-04-16 14:30:20|20.76|20.56|20.76|20.56|20.76|20.56|20.76|20.56|1
1650119490000|2022-04-16 14:31:30|20.75|20.55|20.75|20.55|20.75|20.55|20.75|20.55|1
1650119520000|2022-04-16 14:32:00|20.74|20.54|20.74|20.54|20.74|20.54|20.74|20.54|1
1650119600000|2022-04-16 14:33:20|20.75|20.55|20.75|20.55|20.75|20.55|20.74|20.54|7
1650119610000|2022-04-16 14:33:30|20.74|20.54|20.75|20.55|20.75|20.55|20.74|20.54|2
1650119710000|2022-04-16 14:35:10|20.76|20.56|20.75|20.55|20.76|20.56|20.75|20.55|2
1650119730000|2022-04-16 14:35:30|20.74|20.54|20.75|20.55|20.75|20.55|20.74|20.54|2
1650119740000|2022-04-16 14:35:40|20.74|20.54|20.74|20.54|20.74|20.54|20.74|20.54|1
1650119820000|2022-04-16 14:37:00|20.75|20.55|20.75|20.55|20.75|20.55|20.75|20.55|1
1650120040000|2022-04-16 14:40:40|20.76|20.56|20.76|20.56|20.76|20.56|20.75|20.55|3
1650120250000|2022-04-16 14:44:10|20.77|20.57|20.77|20.57|20.77|20.57|20.77|20.57|1
1650120270000|2022-04-16 14:44:30|20.78|20.58|20.78|20.58|20.78|20.58|20.78|20.58|1
1650120390000|2022-04-16 14:46:30|20.79|20.59|20.79|20.59|20.79|20.59|20.79|20.59|1
1650120440000|2022-04-16 14:47:20|20.78|20.58|20.79|20.59|20.79|20.59|20.78|20.58|2
1650120460000|2022-04-16 14:47:40|20.78|20.58|20.79|20.59|20.79|20.59|20.78|20.58|2
1650120470000|2022-04-16 14:47:50|20.78|20.58|20.79|20.59|20.79|20.59|20.78|20.58|4
1650120480000|2022-04-16 14:48:00|20.78|20.58|20.78|20.58|20.78|20.58|20.78|20.58|1
1650120510000|2022-04-16 14:48:30|20.79|20.59|20.79|20.59|20.79|20.59|20.79|20.59|1
1650120520000|2022-04-16 14:48:40|20.78|20.58|20.78|20.58|20.79|20.59|20.78|20.58|3
1650120690000|2022-04-16 14:51:30|20.79|20.59|20.8|20.6|20.8|20.6|20.79|20.59|2
1650120700000|2022-04-16 14:51:40|20.81|20.61|20.82|20.62|20.82|20.62|20.8|20.6|8
1650120740000|2022-04-16 14:52:20|20.83|20.63|20.82|20.62|20.83|20.63|20.82|20.62|2
1650120750000|2022-04-16 14:52:30|20.83|20.63|20.83|20.63|20.83|20.63|20.82|20.62|3
1650120800000|2022-04-16 14:53:20|20.84|20.64|20.84|20.64|20.84|20.64|20.84|20.64|1
1650120810000|2022-04-16 14:53:30|20.83|20.63|20.84|20.64|20.84|20.64|20.83|20.63|2
1650120820000|2022-04-16 14:53:40|20.83|20.63|20.84|20.64|20.84|20.64|20.83|20.63|2
1650120840000|2022-04-16 14:54:00|20.83|20.63|20.83|20.63|20.83|20.63|20.83|20.63|1
1650120860000|2022-04-16 14:54:20|20.84|20.64|20.83|20.63|20.84|20.64|20.83|20.63|2
1650120870000|2022-04-16 14:54:30|20.84|20.64|20.83|20.63|20.84|20.64|20.83|20.63|14
1650120920000|2022-04-16 14:55:20|20.82|20.62|20.82|20.62|20.83|20.63|20.82|20.62|3
1650120930000|2022-04-16 14:55:30|20.83|20.63|20.83|20.63|20.83|20.63|20.82|20.62|11
1650120940000|2022-04-16 14:55:40|20.82|20.62|20.82|20.62|20.83|20.63|20.82|20.62|5
1650120950000|2022-04-16 14:55:50|20.83|20.63|20.83|20.63|20.83|20.63|20.82|20.62|3
1650120960000|2022-04-16 14:56:00|20.82|20.62|20.82|20.62|20.82|20.62|20.82|20.62|1
1650121000000|2022-04-16 14:56:40|20.83|20.63|20.82|20.62|20.83|20.63|20.82|20.62|4
1650121030000|2022-04-16 14:57:10|20.83|20.63|20.83|20.63|20.83|20.63|20.83|20.63|1
1650121150000|2022-04-16 14:59:10|20.84|20.64|20.83|20.63|20.84|20.64|20.83|20.63|2
1650121170000|2022-04-16 14:59:30|20.84|20.64|20.83|20.63|20.84|20.64|20.83|20.63|2
1650121200000|2022-04-16 15:00:00|20.84|20.64|20.85|20.65|20.85|20.65|20.84|20.64|2
1650121210000|2022-04-16 15:00:10|20.86|20.66|20.85|20.65|20.86|20.66|20.85|20.65|2
1650121220000|2022-04-16 15:00:20|20.86|20.66|20.86|20.66|20.87|20.67|20.86|20.66|3
1650121230000|2022-04-16 15:00:30|20.87|20.67|20.87|20.67|20.87|20.67|20.87|20.67|1
1650121260000|2022-04-16 15:01:00|20.88|20.68|20.88|20.68|20.88|20.68|20.87|20.67|3
1650121270000|2022-04-16 15:01:10|20.87|20.67|20.87|20.67|20.87|20.67|20.87|20.67|1
1650121320000|2022-04-16 15:02:00|20.88|20.68|20.88|20.68|20.88|20.68|20.88|20.68|1
1650121340000|2022-04-16 15:02:20|20.87|20.67|20.87|20.67|20.87|20.67|20.87|20.67|1
1650121350000|2022-04-16 15:02:30|20.88|20.68|20.88|20.68|20.88|20.68|20.88|20.68|1
1650121380000|2022-04-16 15:03:00|20.87|20.67|20.87|20.67|20.88|20.68|20.87|20.67|3
1650121390000|2022-04-16 15:03:10|20.88|20.68|20.87|20.67|20.88|20.68|20.87|20.67|2
1650121400000|2022-04-16 15:03:20|20.86|20.66|20.86|20.66|20.86|20.66|20.86|20.66|1
1650121420000|2022-04-16 15:03:40|20.85|20.65|20.85|20.65|20.85|20.65|20.85|20.65|1
1650121430000|2022-04-16 15:03:50|20.86|20.66|20.86|20.66|20.86|20.66|20.85|20.65|7
1650121440000|2022-04-16 15:04:00|20.85|20.65|20.84|20.64|20.85|20.65|20.84|20.64|6
1650121450000|2022-04-16 15:04:10|20.85|20.65|20.84|20.64|20.85|20.65|20.83|20.63|4
1650121480000|2022-04-16 15:04:40|20.83|20.63|20.84|20.64|20.84|20.64|20.83|20.63|2
1650121490000|2022-04-16 15:04:50|20.83|20.63|20.83|20.63|20.84|20.64|20.83|20.63|3
1650121500000|2022-04-16 15:05:00|20.82|20.62|20.82|20.62|20.82|20.62|20.81|20.61|3
1650121510000|2022-04-16 15:05:10|20.81|20.61|20.82|20.62|20.82|20.62|20.8|20.6|6
1650121520000|2022-04-16 15:05:20|20.81|20.61|20.81|20.61|20.82|20.62|20.81|20.61|3
1650121540000|2022-04-16 15:05:40|20.82|20.62|20.81|20.61|20.82|20.62|20.81|20.61|4
1650121580000|2022-04-16 15:06:20|20.82|20.62|20.82|20.62|20.82|20.62|20.81|20.61|5
1650121600000|2022-04-16 15:06:40|20.83|20.63|20.83|20.63|20.83|20.63|20.82|20.62|3
1650121610000|2022-04-16 15:06:50|20.84|20.64|20.84|20.64|20.84|20.64|20.84|20.64|1
1650121630000|2022-04-16 15:07:10|20.85|20.65|20.85|20.65|20.85|20.65|20.85|20.65|1
1650121640000|2022-04-16 15:07:20|20.84|20.64|20.84|20.64|20.84|20.64|20.84|20.64|1
1650121650000|2022-04-16 15:07:30|20.85|20.65|20.84|20.64|20.85|20.65|20.84|20.64|6
1650121660000|2022-04-16 15:07:40|20.83|20.63|20.82|20.62|20.83|20.63|20.82|20.62|2
1650121670000|2022-04-16 15:07:50|20.83|20.63|20.82|20.62|20.83|20.63|20.82|20.62|2
1650121730000|2022-04-16 15:08:50|20.81|20.61|20.81|20.61|20.82|20.62|20.81|20.61|3
1650121740000|2022-04-16 15:09:00|20.82|20.62|20.81|20.61|20.82|20.62|20.81|20.61|4
1650121760000|2022-04-16 15:09:20|20.82|20.62|20.81|20.61|20.82|20.62|20.81|20.61|2
1650121770000|2022-04-16 15:09:30|20.82|20.62|20.82|20.62|20.82|20.62|20.82|20.62|1
1650121780000|2022-04-16 15:09:40|20.81|20.61|20.81|20.61|20.81|20.61|20.81|20.61|1
1650121810000|2022-04-16 15:10:10|20.8|20.6|20.8|20.6|20.81|20.61|20.8|20.6|3
1650121830000|2022-04-16 15:10:30|20.79|20.59|20.8|20.6|20.8|20.6|20.79|20.59|2
1650121840000|2022-04-16 15:10:40|20.79|20.59|20.8|20.6|20.8|20.6|20.79|20.59|2
1650121850000|2022-04-16 15:10:50|20.79|20.59|20.79|20.59|20.79|20.59|20.79|20.59|1
1650121860000|2022-04-16 15:11:00|20.8|20.6|20.8|20.6|20.8|20.6|20.8|20.6|1
1650121910000|2022-04-16 15:11:50|20.79|20.59|20.8|20.6|20.8|20.6|20.79|20.59|2
1650121920000|2022-04-16 15:12:00|20.79|20.59|20.79|20.59|20.79|20.59|20.79|20.59|1
1650121930000|2022-04-16 15:12:10|20.8|20.6|20.8|20.6|20.8|20.6|20.79|20.59|3
1650121970000|2022-04-16 15:12:50|20.79|20.59|20.79|20.59|20.8|20.6|20.79|20.59|5
1650122000000|2022-04-16 15:13:20|20.78|20.58|20.78|20.58|20.78|20.58|20.78|20.58|1
1650122010000|2022-04-16 15:13:30|20.77|20.57|20.77|20.57|20.77|20.57|20.76|20.56|9
1650122020000|2022-04-16 15:13:40|20.76|20.56|20.75|20.55|20.77|20.57|20.75|20.55|6
1650122030000|2022-04-16 15:13:50|20.74|20.54|20.72|20.52|20.74|20.54|20.72|20.52|5
1650122040000|2022-04-16 15:14:00|20.71|20.51|20.67|20.47|20.71|20.51|20.67|20.47|5
1650122050000|2022-04-16 15:14:10|20.66|20.46|20.61|20.41|20.66|20.46|20.61|20.41|12
1650122060000|2022-04-16 15:14:20|20.62|20.42|20.61|20.41|20.64|20.44|20.61|20.41|8
1650122070000|2022-04-16 15:14:30|20.6|20.4|20.61|20.41|20.63|20.43|20.6|20.4|10
1650122080000|2022-04-16 15:14:40|20.62|20.42|20.62|20.42|20.62|20.42|20.61|20.41|7
1650122090000|2022-04-16 15:14:50|20.61|20.41|20.6|20.4|20.61|20.41|20.6|20.4|4
1650122100000|2022-04-16 15:15:00|20.59|20.39|20.55|20.35|20.59|20.39|20.55|20.35|7
1650122110000|2022-04-16 15:15:10|20.56|20.36|20.56|20.36|20.56|20.36|20.53|20.33|9
1650122120000|2022-04-16 15:15:20|20.57|20.37|20.58|20.38|20.58|20.38|20.56|20.36|10
1650122130000|2022-04-16 15:15:30|20.59|20.39|20.59|20.39|20.6|20.4|20.59|20.39|3
1650122140000|2022-04-16 15:15:40|20.58|20.38|20.57|20.37|20.58|20.38|20.57|20.37|2
1650122150000|2022-04-16 15:15:50|20.56|20.36|20.58|20.38|20.58|20.38|20.56|20.36|9
1650122160000|2022-04-16 15:16:00|20.57|20.37|20.57|20.37|20.57|20.37|20.57|20.37|1
1650122180000|2022-04-16 15:16:20|20.58|20.38|20.58|20.38|20.58|20.38|20.58|20.38|1
1650122200000|2022-04-16 15:16:40|20.59|20.39|20.59|20.39|20.59|20.39|20.59|20.39|1
1650122220000|2022-04-16 15:17:00|20.58|20.38|20.57|20.37|20.58|20.38|20.57|20.37|2
1650122230000|2022-04-16 15:17:10|20.58|20.38|20.58|20.38|20.59|20.39|20.58|20.38|7
1650122240000|2022-04-16 15:17:20|20.59|20.39|20.59|20.39|20.59|20.39|20.58|20.38|3
1650122250000|2022-04-16 15:17:30|20.6|20.4|20.6|20.4|20.6|20.4|20.59|20.39|3
1650122260000|2022-04-16 15:17:40|20.59|20.39|20.59|20.39|20.6|20.4|20.59|20.39|7
1650122290000|2022-04-16 15:18:10|20.6|20.4|20.6|20.4|20.6|20.4|20.59|20.39|3
1650122310000|2022-04-16 15:18:30|20.61|20.41|20.62|20.42|20.62|20.42|20.6|20.4|4
1650122320000|2022-04-16 15:18:40|20.61|20.41|20.61|20.41|20.62|20.42|20.61|20.41|5
1650122330000|2022-04-16 15:18:50|20.62|20.42|20.61|20.41|20.62|20.42|20.61|20.41|8
1650122370000|2022-04-16 15:19:30|20.6|20.4|20.6|20.4|20.61|20.41|20.6|20.4|9
1650122380000|2022-04-16 15:19:40|20.61|20.41|20.61|20.41|20.61|20.41|20.61|20.41|1
1650122390000|2022-04-16 15:19:50|20.6|20.4|20.6|20.4|20.61|20.41|20.6|20.4|3
1650122400000|2022-04-16 15:20:00|20.59|20.39|20.6|20.4|20.6|20.4|20.59|20.39|2
1650122410000|2022-04-16 15:20:10|20.61|20.41|20.6|20.4|20.61|20.41|20.6|20.4|4
1650122420000|2022-04-16 15:20:20|20.61|20.41|20.61|20.41|20.61|20.41|20.6|20.4|5
1650122430000|2022-04-16 15:20:30|20.6|20.4|20.6|20.4|20.61|20.41|20.6|20.4|3
1650122450000|2022-04-16 15:20:50|20.59|20.39|20.59|20.39|20.59|20.39|20.59|20.39|1
1650122470000|2022-04-16 15:21:10|20.58|20.38|20.58|20.38|20.58|20.38|20.58|20.38|1
1650122480000|2022-04-16 15:21:20|20.59|20.39|20.58|20.38|20.59|20.39|20.58|20.38|2
1650122500000|2022-04-16 15:21:40|20.57|20.37|20.57|20.37|20.58|20.38|20.57|20.37|3
1650122530000|2022-04-16 15:22:10|20.58|20.38|20.58|20.38|20.58|20.38|20.58|20.38|1
1650122550000|2022-04-16 15:22:30|20.59|20.39|20.59|20.39|20.59|20.39|20.58|20.38|3
1650122570000|2022-04-16 15:22:50|20.58|20.38|20.58|20.38|20.58|20.38|20.58|20.38|1
1650122580000|2022-04-16 15:23:00|20.59|20.39|20.59|20.39|20.59|20.39|20.59|20.39|1
1650122590000|2022-04-16 15:23:10|20.6|20.4|20.6|20.4|20.6|20.4|20.59|20.39|3
1650122600000|2022-04-16 15:23:20|20.59|20.39|20.59|20.39|20.59|20.39|20.59|20.39|1
1650122670000|2022-04-16 15:24:30|20.58|20.38|20.59|20.39|20.59|20.39|20.58|20.38|2
1650122690000|2022-04-16 15:24:50|20.58|20.38|20.59|20.39|20.59|20.39|20.58|20.38|4
1650122700000|2022-04-16 15:25:00|20.58|20.38|20.58|20.38|20.59|20.39|20.58|20.38|3
1650122710000|2022-04-16 15:25:10|20.59|20.39|20.59|20.39|20.59|20.39|20.59|20.39|1
1650122760000|2022-04-16 15:26:00|20.6|20.4|20.6|20.4|20.6|20.4|20.59|20.39|3
1650122770000|2022-04-16 15:26:10|20.61|20.41|20.61|20.41|20.61|20.41|20.61|20.41|1
1650122780000|2022-04-16 15:26:20|20.6|20.4|20.61|20.41|20.61|20.41|20.6|20.4|6
1650122800000|2022-04-16 15:26:40|20.6|20.4|20.6|20.4|20.6|20.4|20.6|20.4|1
1650122820000|2022-04-16 15:27:00|20.61|20.41|20.61|20.41|20.61|20.41|20.61|20.41|1
1650122840000|2022-04-16 15:27:20|20.6|20.4|20.6|20.4|20.61|20.41|20.6|20.4|5
1650122920000|2022-04-16 15:28:40|20.61|20.41|20.6|20.4|20.61|20.41|20.6|20.4|2
1650122930000|2022-04-16 15:28:50|20.61|20.41|20.6|20.4|20.61|20.41|20.6|20.4|4
1650122950000|2022-04-16 15:29:10|20.59|20.39|20.59|20.39|20.59|20.39|20.59|20.39|1
1650122970000|2022-04-16 15:29:30|20.58|20.38|20.58|20.38|20.58|20.38|20.57|20.37|5
1650122980000|2022-04-16 15:29:40|20.57|20.37|20.56|20.36|20.58|20.38|20.56|20.36|6
1650123010000|2022-04-16 15:30:10|20.57|20.37|20.57|20.37|20.57|20.37|20.57|20.37|1
1650123030000|2022-04-16 15:30:30|20.58|20.38|20.57|20.37|20.58|20.38|20.57|20.37|2
1650123040000|2022-04-16 15:30:40|20.58|20.38|20.58|20.38|20.58|20.38|20.57|20.37|3
1650123070000|2022-04-16 15:31:10|20.57|20.37|20.58|20.38|20.58|20.38|20.57|20.37|2
1650123090000|2022-04-16 15:31:30|20.57|20.37|20.57|20.37|20.58|20.38|20.57|20.37|5
1650123110000|2022-04-16 15:31:50|20.56|20.36|20.56|20.36|20.56|20.36|20.56|20.36|1
1650123180000|2022-04-16 15:33:00|20.55|20.35|20.55|20.35|20.56|20.36|20.55|20.35|3
1650123190000|2022-04-16 15:33:10|20.54|20.34|20.54|20.34|20.54|20.34|20.54|20.34|1
1650123200000|2022-04-16 15:33:20|20.53|20.33|20.53|20.33|20.54|20.34|20.53|20.33|7
1650123210000|2022-04-16 15:33:30|20.54|20.34|20.54|20.34|20.54|20.34|20.54|20.34|1
1650123220000|2022-04-16 15:33:40|20.53|20.33|20.53|20.33|20.53|20.33|20.53|20.33|1
1650123240000|2022-04-16 15:34:00|20.52|20.32|20.53|20.33|20.53|20.33|20.52|20.32|2
1650123250000|2022-04-16 15:34:10|20.52|20.32|20.52|20.32|20.53|20.33|20.52|20.32|5
1650123260000|2022-04-16 15:34:20|20.53|20.33|20.52|20.32|20.53|20.33|20.51|20.31|14
1650123270000|2022-04-16 15:34:30|20.51|20.31|20.51|20.31|20.52|20.32|20.51|20.31|9
1650123280000|2022-04-16 15:34:40|20.52|20.32|20.52|20.32|20.52|20.32|20.51|20.31|15
1650123290000|2022-04-16 15:34:50|20.51|20.31|20.51|20.31|20.52|20.32|20.51|20.31|3
1650123300000|2022-04-16 15:35:00|20.52|20.32|20.52|20.32|20.52|20.32|20.52|20.32|1
1650123310000|2022-04-16 15:35:10|20.51|20.31|20.51|20.31|20.51|20.31|20.51|20.31|1
1650123320000|2022-04-16 15:35:20|20.5|20.3|20.51|20.31|20.51|20.31|20.5|20.3|14
1650123330000|2022-04-16 15:35:30|20.5|20.3|20.51|20.31|20.51|20.31|20.5|20.3|2
1650123340000|2022-04-16 15:35:40|20.52|20.32|20.51|20.31|20.52|20.32|20.51|20.31|2
1650123350000|2022-04-16 15:35:50|20.52|20.32|20.52|20.32|20.52|20.32|20.51|20.31|5
1650123360000|2022-04-16 15:36:00|20.53|20.33|20.52|20.32|20.53|20.33|20.52|20.32|2
1650123370000|2022-04-16 15:36:10|20.53|20.33|20.53|20.33|20.53|20.33|20.53|20.33|1
1650123380000|2022-04-16 15:36:20|20.52|20.32|20.53|20.33|20.53|20.33|20.52|20.32|6
1650123390000|2022-04-16 15:36:30|20.52|20.32|20.53|20.33|20.53|20.33|20.52|20.32|6
1650123440000|2022-04-16 15:37:20|20.52|20.32|20.52|20.32|20.52|20.32|20.52|20.32|1
1650123500000|2022-04-16 15:38:20|20.51|20.31|20.51|20.31|20.52|20.32|20.5|20.3|9
1650123510000|2022-04-16 15:38:30|20.5|20.3|20.51|20.31|20.51|20.31|20.5|20.3|4
1650123520000|2022-04-16 15:38:40|20.5|20.3|20.51|20.31|20.51|20.31|20.5|20.3|6
1650123530000|2022-04-16 15:38:50|20.5|20.3|20.5|20.3|20.51|20.31|20.5|20.3|5
1650123540000|2022-04-16 15:39:00|20.51|20.31|20.5|20.3|20.51|20.31|20.5|20.3|18
1650123550000|2022-04-16 15:39:10|20.51|20.31|20.49|20.29|20.51|20.31|20.49|20.29|7
1650123560000|2022-04-16 15:39:20|20.5|20.3|20.49|20.29|20.5|20.3|20.49|20.29|4
1650123570000|2022-04-16 15:39:30|20.48|20.28|20.47|20.27|20.48|20.28|20.46|20.26|6
1650123580000|2022-04-16 15:39:40|20.46|20.26|20.43|20.23|20.47|20.27|20.43|20.23|6
1650123590000|2022-04-16 15:39:50|20.44|20.24|20.46|20.26|20.46|20.26|20.44|20.24|7
1650123600000|2022-04-16 15:40:00|20.47|20.27|20.46|20.26|20.47|20.27|20.46|20.26|2
1650123610000|2022-04-16 15:40:10|20.47|20.27|20.47|20.27|20.47|20.27|20.46|20.26|7
1650123620000|2022-04-16 15:40:20|20.46|20.26|20.45|20.25|20.46|20.26|20.44|20.24|6
1650123630000|2022-04-16 15:40:30|20.44|20.24|20.45|20.25|20.45|20.25|20.44|20.24|6
1650123680000|2022-04-16 15:41:20|20.46|20.26|20.46|20.26|20.46|20.26|20.45|20.25|3
1650123690000|2022-04-16 15:41:30|20.47|20.27|20.47|20.27|20.47|20.27|20.47|20.27|1
1650123700000|2022-04-16 15:41:40|20.48|20.28|20.48|20.28|20.48|20.28|20.48|20.28|1
1650123710000|2022-04-16 15:41:50|20.47|20.27|20.46|20.26|20.47|20.27|20.46|20.26|4
1650123730000|2022-04-16 15:42:10|20.45|20.25|20.45|20.25|20.46|20.26|20.45|20.25|5
1650123750000|2022-04-16 15:42:30|20.44|20.24|20.44|20.24|20.44|20.24|20.44|20.24|1
1650123780000|2022-04-16 15:43:00|20.43|20.23|20.43|20.23|20.44|20.24|20.43|20.23|5
1650123790000|2022-04-16 15:43:10|20.44|20.24|20.44|20.24|20.44|20.24|20.43|20.23|3
1650123800000|2022-04-16 15:43:20|20.45|20.25|20.45|20.25|20.45|20.25|20.45|20.25|1
1650123830000|2022-04-16 15:43:50|20.46|20.26|20.46|20.26|20.46|20.26|20.46|20.26|1
1650123840000|2022-04-16 15:44:00|20.47|20.27|20.47|20.27|20.47|20.27|20.46|20.26|3
1650123850000|2022-04-16 15:44:10|20.48|20.28|20.47|20.27|20.48|20.28|20.47|20.27|8
1650123860000|2022-04-16 15:44:20|20.46|20.26|20.46|20.26|20.47|20.27|20.46|20.26|3
1650123870000|2022-04-16 15:44:30|20.47|20.27|20.47|20.27|20.47|20.27|20.47|20.27|1
1650123880000|2022-04-16 15:44:40|20.48|20.28|20.48|20.28|20.48|20.28|20.48|20.28|1
1650123900000|2022-04-16 15:45:00|20.47|20.27|20.48|20.28|20.48|20.28|20.47|20.27|4
1650123920000|2022-04-16 15:45:20|20.47|20.27|20.47|20.27|20.48|20.28|20.47|20.27|3
1650123930000|2022-04-16 15:45:30|20.46|20.26|20.45|20.25|20.46|20.26|20.45|20.25|2
1650123940000|2022-04-16 15:45:40|20.46|20.26|20.46|20.26|20.46|20.26|20.46|20.26|1
1650123950000|2022-04-16 15:45:50|20.45|20.25|20.46|20.26|20.46|20.26|20.45|20.25|4
1650123970000|2022-04-16 15:46:10|20.47|20.27|20.47|20.27|20.47|20.27|20.47|20.27|1
1650123990000|2022-04-16 15:46:30|20.48|20.28|20.48|20.28|20.48|20.28|20.48|20.28|1
1650124000000|2022-04-16 15:46:40|20.47|20.27|20.48|20.28|20.48|20.28|20.47|20.27|4
1650124060000|2022-04-16 15:47:40|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1650124080000|2022-04-16 15:48:00|20.48|20.28|20.48|20.28|20.49|20.29|20.48|20.28|3
1650124100000|2022-04-16 15:48:20|20.47|20.27|20.47|20.27|20.48|20.28|20.47|20.27|3
1650124180000|2022-04-16 15:49:40|20.48|20.28|20.48|20.28|20.48|20.28|20.47|20.27|3
1650124190000|2022-04-16 15:49:50|20.47|20.27|20.47|20.27|20.47|20.27|20.47|20.27|1
1650124200000|2022-04-16 15:50:00|20.48|20.28|20.48|20.28|20.48|20.28|20.48|20.28|1
1650124210000|2022-04-16 15:50:10|20.47|20.27|20.47|20.27|20.47|20.27|20.47|20.27|1
1650124220000|2022-04-16 15:50:20|20.48|20.28|20.47|20.27|20.48|20.28|20.47|20.27|2
1650124230000|2022-04-16 15:50:30|20.48|20.28|20.47|20.27|20.48|20.28|20.47|20.27|4
1650124280000|2022-04-16 15:51:20|20.48|20.28|20.48|20.28|20.48|20.28|20.48|20.28|1
1650124290000|2022-04-16 15:51:30|20.47|20.27|20.47|20.27|20.47|20.27|20.47|20.27|1
1650124300000|2022-04-16 15:51:40|20.48|20.28|20.47|20.27|20.48|20.28|20.47|20.27|2
1650124310000|2022-04-16 15:51:50|20.46|20.26|20.47|20.27|20.47|20.27|20.46|20.26|2
1650124320000|2022-04-16 15:52:00|20.46|20.26|20.46|20.26|20.46|20.26|20.46|20.26|1
1650124340000|2022-04-16 15:52:20|20.47|20.27|20.47|20.27|20.47|20.27|20.47|20.27|1
1650124350000|2022-04-16 15:52:30|20.46|20.26|20.46|20.26|20.46|20.26|20.46|20.26|1
1650124360000|2022-04-16 15:52:40|20.45|20.25|20.44|20.24|20.46|20.26|20.44|20.24|4
1650124370000|2022-04-16 15:52:50|20.43|20.23|20.43|20.23|20.44|20.24|20.43|20.23|3
1650124380000|2022-04-16 15:53:00|20.42|20.22|20.41|20.21|20.42|20.22|20.41|20.21|2
1650124390000|2022-04-16 15:53:10|20.4|20.2|20.4|20.2|20.4|20.2|20.4|20.2|1
1650124400000|2022-04-16 15:53:20|20.39|20.19|20.4|20.2|20.4|20.2|20.39|20.19|6
1650124420000|2022-04-16 15:53:40|20.41|20.21|20.41|20.21|20.41|20.21|20.41|20.21|1
1650124430000|2022-04-16 15:53:50|20.4|20.2|20.4|20.2|20.4|20.2|20.39|20.19|3
1650124440000|2022-04-16 15:54:00|20.39|20.19|20.4|20.2|20.4|20.2|20.39|20.19|2
1650124460000|2022-04-16 15:54:20|20.39|20.19|20.39|20.19|20.4|20.2|20.39|20.19|3
1650124490000|2022-04-16 15:54:50|20.38|20.18|20.38|20.18|20.38|20.18|20.38|20.18|1
1650124500000|2022-04-16 15:55:00|20.39|20.19|20.39|20.19|20.39|20.19|20.38|20.18|5
1650124520000|2022-04-16 15:55:20|20.38|20.18|20.38|20.18|20.39|20.19|20.38|20.18|3
1650124530000|2022-04-16 15:55:30|20.39|20.19|20.38|20.18|20.39|20.19|20.38|20.18|2
1650124570000|2022-04-16 15:56:10|20.39|20.19|20.39|20.19|20.39|20.19|20.39|20.19|1
1650124580000|2022-04-16 15:56:20|20.38|20.18|20.38|20.18|20.39|20.19|20.38|20.18|3
1650124620000|2022-04-16 15:57:00|20.37|20.17|20.37|20.17|20.37|20.17|20.37|20.17|1
1650124650000|2022-04-16 15:57:30|20.38|20.18|20.38|20.18|20.38|20.18|20.38|20.18|1
1650124660000|2022-04-16 15:57:40|20.39|20.19|20.4|20.2|20.4|20.2|20.39|20.19|2
1650124670000|2022-04-16 15:57:50|20.39|20.19|20.4|20.2|20.4|20.2|20.39|20.19|2
1650124680000|2022-04-16 15:58:00|20.39|20.19|20.39|20.19|20.4|20.2|20.39|20.19|3
1650124690000|2022-04-16 15:58:10|20.4|20.2|20.39|20.19|20.4|20.2|20.39|20.19|8
1650124780000|2022-04-16 15:59:40|20.38|20.18|20.38|20.18|20.39|20.19|20.38|20.18|3
1650124820000|2022-04-16 16:00:20|20.37|20.17|20.37|20.17|20.37|20.17|20.37|20.17|1
1650124830000|2022-04-16 16:00:30|20.36|20.16|20.36|20.16|20.36|20.16|20.36|20.16|1
1650124850000|2022-04-16 16:00:50|20.37|20.17|20.37|20.17|20.37|20.17|20.37|20.17|1
1650124860000|2022-04-16 16:01:00|20.36|20.16|20.36|20.16|20.36|20.16|20.36|20.16|1
1650124880000|2022-04-16 16:01:20|20.35|20.15|20.35|20.15|20.35|20.15|20.35|20.15|1
1650124890000|2022-04-16 16:01:30|20.34|20.14|20.33|20.13|20.34|20.14|20.33|20.13|2
1650124900000|2022-04-16 16:01:40|20.32|20.12|20.32|20.12|20.32|20.12|20.31|20.11|15
1650124910000|2022-04-16 16:01:50|20.33|20.13|20.34|20.14|20.34|20.14|20.33|20.13|2
1650124920000|2022-04-16 16:02:00|20.35|20.15|20.35|20.15|20.35|20.15|20.35|20.15|1
1650124930000|2022-04-16 16:02:10|20.34|20.14|20.34|20.14|20.35|20.15|20.34|20.14|3
1650124940000|2022-04-16 16:02:20|20.35|20.15|20.35|20.15|20.36|20.16|20.34|20.14|9
1650124950000|2022-04-16 16:02:30|20.36|20.16|20.36|20.16|20.36|20.16|20.36|20.16|1
1650124960000|2022-04-16 16:02:40|20.37|20.17|20.37|20.17|20.37|20.17|20.36|20.16|3
1650124980000|2022-04-16 16:03:00|20.38|20.18|20.38|20.18|20.38|20.18|20.38|20.18|1
1650125020000|2022-04-16 16:03:40|20.37|20.17|20.37|20.17|20.37|20.17|20.37|20.17|1
1650125050000|2022-04-16 16:04:10|20.36|20.16|20.36|20.16|20.36|20.16|20.36|20.16|1
1650125080000|2022-04-16 16:04:40|20.35|20.15|20.34|20.14|20.35|20.15|20.34|20.14|4
1650125100000|2022-04-16 16:05:00|20.33|20.13|20.34|20.14|20.34|20.14|20.33|20.13|2
1650125110000|2022-04-16 16:05:10|20.33|20.13|20.34|20.14|20.34|20.14|20.33|20.13|8
1650125120000|2022-04-16 16:05:20|20.33|20.13|20.33|20.13|20.34|20.14|20.33|20.13|3
1650125160000|2022-04-16 16:06:00|20.34|20.14|20.33|20.13|20.34|20.14|20.33|20.13|2
1650125170000|2022-04-16 16:06:10|20.34|20.14|20.34|20.14|20.34|20.14|20.33|20.13|7
1650125180000|2022-04-16 16:06:20|20.35|20.15|20.35|20.15|20.35|20.15|20.34|20.14|3
1650125230000|2022-04-16 16:07:10|20.36|20.16|20.35|20.15|20.36|20.16|20.35|20.15|2
1650125260000|2022-04-16 16:07:40|20.36|20.16|20.36|20.16|20.36|20.16|20.36|20.16|1
1650125270000|2022-04-16 16:07:50|20.35|20.15|20.35|20.15|20.36|20.16|20.35|20.15|5
1650125280000|2022-04-16 16:08:00|20.36|20.16|20.35|20.15|20.36|20.16|20.35|20.15|2
1650125310000|2022-04-16 16:08:30|20.36|20.16|20.37|20.17|20.37|20.17|20.35|20.15|4
1650125340000|2022-04-16 16:09:00|20.38|20.18|20.37|20.17|20.38|20.18|20.37|20.17|6
1650125360000|2022-04-16 16:09:20|20.38|20.18|20.37|20.17|20.38|20.18|20.37|20.17|4
1650125370000|2022-04-16 16:09:30|20.38|20.18|20.37|20.17|20.38|20.18|20.37|20.17|2
1650125410000|2022-04-16 16:10:10|20.38|20.18|20.38|20.18|20.38|20.18|20.37|20.17|3
1650125420000|2022-04-16 16:10:20|20.37|20.17|20.37|20.17|20.37|20.17|20.37|20.17|1
1650125430000|2022-04-16 16:10:30|20.38|20.18|20.38|20.18|20.38|20.18|20.38|20.18|1
1650125490000|2022-04-16 16:11:30|20.39|20.19|20.4|20.2|20.4|20.2|20.38|20.18|6
1650125500000|2022-04-16 16:11:40|20.41|20.21|20.41|20.21|20.41|20.21|20.41|20.21|1
1650125510000|2022-04-16 16:11:50|20.42|20.22|20.42|20.22|20.42|20.22|20.42|20.22|1
1650125520000|2022-04-16 16:12:00|20.43|20.23|20.43|20.23|20.43|20.23|20.43|20.23|1
1650125580000|2022-04-16 16:13:00|20.44|20.24|20.43|20.23|20.44|20.24|20.43|20.23|4
1650125590000|2022-04-16 16:13:10|20.42|20.22|20.42|20.22|20.43|20.23|20.42|20.22|5
1650125700000|2022-04-16 16:15:00|20.43|20.23|20.43|20.23|20.43|20.23|20.43|20.23|1
1650125760000|2022-04-16 16:16:00|20.44|20.24|20.44|20.24|20.44|20.24|20.44|20.24|1
1650125780000|2022-04-16 16:16:20|20.43|20.23|20.44|20.24|20.44|20.24|20.43|20.23|2
1650125790000|2022-04-16 16:16:30|20.43|20.23|20.43|20.23|20.43|20.23|20.42|20.22|3
1650125880000|2022-04-16 16:18:00|20.44|20.24|20.44|20.24|20.44|20.24|20.44|20.24|1
1650125950000|2022-04-16 16:19:10|20.45|20.25|20.44|20.24|20.45|20.25|20.44|20.24|2
1650125960000|2022-04-16 16:19:20|20.45|20.25|20.45|20.25|20.45|20.25|20.45|20.25|1
1650125970000|2022-04-16 16:19:30|20.44|20.24|20.45|20.25|20.45|20.25|20.44|20.24|2
1650125980000|2022-04-16 16:19:40|20.44|20.24|20.45|20.25|20.45|20.25|20.44|20.24|8
1650125990000|2022-04-16 16:19:50|20.44|20.24|20.45|20.25|20.45|20.25|20.44|20.24|6
1650126000000|2022-04-16 16:20:00|20.44|20.24|20.44|20.24|20.45|20.25|20.44|20.24|5
1650126010000|2022-04-16 16:20:10|20.45|20.25|20.45|20.25|20.45|20.25|20.45|20.25|1
1650126030000|2022-04-16 16:20:30|20.44|20.24|20.44|20.24|20.45|20.25|20.44|20.24|3
1650126040000|2022-04-16 16:20:40|20.43|20.23|20.43|20.23|20.44|20.24|20.43|20.23|3
1650126050000|2022-04-16 16:20:50|20.42|20.22|20.43|20.23|20.43|20.23|20.42|20.22|4
1650126060000|2022-04-16 16:21:00|20.42|20.22|20.43|20.23|20.43|20.23|20.42|20.22|2
1650126100000|2022-04-16 16:21:40|20.42|20.22|20.41|20.21|20.43|20.23|20.41|20.21|4
1650126110000|2022-04-16 16:21:50|20.42|20.22|20.42|20.22|20.42|20.22|20.42|20.22|1
1650126120000|2022-04-16 16:22:00|20.41|20.21|20.41|20.21|20.42|20.22|20.41|20.21|7
1650126130000|2022-04-16 16:22:10|20.4|20.2|20.4|20.2|20.4|20.2|20.4|20.2|1
1650126150000|2022-04-16 16:22:30|20.41|20.21|20.41|20.21|20.41|20.21|20.41|20.21|1
1650126250000|2022-04-16 16:24:10|20.4|20.2|20.4|20.2|20.41|20.21|20.4|20.2|3
1650126260000|2022-04-16 16:24:20|20.41|20.21|20.4|20.2|20.41|20.21|20.4|20.2|4
1650126270000|2022-04-16 16:24:30|20.41|20.21|20.4|20.2|20.41|20.21|20.4|20.2|6
1650126280000|2022-04-16 16:24:40|20.41|20.21|20.41|20.21|20.41|20.21|20.4|20.2|5
1650126290000|2022-04-16 16:24:50|20.4|20.2|20.4|20.2|20.41|20.21|20.4|20.2|7
1650126300000|2022-04-16 16:25:00|20.41|20.21|20.4|20.2|20.41|20.21|20.4|20.2|2
1650126320000|2022-04-16 16:25:20|20.41|20.21|20.41|20.21|20.41|20.21|20.41|20.21|1
1650126330000|2022-04-16 16:25:30|20.4|20.2|20.41|20.21|20.41|20.21|20.4|20.2|6
1650126340000|2022-04-16 16:25:40|20.4|20.2|20.41|20.21|20.41|20.21|20.4|20.2|4
1650126360000|2022-04-16 16:26:00|20.42|20.22|20.41|20.21|20.42|20.22|20.41|20.21|4
1650126400000|2022-04-16 16:26:40|20.42|20.22|20.42|20.22|20.43|20.23|20.42|20.22|5
1650126410000|2022-04-16 16:26:50|20.43|20.23|20.42|20.22|20.43|20.23|20.42|20.22|2
1650126470000|2022-04-16 16:27:50|20.43|20.23|20.42|20.22|20.43|20.23|20.42|20.22|2
1650126480000|2022-04-16 16:28:00|20.43|20.23|20.42|20.22|20.43|20.23|20.42|20.22|2
1650126490000|2022-04-16 16:28:10|20.43|20.23|20.42|20.22|20.43|20.23|20.42|20.22|2
1650126540000|2022-04-16 16:29:00|20.41|20.21|20.41|20.21|20.41|20.21|20.41|20.21|1
1650126550000|2022-04-16 16:29:10|20.4|20.2|20.4|20.2|20.41|20.21|20.4|20.2|3
1650126600000|2022-04-16 16:30:00|20.41|20.21|20.41|20.21|20.41|20.21|20.41|20.21|1
1650126620000|2022-04-16 16:30:20|20.42|20.22|20.42|20.22|20.42|20.22|20.41|20.21|3
1650126640000|2022-04-16 16:30:40|20.43|20.23|20.43|20.23|20.43|20.23|20.43|20.23|1
1650126690000|2022-04-16 16:31:30|20.42|20.22|20.42|20.22|20.43|20.23|20.42|20.22|3
1650126700000|2022-04-16 16:31:40|20.43|20.23|20.42|20.22|20.43|20.23|20.42|20.22|2
1650126720000|2022-04-16 16:32:00|20.41|20.21|20.41|20.21|20.42|20.22|20.41|20.21|5
1650126740000|2022-04-16 16:32:20|20.4|20.2|20.4|20.2|20.4|20.2|20.4|20.2|1
1650126750000|2022-04-16 16:32:30|20.39|20.19|20.39|20.19|20.4|20.2|20.39|20.19|3
1650126770000|2022-04-16 16:32:50|20.4|20.2|20.4|20.2|20.4|20.2|20.4|20.2|1
1650126830000|2022-04-16 16:33:50|20.41|20.21|20.41|20.21|20.41|20.21|20.41|20.21|1
1650126860000|2022-04-16 16:34:20|20.4|20.2|20.4|20.2|20.4|20.2|20.4|20.2|1
1650126880000|2022-04-16 16:34:40|20.41|20.21|20.41|20.21|20.41|20.21|20.4|20.2|3
1650126920000|2022-04-16 16:35:20|20.4|20.2|20.41|20.21|20.41|20.21|20.4|20.2|4
1650126930000|2022-04-16 16:35:30|20.4|20.2|20.41|20.21|20.41|20.21|20.4|20.2|4
1650126940000|2022-04-16 16:35:40|20.4|20.2|20.41|20.21|20.41|20.21|20.4|20.2|2
1650126960000|2022-04-16 16:36:00|20.4|20.2|20.41|20.21|20.41|20.21|20.4|20.2|12
1650126970000|2022-04-16 16:36:10|20.4|20.2|20.41|20.21|20.41|20.21|20.4|20.2|2
1650127100000|2022-04-16 16:38:20|20.42|20.22|20.42|20.22|20.42|20.22|20.42|20.22|1
1650127220000|2022-04-16 16:40:20|20.43|20.23|20.43|20.23|20.43|20.23|20.43|20.23|1
1650127240000|2022-04-16 16:40:40|20.42|20.22|20.43|20.23|20.43|20.23|20.42|20.22|6
1650127250000|2022-04-16 16:40:50|20.42|20.22|20.42|20.22|20.43|20.23|20.42|20.22|3
1650127260000|2022-04-16 16:41:00|20.43|20.23|20.42|20.22|20.43|20.23|20.42|20.22|2
1650127280000|2022-04-16 16:41:20|20.43|20.23|20.42|20.22|20.43|20.23|20.42|20.22|6
1650127290000|2022-04-16 16:41:30|20.43|20.23|20.43|20.23|20.43|20.23|20.42|20.22|3
1650127330000|2022-04-16 16:42:10|20.42|20.22|20.42|20.22|20.43|20.23|20.42|20.22|3
1650127400000|2022-04-16 16:43:20|20.43|20.23|20.43|20.23|20.43|20.23|20.43|20.23|1
1650127430000|2022-04-16 16:43:50|20.44|20.24|20.44|20.24|20.44|20.24|20.44|20.24|1
1650127450000|2022-04-16 16:44:10|20.45|20.25|20.45|20.25|20.45|20.25|20.45|20.25|1
1650127560000|2022-04-16 16:46:00|20.44|20.24|20.45|20.25|20.45|20.25|20.44|20.24|2
1650127570000|2022-04-16 16:46:10|20.44|20.24|20.44|20.24|20.44|20.24|20.44|20.24|1
1650127630000|2022-04-16 16:47:10|20.43|20.23|20.44|20.24|20.44|20.24|20.43|20.23|2
1650127640000|2022-04-16 16:47:20|20.43|20.23|20.43|20.23|20.44|20.24|20.43|20.23|3
1650127840000|2022-04-16 16:50:40|20.42|20.22|20.42|20.22|20.42|20.22|20.42|20.22|1
1650127850000|2022-04-16 16:50:50|20.41|20.21|20.41|20.21|20.42|20.22|20.41|20.21|5
1650127860000|2022-04-16 16:51:00|20.4|20.2|20.4|20.2|20.4|20.2|20.4|20.2|1
1650127870000|2022-04-16 16:51:10|20.41|20.21|20.39|20.19|20.41|20.21|20.39|20.19|3
1650127880000|2022-04-16 16:51:20|20.4|20.2|20.39|20.19|20.4|20.2|20.39|20.19|4
1650127890000|2022-04-16 16:51:30|20.4|20.2|20.4|20.2|20.4|20.2|20.39|20.19|5
1650127900000|2022-04-16 16:51:40|20.39|20.19|20.41|20.21|20.41|20.21|20.39|20.19|3
1650127930000|2022-04-16 16:52:10|20.42|20.22|20.42|20.22|20.42|20.22|20.41|20.21|3
1650127980000|2022-04-16 16:53:00|20.43|20.23|20.43|20.23|20.43|20.23|20.43|20.23|1
1650128130000|2022-04-16 16:55:30|20.42|20.22|20.42|20.22|20.42|20.22|20.42|20.22|1
1650128200000|2022-04-16 16:56:40|20.43|20.23|20.43|20.23|20.43|20.23|20.42|20.22|5
1650128250000|2022-04-16 16:57:30|20.44|20.24|20.43|20.23|20.44|20.24|20.43|20.23|2
1650128270000|2022-04-16 16:57:50|20.44|20.24|20.44|20.24|20.44|20.24|20.43|20.23|3
1650128280000|2022-04-16 16:58:00|20.43|20.23|20.44|20.24|20.44|20.24|20.43|20.23|2
1650128310000|2022-04-16 16:58:30|20.45|20.25|20.45|20.25|20.45|20.25|20.45|20.25|1
1650128340000|2022-04-16 16:59:00|20.46|20.26|20.45|20.25|20.46|20.26|20.45|20.25|2
1650128390000|2022-04-16 16:59:50|20.44|20.24|20.44|20.24|20.44|20.24|20.44|20.24|1
1650128410000|2022-04-16 17:00:10|20.43|20.23|20.43|20.23|20.44|20.24|20.43|20.23|5
1650128420000|2022-04-16 17:00:20|20.44|20.24|20.44|20.24|20.44|20.24|20.44|20.24|1
1650128450000|2022-04-16 17:00:50|20.45|20.25|20.45|20.25|20.46|20.26|20.44|20.24|7
1650128460000|2022-04-16 17:01:00|20.46|20.26|20.46|20.26|20.46|20.26|20.46|20.26|1
1650128470000|2022-04-16 17:01:10|20.45|20.25|20.45|20.25|20.45|20.25|20.45|20.25|1
1650128510000|2022-04-16 17:01:50|20.46|20.26|20.45|20.25|20.46|20.26|20.45|20.25|4
1650128620000|2022-04-16 17:03:40|20.44|20.24|20.44|20.24|20.44|20.24|20.44|20.24|1
1650128630000|2022-04-16 17:03:50|20.45|20.25|20.44|20.24|20.45|20.25|20.44|20.24|4
1650128640000|2022-04-16 17:04:00|20.45|20.25|20.44|20.24|20.45|20.25|20.44|20.24|2
1650128780000|2022-04-16 17:06:20|20.43|20.23|20.43|20.23|20.44|20.24|20.43|20.23|5
1650128790000|2022-04-16 17:06:30|20.44|20.24|20.43|20.23|20.44|20.24|20.43|20.23|6
1650128830000|2022-04-16 17:07:10|20.42|20.22|20.42|20.22|20.43|20.23|20.42|20.22|3
1650128890000|2022-04-16 17:08:10|20.43|20.23|20.43|20.23|20.43|20.23|20.43|20.23|1
1650128920000|2022-04-16 17:08:40|20.42|20.22|20.42|20.22|20.43|20.23|20.42|20.22|3
1650129000000|2022-04-16 17:10:00|20.41|20.21|20.41|20.21|20.41|20.21|20.41|20.21|1
1650129020000|2022-04-16 17:10:20|20.42|20.22|20.41|20.21|20.42|20.22|20.41|20.21|4
1650129030000|2022-04-16 17:10:30|20.4|20.2|20.4|20.2|20.4|20.2|20.4|20.2|1
1650129070000|2022-04-16 17:11:10|20.41|20.21|20.41|20.21|20.41|20.21|20.41|20.21|1
1650129080000|2022-04-16 17:11:20|20.4|20.2|20.41|20.21|20.41|20.21|20.4|20.2|4
1650129090000|2022-04-16 17:11:30|20.4|20.2|20.41|20.21|20.41|20.21|20.4|20.2|4
1650129220000|2022-04-16 17:13:40|20.4|20.2|20.4|20.2|20.41|20.21|20.4|20.2|7
1650129240000|2022-04-16 17:14:00|20.39|20.19|20.39|20.19|20.39|20.19|20.39|20.19|1
1650129250000|2022-04-16 17:14:10|20.4|20.2|20.4|20.2|20.4|20.2|20.4|20.2|1
1650129390000|2022-04-16 17:16:30|20.41|20.21|20.41|20.21|20.41|20.21|20.41|20.21|1
1650129400000|2022-04-16 17:16:40|20.4|20.2|20.4|20.2|20.4|20.2|20.4|20.2|1
1650129520000|2022-04-16 17:18:40|20.41|20.21|20.41|20.21|20.41|20.21|20.41|20.21|1
1650129620000|2022-04-16 17:20:20|20.4|20.2|20.41|20.21|20.41|20.21|20.4|20.2|2
1650129630000|2022-04-16 17:20:30|20.4|20.2|20.4|20.2|20.41|20.21|20.4|20.2|5
1650129640000|2022-04-16 17:20:40|20.41|20.21|20.4|20.2|20.41|20.21|20.4|20.2|4
1650129650000|2022-04-16 17:20:50|20.41|20.21|20.41|20.21|20.41|20.21|20.41|20.21|1
1650129660000|2022-04-16 17:21:00|20.4|20.2|20.4|20.2|20.4|20.2|20.4|20.2|1
1650129670000|2022-04-16 17:21:10|20.41|20.21|20.41|20.21|20.41|20.21|20.41|20.21|1
1650129680000|2022-04-16 17:21:20|20.4|20.2|20.4|20.2|20.4|20.2|20.4|20.2|1
1650129690000|2022-04-16 17:21:30|20.41|20.21|20.41|20.21|20.41|20.21|20.41|20.21|1
1650129700000|2022-04-16 17:21:40|20.4|20.2|20.4|20.2|20.41|20.21|20.4|20.2|5
1650129710000|2022-04-16 17:21:50|20.41|20.21|20.4|20.2|20.41|20.21|20.4|20.2|4
1650129720000|2022-04-16 17:22:00|20.41|20.21|20.4|20.2|20.41|20.21|20.4|20.2|2
1650129880000|2022-04-16 17:24:40|20.39|20.19|20.39|20.19|20.39|20.19|20.39|20.19|1
1650129900000|2022-04-16 17:25:00|20.38|20.18|20.38|20.18|20.39|20.19|20.38|20.18|3
1650129920000|2022-04-16 17:25:20|20.37|20.17|20.37|20.17|20.37|20.17|20.37|20.17|1
1650129950000|2022-04-16 17:25:50|20.36|20.16|20.37|20.17|20.37|20.17|20.36|20.16|10
1650129960000|2022-04-16 17:26:00|20.36|20.16|20.37|20.17|20.37|20.17|20.36|20.16|2
1650129970000|2022-04-16 17:26:10|20.36|20.16|20.36|20.16|20.36|20.16|20.36|20.16|1
1650129990000|2022-04-16 17:26:30|20.37|20.17|20.37|20.17|20.37|20.17|20.36|20.16|3
1650130000000|2022-04-16 17:26:40|20.36|20.16|20.36|20.16|20.37|20.17|20.36|20.16|3
1650130010000|2022-04-16 17:26:50|20.37|20.17|20.36|20.16|20.37|20.17|20.36|20.16|2
1650130030000|2022-04-16 17:27:10|20.37|20.17|20.37|20.17|20.37|20.17|20.37|20.17|1
1650130050000|2022-04-16 17:27:30|20.38|20.18|20.38|20.18|20.38|20.18|20.38|20.18|1
1650130120000|2022-04-16 17:28:40|20.37|20.17|20.37|20.17|20.37|20.17|20.37|20.17|1
1650130200000|2022-04-16 17:30:00|20.36|20.16|20.36|20.16|20.37|20.17|20.36|20.16|7
1650130210000|2022-04-16 17:30:10|20.37|20.17|20.37|20.17|20.37|20.17|20.37|20.17|1
1650130220000|2022-04-16 17:30:20|20.36|20.16|20.36|20.16|20.36|20.16|20.36|20.16|1
1650130300000|2022-04-16 17:31:40|20.37|20.17|20.37|20.17|20.37|20.17|20.36|20.16|3
1650130390000|2022-04-16 17:33:10|20.36|20.16|20.37|20.17|20.37|20.17|20.36|20.16|10
1650130400000|2022-04-16 17:33:20|20.36|20.16|20.36|20.16|20.37|20.17|20.36|20.16|5
1650130410000|2022-04-16 17:33:30|20.37|20.17|20.37|20.17|20.37|20.17|20.36|20.16|5
1650130420000|2022-04-16 17:33:40|20.36|20.16|20.37|20.17|20.37|20.17|20.36|20.16|2
1650130570000|2022-04-16 17:36:10|20.36|20.16|20.36|20.16|20.36|20.16|20.36|20.16|1
1650130580000|2022-04-16 17:36:20|20.37|20.17|20.37|20.17|20.37|20.17|20.36|20.16|3
1650130600000|2022-04-16 17:36:40|20.36|20.16|20.36|20.16|20.37|20.17|20.36|20.16|3
1650130610000|2022-04-16 17:36:50|20.37|20.17|20.36|20.16|20.37|20.17|20.36|20.16|2
1650130720000|2022-04-16 17:38:40|20.37|20.17|20.37|20.17|20.37|20.17|20.36|20.16|7
1650130740000|2022-04-16 17:39:00|20.36|20.16|20.36|20.16|20.36|20.16|20.36|20.16|1
1650130750000|2022-04-16 17:39:10|20.37|20.17|20.36|20.16|20.37|20.17|20.36|20.16|8
1650130760000|2022-04-16 17:39:20|20.37|20.17|20.36|20.16|20.37|20.17|20.36|20.16|8
1650130770000|2022-04-16 17:39:30|20.37|20.17|20.37|20.17|20.37|20.17|20.36|20.16|3
1650130780000|2022-04-16 17:39:40|20.36|20.16|20.36|20.16|20.37|20.17|20.36|20.16|7
1650130790000|2022-04-16 17:39:50|20.37|20.17|20.36|20.16|20.37|20.17|20.36|20.16|4
1650130800000|2022-04-16 17:40:00|20.37|20.17|20.37|20.17|20.37|20.17|20.36|20.16|7
1650130860000|2022-04-16 17:41:00|20.36|20.16|20.36|20.16|20.36|20.16|20.36|20.16|1
1650131000000|2022-04-16 17:43:20|20.35|20.15|20.35|20.15|20.35|20.15|20.35|20.15|1
1650131090000|2022-04-16 17:44:50|20.36|20.16|20.35|20.15|20.36|20.16|20.35|20.15|2
1650131100000|2022-04-16 17:45:00|20.36|20.16|20.36|20.16|20.36|20.16|20.35|20.15|3
1650131110000|2022-04-16 17:45:10|20.35|20.15|20.36|20.16|20.36|20.16|20.35|20.15|2
1650131130000|2022-04-16 17:45:30|20.35|20.15|20.35|20.15|20.35|20.15|20.35|20.15|1
1650131170000|2022-04-16 17:46:10|20.36|20.16|20.35|20.15|20.36|20.16|20.35|20.15|6
1650131180000|2022-04-16 17:46:20|20.36|20.16|20.36|20.16|20.36|20.16|20.35|20.15|3
1650131190000|2022-04-16 17:46:30|20.35|20.15|20.36|20.16|20.36|20.16|20.35|20.15|2
1650131200000|2022-04-16 17:46:40|20.35|20.15|20.35|20.15|20.35|20.15|20.35|20.15|1
1650131290000|2022-04-16 17:48:10|20.34|20.14|20.34|20.14|20.35|20.15|20.34|20.14|7
1650131330000|2022-04-16 17:48:50|20.33|20.13|20.33|20.13|20.33|20.13|20.33|20.13|1
1650131370000|2022-04-16 17:49:30|20.34|20.14|20.34|20.14|20.34|20.14|20.33|20.13|3
1650131380000|2022-04-16 17:49:40|20.33|20.13|20.34|20.14|20.34|20.14|20.33|20.13|2
1650131430000|2022-04-16 17:50:30|20.35|20.15|20.34|20.14|20.35|20.15|20.34|20.14|2
1650131440000|2022-04-16 17:50:40|20.35|20.15|20.35|20.15|20.35|20.15|20.35|20.15|1
1650131470000|2022-04-16 17:51:10|20.36|20.16|20.36|20.16|20.36|20.16|20.36|20.16|1
1650131480000|2022-04-16 17:51:20|20.35|20.15|20.36|20.16|20.36|20.16|20.35|20.15|6
1650131760000|2022-04-16 17:56:00|20.35|20.15|20.35|20.15|20.36|20.16|20.35|20.15|5
1650131780000|2022-04-16 17:56:20|20.36|20.16|20.36|20.16|20.36|20.16|20.36|20.16|1
1650131790000|2022-04-16 17:56:30|20.37|20.17|20.37|20.17|20.37|20.17|20.36|20.16|3
1650131830000|2022-04-16 17:57:10|20.36|20.16|20.36|20.16|20.36|20.16|20.36|20.16|1
1650131860000|2022-04-16 17:57:40|20.35|20.15|20.36|20.16|20.36|20.16|20.35|20.15|4
1650131870000|2022-04-16 17:57:50|20.35|20.15|20.35|20.15|20.35|20.15|20.35|20.15|1
1650131890000|2022-04-16 17:58:10|20.36|20.16|20.36|20.16|20.36|20.16|20.36|20.16|1
1650131940000|2022-04-16 17:59:00|20.35|20.15|20.36|20.16|20.36|20.16|20.35|20.15|4
1650131990000|2022-04-16 17:59:50|20.37|20.17|20.37|20.17|20.37|20.17|20.36|20.16|3
1650132000000|2022-04-16 18:00:00|20.36|20.16|20.36|20.16|20.37|20.17|20.36|20.16|7
1650132010000|2022-04-16 18:00:10|20.35|20.15|20.36|20.16|20.36|20.16|20.35|20.15|2
1650132020000|2022-04-16 18:00:20|20.37|20.17|20.37|20.17|20.37|20.17|20.37|20.17|1
1650132110000|2022-04-16 18:01:50|20.36|20.16|20.37|20.17|20.37|20.17|20.36|20.16|4
1650132120000|2022-04-16 18:02:00|20.36|20.16|20.36|20.16|20.36|20.16|20.36|20.16|1
1650132140000|2022-04-16 18:02:20|20.37|20.17|20.37|20.17|20.37|20.17|20.36|20.16|7
1650132150000|2022-04-16 18:02:30|20.36|20.16|20.36|20.16|20.37|20.17|20.36|20.16|5
1650132240000|2022-04-16 18:04:00|20.37|20.17|20.37|20.17|20.37|20.17|20.36|20.16|3
1650132250000|2022-04-16 18:04:10|20.36|20.16|20.37|20.17|20.37|20.17|20.36|20.16|10
1650132260000|2022-04-16 18:04:20|20.36|20.16|20.37|20.17|20.37|20.17|20.36|20.16|2
1650132380000|2022-04-16 18:06:20|20.38|20.18|20.37|20.17|20.38|20.18|20.37|20.17|2
1650132390000|2022-04-16 18:06:30|20.38|20.18|20.38|20.18|20.38|20.18|20.38|20.18|1
1650132420000|2022-04-16 18:07:00|20.39|20.19|20.39|20.19|20.39|20.19|20.39|20.19|1
1650132460000|2022-04-16 18:07:40|20.4|20.2|20.4|20.2|20.4|20.2|20.4|20.2|1
1650132490000|2022-04-16 18:08:10|20.39|20.19|20.39|20.19|20.39|20.19|20.39|20.19|1
1650132500000|2022-04-16 18:08:20|20.4|20.2|20.39|20.19|20.4|20.2|20.39|20.19|2
1650132510000|2022-04-16 18:08:30|20.4|20.2|20.39|20.19|20.4|20.2|20.39|20.19|2
1650132520000|2022-04-16 18:08:40|20.4|20.2|20.4|20.2|20.4|20.2|20.4|20.2|1
1650132530000|2022-04-16 18:08:50|20.39|20.19|20.39|20.19|20.4|20.2|20.39|20.19|5
1650132550000|2022-04-16 18:09:10|20.4|20.2|20.39|20.19|20.4|20.2|20.39|20.19|2
1650132560000|2022-04-16 18:09:20|20.4|20.2|20.4|20.2|20.4|20.2|20.39|20.19|11
1650132570000|2022-04-16 18:09:30|20.39|20.19|20.39|20.19|20.4|20.2|20.39|20.19|15
1650132580000|2022-04-16 18:09:40|20.4|20.2|20.39|20.19|20.4|20.2|20.39|20.19|10
1650132590000|2022-04-16 18:09:50|20.4|20.2|20.39|20.19|20.4|20.2|20.39|20.19|8
1650132610000|2022-04-16 18:10:10|20.38|20.18|20.37|20.17|20.38|20.18|20.37|20.17|4
1650132620000|2022-04-16 18:10:20|20.38|20.18|20.37|20.17|20.38|20.18|20.37|20.17|6
1650132630000|2022-04-16 18:10:30|20.38|20.18|20.38|20.18|20.38|20.18|20.38|20.18|1
1650132640000|2022-04-16 18:10:40|20.37|20.17|20.37|20.17|20.37|20.17|20.37|20.17|1
1650132800000|2022-04-16 18:13:20|20.38|20.18|20.38|20.18|20.38|20.18|20.38|20.18|1
1650132990000|2022-04-16 18:16:30|20.37|20.17|20.37|20.17|20.37|20.17|20.37|20.17|1
1650133010000|2022-04-16 18:16:50|20.38|20.18|20.38|20.18|20.38|20.18|20.38|20.18|1
1650133020000|2022-04-16 18:17:00|20.37|20.17|20.38|20.18|20.38|20.18|20.37|20.17|2
1650133140000|2022-04-16 18:19:00|20.37|20.17|20.38|20.18|20.38|20.18|20.37|20.17|2
1650133200000|2022-04-16 18:20:00|20.37|20.17|20.38|20.18|20.38|20.18|20.37|20.17|2
1650133330000|2022-04-16 18:22:10|20.37|20.17|20.37|20.17|20.37|20.17|20.37|20.17|1
1650133380000|2022-04-16 18:23:00|20.36|20.16|20.37|20.17|20.37|20.17|20.36|20.16|4
1650133450000|2022-04-16 18:24:10|20.38|20.18|20.37|20.17|20.38|20.18|20.37|20.17|4
1650133460000|2022-04-16 18:24:20|20.38|20.18|20.37|20.17|20.38|20.18|20.37|20.17|14
1650133490000|2022-04-16 18:24:50|20.38|20.18|20.37|20.17|20.38|20.18|20.37|20.17|10
1650133500000|2022-04-16 18:25:00|20.38|20.18|20.38|20.18|20.38|20.18|20.37|20.17|3
1650133630000|2022-04-16 18:27:10|20.39|20.19|20.38|20.18|20.39|20.19|20.38|20.18|6
1650133640000|2022-04-16 18:27:20|20.39|20.19|20.39|20.19|20.39|20.19|20.38|20.18|5
1650133650000|2022-04-16 18:27:30|20.38|20.18|20.39|20.19|20.39|20.19|20.38|20.18|4
1650133660000|2022-04-16 18:27:40|20.38|20.18|20.39|20.19|20.39|20.19|20.38|20.18|6
1650133670000|2022-04-16 18:27:50|20.38|20.18|20.39|20.19|20.39|20.19|20.38|20.18|4
1650133760000|2022-04-16 18:29:20|20.38|20.18|20.39|20.19|20.39|20.19|20.38|20.18|2
1650133770000|2022-04-16 18:29:30|20.38|20.18|20.39|20.19|20.39|20.19|20.38|20.18|2
1650133780000|2022-04-16 18:29:40|20.38|20.18|20.38|20.18|20.38|20.18|20.38|20.18|1
1650133810000|2022-04-16 18:30:10|20.39|20.19|20.39|20.19|20.39|20.19|20.39|20.19|1
1650133820000|2022-04-16 18:30:20|20.38|20.18|20.39|20.19|20.39|20.19|20.38|20.18|6
1650133840000|2022-04-16 18:30:40|20.38|20.18|20.38|20.18|20.38|20.18|20.38|20.18|1
1650133860000|2022-04-16 18:31:00|20.39|20.19|20.39|20.19|20.39|20.19|20.38|20.18|5
1650133870000|2022-04-16 18:31:10|20.38|20.18|20.39|20.19|20.39|20.19|20.38|20.18|10
1650133910000|2022-04-16 18:31:50|20.38|20.18|20.38|20.18|20.38|20.18|20.38|20.18|1
1650133930000|2022-04-16 18:32:10|20.37|20.17|20.38|20.18|20.38|20.18|20.37|20.17|2
1650134000000|2022-04-16 18:33:20|20.39|20.19|20.39|20.19|20.39|20.19|20.38|20.18|5
1650134010000|2022-04-16 18:33:30|20.38|20.18|20.38|20.18|20.38|20.18|20.38|20.18|1
1650134030000|2022-04-16 18:33:50|20.39|20.19|20.39|20.19|20.39|20.19|20.39|20.19|1
1650134040000|2022-04-16 18:34:00|20.38|20.18|20.38|20.18|20.38|20.18|20.38|20.18|1
1650134110000|2022-04-16 18:35:10|20.37|20.17|20.37|20.17|20.37|20.17|20.37|20.17|1
1650134150000|2022-04-16 18:35:50|20.38|20.18|20.38|20.18|20.38|20.18|20.38|20.18|1
1650134160000|2022-04-16 18:36:00|20.37|20.17|20.37|20.17|20.37|20.17|20.37|20.17|1
1650134250000|2022-04-16 18:37:30|20.36|20.16|20.37|20.17|20.37|20.17|20.36|20.16|14
1650134260000|2022-04-16 18:37:40|20.36|20.16|20.37|20.17|20.37|20.17|20.36|20.16|12
1650134290000|2022-04-16 18:38:10|20.36|20.16|20.36|20.16|20.36|20.16|20.36|20.16|1
1650134300000|2022-04-16 18:38:20|20.37|20.17|20.36|20.16|20.37|20.17|20.36|20.16|2
1650134310000|2022-04-16 18:38:30|20.37|20.17|20.37|20.17|20.37|20.17|20.36|20.16|3
1650134320000|2022-04-16 18:38:40|20.36|20.16|20.36|20.16|20.36|20.16|20.36|20.16|1
1650134340000|2022-04-16 18:39:00|20.37|20.17|20.36|20.16|20.37|20.17|20.36|20.16|2
1650134350000|2022-04-16 18:39:10|20.37|20.17|20.37|20.17|20.37|20.17|20.37|20.17|1
1650134360000|2022-04-16 18:39:20|20.36|20.16|20.36|20.16|20.36|20.16|20.36|20.16|1
1650134370000|2022-04-16 18:39:30|20.37|20.17|20.37|20.17|20.37|20.17|20.36|20.16|3
1650134380000|2022-04-16 18:39:40|20.36|20.16|20.37|20.17|20.37|20.17|20.36|20.16|2
1650134390000|2022-04-16 18:39:50|20.36|20.16|20.37|20.17|20.37|20.17|20.36|20.16|2
1650134400000|2022-04-16 18:40:00|20.36|20.16|20.37|20.17|20.37|20.17|20.36|20.16|2
1650134660000|2022-04-16 18:44:20|20.36|20.16|20.36|20.16|20.36|20.16|20.36|20.16|1
1650134690000|2022-04-16 18:44:50|20.37|20.17|20.37|20.17|20.37|20.17|20.37|20.17|1
1650134730000|2022-04-16 18:45:30|20.38|20.18|20.37|20.17|20.38|20.18|20.37|20.17|2
1650134740000|2022-04-16 18:45:40|20.38|20.18|20.38|20.18|20.38|20.18|20.38|20.18|1
1650134770000|2022-04-16 18:46:10|20.39|20.19|20.39|20.19|20.39|20.19|20.39|20.19|1
1650134840000|2022-04-16 18:47:20|20.4|20.2|20.4|20.2|20.4|20.2|20.4|20.2|1
1650134850000|2022-04-16 18:47:30|20.39|20.19|20.39|20.19|20.39|20.19|20.39|20.19|1
1650134890000|2022-04-16 18:48:10|20.38|20.18|20.39|20.19|20.39|20.19|20.38|20.18|2
1650134900000|2022-04-16 18:48:20|20.38|20.18|20.38|20.18|20.38|20.18|20.38|20.18|1
1650134930000|2022-04-16 18:48:50|20.39|20.19|20.39|20.19|20.39|20.19|20.38|20.18|7
1650134980000|2022-04-16 18:49:40|20.38|20.18|20.38|20.18|20.38|20.18|20.38|20.18|1
1650135120000|2022-04-16 18:52:00|20.37|20.17|20.37|20.17|20.37|20.17|20.37|20.17|1
1650135160000|2022-04-16 18:52:40|20.38|20.18|20.37|20.17|20.38|20.18|20.37|20.17|6
1650135170000|2022-04-16 18:52:50|20.38|20.18|20.37|20.17|20.38|20.18|20.37|20.17|6
1650135180000|2022-04-16 18:53:00|20.38|20.18|20.37|20.17|20.38|20.18|20.37|20.17|4
1650135190000|2022-04-16 18:53:10|20.38|20.18|20.38|20.18|20.38|20.18|20.37|20.17|3
1650135270000|2022-04-16 18:54:30|20.37|20.17|20.38|20.18|20.38|20.18|20.37|20.17|4
1650135280000|2022-04-16 18:54:40|20.37|20.17|20.37|20.17|20.38|20.18|20.37|20.17|9
1650135290000|2022-04-16 18:54:50|20.38|20.18|20.38|20.18|20.38|20.18|20.37|20.17|7
1650135330000|2022-04-16 18:55:30|20.37|20.17|20.38|20.18|20.38|20.18|20.37|20.17|2
1650135340000|2022-04-16 18:55:40|20.37|20.17|20.38|20.18|20.38|20.18|20.37|20.17|2
1650135350000|2022-04-16 18:55:50|20.37|20.17|20.38|20.18|20.38|20.18|20.37|20.17|2
1650135360000|2022-04-16 18:56:00|20.37|20.17|20.37|20.17|20.38|20.18|20.37|20.17|9
1650135400000|2022-04-16 18:56:40|20.38|20.18|20.38|20.18|20.38|20.18|20.37|20.17|3
1650135480000|2022-04-16 18:58:00|20.39|20.19|20.39|20.19|20.39|20.19|20.39|20.19|1
1650135490000|2022-04-16 18:58:10|20.38|20.18|20.38|20.18|20.38|20.18|20.38|20.18|1
1650135620000|2022-04-16 19:00:20|20.39|20.19|20.39|20.19|20.39|20.19|20.39|20.19|1
1650135640000|2022-04-16 19:00:40|20.38|20.18|20.39|20.19|20.39|20.19|20.38|20.18|8
1650135660000|2022-04-16 19:01:00|20.38|20.18|20.38|20.18|20.39|20.19|20.38|20.18|3
1650135810000|2022-04-16 19:03:30|20.39|20.19|20.38|20.18|20.39|20.19|20.38|20.18|2
1650135890000|2022-04-16 19:04:50|20.37|20.17|20.37|20.17|20.38|20.18|20.37|20.17|3
1650135900000|2022-04-16 19:05:00|20.38|20.18|20.37|20.17|20.38|20.18|20.37|20.17|12
1650135920000|2022-04-16 19:05:20|20.38|20.18|20.37|20.17|20.38|20.18|20.37|20.17|2
1650136080000|2022-04-16 19:08:00|20.38|20.18|20.37|20.17|20.38|20.18|20.37|20.17|2
1650136090000|2022-04-16 19:08:10|20.38|20.18|20.37|20.17|20.38|20.18|20.37|20.17|2
1650136120000|2022-04-16 19:08:40|20.38|20.18|20.38|20.18|20.38|20.18|20.38|20.18|1
1650136130000|2022-04-16 19:08:50|20.37|20.17|20.37|20.17|20.38|20.18|20.37|20.17|3
1650136140000|2022-04-16 19:09:00|20.38|20.18|20.37|20.17|20.38|20.18|20.37|20.17|6
1650136150000|2022-04-16 19:09:10|20.38|20.18|20.37|20.17|20.38|20.18|20.37|20.17|4
1650136230000|2022-04-16 19:10:30|20.38|20.18|20.38|20.18|20.38|20.18|20.38|20.18|1
1650136270000|2022-04-16 19:11:10|20.37|20.17|20.37|20.17|20.38|20.18|20.37|20.17|3
1650136280000|2022-04-16 19:11:20|20.38|20.18|20.38|20.18|20.38|20.18|20.38|20.18|1
1650136300000|2022-04-16 19:11:40|20.37|20.17|20.38|20.18|20.38|20.18|20.37|20.17|4
1650136320000|2022-04-16 19:12:00|20.37|20.17|20.37|20.17|20.38|20.18|20.37|20.17|3
1650136330000|2022-04-16 19:12:10|20.38|20.18|20.37|20.17|20.38|20.18|20.37|20.17|8
1650136340000|2022-04-16 19:12:20|20.38|20.18|20.38|20.18|20.38|20.18|20.38|20.18|1
1650136380000|2022-04-16 19:13:00|20.39|20.19|20.39|20.19|20.39|20.19|20.39|20.19|1
1650136400000|2022-04-16 19:13:20|20.4|20.2|20.4|20.2|20.4|20.2|20.4|20.2|1
1650136440000|2022-04-16 19:14:00|20.41|20.21|20.4|20.2|20.41|20.21|20.4|20.2|4
1650136480000|2022-04-16 19:14:40|20.41|20.21|20.4|20.2|20.41|20.21|20.4|20.2|4
1650136490000|2022-04-16 19:14:50|20.41|20.21|20.4|20.2|20.41|20.21|20.4|20.2|2
1650136500000|2022-04-16 19:15:00|20.41|20.21|20.41|20.21|20.41|20.21|20.4|20.2|3
1650136550000|2022-04-16 19:15:50|20.4|20.2|20.4|20.2|20.4|20.2|20.4|20.2|1
1650136570000|2022-04-16 19:16:10|20.41|20.21|20.41|20.21|20.41|20.21|20.41|20.21|1
1650136660000|2022-04-16 19:17:40|20.4|20.2|20.41|20.21|20.41|20.21|20.4|20.2|6
1650136670000|2022-04-16 19:17:50|20.4|20.2|20.41|20.21|20.41|20.21|20.4|20.2|2
1650136680000|2022-04-16 19:18:00|20.4|20.2|20.4|20.2|20.4|20.2|20.4|20.2|1
1650136700000|2022-04-16 19:18:20|20.41|20.21|20.41|20.21|20.41|20.21|20.4|20.2|7
1650136710000|2022-04-16 19:18:30|20.4|20.2|20.41|20.21|20.41|20.21|20.4|20.2|2
1650136720000|2022-04-16 19:18:40|20.4|20.2|20.41|20.21|20.41|20.21|20.4|20.2|6
1650136730000|2022-04-16 19:18:50|20.4|20.2|20.41|20.21|20.41|20.21|20.4|20.2|2
1650136740000|2022-04-16 19:19:00|20.4|20.2|20.4|20.2|20.4|20.2|20.4|20.2|1
1650136800000|2022-04-16 19:20:00|20.41|20.21|20.4|20.2|20.41|20.21|20.4|20.2|2
1650136920000|2022-04-16 19:22:00|20.39|20.19|20.39|20.19|20.39|20.19|20.39|20.19|1
1650136990000|2022-04-16 19:23:10|20.4|20.2|20.4|20.2|20.4|20.2|20.4|20.2|1
1650137000000|2022-04-16 19:23:20|20.39|20.19|20.39|20.19|20.39|20.19|20.39|20.19|1
1650137090000|2022-04-16 19:24:50|20.4|20.2|20.4|20.2|20.4|20.2|20.39|20.19|3
1650137400000|2022-04-16 19:30:00|20.41|20.21|20.41|20.21|20.41|20.21|20.41|20.21|1
1650137490000|2022-04-16 19:31:30|20.4|20.2|20.4|20.2|20.41|20.21|20.4|20.2|5
1650137580000|2022-04-16 19:33:00|20.41|20.21|20.41|20.21|20.41|20.21|20.41|20.21|1
1650137610000|2022-04-16 19:33:30|20.4|20.2|20.41|20.21|20.41|20.21|20.4|20.2|2
1650137630000|2022-04-16 19:33:50|20.42|20.22|20.41|20.21|20.42|20.22|20.41|20.21|2
1650137640000|2022-04-16 19:34:00|20.42|20.22|20.41|20.21|20.42|20.22|20.41|20.21|2
1650137650000|2022-04-16 19:34:10|20.42|20.22|20.41|20.21|20.42|20.22|20.41|20.21|8
1650137660000|2022-04-16 19:34:20|20.42|20.22|20.42|20.22|20.42|20.22|20.41|20.21|5
1650137680000|2022-04-16 19:34:40|20.43|20.23|20.42|20.22|20.43|20.23|20.42|20.22|2
1650137700000|2022-04-16 19:35:00|20.43|20.23|20.43|20.23|20.43|20.23|20.42|20.22|3
1650137760000|2022-04-16 19:36:00|20.42|20.22|20.43|20.23|20.43|20.23|20.42|20.22|4
1650137770000|2022-04-16 19:36:10|20.42|20.22|20.42|20.22|20.43|20.23|20.42|20.22|5
1650137840000|2022-04-16 19:37:20|20.41|20.21|20.42|20.22|20.42|20.22|20.41|20.21|2
1650137860000|2022-04-16 19:37:40|20.41|20.21|20.41|20.21|20.42|20.22|20.41|20.21|3
1650137870000|2022-04-16 19:37:50|20.42|20.22|20.41|20.21|20.42|20.22|20.41|20.21|2
1650137940000|2022-04-16 19:39:00|20.42|20.22|20.42|20.22|20.42|20.22|20.42|20.22|1
1650138050000|2022-04-16 19:40:50|20.41|20.21|20.41|20.21|20.42|20.22|20.41|20.21|3
1650138100000|2022-04-16 19:41:40|20.4|20.2|20.41|20.21|20.41|20.21|20.4|20.2|2
1650138140000|2022-04-16 19:42:20|20.4|20.2|20.4|20.2|20.41|20.21|20.4|20.2|5
1650138150000|2022-04-16 19:42:30|20.41|20.21|20.4|20.2|20.41|20.21|20.4|20.2|4
1650138180000|2022-04-16 19:43:00|20.39|20.19|20.39|20.19|20.39|20.19|20.39|20.19|1
1650138210000|2022-04-16 19:43:30|20.38|20.18|20.38|20.18|20.38|20.18|20.38|20.18|1
1650138300000|2022-04-16 19:45:00|20.39|20.19|20.39|20.19|20.39|20.19|20.39|20.19|1
1650138360000|2022-04-16 19:46:00|20.4|20.2|20.39|20.19|20.4|20.2|20.39|20.19|2
1650138400000|2022-04-16 19:46:40|20.38|20.18|20.38|20.18|20.38|20.18|20.38|20.18|1
1650138410000|2022-04-16 19:46:50|20.37|20.17|20.37|20.17|20.37|20.17|20.37|20.17|1
1650138420000|2022-04-16 19:47:00|20.38|20.18|20.37|20.17|20.38|20.18|20.37|20.17|2
1650138600000|2022-04-16 19:50:00|20.36|20.16|20.36|20.16|20.36|20.16|20.36|20.16|1
1650138640000|2022-04-16 19:50:40|20.37|20.17|20.37|20.17|20.37|20.17|20.37|20.17|1
1650138650000|2022-04-16 19:50:50|20.36|20.16|20.37|20.17|20.37|20.17|20.36|20.16|20
1650138660000|2022-04-16 19:51:00|20.36|20.16|20.36|20.16|20.37|20.17|20.36|20.16|11
1650138670000|2022-04-16 19:51:10|20.37|20.17|20.37|20.17|20.37|20.17|20.36|20.16|7
1650138680000|2022-04-16 19:51:20|20.36|20.16|20.37|20.17|20.37|20.17|20.36|20.16|2
1650138690000|2022-04-16 19:51:30|20.36|20.16|20.36|20.16|20.37|20.17|20.36|20.16|3
1650138700000|2022-04-16 19:51:40|20.37|20.17|20.36|20.16|20.37|20.17|20.36|20.16|2
1650138710000|2022-04-16 19:51:50|20.37|20.17|20.37|20.17|20.37|20.17|20.36|20.16|9
1650138720000|2022-04-16 19:52:00|20.36|20.16|20.37|20.17|20.37|20.17|20.36|20.16|2
1650138740000|2022-04-16 19:52:20|20.36|20.16|20.36|20.16|20.37|20.17|20.36|20.16|11
1650138750000|2022-04-16 19:52:30|20.37|20.17|20.37|20.17|20.37|20.17|20.36|20.16|7
1650138760000|2022-04-16 19:52:40|20.36|20.16|20.37|20.17|20.37|20.17|20.36|20.16|18
1650138770000|2022-04-16 19:52:50|20.36|20.16|20.37|20.17|20.37|20.17|20.36|20.16|6
1650138780000|2022-04-16 19:53:00|20.36|20.16|20.36|20.16|20.37|20.17|20.36|20.16|9
1650138790000|2022-04-16 19:53:10|20.37|20.17|20.36|20.16|20.37|20.17|20.36|20.16|2
1650138810000|2022-04-16 19:53:30|20.37|20.17|20.37|20.17|20.37|20.17|20.37|20.17|1
1650138820000|2022-04-16 19:53:40|20.36|20.16|20.36|20.16|20.37|20.17|20.36|20.16|3
1650138830000|2022-04-16 19:53:50|20.37|20.17|20.37|20.17|20.37|20.17|20.37|20.17|1
1650138840000|2022-04-16 19:54:00|20.36|20.16|20.36|20.16|20.36|20.16|20.36|20.16|1
1650138860000|2022-04-16 19:54:20|20.37|20.17|20.36|20.16|20.37|20.17|20.36|20.16|6
1650138870000|2022-04-16 19:54:30|20.37|20.17|20.37|20.17|20.37|20.17|20.36|20.16|3
1650138880000|2022-04-16 19:54:40|20.36|20.16|20.37|20.17|20.37|20.17|20.36|20.16|6
1650138890000|2022-04-16 19:54:50|20.36|20.16|20.36|20.16|20.37|20.17|20.36|20.16|5
1650138900000|2022-04-16 19:55:00|20.37|20.17|20.36|20.16|20.37|20.17|20.36|20.16|4
1650138910000|2022-04-16 19:55:10|20.37|20.17|20.36|20.16|20.37|20.17|20.36|20.16|2
1650138920000|2022-04-16 19:55:20|20.37|20.17|20.37|20.17|20.37|20.17|20.36|20.16|13
1650138940000|2022-04-16 19:55:40|20.36|20.16|20.37|20.17|20.37|20.17|20.36|20.16|4
1650138950000|2022-04-16 19:55:50|20.36|20.16|20.37|20.17|20.37|20.17|20.36|20.16|6
1650138960000|2022-04-16 19:56:00|20.36|20.16|20.37|20.17|20.37|20.17|20.36|20.16|2
1650138970000|2022-04-16 19:56:10|20.36|20.16|20.37|20.17|20.37|20.17|20.36|20.16|2
1650138980000|2022-04-16 19:56:20|20.36|20.16|20.37|20.17|20.37|20.17|20.36|20.16|4
1650139040000|2022-04-16 19:57:20|20.36|20.16|20.36|20.16|20.37|20.17|20.36|20.16|3
1650139060000|2022-04-16 19:57:40|20.37|20.17|20.37|20.17|20.37|20.17|20.37|20.17|1
1650139070000|2022-04-16 19:57:50|20.36|20.16|20.37|20.17|20.37|20.17|20.36|20.16|2
1650139090000|2022-04-16 19:58:10|20.36|20.16|20.36|20.16|20.37|20.17|20.36|20.16|7
1650139100000|2022-04-16 19:58:20|20.37|20.17|20.36|20.16|20.37|20.17|20.36|20.16|14
1650139110000|2022-04-16 19:58:30|20.37|20.17|20.37|20.17|20.37|20.17|20.37|20.17|1
1650139190000|2022-04-16 19:59:50|20.36|20.16|20.36|20.16|20.37|20.17|20.36|20.16|3
1650139210000|2022-04-16 20:00:10|20.35|20.15|20.36|20.16|20.36|20.16|20.35|20.15|2
1650139240000|2022-04-16 20:00:40|20.35|20.15|20.35|20.15|20.35|20.15|20.35|20.15|1
1650139270000|2022-04-16 20:01:10|20.36|20.16|20.36|20.16|20.36|20.16|20.35|20.15|3
1650139460000|2022-04-16 20:04:20|20.37|20.17|20.37|20.17|20.37|20.17|20.37|20.17|1
1650139710000|2022-04-16 20:08:30|20.38|20.18|20.38|20.18|20.38|20.18|20.37|20.17|9
1650139780000|2022-04-16 20:09:40|20.39|20.19|20.38|20.18|20.39|20.19|20.38|20.18|2
1650139790000|2022-04-16 20:09:50|20.39|20.19|20.39|20.19|20.39|20.19|20.39|20.19|1
1650139860000|2022-04-16 20:11:00|20.38|20.18|20.39|20.19|20.39|20.19|20.38|20.18|4
1650139870000|2022-04-16 20:11:10|20.38|20.18|20.38|20.18|20.39|20.19|20.38|20.18|3
1650139880000|2022-04-16 20:11:20|20.39|20.19|20.39|20.19|20.39|20.19|20.39|20.19|1
1650139890000|2022-04-16 20:11:30|20.38|20.18|20.38|20.18|20.38|20.18|20.38|20.18|1
1650139910000|2022-04-16 20:11:50|20.37|20.17|20.36|20.16|20.37|20.17|20.36|20.16|4
1650139920000|2022-04-16 20:12:00|20.37|20.17|20.37|20.17|20.37|20.17|20.37|20.17|1
1650139930000|2022-04-16 20:12:10|20.36|20.16|20.37|20.17|20.37|20.17|20.36|20.16|10
1650139940000|2022-04-16 20:12:20|20.36|20.16|20.36|20.16|20.37|20.17|20.36|20.16|7
1650139950000|2022-04-16 20:12:30|20.37|20.17|20.36|20.16|20.37|20.17|20.36|20.16|10
1650139990000|2022-04-16 20:13:10|20.37|20.17|20.36|20.16|20.37|20.17|20.36|20.16|4
1650140050000|2022-04-16 20:14:10|20.37|20.17|20.37|20.17|20.37|20.17|20.37|20.17|1
1650140110000|2022-04-16 20:15:10|20.36|20.16|20.37|20.17|20.37|20.17|20.36|20.16|2
1650140150000|2022-04-16 20:15:50|20.36|20.16|20.36|20.16|20.36|20.16|20.36|20.16|1
1650140840000|2022-04-16 20:27:20|20.37|20.17|20.37|20.17|20.37|20.17|20.36|20.16|3
1650140850000|2022-04-16 20:27:30|20.36|20.16|20.36|20.16|20.36|20.16|20.36|20.16|1
1650140870000|2022-04-16 20:27:50|20.37|20.17|20.37|20.17|20.37|20.17|20.37|20.17|1
1650140880000|2022-04-16 20:28:00|20.36|20.16|20.37|20.17|20.37|20.17|20.36|20.16|6
1650140900000|2022-04-16 20:28:20|20.36|20.16|20.36|20.16|20.37|20.17|20.36|20.16|7
1650140910000|2022-04-16 20:28:30|20.37|20.17|20.37|20.17|20.37|20.17|20.37|20.17|1
1650140920000|2022-04-16 20:28:40|20.36|20.16|20.37|20.17|20.37|20.17|20.36|20.16|8
1650140970000|2022-04-16 20:29:30|20.36|20.16|20.36|20.16|20.36|20.16|20.36|20.16|1
1650140980000|2022-04-16 20:29:40|20.37|20.17|20.37|20.17|20.37|20.17|20.37|20.17|1
1650141000000|2022-04-16 20:30:00|20.36|20.16|20.36|20.16|20.37|20.17|20.36|20.16|3
1650141020000|2022-04-16 20:30:20|20.37|20.17|20.37|20.17|20.37|20.17|20.36|20.16|5
1650141220000|2022-04-16 20:33:40|20.36|20.16|20.37|20.17|20.37|20.17|20.36|20.16|4
1650141230000|2022-04-16 20:33:50|20.36|20.16|20.37|20.17|20.37|20.17|20.36|20.16|6
1650141240000|2022-04-16 20:34:00|20.36|20.16|20.37|20.17|20.37|20.17|20.36|20.16|2
1650141350000|2022-04-16 20:35:50|20.38|20.18|20.38|20.18|20.38|20.18|20.37|20.17|3
1650141400000|2022-04-16 20:36:40|20.37|20.17|20.38|20.18|20.38|20.18|20.37|20.17|2
1650141420000|2022-04-16 20:37:00|20.37|20.17|20.38|20.18|20.38|20.18|20.37|20.17|6
1650141430000|2022-04-16 20:37:10|20.37|20.17|20.38|20.18|20.38|20.18|20.37|20.17|8
1650141440000|2022-04-16 20:37:20|20.37|20.17|20.37|20.17|20.37|20.17|20.37|20.17|1
1650141510000|2022-04-16 20:38:30|20.36|20.16|20.36|20.16|20.37|20.17|20.36|20.16|7
1650141520000|2022-04-16 20:38:40|20.37|20.17|20.36|20.16|20.37|20.17|20.36|20.16|2
1650141540000|2022-04-16 20:39:00|20.37|20.17|20.36|20.16|20.37|20.17|20.36|20.16|2
1650141550000|2022-04-16 20:39:10|20.37|20.17|20.36|20.16|20.37|20.17|20.36|20.16|2
1650141650000|2022-04-16 20:40:50|20.37|20.17|20.37|20.17|20.37|20.17|20.37|20.17|1
1650141810000|2022-04-16 20:43:30|20.36|20.16|20.37|20.17|20.37|20.17|20.36|20.16|2
1650141890000|2022-04-16 20:44:50|20.36|20.16|20.37|20.17|20.37|20.17|20.36|20.16|4
1650141920000|2022-04-16 20:45:20|20.36|20.16|20.37|20.17|20.37|20.17|20.36|20.16|2
1650141950000|2022-04-16 20:45:50|20.36|20.16|20.36|20.16|20.37|20.17|20.36|20.16|5
1650141970000|2022-04-16 20:46:10|20.37|20.17|20.37|20.17|20.37|20.17|20.37|20.17|1
1650141980000|2022-04-16 20:46:20|20.36|20.16|20.37|20.17|20.37|20.17|20.36|20.16|4
1650141990000|2022-04-16 20:46:30|20.36|20.16|20.37|20.17|20.37|20.17|20.36|20.16|2
1650142150000|2022-04-16 20:49:10|20.38|20.18|20.38|20.18|20.38|20.18|20.38|20.18|1
1650142170000|2022-04-16 20:49:30|20.39|20.19|20.39|20.19|20.39|20.19|20.38|20.18|3
1650142180000|2022-04-16 20:49:40|20.38|20.18|20.39|20.19|20.39|20.19|20.38|20.18|4
1650142340000|2022-04-16 20:52:20|20.4|20.2|20.4|20.2|20.4|20.2|20.39|20.19|3
1650142350000|2022-04-16 20:52:30|20.41|20.21|20.41|20.21|20.41|20.21|20.41|20.21|1
1650142360000|2022-04-16 20:52:40|20.42|20.22|20.45|20.25|20.45|20.25|20.42|20.22|6
1650142370000|2022-04-16 20:52:50|20.46|20.26|20.46|20.26|20.46|20.26|20.45|20.25|3
1650142380000|2022-04-16 20:53:00|20.45|20.25|20.46|20.26|20.46|20.26|20.45|20.25|4
1650142390000|2022-04-16 20:53:10|20.45|20.25|20.45|20.25|20.45|20.25|20.45|20.25|1
1650142420000|2022-04-16 20:53:40|20.46|20.26|20.46|20.26|20.46|20.26|20.46|20.26|1
1650142450000|2022-04-16 20:54:10|20.45|20.25|20.45|20.25|20.46|20.26|20.45|20.25|3
1650142480000|2022-04-16 20:54:40|20.46|20.26|20.46|20.26|20.46|20.26|20.45|20.25|5
1650142500000|2022-04-16 20:55:00|20.45|20.25|20.45|20.25|20.45|20.25|20.45|20.25|1
1650142520000|2022-04-16 20:55:20|20.44|20.24|20.44|20.24|20.45|20.25|20.44|20.24|3
1650142530000|2022-04-16 20:55:30|20.45|20.25|20.45|20.25|20.46|20.26|20.45|20.25|3
1650142540000|2022-04-16 20:55:40|20.46|20.26|20.46|20.26|20.46|20.26|20.46|20.26|1
1650142560000|2022-04-16 20:56:00|20.45|20.25|20.45|20.25|20.46|20.26|20.45|20.25|3
1650142670000|2022-04-16 20:57:50|20.46|20.26|20.46|20.26|20.46|20.26|20.46|20.26|1
1650142730000|2022-04-16 20:58:50|20.45|20.25|20.44|20.24|20.45|20.25|20.44|20.24|2
1650142740000|2022-04-16 20:59:00|20.43|20.23|20.43|20.23|20.43|20.23|20.43|20.23|1
1650142770000|2022-04-16 20:59:30|20.44|20.24|20.43|20.23|20.44|20.24|20.43|20.23|4
1650142840000|2022-04-16 21:00:40|20.44|20.24|20.44|20.24|20.44|20.24|20.43|20.23|7
1650142910000|2022-04-16 21:01:50|20.45|20.25|20.44|20.24|20.45|20.25|20.44|20.24|2
1650142920000|2022-04-16 21:02:00|20.45|20.25|20.44|20.24|20.45|20.25|20.44|20.24|2
1650142930000|2022-04-16 21:02:10|20.43|20.23|20.43|20.23|20.43|20.23|20.43|20.23|1
1650142960000|2022-04-16 21:02:40|20.44|20.24|20.44|20.24|20.44|20.24|20.44|20.24|1
1650142970000|2022-04-16 21:02:50|20.43|20.23|20.43|20.23|20.43|20.23|20.43|20.23|1
1650142980000|2022-04-16 21:03:00|20.44|20.24|20.44|20.24|20.44|20.24|20.44|20.24|1
1650143000000|2022-04-16 21:03:20|20.43|20.23|20.44|20.24|20.44|20.24|20.43|20.23|6
1650143030000|2022-04-16 21:03:50|20.43|20.23|20.43|20.23|20.43|20.23|20.43|20.23|1
1650143120000|2022-04-16 21:05:20|20.42|20.22|20.42|20.22|20.42|20.22|20.42|20.22|1
1650143130000|2022-04-16 21:05:30|20.43|20.23|20.43|20.23|20.43|20.23|20.43|20.23|1
1650143210000|2022-04-16 21:06:50|20.44|20.24|20.44|20.24|20.44|20.24|20.44|20.24|1
1650143220000|2022-04-16 21:07:00|20.43|20.23|20.43|20.23|20.43|20.23|20.43|20.23|1
1650143340000|2022-04-16 21:09:00|20.42|20.22|20.43|20.23|20.43|20.23|20.42|20.22|4
1650143350000|2022-04-16 21:09:10|20.42|20.22|20.42|20.22|20.43|20.23|20.42|20.22|9
1650143480000|2022-04-16 21:11:20|20.43|20.23|20.43|20.23|20.43|20.23|20.42|20.22|5
1650143490000|2022-04-16 21:11:30|20.42|20.22|20.43|20.23|20.43|20.23|20.42|20.22|2
1650143530000|2022-04-16 21:12:10|20.42|20.22|20.42|20.22|20.43|20.23|20.42|20.22|5
1650143540000|2022-04-16 21:12:20|20.43|20.23|20.43|20.23|20.43|20.23|20.42|20.22|5
1650143550000|2022-04-16 21:12:30|20.42|20.22|20.43|20.23|20.43|20.23|20.42|20.22|2
1650143580000|2022-04-16 21:13:00|20.42|20.22|20.42|20.22|20.42|20.22|20.42|20.22|1
1650143650000|2022-04-16 21:14:10|20.41|20.21|20.41|20.21|20.41|20.21|20.41|20.21|1
1650143660000|2022-04-16 21:14:20|20.42|20.22|20.42|20.22|20.42|20.22|20.42|20.22|1
1650143910000|2022-04-16 21:18:30|20.43|20.23|20.43|20.23|20.43|20.23|20.43|20.23|1
1650143930000|2022-04-16 21:18:50|20.42|20.22|20.42|20.22|20.43|20.23|20.42|20.22|5
1650143940000|2022-04-16 21:19:00|20.43|20.23|20.43|20.23|20.43|20.23|20.42|20.22|11
1650144070000|2022-04-16 21:21:10|20.44|20.24|20.43|20.23|20.44|20.24|20.43|20.23|4
1650144160000|2022-04-16 21:22:40|20.44|20.24|20.44|20.24|20.44|20.24|20.43|20.23|5
1650144170000|2022-04-16 21:22:50|20.43|20.23|20.43|20.23|20.44|20.24|20.43|20.23|9
1650144180000|2022-04-16 21:23:00|20.44|20.24|20.44|20.24|20.44|20.24|20.43|20.23|5
1650144190000|2022-04-16 21:23:10|20.43|20.23|20.44|20.24|20.44|20.24|20.43|20.23|4
1650144200000|2022-04-16 21:23:20|20.43|20.23|20.44|20.24|20.44|20.24|20.43|20.23|6
1650144210000|2022-04-16 21:23:30|20.43|20.23|20.44|20.24|20.44|20.24|20.43|20.23|2
1650144260000|2022-04-16 21:24:20|20.43|20.23|20.44|20.24|20.44|20.24|20.43|20.23|2
1650144280000|2022-04-16 21:24:40|20.45|20.25|20.45|20.25|20.45|20.25|20.45|20.25|1
1650144300000|2022-04-16 21:25:00|20.46|20.26|20.46|20.26|20.46|20.26|20.46|20.26|1
1650144310000|2022-04-16 21:25:10|20.45|20.25|20.45|20.25|20.45|20.25|20.45|20.25|1
1650144320000|2022-04-16 21:25:20|20.46|20.26|20.45|20.25|20.46|20.26|20.45|20.25|2
1650144330000|2022-04-16 21:25:30|20.46|20.26|20.46|20.26|20.46|20.26|20.45|20.25|11
1650144340000|2022-04-16 21:25:40|20.45|20.25|20.46|20.26|20.46|20.26|20.45|20.25|2
1650144380000|2022-04-16 21:26:20|20.45|20.25|20.46|20.26|20.46|20.26|20.45|20.25|2
1650144390000|2022-04-16 21:26:30|20.45|20.25|20.45|20.25|20.46|20.26|20.45|20.25|3
1650144530000|2022-04-16 21:28:50|20.46|20.26|20.46|20.26|20.46|20.26|20.45|20.25|7
1650144540000|2022-04-16 21:29:00|20.45|20.25|20.45|20.25|20.46|20.26|20.45|20.25|3
1650144560000|2022-04-16 21:29:20|20.46|20.26|20.46|20.26|20.46|20.26|20.45|20.25|11
1650144570000|2022-04-16 21:29:30|20.45|20.25|20.45|20.25|20.45|20.25|20.45|20.25|1
1650145090000|2022-04-16 21:38:10|20.46|20.26|20.46|20.26|20.46|20.26|20.45|20.25|5
1650145400000|2022-04-16 21:43:20|20.45|20.25|20.45|20.25|20.46|20.26|20.45|20.25|5
1650145410000|2022-04-16 21:43:30|20.46|20.26|20.45|20.25|20.46|20.26|20.45|20.25|4
1650145420000|2022-04-16 21:43:40|20.46|20.26|20.46|20.26|20.46|20.26|20.45|20.25|5
1650145470000|2022-04-16 21:44:30|20.47|20.27|20.47|20.27|20.47|20.27|20.47|20.27|1
1650145520000|2022-04-16 21:45:20|20.48|20.28|20.47|20.27|20.48|20.28|20.47|20.27|4
1650145530000|2022-04-16 21:45:30|20.48|20.28|20.48|20.28|20.48|20.28|20.48|20.28|1
1650145620000|2022-04-16 21:47:00|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1650145640000|2022-04-16 21:47:20|20.5|20.3|20.5|20.3|20.5|20.3|20.5|20.3|1
1650145650000|2022-04-16 21:47:30|20.51|20.31|20.54|20.34|20.55|20.35|20.51|20.31|12
1650145660000|2022-04-16 21:47:40|20.55|20.35|20.53|20.33|20.55|20.35|20.53|20.33|3
1650145670000|2022-04-16 21:47:50|20.52|20.32|20.53|20.33|20.53|20.33|20.52|20.32|4
1650145680000|2022-04-16 21:48:00|20.52|20.32|20.53|20.33|20.53|20.33|20.52|20.32|2
1650145690000|2022-04-16 21:48:10|20.54|20.34|20.53|20.33|20.54|20.34|20.53|20.33|6
1650145700000|2022-04-16 21:48:20|20.54|20.34|20.53|20.33|20.54|20.34|20.53|20.33|2
1650145710000|2022-04-16 21:48:30|20.54|20.34|20.54|20.34|20.54|20.34|20.53|20.33|5
1650145720000|2022-04-16 21:48:40|20.53|20.33|20.53|20.33|20.54|20.34|20.53|20.33|7
1650145730000|2022-04-16 21:48:50|20.54|20.34|20.53|20.33|20.54|20.34|20.53|20.33|16
1650145740000|2022-04-16 21:49:00|20.54|20.34|20.54|20.34|20.54|20.34|20.53|20.33|13
1650145750000|2022-04-16 21:49:10|20.53|20.33|20.53|20.33|20.53|20.33|20.53|20.33|1
1650145760000|2022-04-16 21:49:20|20.54|20.34|20.54|20.34|20.54|20.34|20.53|20.33|11
1650145770000|2022-04-16 21:49:30|20.53|20.33|20.53|20.33|20.53|20.33|20.53|20.33|1
1650145850000|2022-04-16 21:50:50|20.54|20.34|20.54|20.34|20.54|20.34|20.53|20.33|3
1650145870000|2022-04-16 21:51:10|20.53|20.33|20.53|20.33|20.53|20.33|20.53|20.33|1
1650145880000|2022-04-16 21:51:20|20.54|20.34|20.53|20.33|20.54|20.34|20.53|20.33|8
1650145890000|2022-04-16 21:51:30|20.54|20.34|20.53|20.33|20.54|20.34|20.53|20.33|2
1650145910000|2022-04-16 21:51:50|20.52|20.32|20.52|20.32|20.53|20.33|20.52|20.32|7
1650145980000|2022-04-16 21:53:00|20.53|20.33|20.52|20.32|20.53|20.33|20.52|20.32|4
1650146020000|2022-04-16 21:53:40|20.53|20.33|20.53|20.33|20.53|20.33|20.53|20.33|1
1650146140000|2022-04-16 21:55:40|20.52|20.32|20.52|20.32|20.53|20.33|20.52|20.32|3
1650146160000|2022-04-16 21:56:00|20.53|20.33|20.53|20.33|20.53|20.33|20.53|20.33|1
1650146170000|2022-04-16 21:56:10|20.52|20.32|20.52|20.32|20.52|20.32|20.52|20.32|1
1650146200000|2022-04-16 21:56:40|20.51|20.31|20.51|20.31|20.52|20.32|20.51|20.31|5
1650146320000|2022-04-16 21:58:40|20.52|20.32|20.52|20.32|20.52|20.32|20.52|20.32|1
1650146330000|2022-04-16 21:58:50|20.51|20.31|20.51|20.31|20.51|20.31|20.51|20.31|1
1650146350000|2022-04-16 21:59:10|20.52|20.32|20.52|20.32|20.52|20.32|20.52|20.32|1
1650146360000|2022-04-16 21:59:20|20.53|20.33|20.53|20.33|20.53|20.33|20.52|20.32|3
1650146370000|2022-04-16 21:59:30|20.52|20.32|20.52|20.32|20.53|20.33|20.52|20.32|3
1650146400000|2022-04-16 22:00:00|20.53|20.33|20.54|20.34|20.55|20.35|20.53|20.33|4
1650146410000|2022-04-16 22:00:10|20.55|20.35|20.55|20.35|20.55|20.35|20.54|20.34|15
1650146430000|2022-04-16 22:00:30|20.56|20.36|20.56|20.36|20.56|20.36|20.55|20.35|5
1650146440000|2022-04-16 22:00:40|20.55|20.35|20.56|20.36|20.56|20.36|20.55|20.35|8
1650146450000|2022-04-16 22:00:50|20.55|20.35|20.55|20.35|20.55|20.35|20.55|20.35|1
1650146460000|2022-04-16 22:01:00|20.56|20.36|20.56|20.36|20.56|20.36|20.56|20.36|1
1650146470000|2022-04-16 22:01:10|20.57|20.37|20.59|20.39|20.6|20.4|20.57|20.37|7
1650146480000|2022-04-16 22:01:20|20.6|20.4|20.58|20.38|20.6|20.4|20.58|20.38|7
1650146490000|2022-04-16 22:01:30|20.57|20.37|20.58|20.38|20.58|20.38|20.57|20.37|2
1650146500000|2022-04-16 22:01:40|20.57|20.37|20.57|20.37|20.57|20.37|20.57|20.37|1
1650146600000|2022-04-16 22:03:20|20.56|20.36|20.57|20.37|20.57|20.37|20.56|20.36|2
1650146650000|2022-04-16 22:04:10|20.56|20.36|20.56|20.36|20.56|20.36|20.55|20.35|3
1650146690000|2022-04-16 22:04:50|20.57|20.37|20.57|20.37|20.57|20.37|20.57|20.37|1
1650146700000|2022-04-16 22:05:00|20.56|20.36|20.57|20.37|20.57|20.37|20.56|20.36|2
1650146710000|2022-04-16 22:05:10|20.56|20.36|20.57|20.37|20.57|20.37|20.56|20.36|2
1650146720000|2022-04-16 22:05:20|20.56|20.36|20.56|20.36|20.56|20.36|20.56|20.36|1
1650146760000|2022-04-16 22:06:00|20.57|20.37|20.57|20.37|20.57|20.37|20.57|20.37|1
1650146780000|2022-04-16 22:06:20|20.58|20.38|20.58|20.38|20.58|20.38|20.57|20.37|5
1650146800000|2022-04-16 22:06:40|20.59|20.39|20.58|20.38|20.59|20.39|20.57|20.37|12
1650146840000|2022-04-16 22:07:20|20.59|20.39|20.59|20.39|20.59|20.39|20.59|20.39|1
1650146850000|2022-04-16 22:07:30|20.6|20.4|20.6|20.4|20.6|20.4|20.6|20.4|1
1650146860000|2022-04-16 22:07:40|20.59|20.39|20.6|20.4|20.6|20.4|20.59|20.39|2
1650146870000|2022-04-16 22:07:50|20.59|20.39|20.6|20.4|20.6|20.4|20.59|20.39|4
1650146880000|2022-04-16 22:08:00|20.59|20.39|20.59|20.39|20.59|20.39|20.59|20.39|1
1650146900000|2022-04-16 22:08:20|20.58|20.38|20.58|20.38|20.58|20.38|20.58|20.38|1
1650146910000|2022-04-16 22:08:30|20.59|20.39|20.59|20.39|20.59|20.39|20.58|20.38|3
1650146920000|2022-04-16 22:08:40|20.58|20.38|20.59|20.39|20.59|20.39|20.58|20.38|2
1650146940000|2022-04-16 22:09:00|20.6|20.4|20.59|20.39|20.6|20.4|20.59|20.39|2
1650146980000|2022-04-16 22:09:40|20.58|20.38|20.59|20.39|20.59|20.39|20.58|20.38|6
1650147000000|2022-04-16 22:10:00|20.58|20.38|20.58|20.38|20.58|20.38|20.58|20.38|1
1650147030000|2022-04-16 22:10:30|20.59|20.39|20.59|20.39|20.59|20.39|20.58|20.38|7
1650147060000|2022-04-16 22:11:00|20.58|20.38|20.57|20.37|20.58|20.38|20.57|20.37|2
1650147090000|2022-04-16 22:11:30|20.58|20.38|20.58|20.38|20.58|20.38|20.58|20.38|1
1650147150000|2022-04-16 22:12:30|20.57|20.37|20.57|20.37|20.57|20.37|20.57|20.37|1
1650147160000|2022-04-16 22:12:40|20.58|20.38|20.57|20.37|20.58|20.38|20.57|20.37|4
1650147220000|2022-04-16 22:13:40|20.58|20.38|20.58|20.38|20.58|20.38|20.58|20.38|1
1650147280000|2022-04-16 22:14:40|20.57|20.37|20.58|20.38|20.58|20.38|20.57|20.37|6
1650147290000|2022-04-16 22:14:50|20.59|20.39|20.59|20.39|20.59|20.39|20.59|20.39|1
1650147330000|2022-04-16 22:15:30|20.58|20.38|20.58|20.38|20.58|20.38|20.58|20.38|1
1650147340000|2022-04-16 22:15:40|20.57|20.37|20.57|20.37|20.58|20.38|20.57|20.37|7
1650147350000|2022-04-16 22:15:50|20.56|20.36|20.56|20.36|20.57|20.37|20.56|20.36|3
1650147360000|2022-04-16 22:16:00|20.57|20.37|20.57|20.37|20.57|20.37|20.57|20.37|1
1650147380000|2022-04-16 22:16:20|20.58|20.38|20.58|20.38|20.58|20.38|20.58|20.38|1
1650147400000|2022-04-16 22:16:40|20.57|20.37|20.57|20.37|20.57|20.37|20.57|20.37|1
1650147410000|2022-04-16 22:16:50|20.58|20.38|20.58|20.38|20.58|20.38|20.57|20.37|7
1650147490000|2022-04-16 22:18:10|20.59|20.39|20.59|20.39|20.59|20.39|20.59|20.39|1
1650147530000|2022-04-16 22:18:50|20.58|20.38|20.58|20.38|20.58|20.38|20.58|20.38|1
1650147570000|2022-04-16 22:19:30|20.59|20.39|20.59|20.39|20.59|20.39|20.59|20.39|1
1650147590000|2022-04-16 22:19:50|20.6|20.4|20.61|20.41|20.61|20.41|20.6|20.4|4
1650147650000|2022-04-16 22:20:50|20.62|20.42|20.62|20.42|20.62|20.42|20.61|20.41|5
1650147660000|2022-04-16 22:21:00|20.61|20.41|20.62|20.42|20.62|20.42|20.61|20.41|2
1650147670000|2022-04-16 22:21:10|20.61|20.41|20.61|20.41|20.61|20.41|20.61|20.41|1
1650147730000|2022-04-16 22:22:10|20.6|20.4|20.6|20.4|20.61|20.41|20.6|20.4|7
1650147740000|2022-04-16 22:22:20|20.59|20.39|20.59|20.39|20.59|20.39|20.59|20.39|1
1650147750000|2022-04-16 22:22:30|20.58|20.38|20.58|20.38|20.59|20.39|20.58|20.38|7
1650147760000|2022-04-16 22:22:40|20.59|20.39|20.58|20.38|20.59|20.39|20.58|20.38|2
1650147770000|2022-04-16 22:22:50|20.59|20.39|20.58|20.38|20.59|20.39|20.58|20.38|2
1650147780000|2022-04-16 22:23:00|20.57|20.37|20.58|20.38|20.58|20.38|20.57|20.37|4
1650147800000|2022-04-16 22:23:20|20.59|20.39|20.59|20.39|20.59|20.39|20.58|20.38|11
1650147810000|2022-04-16 22:23:30|20.58|20.38|20.59|20.39|20.59|20.39|20.58|20.38|2
1650147830000|2022-04-16 22:23:50|20.6|20.4|20.6|20.4|20.6|20.4|20.6|20.4|1
1650147840000|2022-04-16 22:24:00|20.61|20.41|20.61|20.41|20.61|20.41|20.61|20.41|1
1650147850000|2022-04-16 22:24:10|20.6|20.4|20.61|20.41|20.61|20.41|20.6|20.4|2
1650147860000|2022-04-16 22:24:20|20.6|20.4|20.6|20.4|20.61|20.41|20.6|20.4|7
1650147870000|2022-04-16 22:24:30|20.61|20.41|20.61|20.41|20.61|20.41|20.61|20.41|1
1650147970000|2022-04-16 22:26:10|20.6|20.4|20.6|20.4|20.6|20.4|20.6|20.4|1
1650147980000|2022-04-16 22:26:20|20.59|20.39|20.59|20.39|20.59|20.39|20.59|20.39|1
1650147990000|2022-04-16 22:26:30|20.6|20.4|20.59|20.39|20.6|20.4|20.59|20.39|2
1650148090000|2022-04-16 22:28:10|20.58|20.38|20.58|20.38|20.58|20.38|20.58|20.38|1
1650148100000|2022-04-16 22:28:20|20.59|20.39|20.58|20.38|20.59|20.39|20.58|20.38|2
1650148150000|2022-04-16 22:29:10|20.59|20.39|20.59|20.39|20.59|20.39|20.59|20.39|1
1650148160000|2022-04-16 22:29:20|20.6|20.4|20.6|20.4|20.6|20.4|20.6|20.4|1
1650148200000|2022-04-16 22:30:00|20.61|20.41|20.61|20.41|20.61|20.41|20.6|20.4|7
1650148210000|2022-04-16 22:30:10|20.6|20.4|20.61|20.41|20.61|20.41|20.6|20.4|6
1650148390000|2022-04-16 22:33:10|20.6|20.4|20.6|20.4|20.6|20.4|20.6|20.4|1
1650148400000|2022-04-16 22:33:20|20.59|20.39|20.59|20.39|20.59|20.39|20.59|20.39|1
1650148410000|2022-04-16 22:33:30|20.6|20.4|20.59|20.39|20.6|20.4|20.59|20.39|2
1650148430000|2022-04-16 22:33:50|20.6|20.4|20.6|20.4|20.6|20.4|20.6|20.4|1
1650148450000|2022-04-16 22:34:10|20.61|20.41|20.61|20.41|20.61|20.41|20.61|20.41|1
1650148480000|2022-04-16 22:34:40|20.6|20.4|20.6|20.4|20.61|20.41|20.6|20.4|3
1650148520000|2022-04-16 22:35:20|20.61|20.41|20.61|20.41|20.61|20.41|20.6|20.4|5
1650148810000|2022-04-16 22:40:10|20.62|20.42|20.62|20.42|20.62|20.42|20.62|20.42|1
1650148820000|2022-04-16 22:40:20|20.63|20.43|20.64|20.44|20.64|20.44|20.62|20.42|6
1650148840000|2022-04-16 22:40:40|20.65|20.45|20.65|20.45|20.65|20.45|20.65|20.45|1
1650148860000|2022-04-16 22:41:00|20.66|20.46|20.67|20.47|20.67|20.47|20.66|20.46|2
1650148870000|2022-04-16 22:41:10|20.68|20.48|20.67|20.47|20.68|20.48|20.67|20.47|2
1650148890000|2022-04-16 22:41:30|20.66|20.46|20.66|20.46|20.67|20.47|20.66|20.46|7
1650148900000|2022-04-16 22:41:40|20.67|20.47|20.66|20.46|20.67|20.47|20.66|20.46|10
1650148910000|2022-04-16 22:41:50|20.67|20.47|20.67|20.47|20.67|20.47|20.67|20.47|1
1650148930000|2022-04-16 22:42:10|20.68|20.48|20.68|20.48|20.68|20.48|20.68|20.48|1
1650148960000|2022-04-16 22:42:40|20.69|20.49|20.71|20.51|20.71|20.51|20.69|20.49|5
1650148970000|2022-04-16 22:42:50|20.72|20.52|20.74|20.54|20.75|20.55|20.72|20.52|11
1650148980000|2022-04-16 22:43:00|20.73|20.53|20.73|20.53|20.74|20.54|20.73|20.53|3
1650149010000|2022-04-16 22:43:30|20.72|20.52|20.72|20.52|20.73|20.53|20.72|20.52|3
1650149020000|2022-04-16 22:43:40|20.71|20.51|20.72|20.52|20.72|20.52|20.71|20.51|2
1650149030000|2022-04-16 22:43:50|20.73|20.53|20.73|20.53|20.73|20.53|20.73|20.53|1
1650149040000|2022-04-16 22:44:00|20.74|20.54|20.74|20.54|20.74|20.54|20.74|20.54|1
1650149050000|2022-04-16 22:44:10|20.73|20.53|20.73|20.53|20.73|20.53|20.73|20.53|1
1650149060000|2022-04-16 22:44:20|20.72|20.52|20.72|20.52|20.72|20.52|20.72|20.52|1
1650149070000|2022-04-16 22:44:30|20.73|20.53|20.73|20.53|20.73|20.53|20.73|20.53|1
1650149130000|2022-04-16 22:45:30|20.72|20.52|20.73|20.53|20.73|20.53|20.72|20.52|2
1650149140000|2022-04-16 22:45:40|20.74|20.54|20.74|20.54|20.74|20.54|20.74|20.54|1
1650149160000|2022-04-16 22:46:00|20.73|20.53|20.73|20.53|20.73|20.53|20.73|20.53|1
1650149210000|2022-04-16 22:46:50|20.72|20.52|20.72|20.52|20.73|20.53|20.72|20.52|3
1650149240000|2022-04-16 22:47:20|20.73|20.53|20.73|20.53|20.73|20.53|20.73|20.53|1
1650149250000|2022-04-16 22:47:30|20.72|20.52|20.73|20.53|20.73|20.53|20.72|20.52|4
1650149260000|2022-04-16 22:47:40|20.72|20.52|20.73|20.53|20.73|20.53|20.72|20.52|2
1650149310000|2022-04-16 22:48:30|20.72|20.52|20.72|20.52|20.73|20.53|20.72|20.52|3
1650149340000|2022-04-16 22:49:00|20.71|20.51|20.71|20.51|20.71|20.51|20.71|20.51|1
1650149360000|2022-04-16 22:49:20|20.7|20.5|20.7|20.5|20.71|20.51|20.7|20.5|5
1650149430000|2022-04-16 22:50:30|20.71|20.51|20.71|20.51|20.71|20.51|20.71|20.51|1
1650149580000|2022-04-16 22:53:00|20.7|20.5|20.7|20.5|20.7|20.5|20.7|20.5|1
1650149590000|2022-04-16 22:53:10|20.69|20.49|20.69|20.49|20.69|20.49|20.69|20.49|1
1650149600000|2022-04-16 22:53:20|20.7|20.5|20.69|20.49|20.7|20.5|20.69|20.49|4
1650149650000|2022-04-16 22:54:10|20.7|20.5|20.7|20.5|20.7|20.5|20.69|20.49|3
1650149670000|2022-04-16 22:54:30|20.71|20.51|20.71|20.51|20.71|20.51|20.71|20.51|1
1650149710000|2022-04-16 22:55:10|20.7|20.5|20.7|20.5|20.71|20.51|20.7|20.5|3
1650149860000|2022-04-16 22:57:40|20.71|20.51|20.71|20.51|20.71|20.51|20.7|20.5|5
1650149890000|2022-04-16 22:58:10|20.7|20.5|20.7|20.5|20.71|20.51|20.7|20.5|3
1650149900000|2022-04-16 22:58:20|20.71|20.51|20.7|20.5|20.71|20.51|20.7|20.5|6
1650149920000|2022-04-16 22:58:40|20.71|20.51|20.71|20.51|20.71|20.51|20.71|20.51|1
1650149930000|2022-04-16 22:58:50|20.7|20.5|20.7|20.5|20.7|20.5|20.7|20.5|1
1650150010000|2022-04-16 23:00:10|20.71|20.51|20.7|20.5|20.71|20.51|20.7|20.5|4
1650150020000|2022-04-16 23:00:20|20.69|20.49|20.69|20.49|20.69|20.49|20.69|20.49|1
1650150030000|2022-04-16 23:00:30|20.68|20.48|20.68|20.48|20.69|20.49|20.68|20.48|3
1650150130000|2022-04-16 23:02:10|20.69|20.49|20.69|20.49|20.69|20.49|20.69|20.49|1
1650150140000|2022-04-16 23:02:20|20.68|20.48|20.68|20.48|20.69|20.49|20.68|20.48|7
1650150150000|2022-04-16 23:02:30|20.69|20.49|20.69|20.49|20.69|20.49|20.68|20.48|9
1650150280000|2022-04-16 23:04:40|20.7|20.5|20.7|20.5|20.7|20.5|20.7|20.5|1
1650150410000|2022-04-16 23:06:50|20.71|20.51|20.71|20.51|20.71|20.51|20.7|20.5|3
1650150420000|2022-04-16 23:07:00|20.7|20.5|20.7|20.5|20.7|20.5|20.7|20.5|1
1650150690000|2022-04-16 23:11:30|20.69|20.49|20.69|20.49|20.69|20.49|20.69|20.49|1
1650150990000|2022-04-16 23:16:30|20.7|20.5|20.69|20.49|20.7|20.5|20.69|20.49|2
1650151000000|2022-04-16 23:16:40|20.7|20.5|20.7|20.5|20.7|20.5|20.7|20.5|1
1650151030000|2022-04-16 23:17:10|20.71|20.51|20.71|20.51|20.71|20.51|20.71|20.51|1
1650151100000|2022-04-16 23:18:20|20.72|20.52|20.72|20.52|20.72|20.52|20.72|20.52|1
1650151130000|2022-04-16 23:18:50|20.73|20.53|20.74|20.54|20.74|20.54|20.73|20.53|2
1650151280000|2022-04-16 23:21:20|20.73|20.53|20.74|20.54|20.74|20.54|20.73|20.53|6
1650151300000|2022-04-16 23:21:40|20.73|20.53|20.73|20.53|20.74|20.54|20.73|20.53|3
1650151340000|2022-04-16 23:22:20|20.74|20.54|20.73|20.53|20.74|20.54|20.73|20.53|2
1650151350000|2022-04-16 23:22:30|20.74|20.54|20.74|20.54|20.74|20.54|20.73|20.53|3
1650151530000|2022-04-16 23:25:30|20.75|20.55|20.75|20.55|20.75|20.55|20.75|20.55|1
1650151560000|2022-04-16 23:26:00|20.74|20.54|20.74|20.54|20.74|20.54|20.74|20.54|1
1650151640000|2022-04-16 23:27:20|20.73|20.53|20.74|20.54|20.74|20.54|20.73|20.53|10
1650151780000|2022-04-16 23:29:40|20.75|20.55|20.75|20.55|20.75|20.55|20.75|20.55|1
1650151790000|2022-04-16 23:29:50|20.74|20.54|20.74|20.54|20.74|20.54|20.74|20.54|1
1650151860000|2022-04-16 23:31:00|20.73|20.53|20.73|20.53|20.73|20.53|20.73|20.53|1
1650151870000|2022-04-16 23:31:10|20.74|20.54|20.73|20.53|20.74|20.54|20.73|20.53|2
1650151880000|2022-04-16 23:31:20|20.74|20.54|20.73|20.53|20.74|20.54|20.73|20.53|4
1650151900000|2022-04-16 23:31:40|20.74|20.54|20.73|20.53|20.74|20.54|20.73|20.53|4
1650151910000|2022-04-16 23:31:50|20.74|20.54|20.74|20.54|20.74|20.54|20.74|20.54|1
1650151920000|2022-04-16 23:32:00|20.75|20.55|20.75|20.55|20.75|20.55|20.75|20.55|1
1650152070000|2022-04-16 23:34:30|20.74|20.54|20.74|20.54|20.74|20.54|20.74|20.54|1
1650152080000|2022-04-16 23:34:40|20.75|20.55|20.75|20.55|20.75|20.55|20.74|20.54|3
1650152090000|2022-04-16 23:34:50|20.74|20.54|20.75|20.55|20.75|20.55|20.74|20.54|2
1650152100000|2022-04-16 23:35:00|20.74|20.54|20.74|20.54|20.75|20.55|20.74|20.54|3
1650152110000|2022-04-16 23:35:10|20.75|20.55|20.75|20.55|20.75|20.55|20.74|20.54|3
1650152120000|2022-04-16 23:35:20|20.74|20.54|20.75|20.55|20.75|20.55|20.74|20.54|4
1650152140000|2022-04-16 23:35:40|20.74|20.54|20.75|20.55|20.75|20.55|20.74|20.54|4
1650152150000|2022-04-16 23:35:50|20.74|20.54|20.74|20.54|20.75|20.55|20.74|20.54|3
1650152230000|2022-04-16 23:37:10|20.75|20.55|20.74|20.54|20.75|20.55|20.74|20.54|2
1650152330000|2022-04-16 23:38:50|20.73|20.53|20.74|20.54|20.74|20.54|20.73|20.53|2
1650152340000|2022-04-16 23:39:00|20.73|20.53|20.73|20.53|20.73|20.53|20.73|20.53|1
1650152360000|2022-04-16 23:39:20|20.72|20.52|20.72|20.52|20.72|20.52|20.72|20.52|1
1650152370000|2022-04-16 23:39:30|20.71|20.51|20.71|20.51|20.71|20.51|20.71|20.51|1
1650152400000|2022-04-16 23:40:00|20.7|20.5|20.7|20.5|20.7|20.5|20.7|20.5|1
1650152410000|2022-04-16 23:40:10|20.71|20.51|20.7|20.5|20.71|20.51|20.7|20.5|2
1650152420000|2022-04-16 23:40:20|20.71|20.51|20.71|20.51|20.71|20.51|20.71|20.51|1
1650152430000|2022-04-16 23:40:30|20.72|20.52|20.72|20.52|20.72|20.52|20.72|20.52|1
1650152460000|2022-04-16 23:41:00|20.73|20.53|20.73|20.53|20.73|20.53|20.73|20.53|1
1650152530000|2022-04-16 23:42:10|20.74|20.54|20.73|20.53|20.74|20.54|20.73|20.53|8
1650152540000|2022-04-16 23:42:20|20.74|20.54|20.73|20.53|20.74|20.54|20.73|20.53|6
1650152550000|2022-04-16 23:42:30|20.74|20.54|20.73|20.53|20.74|20.54|20.73|20.53|2
1650152700000|2022-04-16 23:45:00|20.72|20.52|20.71|20.51|20.72|20.52|20.71|20.51|2
1650152710000|2022-04-16 23:45:10|20.7|20.5|20.7|20.5|20.7|20.5|20.7|20.5|1
1650152720000|2022-04-16 23:45:20|20.69|20.49|20.69|20.49|20.69|20.49|20.69|20.49|1
1650152760000|2022-04-16 23:46:00|20.68|20.48|20.68|20.48|20.69|20.49|20.68|20.48|3
1650152770000|2022-04-16 23:46:10|20.69|20.49|20.69|20.49|20.69|20.49|20.69|20.49|1
1650152780000|2022-04-16 23:46:20|20.68|20.48|20.69|20.49|20.69|20.49|20.68|20.48|2
1650152790000|2022-04-16 23:46:30|20.68|20.48|20.69|20.49|20.69|20.49|20.68|20.48|2
1650152820000|2022-04-16 23:47:00|20.7|20.5|20.69|20.49|20.7|20.5|20.69|20.49|2
1650152910000|2022-04-16 23:48:30|20.68|20.48|20.68|20.48|20.68|20.48|20.68|20.48|1
1650152920000|2022-04-16 23:48:40|20.69|20.49|20.68|20.48|20.69|20.49|20.68|20.48|10
1650152940000|2022-04-16 23:49:00|20.67|20.47|20.66|20.46|20.67|20.47|20.66|20.46|2
1650152950000|2022-04-16 23:49:10|20.67|20.47|20.66|20.46|20.67|20.47|20.66|20.46|2
1650153080000|2022-04-16 23:51:20|20.67|20.47|20.67|20.47|20.67|20.47|20.67|20.47|1
1650153150000|2022-04-16 23:52:30|20.66|20.46|20.66|20.46|20.66|20.46|20.66|20.46|1
1650153160000|2022-04-16 23:52:40|20.65|20.45|20.66|20.46|20.66|20.46|20.65|20.45|4
1650153230000|2022-04-16 23:53:50|20.65|20.45|20.66|20.46|20.66|20.46|20.65|20.45|2
1650153260000|2022-04-16 23:54:20|20.65|20.45|20.65|20.45|20.65|20.45|20.65|20.45|1
1650153270000|2022-04-16 23:54:30|20.66|20.46|20.66|20.46|20.66|20.46|20.66|20.46|1
1650153280000|2022-04-16 23:54:40|20.65|20.45|20.65|20.45|20.65|20.45|20.65|20.45|1
1650153410000|2022-04-16 23:56:50|20.64|20.44|20.64|20.44|20.64|20.44|20.64|20.44|1
1650153420000|2022-04-16 23:57:00|20.65|20.45|20.65|20.45|20.65|20.45|20.65|20.45|1
1650153480000|2022-04-16 23:58:00|20.64|20.44|20.64|20.44|20.65|20.45|20.64|20.44|3
1650153490000|2022-04-16 23:58:10|20.65|20.45|20.64|20.44|20.65|20.45|20.64|20.44|2
1650153500000|2022-04-16 23:58:20|20.65|20.45|20.65|20.45|20.65|20.45|20.65|20.45|1
1650153510000|2022-04-16 23:58:30|20.64|20.44|20.64|20.44|20.65|20.45|20.64|20.44|9
1650153530000|2022-04-16 23:58:50|20.65|20.45|20.65|20.45|20.65|20.45|20.64|20.44|3
1650153540000|2022-04-16 23:59:00|20.64|20.44|20.64|20.44|20.65|20.45|20.64|20.44|7
1650153550000|2022-04-16 23:59:10|20.65|20.45|20.65|20.45|20.65|20.45|20.65|20.45|1
1650153560000|2022-04-16 23:59:20|20.64|20.44|20.64|20.44|20.64|20.44|20.64|20.44|1
1650153580000|2022-04-16 23:59:40|20.63|20.43|20.63|20.43|20.63|20.43|20.63|20.43|1
1650153590000|2022-04-16 23:59:50|20.64|20.44|20.64|20.44|20.64|20.44|20.64|20.44|1
1650153600000|2022-04-17 00:00:00|20.63|20.43|20.63|20.43|20.64|20.44|20.63|20.43|5
1650153610000|2022-04-17 00:00:10|20.64|20.44|20.64|20.44|20.64|20.44|20.63|20.43|5
1650153620000|2022-04-17 00:00:20|20.65|20.45|20.65|20.45|20.65|20.45|20.65|20.45|1
1650153650000|2022-04-17 00:00:50|20.64|20.44|20.64|20.44|20.64|20.44|20.64|20.44|1
1650153660000|2022-04-17 00:01:00|20.63|20.43|20.63|20.43|20.64|20.44|20.63|20.43|3
1650153690000|2022-04-17 00:01:30|20.64|20.44|20.63|20.43|20.64|20.44|20.63|20.43|2
1650153720000|2022-04-17 00:02:00|20.62|20.42|20.63|20.43|20.63|20.43|20.62|20.42|2
1650153770000|2022-04-17 00:02:50|20.64|20.44|20.63|20.43|20.64|20.44|20.63|20.43|8
1650153780000|2022-04-17 00:03:00|20.62|20.42|20.63|20.43|20.63|20.43|20.62|20.42|6
1650153790000|2022-04-17 00:03:10|20.64|20.44|20.65|20.45|20.65|20.45|20.64|20.44|2
1650153800000|2022-04-17 00:03:20|20.66|20.46|20.65|20.45|20.66|20.46|20.65|20.45|10
1650153810000|2022-04-17 00:03:30|20.64|20.44|20.64|20.44|20.64|20.44|20.64|20.44|1
1650153830000|2022-04-17 00:03:50|20.63|20.43|20.63|20.43|20.63|20.43|20.63|20.43|1
1650153890000|2022-04-17 00:04:50|20.64|20.44|20.64|20.44|20.64|20.44|20.64|20.44|1
1650153910000|2022-04-17 00:05:10|20.63|20.43|20.63|20.43|20.63|20.43|20.63|20.43|1
1650153920000|2022-04-17 00:05:20|20.64|20.44|20.63|20.43|20.64|20.44|20.63|20.43|2
1650153940000|2022-04-17 00:05:40|20.64|20.44|20.64|20.44|20.64|20.44|20.63|20.43|5
1650153960000|2022-04-17 00:06:00|20.63|20.43|20.64|20.44|20.64|20.44|20.63|20.43|4
1650153970000|2022-04-17 00:06:10|20.63|20.43|20.64|20.44|20.64|20.44|20.63|20.43|6
1650154010000|2022-04-17 00:06:50|20.63|20.43|20.63|20.43|20.64|20.44|20.63|20.43|3
1650154020000|2022-04-17 00:07:00|20.62|20.42|20.63|20.43|20.63|20.43|20.62|20.42|4
1650154030000|2022-04-17 00:07:10|20.62|20.42|20.62|20.42|20.63|20.43|20.62|20.42|5
1650154070000|2022-04-17 00:07:50|20.61|20.41|20.62|20.42|20.62|20.42|20.61|20.41|2
1650154110000|2022-04-17 00:08:30|20.63|20.43|20.63|20.43|20.63|20.43|20.62|20.42|3
1650154140000|2022-04-17 00:09:00|20.64|20.44|20.64|20.44|20.64|20.44|20.64|20.44|1
1650154150000|2022-04-17 00:09:10|20.65|20.45|20.65|20.45|20.65|20.45|20.65|20.45|1
1650154190000|2022-04-17 00:09:50|20.64|20.44|20.64|20.44|20.65|20.45|20.64|20.44|3
1650154280000|2022-04-17 00:11:20|20.65|20.45|20.65|20.45|20.65|20.45|20.65|20.45|1
1650154300000|2022-04-17 00:11:40|20.64|20.44|20.63|20.43|20.65|20.45|20.63|20.43|4
1650154310000|2022-04-17 00:11:50|20.62|20.42|20.62|20.42|20.63|20.43|20.62|20.42|3
1650154380000|2022-04-17 00:13:00|20.61|20.41|20.62|20.42|20.62|20.42|20.61|20.41|4
1650154440000|2022-04-17 00:14:00|20.61|20.41|20.61|20.41|20.61|20.41|20.61|20.41|1
1650154500000|2022-04-17 00:15:00|20.62|20.42|20.62|20.42|20.62|20.42|20.61|20.41|3
1650154550000|2022-04-17 00:15:50|20.61|20.41|20.61|20.41|20.62|20.42|20.61|20.41|3
1650154570000|2022-04-17 00:16:10|20.6|20.4|20.6|20.4|20.6|20.4|20.6|20.4|1
1650154580000|2022-04-17 00:16:20|20.59|20.39|20.59|20.39|20.59|20.39|20.59|20.39|1
1650154650000|2022-04-17 00:17:30|20.6|20.4|20.6|20.4|20.6|20.4|20.6|20.4|1
1650154680000|2022-04-17 00:18:00|20.61|20.41|20.6|20.4|20.61|20.41|20.6|20.4|4
1650154690000|2022-04-17 00:18:10|20.61|20.41|20.6|20.4|20.61|20.41|20.6|20.4|6
1650154710000|2022-04-17 00:18:30|20.61|20.41|20.6|20.4|20.61|20.41|20.6|20.4|6
1650154750000|2022-04-17 00:19:10|20.61|20.41|20.61|20.41|20.61|20.41|20.61|20.41|1
1650154810000|2022-04-17 00:20:10|20.62|20.42|20.62|20.42|20.62|20.42|20.61|20.41|3
1650154830000|2022-04-17 00:20:30|20.61|20.41|20.61|20.41|20.62|20.42|20.61|20.41|3
1650154850000|2022-04-17 00:20:50|20.62|20.42|20.62|20.42|20.62|20.42|20.61|20.41|3
1650154860000|2022-04-17 00:21:00|20.61|20.41|20.62|20.42|20.62|20.42|20.61|20.41|2
1650154910000|2022-04-17 00:21:50|20.63|20.43|20.62|20.42|20.63|20.43|20.62|20.42|2
1650154930000|2022-04-17 00:22:10|20.63|20.43|20.63|20.43|20.63|20.43|20.62|20.42|3
1650154940000|2022-04-17 00:22:20|20.62|20.42|20.62|20.42|20.62|20.42|20.62|20.42|1
1650154980000|2022-04-17 00:23:00|20.61|20.41|20.62|20.42|20.62|20.42|20.61|20.41|2
1650155040000|2022-04-17 00:24:00|20.63|20.43|20.63|20.43|20.63|20.43|20.62|20.42|5
1650155120000|2022-04-17 00:25:20|20.62|20.42|20.62|20.42|20.62|20.42|20.62|20.42|1
1650155160000|2022-04-17 00:26:00|20.61|20.41|20.62|20.42|20.62|20.42|20.61|20.41|2
1650155170000|2022-04-17 00:26:10|20.61|20.41|20.61|20.41|20.61|20.41|20.61|20.41|1
1650155180000|2022-04-17 00:26:20|20.62|20.42|20.63|20.43|20.63|20.43|20.62|20.42|2
1650155190000|2022-04-17 00:26:30|20.62|20.42|20.63|20.43|20.63|20.43|20.62|20.42|2
1650155290000|2022-04-17 00:28:10|20.64|20.44|20.63|20.43|20.64|20.44|20.63|20.43|6
1650155300000|2022-04-17 00:28:20|20.64|20.44|20.63|20.43|20.64|20.44|20.63|20.43|2
1650155350000|2022-04-17 00:29:10|20.62|20.42|20.63|20.43|20.63|20.43|20.62|20.42|2
1650155360000|2022-04-17 00:29:20|20.62|20.42|20.62|20.42|20.62|20.42|20.62|20.42|1
1650155400000|2022-04-17 00:30:00|20.63|20.43|20.63|20.43|20.63|20.43|20.63|20.43|1
1650155450000|2022-04-17 00:30:50|20.62|20.42|20.63|20.43|20.63|20.43|20.62|20.42|2
1650155460000|2022-04-17 00:31:00|20.62|20.42|20.62|20.42|20.62|20.42|20.62|20.42|1
1650155500000|2022-04-17 00:31:40|20.63|20.43|20.62|20.42|20.63|20.43|20.62|20.42|4
1650155510000|2022-04-17 00:31:50|20.63|20.43|20.62|20.42|20.63|20.43|20.62|20.42|6
1650155570000|2022-04-17 00:32:50|20.63|20.43|20.62|20.42|20.63|20.43|20.62|20.42|2
1650155610000|2022-04-17 00:33:30|20.63|20.43|20.63|20.43|20.63|20.43|20.63|20.43|1
1650155620000|2022-04-17 00:33:40|20.62|20.42|20.62|20.42|20.63|20.43|20.62|20.42|17
1650155630000|2022-04-17 00:33:50|20.63|20.43|20.62|20.42|20.63|20.43|20.62|20.42|6
1650155640000|2022-04-17 00:34:00|20.63|20.43|20.62|20.42|20.63|20.43|20.62|20.42|2
1650155650000|2022-04-17 00:34:10|20.63|20.43|20.62|20.42|20.63|20.43|20.62|20.42|4
1650155710000|2022-04-17 00:35:10|20.63|20.43|20.62|20.42|20.63|20.43|20.62|20.42|10
1650155720000|2022-04-17 00:35:20|20.63|20.43|20.62|20.42|20.63|20.43|20.62|20.42|8
1650155730000|2022-04-17 00:35:30|20.63|20.43|20.62|20.42|20.63|20.43|20.62|20.42|12
1650155740000|2022-04-17 00:35:40|20.63|20.43|20.63|20.43|20.63|20.43|20.62|20.42|3
1650155800000|2022-04-17 00:36:40|20.62|20.42|20.62|20.42|20.63|20.43|20.62|20.42|5
1650155810000|2022-04-17 00:36:50|20.63|20.43|20.63|20.43|20.63|20.43|20.62|20.42|11
1650155890000|2022-04-17 00:38:10|20.62|20.42|20.62|20.42|20.62|20.42|20.62|20.42|1
1650155900000|2022-04-17 00:38:20|20.63|20.43|20.62|20.42|20.63|20.43|20.62|20.42|2
1650155910000|2022-04-17 00:38:30|20.63|20.43|20.63|20.43|20.63|20.43|20.63|20.43|1
1650155920000|2022-04-17 00:38:40|20.62|20.42|20.63|20.43|20.63|20.43|20.62|20.42|10
1650155930000|2022-04-17 00:38:50|20.62|20.42|20.62|20.42|20.62|20.42|20.62|20.42|1
1650155950000|2022-04-17 00:39:10|20.63|20.43|20.63|20.43|20.63|20.43|20.63|20.43|1
1650156130000|2022-04-17 00:42:10|20.62|20.42|20.62|20.42|20.62|20.42|20.62|20.42|1
1650156160000|2022-04-17 00:42:40|20.63|20.43|20.63|20.43|20.63|20.43|20.63|20.43|1
1650156230000|2022-04-17 00:43:50|20.62|20.42|20.62|20.42|20.63|20.43|20.62|20.42|3
1650156260000|2022-04-17 00:44:20|20.61|20.41|20.61|20.41|20.61|20.41|20.61|20.41|1
1650156310000|2022-04-17 00:45:10|20.62|20.42|20.61|20.41|20.62|20.42|20.61|20.41|2
1650156320000|2022-04-17 00:45:20|20.62|20.42|20.62|20.42|20.62|20.42|20.61|20.41|3
1650156330000|2022-04-17 00:45:30|20.61|20.41|20.62|20.42|20.62|20.42|20.61|20.41|2
1650156360000|2022-04-17 00:46:00|20.63|20.43|20.63|20.43|20.63|20.43|20.63|20.43|1
1650156420000|2022-04-17 00:47:00|20.64|20.44|20.64|20.44|20.64|20.44|20.63|20.43|3
1650156500000|2022-04-17 00:48:20|20.63|20.43|20.63|20.43|20.63|20.43|20.63|20.43|1
1650156510000|2022-04-17 00:48:30|20.64|20.44|20.64|20.44|20.64|20.44|20.63|20.43|5
1650156520000|2022-04-17 00:48:40|20.63|20.43|20.63|20.43|20.64|20.44|20.63|20.43|7
1650156530000|2022-04-17 00:48:50|20.64|20.44|20.64|20.44|20.64|20.44|20.63|20.43|5
1650156560000|2022-04-17 00:49:20|20.63|20.43|20.64|20.44|20.64|20.44|20.63|20.43|2
1650156690000|2022-04-17 00:51:30|20.63|20.43|20.64|20.44|20.64|20.44|20.63|20.43|6
1650156700000|2022-04-17 00:51:40|20.63|20.43|20.63|20.43|20.64|20.44|20.63|20.43|7
1650156760000|2022-04-17 00:52:40|20.64|20.44|20.63|20.43|20.64|20.44|20.63|20.43|2
1650156770000|2022-04-17 00:52:50|20.64|20.44|20.64|20.44|20.64|20.44|20.64|20.44|1
1650156780000|2022-04-17 00:53:00|20.63|20.43|20.64|20.44|20.64|20.44|20.63|20.43|6
1650156810000|2022-04-17 00:53:30|20.65|20.45|20.65|20.45|20.65|20.45|20.65|20.45|1
1650156820000|2022-04-17 00:53:40|20.64|20.44|20.65|20.45|20.65|20.45|20.64|20.44|2
1650156860000|2022-04-17 00:54:20|20.66|20.46|20.66|20.46|20.66|20.46|20.66|20.46|1
1650156870000|2022-04-17 00:54:30|20.65|20.45|20.65|20.45|20.65|20.45|20.65|20.45|1
1650156920000|2022-04-17 00:55:20|20.64|20.44|20.64|20.44|20.64|20.44|20.64|20.44|1
1650156930000|2022-04-17 00:55:30|20.65|20.45|20.64|20.44|20.65|20.45|20.64|20.44|6
1650157100000|2022-04-17 00:58:20|20.65|20.45|20.65|20.45|20.65|20.45|20.65|20.45|1
1650157170000|2022-04-17 00:59:30|20.64|20.44|20.65|20.45|20.65|20.45|20.64|20.44|8
1650157180000|2022-04-17 00:59:40|20.64|20.44|20.64|20.44|20.65|20.45|20.64|20.44|5
1650157210000|2022-04-17 01:00:10|20.65|20.45|20.65|20.45|20.65|20.45|20.65|20.45|1
1650157230000|2022-04-17 01:00:30|20.66|20.46|20.66|20.46|20.66|20.46|20.66|20.46|1
1650157260000|2022-04-17 01:01:00|20.67|20.47|20.66|20.46|20.67|20.47|20.66|20.46|4
1650157270000|2022-04-17 01:01:10|20.67|20.47|20.67|20.47|20.67|20.47|20.66|20.46|7
1650157340000|2022-04-17 01:02:20|20.66|20.46|20.66|20.46|20.67|20.47|20.66|20.46|3
1650157360000|2022-04-17 01:02:40|20.67|20.47|20.67|20.47|20.67|20.47|20.67|20.47|1
1650157370000|2022-04-17 01:02:50|20.66|20.46|20.67|20.47|20.67|20.47|20.66|20.46|4
1650157380000|2022-04-17 01:03:00|20.66|20.46|20.67|20.47|20.67|20.47|20.66|20.46|4
1650157520000|2022-04-17 01:05:20|20.66|20.46|20.66|20.46|20.66|20.46|20.66|20.46|1
1650157530000|2022-04-17 01:05:30|20.67|20.47|20.66|20.46|20.67|20.47|20.66|20.46|2
1650157560000|2022-04-17 01:06:00|20.67|20.47|20.67|20.47|20.67|20.47|20.67|20.47|1
1650157640000|2022-04-17 01:07:20|20.66|20.46|20.66|20.46|20.67|20.47|20.66|20.46|5
1650157650000|2022-04-17 01:07:30|20.67|20.47|20.67|20.47|20.67|20.47|20.66|20.46|3
1650157660000|2022-04-17 01:07:40|20.66|20.46|20.66|20.46|20.67|20.47|20.66|20.46|7
1650157680000|2022-04-17 01:08:00|20.65|20.45|20.66|20.46|20.66|20.46|20.65|20.45|2
1650157750000|2022-04-17 01:09:10|20.65|20.45|20.65|20.45|20.66|20.46|20.65|20.45|3
1650157770000|2022-04-17 01:09:30|20.66|20.46|20.66|20.46|20.66|20.46|20.65|20.45|3
1650157800000|2022-04-17 01:10:00|20.67|20.47|20.67|20.47|20.67|20.47|20.67|20.47|1
1650157810000|2022-04-17 01:10:10|20.68|20.48|20.68|20.48|20.68|20.48|20.68|20.48|1
1650157910000|2022-04-17 01:11:50|20.69|20.49|20.69|20.49|20.69|20.49|20.69|20.49|1
1650158010000|2022-04-17 01:13:30|20.68|20.48|20.68|20.48|20.68|20.48|20.68|20.48|1
1650158190000|2022-04-17 01:16:30|20.67|20.47|20.67|20.47|20.67|20.47|20.67|20.47|1
1650158210000|2022-04-17 01:16:50|20.66|20.46|20.66|20.46|20.66|20.46|20.66|20.46|1
1650158270000|2022-04-17 01:17:50|20.65|20.45|20.65|20.45|20.66|20.46|20.65|20.45|3
1650158290000|2022-04-17 01:18:10|20.66|20.46|20.66|20.46|20.66|20.46|20.66|20.46|1
1650158310000|2022-04-17 01:18:30|20.65|20.45|20.65|20.45|20.66|20.46|20.65|20.45|7
1650158330000|2022-04-17 01:18:50|20.66|20.46|20.65|20.45|20.66|20.46|20.65|20.45|8
1650158340000|2022-04-17 01:19:00|20.66|20.46|20.65|20.45|20.66|20.46|20.65|20.45|8
1650158440000|2022-04-17 01:20:40|20.66|20.46|20.66|20.46|20.66|20.46|20.66|20.46|1
1650158450000|2022-04-17 01:20:50|20.65|20.45|20.66|20.46|20.66|20.46|20.65|20.45|4
1650158460000|2022-04-17 01:21:00|20.65|20.45|20.66|20.46|20.66|20.46|20.65|20.45|4
1650158470000|2022-04-17 01:21:10|20.65|20.45|20.66|20.46|20.66|20.46|20.65|20.45|8
1650158480000|2022-04-17 01:21:20|20.65|20.45|20.65|20.45|20.65|20.45|20.65|20.45|1
1650158500000|2022-04-17 01:21:40|20.66|20.46|20.65|20.45|20.66|20.46|20.65|20.45|6
1650158510000|2022-04-17 01:21:50|20.66|20.46|20.65|20.45|20.66|20.46|20.65|20.45|4
1650158520000|2022-04-17 01:22:00|20.66|20.46|20.65|20.45|20.66|20.46|20.65|20.45|2
1650158600000|2022-04-17 01:23:20|20.66|20.46|20.65|20.45|20.66|20.46|20.65|20.45|2
1650158610000|2022-04-17 01:23:30|20.66|20.46|20.66|20.46|20.66|20.46|20.66|20.46|1
1650158690000|2022-04-17 01:24:50|20.65|20.45|20.65|20.45|20.65|20.45|20.65|20.45|1
1650158700000|2022-04-17 01:25:00|20.66|20.46|20.65|20.45|20.66|20.46|20.65|20.45|2
1650158870000|2022-04-17 01:27:50|20.66|20.46|20.66|20.46|20.66|20.46|20.66|20.46|1
1650158880000|2022-04-17 01:28:00|20.65|20.45|20.65|20.45|20.65|20.45|20.65|20.45|1
1650158890000|2022-04-17 01:28:10|20.66|20.46|20.66|20.46|20.66|20.46|20.66|20.46|1
1650158940000|2022-04-17 01:29:00|20.67|20.47|20.67|20.47|20.67|20.47|20.67|20.47|1
1650158960000|2022-04-17 01:29:20|20.68|20.48|20.68|20.48|20.68|20.48|20.68|20.48|1
1650158970000|2022-04-17 01:29:30|20.69|20.49|20.69|20.49|20.69|20.49|20.69|20.49|1
1650159040000|2022-04-17 01:30:40|20.68|20.48|20.68|20.48|20.68|20.48|20.68|20.48|1
1650159060000|2022-04-17 01:31:00|20.67|20.47|20.68|20.48|20.68|20.48|20.67|20.47|2
1650159220000|2022-04-17 01:33:40|20.67|20.47|20.67|20.47|20.67|20.47|20.67|20.47|1
1650159270000|2022-04-17 01:34:30|20.68|20.48|20.68|20.48|20.68|20.48|20.68|20.48|1
1650159290000|2022-04-17 01:34:50|20.69|20.49|20.69|20.49|20.69|20.49|20.69|20.49|1
1650159310000|2022-04-17 01:35:10|20.7|20.5|20.7|20.5|20.7|20.5|20.7|20.5|1
1650159320000|2022-04-17 01:35:20|20.69|20.49|20.69|20.49|20.69|20.49|20.69|20.49|1
1650159360000|2022-04-17 01:36:00|20.7|20.5|20.7|20.5|20.7|20.5|20.7|20.5|1
1650159370000|2022-04-17 01:36:10|20.71|20.51|20.71|20.51|20.71|20.51|20.71|20.51|1
1650159390000|2022-04-17 01:36:30|20.72|20.52|20.72|20.52|20.72|20.52|20.72|20.52|1
1650159410000|2022-04-17 01:36:50|20.73|20.53|20.73|20.53|20.73|20.53|20.73|20.53|1
1650159440000|2022-04-17 01:37:20|20.74|20.54|20.73|20.53|20.74|20.54|20.73|20.53|2
1650159450000|2022-04-17 01:37:30|20.74|20.54|20.74|20.54|20.74|20.54|20.73|20.53|3
1650159600000|2022-04-17 01:40:00|20.75|20.55|20.75|20.55|20.75|20.55|20.75|20.55|1
1650159760000|2022-04-17 01:42:40|20.74|20.54|20.75|20.55|20.75|20.55|20.74|20.54|2
1650159780000|2022-04-17 01:43:00|20.74|20.54|20.74|20.54|20.74|20.54|20.74|20.54|1
1650159830000|2022-04-17 01:43:50|20.75|20.55|20.74|20.54|20.75|20.55|20.74|20.54|6
1650159870000|2022-04-17 01:44:30|20.75|20.55|20.75|20.55|20.75|20.55|20.75|20.55|1
1650159920000|2022-04-17 01:45:20|20.74|20.54|20.74|20.54|20.75|20.55|20.74|20.54|3
1650159930000|2022-04-17 01:45:30|20.75|20.55|20.75|20.55|20.75|20.55|20.74|20.54|3
1650160020000|2022-04-17 01:47:00|20.76|20.56|20.75|20.55|20.76|20.56|20.75|20.55|2
1650160030000|2022-04-17 01:47:10|20.76|20.56|20.75|20.55|20.76|20.56|20.75|20.55|6
1650160040000|2022-04-17 01:47:20|20.76|20.56|20.75|20.55|20.76|20.56|20.75|20.55|4
1650160160000|2022-04-17 01:49:20|20.76|20.56|20.75|20.55|20.76|20.56|20.75|20.55|2
1650160240000|2022-04-17 01:50:40|20.76|20.56|20.75|20.55|20.76|20.56|20.75|20.55|2
1650160260000|2022-04-17 01:51:00|20.76|20.56|20.76|20.56|20.76|20.56|20.76|20.56|1
1650160310000|2022-04-17 01:51:50|20.75|20.55|20.75|20.55|20.75|20.55|20.75|20.55|1
1650160530000|2022-04-17 01:55:30|20.76|20.56|20.75|20.55|20.76|20.56|20.75|20.55|2
1650160600000|2022-04-17 01:56:40|20.76|20.56|20.76|20.56|20.76|20.56|20.76|20.56|1
1650160620000|2022-04-17 01:57:00|20.75|20.55|20.76|20.56|20.76|20.56|20.75|20.55|6
1650160630000|2022-04-17 01:57:10|20.75|20.55|20.75|20.55|20.75|20.55|20.75|20.55|1
1650160670000|2022-04-17 01:57:50|20.76|20.56|20.76|20.56|20.76|20.56|20.75|20.55|3
1650160730000|2022-04-17 01:58:50|20.75|20.55|20.76|20.56|20.76|20.56|20.75|20.55|2
1650160740000|2022-04-17 01:59:00|20.75|20.55|20.76|20.56|20.76|20.56|20.75|20.55|2
1650160850000|2022-04-17 02:00:50|20.75|20.55|20.75|20.55|20.75|20.55|20.75|20.55|1
1650160890000|2022-04-17 02:01:30|20.76|20.56|20.76|20.56|20.76|20.56|20.76|20.56|1
1650160910000|2022-04-17 02:01:50|20.75|20.55|20.76|20.56|20.76|20.56|20.75|20.55|2
1650160920000|2022-04-17 02:02:00|20.75|20.55|20.76|20.56|20.76|20.56|20.75|20.55|4
1650160950000|2022-04-17 02:02:30|20.75|20.55|20.75|20.55|20.75|20.55|20.75|20.55|1
1650160970000|2022-04-17 02:02:50|20.76|20.56|20.75|20.55|20.76|20.56|20.75|20.55|4
1650160980000|2022-04-17 02:03:00|20.76|20.56|20.76|20.56|20.76|20.56|20.75|20.55|5
1650160990000|2022-04-17 02:03:10|20.75|20.55|20.75|20.55|20.75|20.55|20.75|20.55|1
1650161000000|2022-04-17 02:03:20|20.76|20.56|20.76|20.56|20.76|20.56|20.76|20.56|1
1650161010000|2022-04-17 02:03:30|20.75|20.55|20.75|20.55|20.75|20.55|20.75|20.55|1
1650161050000|2022-04-17 02:04:10|20.76|20.56|20.76|20.56|20.76|20.56|20.76|20.56|1
1650161070000|2022-04-17 02:04:30|20.75|20.55|20.76|20.56|20.76|20.56|20.75|20.55|2
1650161080000|2022-04-17 02:04:40|20.75|20.55|20.75|20.55|20.75|20.55|20.75|20.55|1
1650161120000|2022-04-17 02:05:20|20.76|20.56|20.76|20.56|20.76|20.56|20.76|20.56|1
1650161130000|2022-04-17 02:05:30|20.75|20.55|20.75|20.55|20.75|20.55|20.75|20.55|1
1650161160000|2022-04-17 02:06:00|20.76|20.56|20.76|20.56|20.76|20.56|20.76|20.56|1
1650161230000|2022-04-17 02:07:10|20.77|20.57|20.77|20.57|20.77|20.57|20.77|20.57|1
1650161240000|2022-04-17 02:07:20|20.76|20.56|20.76|20.56|20.76|20.56|20.76|20.56|1
1650161610000|2022-04-17 02:13:30|20.77|20.57|20.77|20.57|20.77|20.57|20.76|20.56|5
1650161620000|2022-04-17 02:13:40|20.76|20.56|20.77|20.57|20.77|20.57|20.76|20.56|4
1650161650000|2022-04-17 02:14:10|20.76|20.56|20.77|20.57|20.77|20.57|20.76|20.56|6
1650161680000|2022-04-17 02:14:40|20.78|20.58|20.78|20.58|20.78|20.58|20.78|20.58|1
1650161690000|2022-04-17 02:14:50|20.79|20.59|20.79|20.59|20.79|20.59|20.78|20.58|3
1650161750000|2022-04-17 02:15:50|20.8|20.6|20.79|20.59|20.8|20.6|20.79|20.59|4
1650161760000|2022-04-17 02:16:00|20.8|20.6|20.79|20.59|20.8|20.6|20.79|20.59|2
1650161780000|2022-04-17 02:16:20|20.8|20.6|20.79|20.59|20.8|20.6|20.79|20.59|2
1650161790000|2022-04-17 02:16:30|20.78|20.58|20.78|20.58|20.78|20.58|20.78|20.58|1
1650161810000|2022-04-17 02:16:50|20.77|20.57|20.77|20.57|20.77|20.57|20.77|20.57|1
1650161860000|2022-04-17 02:17:40|20.78|20.58|20.78|20.58|20.78|20.58|20.78|20.58|1
1650161880000|2022-04-17 02:18:00|20.77|20.57|20.77|20.57|20.77|20.57|20.77|20.57|1
1650161900000|2022-04-17 02:18:20|20.78|20.58|20.78|20.58|20.78|20.58|20.78|20.58|1
1650161920000|2022-04-17 02:18:40|20.77|20.57|20.78|20.58|20.78|20.58|20.77|20.57|6
1650161950000|2022-04-17 02:19:10|20.77|20.57|20.77|20.57|20.78|20.58|20.77|20.57|7
1650161960000|2022-04-17 02:19:20|20.78|20.58|20.78|20.58|20.78|20.58|20.77|20.57|11
1650161970000|2022-04-17 02:19:30|20.77|20.57|20.78|20.58|20.78|20.58|20.77|20.57|6
1650161980000|2022-04-17 02:19:40|20.77|20.57|20.77|20.57|20.77|20.57|20.77|20.57|1
1650161990000|2022-04-17 02:19:50|20.78|20.58|20.77|20.57|20.78|20.58|20.77|20.57|6
1650162000000|2022-04-17 02:20:00|20.78|20.58|20.77|20.57|20.78|20.58|20.77|20.57|2
1650162010000|2022-04-17 02:20:10|20.78|20.58|20.77|20.57|20.78|20.58|20.76|20.56|6
1650162070000|2022-04-17 02:21:10|20.78|20.58|20.78|20.58|20.78|20.58|20.78|20.58|1
1650162080000|2022-04-17 02:21:20|20.77|20.57|20.78|20.58|20.78|20.58|20.77|20.57|4
1650162110000|2022-04-17 02:21:50|20.77|20.57|20.78|20.58|20.78|20.58|20.77|20.57|4
1650162120000|2022-04-17 02:22:00|20.77|20.57|20.77|20.57|20.78|20.58|20.77|20.57|11
1650162130000|2022-04-17 02:22:10|20.78|20.58|20.77|20.57|20.78|20.58|20.77|20.57|8
1650162240000|2022-04-17 02:24:00|20.76|20.56|20.77|20.57|20.77|20.57|20.76|20.56|4
1650162260000|2022-04-17 02:24:20|20.76|20.56|20.77|20.57|20.77|20.57|20.76|20.56|2
1650162300000|2022-04-17 02:25:00|20.78|20.58|20.78|20.58|20.78|20.58|20.77|20.57|3
1650162310000|2022-04-17 02:25:10|20.77|20.57|20.78|20.58|20.78|20.58|20.77|20.57|10
1650162320000|2022-04-17 02:25:20|20.77|20.57|20.77|20.57|20.78|20.58|20.77|20.57|3
1650162340000|2022-04-17 02:25:40|20.76|20.56|20.77|20.57|20.77|20.57|20.76|20.56|4
1650162350000|2022-04-17 02:25:50|20.76|20.56|20.76|20.56|20.77|20.57|20.76|20.56|3
1650162450000|2022-04-17 02:27:30|20.75|20.55|20.75|20.55|20.75|20.55|20.75|20.55|1
1650162470000|2022-04-17 02:27:50|20.74|20.54|20.74|20.54|20.74|20.54|20.74|20.54|1
1650162480000|2022-04-17 02:28:00|20.73|20.53|20.73|20.53|20.73|20.53|20.73|20.53|1
1650162490000|2022-04-17 02:28:10|20.72|20.52|20.72|20.52|20.72|20.52|20.72|20.52|1
1650162510000|2022-04-17 02:28:30|20.71|20.51|20.71|20.51|20.71|20.51|20.71|20.51|1
1650162520000|2022-04-17 02:28:40|20.72|20.52|20.7|20.5|20.72|20.52|20.7|20.5|3
1650162530000|2022-04-17 02:28:50|20.71|20.51|20.7|20.5|20.71|20.51|20.7|20.5|2
1650162540000|2022-04-17 02:29:00|20.69|20.49|20.7|20.5|20.7|20.5|20.69|20.49|6
1650162550000|2022-04-17 02:29:10|20.69|20.49|20.69|20.49|20.7|20.5|20.69|20.49|3
1650162560000|2022-04-17 02:29:20|20.68|20.48|20.65|20.45|20.68|20.48|20.65|20.45|10
1650162570000|2022-04-17 02:29:30|20.66|20.46|20.66|20.46|20.66|20.46|20.66|20.46|1
1650162580000|2022-04-17 02:29:40|20.65|20.45|20.66|20.46|20.66|20.46|20.65|20.45|4
1650162590000|2022-04-17 02:29:50|20.65|20.45|20.65|20.45|20.66|20.46|20.65|20.45|5
1650162600000|2022-04-17 02:30:00|20.66|20.46|20.66|20.46|20.66|20.46|20.65|20.45|5
1650162610000|2022-04-17 02:30:10|20.65|20.45|20.65|20.45|20.66|20.46|20.65|20.45|7
1650162620000|2022-04-17 02:30:20|20.64|20.44|20.64|20.44|20.65|20.45|20.64|20.44|3
1650162630000|2022-04-17 02:30:30|20.65|20.45|20.64|20.44|20.65|20.45|20.64|20.44|2
1650162650000|2022-04-17 02:30:50|20.63|20.43|20.63|20.43|20.63|20.43|20.63|20.43|1
1650162670000|2022-04-17 02:31:10|20.64|20.44|20.65|20.45|20.65|20.45|20.63|20.43|4
1650162700000|2022-04-17 02:31:40|20.64|20.44|20.64|20.44|20.65|20.45|20.64|20.44|3
1650162710000|2022-04-17 02:31:50|20.63|20.43|20.63|20.43|20.63|20.43|20.63|20.43|1
1650162730000|2022-04-17 02:32:10|20.64|20.44|20.64|20.44|20.64|20.44|20.64|20.44|1
1650162790000|2022-04-17 02:33:10|20.65|20.45|20.65|20.45|20.65|20.45|20.64|20.44|3
1650162800000|2022-04-17 02:33:20|20.64|20.44|20.64|20.44|20.64|20.44|20.64|20.44|1
1650162810000|2022-04-17 02:33:30|20.63|20.43|20.64|20.44|20.64|20.44|20.63|20.43|4
1650162820000|2022-04-17 02:33:40|20.63|20.43|20.63|20.43|20.64|20.44|20.63|20.43|5
1650162840000|2022-04-17 02:34:00|20.62|20.42|20.62|20.42|20.63|20.43|20.62|20.42|5
1650162880000|2022-04-17 02:34:40|20.63|20.43|20.61|20.41|20.63|20.43|20.61|20.41|7
1650162890000|2022-04-17 02:34:50|20.62|20.42|20.62|20.42|20.62|20.42|20.62|20.42|1
1650162940000|2022-04-17 02:35:40|20.63|20.43|20.63|20.43|20.63|20.43|20.62|20.42|3
1650162970000|2022-04-17 02:36:10|20.64|20.44|20.64|20.44|20.64|20.44|20.64|20.44|1
1650162990000|2022-04-17 02:36:30|20.65|20.45|20.65|20.45|20.65|20.45|20.65|20.45|1
1650163020000|2022-04-17 02:37:00|20.66|20.46|20.66|20.46|20.66|20.46|20.66|20.46|1
1650163080000|2022-04-17 02:38:00|20.65|20.45|20.65|20.45|20.65|20.45|20.65|20.45|1
1650163090000|2022-04-17 02:38:10|20.66|20.46|20.65|20.45|20.66|20.46|20.65|20.45|10
1650163110000|2022-04-17 02:38:30|20.64|20.44|20.64|20.44|20.64|20.44|20.64|20.44|1
1650163140000|2022-04-17 02:39:00|20.65|20.45|20.65|20.45|20.65|20.45|20.65|20.45|1
1650163290000|2022-04-17 02:41:30|20.66|20.46|20.66|20.46|20.66|20.46|20.65|20.45|7
1650163300000|2022-04-17 02:41:40|20.65|20.45|20.66|20.46|20.66|20.46|20.65|20.45|2
1650163390000|2022-04-17 02:43:10|20.65|20.45|20.65|20.45|20.66|20.46|20.65|20.45|5
1650163410000|2022-04-17 02:43:30|20.64|20.44|20.64|20.44|20.64|20.44|20.64|20.44|1
1650163490000|2022-04-17 02:44:50|20.65|20.45|20.64|20.44|20.65|20.45|20.64|20.44|4
1650163500000|2022-04-17 02:45:00|20.65|20.45|20.65|20.45|20.65|20.45|20.64|20.44|5
1650163520000|2022-04-17 02:45:20|20.66|20.46|20.66|20.46|20.66|20.46|20.66|20.46|1
1650163540000|2022-04-17 02:45:40|20.65|20.45|20.65|20.45|20.66|20.46|20.65|20.45|3
1650163570000|2022-04-17 02:46:10|20.64|20.44|20.65|20.45|20.65|20.45|20.64|20.44|2
1650163580000|2022-04-17 02:46:20|20.64|20.44|20.64|20.44|20.65|20.45|20.64|20.44|3
1650163590000|2022-04-17 02:46:30|20.63|20.43|20.64|20.44|20.64|20.44|20.63|20.43|4
1650163600000|2022-04-17 02:46:40|20.63|20.43|20.63|20.43|20.64|20.44|20.63|20.43|3
1650163610000|2022-04-17 02:46:50|20.64|20.44|20.64|20.44|20.64|20.44|20.64|20.44|1
1650163640000|2022-04-17 02:47:20|20.65|20.45|20.65|20.45|20.65|20.45|20.65|20.45|1
1650163650000|2022-04-17 02:47:30|20.64|20.44|20.65|20.45|20.65|20.45|20.64|20.44|2
1650163680000|2022-04-17 02:48:00|20.64|20.44|20.64|20.44|20.64|20.44|20.64|20.44|1
1650163700000|2022-04-17 02:48:20|20.65|20.45|20.65|20.45|20.65|20.45|20.65|20.45|1
1650163710000|2022-04-17 02:48:30|20.64|20.44|20.65|20.45|20.65|20.45|20.64|20.44|2
1650163770000|2022-04-17 02:49:30|20.64|20.44|20.64|20.44|20.65|20.45|20.64|20.44|3
1650163830000|2022-04-17 02:50:30|20.65|20.45|20.65|20.45|20.65|20.45|20.65|20.45|1
1650163880000|2022-04-17 02:51:20|20.64|20.44|20.64|20.44|20.64|20.44|20.64|20.44|1
1650163890000|2022-04-17 02:51:30|20.63|20.43|20.63|20.43|20.64|20.44|20.63|20.43|3
1650163900000|2022-04-17 02:51:40|20.62|20.42|20.63|20.43|20.63|20.43|20.62|20.42|2
1650163910000|2022-04-17 02:51:50|20.62|20.42|20.62|20.42|20.62|20.42|20.62|20.42|1
1650163920000|2022-04-17 02:52:00|20.63|20.43|20.62|20.42|20.63|20.43|20.62|20.42|2
1650163980000|2022-04-17 02:53:00|20.63|20.43|20.63|20.43|20.63|20.43|20.63|20.43|1
1650164100000|2022-04-17 02:55:00|20.64|20.44|20.63|20.43|20.64|20.44|20.63|20.43|2
1650164110000|2022-04-17 02:55:10|20.64|20.44|20.64|20.44|20.64|20.44|20.63|20.43|3
1650164120000|2022-04-17 02:55:20|20.65|20.45|20.65|20.45|20.65|20.45|20.65|20.45|1
1650164180000|2022-04-17 02:56:20|20.66|20.46|20.66|20.46|20.66|20.46|20.65|20.45|3
1650164190000|2022-04-17 02:56:30|20.65|20.45|20.65|20.45|20.65|20.45|20.65|20.45|1
1650164210000|2022-04-17 02:56:50|20.66|20.46|20.65|20.45|20.66|20.46|20.65|20.45|2
1650164260000|2022-04-17 02:57:40|20.66|20.46|20.66|20.46|20.66|20.46|20.66|20.46|1
1650164270000|2022-04-17 02:57:50|20.65|20.45|20.65|20.45|20.65|20.45|20.65|20.45|1
1650164280000|2022-04-17 02:58:00|20.66|20.46|20.65|20.45|20.66|20.46|20.65|20.45|2
1650164290000|2022-04-17 02:58:10|20.66|20.46|20.66|20.46|20.66|20.46|20.66|20.46|1
1650164340000|2022-04-17 02:59:00|20.65|20.45|20.65|20.45|20.66|20.46|20.65|20.45|3
1650164360000|2022-04-17 02:59:20|20.64|20.44|20.63|20.43|20.64|20.44|20.63|20.43|2
1650164400000|2022-04-17 03:00:00|20.62|20.42|20.62|20.42|20.63|20.43|20.62|20.42|5
1650164530000|2022-04-17 03:02:10|20.61|20.41|20.61|20.41|20.61|20.41|20.61|20.41|1
1650164640000|2022-04-17 03:04:00|20.62|20.42|20.62|20.42|20.62|20.42|20.62|20.42|1
1650164720000|2022-04-17 03:05:20|20.61|20.41|20.61|20.41|20.61|20.41|20.61|20.41|1
1650164780000|2022-04-17 03:06:20|20.6|20.4|20.59|20.39|20.6|20.4|20.59|20.39|4
1650164790000|2022-04-17 03:06:30|20.58|20.38|20.56|20.36|20.58|20.38|20.56|20.36|9
1650164800000|2022-04-17 03:06:40|20.57|20.37|20.57|20.37|20.57|20.37|20.57|20.37|1
1650164810000|2022-04-17 03:06:50|20.58|20.38|20.58|20.38|20.58|20.38|20.58|20.38|1
1650164820000|2022-04-17 03:07:00|20.57|20.37|20.57|20.37|20.57|20.37|20.57|20.37|1
1650164840000|2022-04-17 03:07:20|20.56|20.36|20.56|20.36|20.56|20.36|20.56|20.36|1
1650164850000|2022-04-17 03:07:30|20.57|20.37|20.58|20.38|20.58|20.38|20.57|20.37|4
1650164860000|2022-04-17 03:07:40|20.57|20.37|20.58|20.38|20.58|20.38|20.57|20.37|2
1650164870000|2022-04-17 03:07:50|20.59|20.39|20.59|20.39|20.59|20.39|20.58|20.38|7
1650164900000|2022-04-17 03:08:20|20.6|20.4|20.6|20.4|20.6|20.4|20.59|20.39|3
1650164930000|2022-04-17 03:08:50|20.59|20.39|20.6|20.4|20.6|20.4|20.59|20.39|2
1650165010000|2022-04-17 03:10:10|20.61|20.41|20.6|20.4|20.61|20.41|20.6|20.4|2
1650165100000|2022-04-17 03:11:40|20.61|20.41|20.6|20.4|20.61|20.41|20.6|20.4|2
1650165180000|2022-04-17 03:13:00|20.59|20.39|20.59|20.39|20.59|20.39|20.59|20.39|1
1650165190000|2022-04-17 03:13:10|20.6|20.4|20.59|20.39|20.6|20.4|20.59|20.39|6
1650165240000|2022-04-17 03:14:00|20.6|20.4|20.6|20.4|20.6|20.4|20.6|20.4|1
1650165250000|2022-04-17 03:14:10|20.61|20.41|20.61|20.41|20.61|20.41|20.6|20.4|7
1650165300000|2022-04-17 03:15:00|20.6|20.4|20.61|20.41|20.61|20.41|20.6|20.4|2
1650165320000|2022-04-17 03:15:20|20.6|20.4|20.6|20.4|20.61|20.41|20.6|20.4|3
1650165370000|2022-04-17 03:16:10|20.61|20.41|20.61|20.41|20.61|20.41|20.61|20.41|1
1650165410000|2022-04-17 03:16:50|20.6|20.4|20.6|20.4|20.6|20.4|20.6|20.4|1
1650165450000|2022-04-17 03:17:30|20.61|20.41|20.61|20.41|20.61|20.41|20.61|20.41|1
1650165510000|2022-04-17 03:18:30|20.62|20.42|20.61|20.41|20.62|20.42|20.61|20.41|2
1650165660000|2022-04-17 03:21:00|20.62|20.42|20.62|20.42|20.62|20.42|20.62|20.42|1
1650165690000|2022-04-17 03:21:30|20.63|20.43|20.62|20.42|20.63|20.43|20.62|20.42|4
1650165710000|2022-04-17 03:21:50|20.63|20.43|20.64|20.44|20.64|20.44|20.63|20.43|2
1650165750000|2022-04-17 03:22:30|20.63|20.43|20.63|20.43|20.63|20.43|20.63|20.43|1
1650165770000|2022-04-17 03:22:50|20.64|20.44|20.64|20.44|20.64|20.44|20.64|20.44|1
1650165810000|2022-04-17 03:23:30|20.63|20.43|20.63|20.43|20.63|20.43|20.63|20.43|1
1650165850000|2022-04-17 03:24:10|20.64|20.44|20.63|20.43|20.64|20.44|20.63|20.43|4
1650166100000|2022-04-17 03:28:20|20.64|20.44|20.64|20.44|20.64|20.44|20.63|20.43|3
1650166110000|2022-04-17 03:28:30|20.63|20.43|20.63|20.43|20.64|20.44|20.63|20.43|5
1650166130000|2022-04-17 03:28:50|20.62|20.42|20.63|20.43|20.63|20.43|20.62|20.42|2
1650166160000|2022-04-17 03:29:20|20.64|20.44|20.63|20.43|20.64|20.44|20.63|20.43|2
1650166330000|2022-04-17 03:32:10|20.64|20.44|20.64|20.44|20.64|20.44|20.63|20.43|3
1650166340000|2022-04-17 03:32:20|20.63|20.43|20.64|20.44|20.64|20.44|20.63|20.43|8
1650166350000|2022-04-17 03:32:30|20.63|20.43|20.63|20.43|20.64|20.44|20.63|20.43|3
1650166360000|2022-04-17 03:32:40|20.64|20.44|20.63|20.43|20.64|20.44|20.63|20.43|6
1650166440000|2022-04-17 03:34:00|20.62|20.42|20.62|20.42|20.62|20.42|20.62|20.42|1
1650166450000|2022-04-17 03:34:10|20.63|20.43|20.63|20.43|20.63|20.43|20.62|20.42|9
1650166460000|2022-04-17 03:34:20|20.62|20.42|20.63|20.43|20.63|20.43|20.62|20.42|2
1650166480000|2022-04-17 03:34:40|20.62|20.42|20.62|20.42|20.63|20.43|20.62|20.42|5
1650166490000|2022-04-17 03:34:50|20.63|20.43|20.62|20.42|20.63|20.43|20.62|20.42|2
1650166500000|2022-04-17 03:35:00|20.63|20.43|20.63|20.43|20.63|20.43|20.63|20.43|1
1650166510000|2022-04-17 03:35:10|20.62|20.42|20.62|20.42|20.63|20.43|20.62|20.42|3
1650166520000|2022-04-17 03:35:20|20.63|20.43|20.62|20.42|20.63|20.43|20.62|20.42|8
1650166530000|2022-04-17 03:35:30|20.63|20.43|20.63|20.43|20.63|20.43|20.63|20.43|1
1650166540000|2022-04-17 03:35:40|20.64|20.44|20.64|20.44|20.64|20.44|20.64|20.44|1
1650166590000|2022-04-17 03:36:30|20.65|20.45|20.65|20.45|20.65|20.45|20.65|20.45|1
1650166600000|2022-04-17 03:36:40|20.64|20.44|20.65|20.45|20.65|20.45|20.64|20.44|2
1650166620000|2022-04-17 03:37:00|20.64|20.44|20.64|20.44|20.65|20.45|20.64|20.44|3
1650166750000|2022-04-17 03:39:10|20.63|20.43|20.64|20.44|20.64|20.44|20.63|20.43|2
1650166840000|2022-04-17 03:40:40|20.63|20.43|20.63|20.43|20.63|20.43|20.63|20.43|1
1650166930000|2022-04-17 03:42:10|20.64|20.44|20.64|20.44|20.64|20.44|20.64|20.44|1
1650167010000|2022-04-17 03:43:30|20.63|20.43|20.63|20.43|20.64|20.44|20.63|20.43|5
1650167120000|2022-04-17 03:45:20|20.64|20.44|20.64|20.44|20.64|20.44|20.63|20.43|3
1650167150000|2022-04-17 03:45:50|20.63|20.43|20.63|20.43|20.64|20.44|20.63|20.43|3
1650167160000|2022-04-17 03:46:00|20.64|20.44|20.63|20.43|20.64|20.44|20.63|20.43|2
1650167320000|2022-04-17 03:48:40|20.62|20.42|20.62|20.42|20.62|20.42|20.62|20.42|1
1650167370000|2022-04-17 03:49:30|20.61|20.41|20.61|20.41|20.61|20.41|20.61|20.41|1
1650167380000|2022-04-17 03:49:40|20.62|20.42|20.62|20.42|20.62|20.42|20.61|20.41|7
1650167390000|2022-04-17 03:49:50|20.61|20.41|20.62|20.42|20.62|20.42|20.61|20.41|2
1650167400000|2022-04-17 03:50:00|20.61|20.41|20.61|20.41|20.61|20.41|20.61|20.41|1
1650167420000|2022-04-17 03:50:20|20.62|20.42|20.62|20.42|20.62|20.42|20.62|20.42|1
1650167430000|2022-04-17 03:50:30|20.61|20.41|20.61|20.41|20.62|20.42|20.61|20.41|3
1650167440000|2022-04-17 03:50:40|20.62|20.42|20.62|20.42|20.62|20.42|20.61|20.41|3
1650167530000|2022-04-17 03:52:10|20.61|20.41|20.62|20.42|20.62|20.42|20.61|20.41|2
1650167540000|2022-04-17 03:52:20|20.61|20.41|20.62|20.42|20.62|20.42|20.61|20.41|4
1650167550000|2022-04-17 03:52:30|20.61|20.41|20.62|20.42|20.62|20.42|20.61|20.41|2
1650167570000|2022-04-17 03:52:50|20.61|20.41|20.62|20.42|20.62|20.42|20.61|20.41|6
1650167580000|2022-04-17 03:53:00|20.61|20.41|20.62|20.42|20.62|20.42|20.61|20.41|2
1650167590000|2022-04-17 03:53:10|20.61|20.41|20.61|20.41|20.61|20.41|20.61|20.41|1
1650167600000|2022-04-17 03:53:20|20.62|20.42|20.62|20.42|20.62|20.42|20.61|20.41|5
1650167610000|2022-04-17 03:53:30|20.61|20.41|20.61|20.41|20.62|20.42|20.61|20.41|5
1650167620000|2022-04-17 03:53:40|20.62|20.42|20.61|20.41|20.62|20.42|20.61|20.41|4
1650167630000|2022-04-17 03:53:50|20.62|20.42|20.61|20.41|20.62|20.42|20.61|20.41|8
1650167640000|2022-04-17 03:54:00|20.62|20.42|20.61|20.41|20.62|20.42|20.61|20.41|8
1650167650000|2022-04-17 03:54:10|20.62|20.42|20.62|20.42|20.62|20.42|20.61|20.41|3
1650167660000|2022-04-17 03:54:20|20.61|20.41|20.62|20.42|20.62|20.42|20.61|20.41|2
1650167670000|2022-04-17 03:54:30|20.61|20.41|20.62|20.42|20.62|20.42|20.61|20.41|4
1650167680000|2022-04-17 03:54:40|20.61|20.41|20.62|20.42|20.62|20.42|20.61|20.41|4
1650167690000|2022-04-17 03:54:50|20.61|20.41|20.62|20.42|20.62|20.42|20.61|20.41|8
1650167700000|2022-04-17 03:55:00|20.61|20.41|20.62|20.42|20.62|20.42|20.61|20.41|6
1650167710000|2022-04-17 03:55:10|20.61|20.41|20.62|20.42|20.62|20.42|20.61|20.41|4
1650167720000|2022-04-17 03:55:20|20.61|20.41|20.62|20.42|20.62|20.42|20.61|20.41|2
1650167730000|2022-04-17 03:55:30|20.61|20.41|20.61|20.41|20.61|20.41|20.61|20.41|1
1650167780000|2022-04-17 03:56:20|20.6|20.4|20.61|20.41|20.61|20.41|20.6|20.4|2
1650167790000|2022-04-17 03:56:30|20.6|20.4|20.61|20.41|20.61|20.41|20.6|20.4|8
1650167800000|2022-04-17 03:56:40|20.6|20.4|20.6|20.4|20.61|20.41|20.6|20.4|9
1650167810000|2022-04-17 03:56:50|20.61|20.41|20.61|20.41|20.61|20.41|20.6|20.4|3
1650167820000|2022-04-17 03:57:00|20.6|20.4|20.6|20.4|20.61|20.41|20.6|20.4|5
1650167830000|2022-04-17 03:57:10|20.61|20.41|20.6|20.4|20.61|20.41|20.6|20.4|4
1650167850000|2022-04-17 03:57:30|20.61|20.41|20.61|20.41|20.61|20.41|20.61|20.41|1
1650167920000|2022-04-17 03:58:40|20.6|20.4|20.61|20.41|20.61|20.41|20.6|20.4|2
1650167930000|2022-04-17 03:58:50|20.6|20.4|20.6|20.4|20.6|20.4|20.6|20.4|1
1650167940000|2022-04-17 03:59:00|20.59|20.39|20.59|20.39|20.6|20.4|20.59|20.39|3
1650167960000|2022-04-17 03:59:20|20.58|20.38|20.58|20.38|20.59|20.39|20.58|20.38|3
1650167980000|2022-04-17 03:59:40|20.57|20.37|20.57|20.37|20.57|20.37|20.57|20.37|1
1650167990000|2022-04-17 03:59:50|20.56|20.36|20.56|20.36|20.57|20.37|20.56|20.36|5
1650168000000|2022-04-17 04:00:00|20.57|20.37|20.57|20.37|20.57|20.37|20.57|20.37|1
1650168140000|2022-04-17 04:02:20|20.56|20.36|20.56|20.36|20.57|20.37|20.56|20.36|5
1650168150000|2022-04-17 04:02:30|20.57|20.37|20.56|20.36|20.57|20.37|20.56|20.36|6
1650168190000|2022-04-17 04:03:10|20.57|20.37|20.57|20.37|20.57|20.37|20.57|20.37|1
1650168240000|2022-04-17 04:04:00|20.56|20.36|20.56|20.36|20.56|20.36|20.56|20.36|1
1650168270000|2022-04-17 04:04:30|20.57|20.37|20.57|20.37|20.57|20.37|20.57|20.37|1
1650168300000|2022-04-17 04:05:00|20.58|20.38|20.58|20.38|20.58|20.38|20.57|20.37|5
1650168310000|2022-04-17 04:05:10|20.57|20.37|20.57|20.37|20.58|20.38|20.57|20.37|3
1650168380000|2022-04-17 04:06:20|20.56|20.36|20.56|20.36|20.56|20.36|20.56|20.36|1
1650168410000|2022-04-17 04:06:50|20.57|20.37|20.57|20.37|20.57|20.37|20.56|20.36|5
1650168490000|2022-04-17 04:08:10|20.58|20.38|20.57|20.37|20.58|20.38|20.57|20.37|4
1650168500000|2022-04-17 04:08:20|20.58|20.38|20.57|20.37|20.58|20.38|20.57|20.37|6
1650168590000|2022-04-17 04:09:50|20.56|20.36|20.56|20.36|20.57|20.37|20.56|20.36|3
1650168610000|2022-04-17 04:10:10|20.57|20.37|20.56|20.36|20.57|20.37|20.56|20.36|2
1650168620000|2022-04-17 04:10:20|20.57|20.37|20.57|20.37|20.57|20.37|20.57|20.37|1
1650168660000|2022-04-17 04:11:00|20.56|20.36|20.56|20.36|20.56|20.36|20.56|20.36|1
1650168670000|2022-04-17 04:11:10|20.57|20.37|20.57|20.37|20.57|20.37|20.57|20.37|1
1650168800000|2022-04-17 04:13:20|20.56|20.36|20.56|20.36|20.57|20.37|20.56|20.36|3
1650168820000|2022-04-17 04:13:40|20.57|20.37|20.56|20.36|20.57|20.37|20.56|20.36|2
1650168860000|2022-04-17 04:14:20|20.57|20.37|20.57|20.37|20.57|20.37|20.57|20.37|1
1650168930000|2022-04-17 04:15:30|20.56|20.36|20.56|20.36|20.57|20.37|20.56|20.36|3
1650168940000|2022-04-17 04:15:40|20.57|20.37|20.56|20.36|20.57|20.37|20.56|20.36|2
1650168950000|2022-04-17 04:15:50|20.57|20.37|20.57|20.37|20.57|20.37|20.57|20.37|1
1650168960000|2022-04-17 04:16:00|20.56|20.36|20.56|20.36|20.57|20.37|20.56|20.36|9
1650168970000|2022-04-17 04:16:10|20.57|20.37|20.56|20.36|20.57|20.37|20.56|20.36|6
1650168980000|2022-04-17 04:16:20|20.57|20.37|20.56|20.36|20.57|20.37|20.56|20.36|4
1650168990000|2022-04-17 04:16:30|20.57|20.37|20.56|20.36|20.57|20.37|20.56|20.36|2
1650169020000|2022-04-17 04:17:00|20.57|20.37|20.56|20.36|20.57|20.37|20.56|20.36|4
1650169030000|2022-04-17 04:17:10|20.57|20.37|20.56|20.36|20.57|20.37|20.56|20.36|2
1650169040000|2022-04-17 04:17:20|20.57|20.37|20.56|20.36|20.57|20.37|20.56|20.36|4
1650169080000|2022-04-17 04:18:00|20.57|20.37|20.57|20.37|20.57|20.37|20.56|20.36|3
1650169100000|2022-04-17 04:18:20|20.58|20.38|20.58|20.38|20.58|20.38|20.57|20.37|3
1650169110000|2022-04-17 04:18:30|20.57|20.37|20.58|20.38|20.58|20.38|20.57|20.37|4
1650169170000|2022-04-17 04:19:30|20.57|20.37|20.57|20.37|20.58|20.38|20.57|20.37|3
1650169220000|2022-04-17 04:20:20|20.58|20.38|20.57|20.37|20.58|20.38|20.57|20.37|2
1650169270000|2022-04-17 04:21:10|20.58|20.38|20.57|20.37|20.58|20.38|20.57|20.37|2
1650169280000|2022-04-17 04:21:20|20.58|20.38|20.58|20.38|20.58|20.38|20.57|20.37|5
1650169290000|2022-04-17 04:21:30|20.57|20.37|20.58|20.38|20.58|20.38|20.57|20.37|2
1650169300000|2022-04-17 04:21:40|20.57|20.37|20.58|20.38|20.58|20.38|20.57|20.37|2
1650169340000|2022-04-17 04:22:20|20.57|20.37|20.57|20.37|20.57|20.37|20.57|20.37|1
1650169350000|2022-04-17 04:22:30|20.58|20.38|20.57|20.37|20.58|20.38|20.57|20.37|8
1650169380000|2022-04-17 04:23:00|20.58|20.38|20.58|20.38|20.58|20.38|20.58|20.38|1
1650169390000|2022-04-17 04:23:10|20.57|20.37|20.57|20.37|20.58|20.38|20.57|20.37|3
1650169480000|2022-04-17 04:24:40|20.58|20.38|20.57|20.37|20.58|20.38|20.57|20.37|4
1650169510000|2022-04-17 04:25:10|20.58|20.38|20.57|20.37|20.58|20.38|20.57|20.37|2
1650169960000|2022-04-17 04:32:40|20.56|20.36|20.56|20.36|20.57|20.37|20.56|20.36|3
1650169970000|2022-04-17 04:32:50|20.57|20.37|20.56|20.36|20.57|20.37|20.56|20.36|2
1650169990000|2022-04-17 04:33:10|20.57|20.37|20.56|20.36|20.57|20.37|20.56|20.36|6
1650170030000|2022-04-17 04:33:50|20.57|20.37|20.56|20.36|20.57|20.37|20.56|20.36|2
1650170050000|2022-04-17 04:34:10|20.57|20.37|20.57|20.37|20.57|20.37|20.56|20.36|3
1650170060000|2022-04-17 04:34:20|20.56|20.36|20.57|20.37|20.57|20.37|20.56|20.36|2
1650170080000|2022-04-17 04:34:40|20.56|20.36|20.56|20.36|20.57|20.37|20.56|20.36|5
1650170090000|2022-04-17 04:34:50|20.57|20.37|20.56|20.36|20.57|20.37|20.56|20.36|2
1650170120000|2022-04-17 04:35:20|20.57|20.37|20.57|20.37|20.57|20.37|20.56|20.36|9
1650170130000|2022-04-17 04:35:30|20.56|20.36|20.57|20.37|20.57|20.37|20.56|20.36|2
1650170140000|2022-04-17 04:35:40|20.56|20.36|20.56|20.36|20.57|20.37|20.56|20.36|3
1650170160000|2022-04-17 04:36:00|20.57|20.37|20.57|20.37|20.57|20.37|20.57|20.37|1
1650170170000|2022-04-17 04:36:10|20.56|20.36|20.57|20.37|20.57|20.37|20.56|20.36|2
1650170180000|2022-04-17 04:36:20|20.56|20.36|20.57|20.37|20.57|20.37|20.56|20.36|2
1650170200000|2022-04-17 04:36:40|20.56|20.36|20.57|20.37|20.57|20.37|20.56|20.36|4
1650170370000|2022-04-17 04:39:30|20.56|20.36|20.57|20.37|20.57|20.37|20.56|20.36|2
1650170390000|2022-04-17 04:39:50|20.56|20.36|20.57|20.37|20.57|20.37|20.56|20.36|2
1650170400000|2022-04-17 04:40:00|20.56|20.36|20.56|20.36|20.57|20.37|20.56|20.36|3
1650170650000|2022-04-17 04:44:10|20.57|20.37|20.57|20.37|20.57|20.37|20.56|20.36|9
1650170660000|2022-04-17 04:44:20|20.56|20.36|20.57|20.37|20.57|20.37|20.56|20.36|2
1650170670000|2022-04-17 04:44:30|20.56|20.36|20.57|20.37|20.57|20.37|20.56|20.36|4
1650170680000|2022-04-17 04:44:40|20.56|20.36|20.57|20.37|20.57|20.37|20.56|20.36|4
1650170750000|2022-04-17 04:45:50|20.56|20.36|20.56|20.36|20.56|20.36|20.56|20.36|1
1650170760000|2022-04-17 04:46:00|20.57|20.37|20.57|20.37|20.57|20.37|20.56|20.36|3
1650170770000|2022-04-17 04:46:10|20.56|20.36|20.56|20.36|20.57|20.37|20.56|20.36|3
1650170780000|2022-04-17 04:46:20|20.57|20.37|20.56|20.36|20.57|20.37|20.56|20.36|4
1650170790000|2022-04-17 04:46:30|20.57|20.37|20.57|20.37|20.57|20.37|20.57|20.37|1
1650170800000|2022-04-17 04:46:40|20.56|20.36|20.57|20.37|20.57|20.37|20.56|20.36|2
1650170810000|2022-04-17 04:46:50|20.56|20.36|20.57|20.37|20.57|20.37|20.56|20.36|6
1650170820000|2022-04-17 04:47:00|20.56|20.36|20.57|20.37|20.57|20.37|20.56|20.36|2
1650170830000|2022-04-17 04:47:10|20.56|20.36|20.56|20.36|20.57|20.37|20.56|20.36|3
1650170940000|2022-04-17 04:49:00|20.57|20.37|20.56|20.36|20.57|20.37|20.56|20.36|4
1650170950000|2022-04-17 04:49:10|20.57|20.37|20.56|20.36|20.57|20.37|20.56|20.36|2
1650171040000|2022-04-17 04:50:40|20.55|20.35|20.55|20.35|20.55|20.35|20.55|20.35|1
1650171150000|2022-04-17 04:52:30|20.54|20.34|20.55|20.35|20.55|20.35|20.54|20.34|2
1650171350000|2022-04-17 04:55:50|20.56|20.36|20.56|20.36|20.56|20.36|20.56|20.36|1
1650171360000|2022-04-17 04:56:00|20.55|20.35|20.56|20.36|20.56|20.36|20.55|20.35|2
1650171370000|2022-04-17 04:56:10|20.55|20.35|20.54|20.34|20.55|20.35|20.54|20.34|2
1650171380000|2022-04-17 04:56:20|20.55|20.35|20.55|20.35|20.55|20.35|20.54|20.34|11
1650171390000|2022-04-17 04:56:30|20.54|20.34|20.54|20.34|20.55|20.35|20.54|20.34|5
1650171400000|2022-04-17 04:56:40|20.55|20.35|20.54|20.34|20.55|20.35|20.54|20.34|4
1650171410000|2022-04-17 04:56:50|20.55|20.35|20.55|20.35|20.55|20.35|20.54|20.34|7
1650171420000|2022-04-17 04:57:00|20.54|20.34|20.54|20.34|20.55|20.35|20.54|20.34|7
1650171440000|2022-04-17 04:57:20|20.55|20.35|20.55|20.35|20.55|20.35|20.54|20.34|3
1650171450000|2022-04-17 04:57:30|20.54|20.34|20.55|20.35|20.55|20.35|20.54|20.34|14
1650171460000|2022-04-17 04:57:40|20.54|20.34|20.54|20.34|20.54|20.34|20.54|20.34|1
1650171480000|2022-04-17 04:58:00|20.53|20.33|20.53|20.33|20.53|20.33|20.52|20.32|3
1650171560000|2022-04-17 04:59:20|20.52|20.32|20.52|20.32|20.52|20.32|20.52|20.32|1
1650171570000|2022-04-17 04:59:30|20.53|20.33|20.53|20.33|20.53|20.33|20.53|20.33|1
1650171930000|2022-04-17 05:05:30|20.54|20.34|20.53|20.33|20.54|20.34|20.53|20.33|10
1650171940000|2022-04-17 05:05:40|20.54|20.34|20.53|20.33|20.54|20.34|20.53|20.33|6
1650172140000|2022-04-17 05:09:00|20.52|20.32|20.51|20.31|20.52|20.32|20.51|20.31|2
1650172210000|2022-04-17 05:10:10|20.52|20.32|20.54|20.34|20.54|20.34|20.52|20.32|3
1650172220000|2022-04-17 05:10:20|20.55|20.35|20.54|20.34|20.55|20.35|20.54|20.34|2
1650172240000|2022-04-17 05:10:40|20.53|20.33|20.55|20.35|20.55|20.35|20.53|20.33|5
1650172260000|2022-04-17 05:11:00|20.54|20.34|20.55|20.35|20.55|20.35|20.54|20.34|2
1650172290000|2022-04-17 05:11:30|20.54|20.34|20.53|20.33|20.54|20.34|20.53|20.33|2
1650172300000|2022-04-17 05:11:40|20.52|20.32|20.52|20.32|20.52|20.32|20.52|20.32|1
1650172310000|2022-04-17 05:11:50|20.53|20.33|20.52|20.32|20.53|20.33|20.52|20.32|4
1650172320000|2022-04-17 05:12:00|20.53|20.33|20.54|20.34|20.54|20.34|20.52|20.32|6
1650172330000|2022-04-17 05:12:10|20.53|20.33|20.54|20.34|20.54|20.34|20.53|20.33|2
1650172340000|2022-04-17 05:12:20|20.53|20.33|20.53|20.33|20.54|20.34|20.53|20.33|5
1650172350000|2022-04-17 05:12:30|20.54|20.34|20.54|20.34|20.54|20.34|20.53|20.33|3
1650172360000|2022-04-17 05:12:40|20.53|20.33|20.53|20.33|20.53|20.33|20.53|20.33|1
1650172390000|2022-04-17 05:13:10|20.54|20.34|20.55|20.35|20.55|20.35|20.54|20.34|2
1650172410000|2022-04-17 05:13:30|20.54|20.34|20.53|20.33|20.54|20.34|20.53|20.33|2
1650172420000|2022-04-17 05:13:40|20.54|20.34|20.54|20.34|20.54|20.34|20.53|20.33|5
1650172440000|2022-04-17 05:14:00|20.53|20.33|20.54|20.34|20.54|20.34|20.53|20.33|4
1650172450000|2022-04-17 05:14:10|20.53|20.33|20.53|20.33|20.54|20.34|20.53|20.33|3
1650172460000|2022-04-17 05:14:20|20.52|20.32|20.53|20.33|20.53|20.33|20.52|20.32|4
1650172480000|2022-04-17 05:14:40|20.54|20.34|20.54|20.34|20.54|20.34|20.54|20.34|1
1650172490000|2022-04-17 05:14:50|20.55|20.35|20.55|20.35|20.55|20.35|20.55|20.35|1
1650172500000|2022-04-17 05:15:00|20.54|20.34|20.54|20.34|20.54|20.34|20.54|20.34|1
1650172510000|2022-04-17 05:15:10|20.53|20.33|20.53|20.33|20.53|20.33|20.53|20.33|1
1650172520000|2022-04-17 05:15:20|20.52|20.32|20.53|20.33|20.53|20.33|20.52|20.32|4
1650172530000|2022-04-17 05:15:30|20.52|20.32|20.53|20.33|20.53|20.33|20.52|20.32|4
1650172540000|2022-04-17 05:15:40|20.54|20.34|20.55|20.35|20.55|20.35|20.54|20.34|2
1650172550000|2022-04-17 05:15:50|20.54|20.34|20.54|20.34|20.54|20.34|20.54|20.34|1
1650172570000|2022-04-17 05:16:10|20.53|20.33|20.53|20.33|20.54|20.34|20.53|20.33|3
1650172580000|2022-04-17 05:16:20|20.52|20.32|20.52|20.32|20.52|20.32|20.51|20.31|7
1650172600000|2022-04-17 05:16:40|20.51|20.31|20.51|20.31|20.51|20.31|20.51|20.31|1
1650172610000|2022-04-17 05:16:50|20.52|20.32|20.52|20.32|20.52|20.32|20.52|20.32|1
1650172630000|2022-04-17 05:17:10|20.53|20.33|20.53|20.33|20.53|20.33|20.53|20.33|1
1650172640000|2022-04-17 05:17:20|20.52|20.32|20.52|20.32|20.53|20.33|20.52|20.32|3
1650172680000|2022-04-17 05:18:00|20.53|20.33|20.53|20.33|20.53|20.33|20.53|20.33|1
1650172710000|2022-04-17 05:18:30|20.52|20.32|20.52|20.32|20.52|20.32|20.52|20.32|1
1650172720000|2022-04-17 05:18:40|20.53|20.33|20.53|20.33|20.53|20.33|20.53|20.33|1
1650172740000|2022-04-17 05:19:00|20.54|20.34|20.52|20.32|20.54|20.34|20.52|20.32|7
1650172750000|2022-04-17 05:19:10|20.53|20.33|20.54|20.34|20.54|20.34|20.52|20.32|6
1650172760000|2022-04-17 05:19:20|20.55|20.35|20.54|20.34|20.55|20.35|20.54|20.34|8
1650172770000|2022-04-17 05:19:30|20.55|20.35|20.55|20.35|20.55|20.35|20.54|20.34|7
1650172780000|2022-04-17 05:19:40|20.54|20.34|20.54|20.34|20.54|20.34|20.54|20.34|1
1650172800000|2022-04-17 05:20:00|20.53|20.33|20.53|20.33|20.54|20.34|20.53|20.33|5
1650172810000|2022-04-17 05:20:10|20.54|20.34|20.52|20.32|20.54|20.34|20.52|20.32|3
1650172860000|2022-04-17 05:21:00|20.53|20.33|20.53|20.33|20.53|20.33|20.52|20.32|3
1650172870000|2022-04-17 05:21:10|20.54|20.34|20.54|20.34|20.54|20.34|20.54|20.34|1
1650172890000|2022-04-17 05:21:30|20.53|20.33|20.54|20.34|20.54|20.34|20.53|20.33|2
1650172910000|2022-04-17 05:21:50|20.53|20.33|20.53|20.33|20.53|20.33|20.53|20.33|1
1650172980000|2022-04-17 05:23:00|20.54|20.34|20.53|20.33|20.54|20.34|20.53|20.33|2
1650172990000|2022-04-17 05:23:10|20.54|20.34|20.53|20.33|20.54|20.34|20.53|20.33|4
1650173000000|2022-04-17 05:23:20|20.54|20.34|20.54|20.34|20.54|20.34|20.53|20.33|3
1650173020000|2022-04-17 05:23:40|20.53|20.33|20.54|20.34|20.54|20.34|20.53|20.33|4
1650173190000|2022-04-17 05:26:30|20.55|20.35|20.55|20.35|20.55|20.35|20.55|20.35|1
1650173550000|2022-04-17 05:32:30|20.56|20.36|20.56|20.36|20.56|20.36|20.55|20.35|3
1650173680000|2022-04-17 05:34:40|20.55|20.35|20.56|20.36|20.56|20.36|20.55|20.35|2
1650173690000|2022-04-17 05:34:50|20.55|20.35|20.55|20.35|20.56|20.36|20.55|20.35|7
1650173720000|2022-04-17 05:35:20|20.56|20.36|20.56|20.36|20.56|20.36|20.56|20.36|1
1650173730000|2022-04-17 05:35:30|20.55|20.35|20.55|20.35|20.56|20.36|20.55|20.35|3
1650173770000|2022-04-17 05:36:10|20.56|20.36|20.56|20.36|20.56|20.36|20.55|20.35|7
1650173800000|2022-04-17 05:36:40|20.55|20.35|20.56|20.36|20.56|20.36|20.55|20.35|2
1650173830000|2022-04-17 05:37:10|20.55|20.35|20.55|20.35|20.55|20.35|20.55|20.35|1
1650173860000|2022-04-17 05:37:40|20.54|20.34|20.55|20.35|20.55|20.35|20.54|20.34|2
1650173870000|2022-04-17 05:37:50|20.54|20.34|20.54|20.34|20.55|20.35|20.54|20.34|5
1650174020000|2022-04-17 05:40:20|20.55|20.35|20.54|20.34|20.55|20.35|20.54|20.34|6
1650174040000|2022-04-17 05:40:40|20.53|20.33|20.53|20.33|20.54|20.34|20.53|20.33|3
1650174080000|2022-04-17 05:41:20|20.54|20.34|20.54|20.34|20.54|20.34|20.54|20.34|1
1650174110000|2022-04-17 05:41:50|20.55|20.35|20.55|20.35|20.55|20.35|20.55|20.35|1
1650174180000|2022-04-17 05:43:00|20.56|20.36|20.56|20.36|20.56|20.36|20.56|20.36|1
1650174250000|2022-04-17 05:44:10|20.55|20.35|20.55|20.35|20.55|20.35|20.55|20.35|1
1650174300000|2022-04-17 05:45:00|20.56|20.36|20.56|20.36|20.56|20.36|20.56|20.36|1
1650174350000|2022-04-17 05:45:50|20.55|20.35|20.55|20.35|20.55|20.35|20.55|20.35|1
1650174450000|2022-04-17 05:47:30|20.56|20.36|20.56|20.36|20.57|20.37|20.56|20.36|7
1650174460000|2022-04-17 05:47:40|20.57|20.37|20.57|20.37|20.57|20.37|20.57|20.37|1
1650174590000|2022-04-17 05:49:50|20.56|20.36|20.56|20.36|20.57|20.37|20.56|20.36|3
1650174650000|2022-04-17 05:50:50|20.57|20.37|20.57|20.37|20.57|20.37|20.56|20.36|3
1650174730000|2022-04-17 05:52:10|20.56|20.36|20.57|20.37|20.57|20.37|20.56|20.36|2
1650174870000|2022-04-17 05:54:30|20.58|20.38|20.59|20.39|20.59|20.39|20.58|20.38|4
1650174890000|2022-04-17 05:54:50|20.6|20.4|20.59|20.39|20.6|20.4|20.59|20.39|2
1650174900000|2022-04-17 05:55:00|20.6|20.4|20.6|20.4|20.6|20.4|20.59|20.39|3
1650174910000|2022-04-17 05:55:10|20.59|20.39|20.6|20.4|20.6|20.4|20.59|20.39|2
1650175050000|2022-04-17 05:57:30|20.61|20.41|20.61|20.41|20.61|20.41|20.61|20.41|1
1650175140000|2022-04-17 05:59:00|20.6|20.4|20.6|20.4|20.6|20.4|20.6|20.4|1
1650175200000|2022-04-17 06:00:00|20.61|20.41|20.61|20.41|20.61|20.41|20.61|20.41|1
1650175210000|2022-04-17 06:00:10|20.6|20.4|20.61|20.41|20.61|20.41|20.6|20.4|2
1650175220000|2022-04-17 06:00:20|20.6|20.4|20.6|20.4|20.6|20.4|20.6|20.4|1
1650175270000|2022-04-17 06:01:10|20.61|20.41|20.61|20.41|20.61|20.41|20.61|20.41|1
1650175340000|2022-04-17 06:02:20|20.62|20.42|20.61|20.41|20.62|20.42|20.61|20.41|2
1650175410000|2022-04-17 06:03:30|20.62|20.42|20.62|20.42|20.62|20.42|20.61|20.41|5
1650175420000|2022-04-17 06:03:40|20.61|20.41|20.61|20.41|20.62|20.42|20.61|20.41|3
1650175430000|2022-04-17 06:03:50|20.62|20.42|20.61|20.41|20.62|20.42|20.61|20.41|2
1650175440000|2022-04-17 06:04:00|20.62|20.42|20.61|20.41|20.62|20.42|20.61|20.41|6
1650175450000|2022-04-17 06:04:10|20.62|20.42|20.62|20.42|20.62|20.42|20.62|20.42|1
1650175470000|2022-04-17 06:04:30|20.61|20.41|20.61|20.41|20.61|20.41|20.61|20.41|1
1650175500000|2022-04-17 06:05:00|20.62|20.42|20.62|20.42|20.62|20.42|20.62|20.42|1
1650175510000|2022-04-17 06:05:10|20.61|20.41|20.62|20.42|20.62|20.42|20.61|20.41|4
1650175520000|2022-04-17 06:05:20|20.61|20.41|20.61|20.41|20.62|20.42|20.61|20.41|3
1650175550000|2022-04-17 06:05:50|20.6|20.4|20.6|20.4|20.61|20.41|20.6|20.4|7
1650175560000|2022-04-17 06:06:00|20.61|20.41|20.61|20.41|20.61|20.41|20.6|20.4|5
1650175570000|2022-04-17 06:06:10|20.6|20.4|20.61|20.41|20.61|20.41|20.6|20.4|4
1650175590000|2022-04-17 06:06:30|20.6|20.4|20.6|20.4|20.61|20.41|20.6|20.4|7
1650175600000|2022-04-17 06:06:40|20.61|20.41|20.61|20.41|20.61|20.41|20.6|20.4|3
1650175660000|2022-04-17 06:07:40|20.6|20.4|20.61|20.41|20.61|20.41|20.6|20.4|2
1650175770000|2022-04-17 06:09:30|20.62|20.42|20.62|20.42|20.62|20.42|20.61|20.41|7
1650175800000|2022-04-17 06:10:00|20.61|20.41|20.62|20.42|20.62|20.42|20.61|20.41|2
1650175830000|2022-04-17 06:10:30|20.61|20.41|20.62|20.42|20.62|20.42|20.61|20.41|2
1650175870000|2022-04-17 06:11:10|20.61|20.41|20.61|20.41|20.61|20.41|20.61|20.41|1
1650175900000|2022-04-17 06:11:40|20.6|20.4|20.6|20.4|20.6|20.4|20.6|20.4|1
1650176080000|2022-04-17 06:14:40|20.61|20.41|20.61|20.41|20.61|20.41|20.61|20.41|1
1650176100000|2022-04-17 06:15:00|20.6|20.4|20.6|20.4|20.61|20.41|20.6|20.4|3
1650176170000|2022-04-17 06:16:10|20.59|20.39|20.6|20.4|20.6|20.4|20.59|20.39|2
1650176180000|2022-04-17 06:16:20|20.59|20.39|20.59|20.39|20.59|20.39|20.59|20.39|1
1650176190000|2022-04-17 06:16:30|20.58|20.38|20.58|20.38|20.58|20.38|20.58|20.38|1
1650176200000|2022-04-17 06:16:40|20.59|20.39|20.58|20.38|20.59|20.39|20.58|20.38|2
1650176240000|2022-04-17 06:17:20|20.59|20.39|20.58|20.38|20.59|20.39|20.58|20.38|2
1650176250000|2022-04-17 06:17:30|20.59|20.39|20.59|20.39|20.59|20.39|20.58|20.38|9
1650176260000|2022-04-17 06:17:40|20.58|20.38|20.58|20.38|20.59|20.39|20.58|20.38|5
1650176270000|2022-04-17 06:17:50|20.59|20.39|20.58|20.38|20.59|20.39|20.58|20.38|2
1650176290000|2022-04-17 06:18:10|20.59|20.39|20.59|20.39|20.59|20.39|20.59|20.39|1
1650176440000|2022-04-17 06:20:40|20.6|20.4|20.59|20.39|20.6|20.4|20.59|20.39|4
1650176450000|2022-04-17 06:20:50|20.6|20.4|20.59|20.39|20.6|20.4|20.59|20.39|2
1650176540000|2022-04-17 06:22:20|20.58|20.38|20.58|20.38|20.58|20.38|20.58|20.38|1
1650176550000|2022-04-17 06:22:30|20.59|20.39|20.59|20.39|20.59|20.39|20.58|20.38|13
1650176560000|2022-04-17 06:22:40|20.58|20.38|20.59|20.39|20.59|20.39|20.58|20.38|8
1650176570000|2022-04-17 06:22:50|20.58|20.38|20.59|20.39|20.59|20.39|20.58|20.38|2
1650176580000|2022-04-17 06:23:00|20.58|20.38|20.59|20.39|20.59|20.39|20.58|20.38|2
1650176610000|2022-04-17 06:23:30|20.58|20.38|20.59|20.39|20.59|20.39|20.58|20.38|2
1650176620000|2022-04-17 06:23:40|20.58|20.38|20.58|20.38|20.58|20.38|20.58|20.38|1
1650176630000|2022-04-17 06:23:50|20.59|20.39|20.59|20.39|20.59|20.39|20.59|20.39|1
1650176650000|2022-04-17 06:24:10|20.58|20.38|20.58|20.38|20.59|20.39|20.58|20.38|7
1650176690000|2022-04-17 06:24:50|20.57|20.37|20.57|20.37|20.57|20.37|20.57|20.37|1
1650176730000|2022-04-17 06:25:30|20.58|20.38|20.57|20.37|20.58|20.38|20.57|20.37|2
1650176740000|2022-04-17 06:25:40|20.58|20.38|20.58|20.38|20.58|20.38|20.58|20.38|1
1650176750000|2022-04-17 06:25:50|20.57|20.37|20.58|20.38|20.58|20.38|20.57|20.37|2
1650176760000|2022-04-17 06:26:00|20.57|20.37|20.58|20.38|20.58|20.38|20.57|20.37|2
1650176920000|2022-04-17 06:28:40|20.59|20.39|20.58|20.38|20.59|20.39|20.58|20.38|6
1650176950000|2022-04-17 06:29:10|20.59|20.39|20.59|20.39|20.59|20.39|20.59|20.39|1
1650176960000|2022-04-17 06:29:20|20.58|20.38|20.58|20.38|20.58|20.38|20.58|20.38|1
1650177000000|2022-04-17 06:30:00|20.59|20.39|20.58|20.38|20.59|20.39|20.58|20.38|2
1650177010000|2022-04-17 06:30:10|20.59|20.39|20.58|20.38|20.59|20.39|20.58|20.38|8
1650177020000|2022-04-17 06:30:20|20.59|20.39|20.58|20.38|20.59|20.39|20.58|20.38|6
1650177030000|2022-04-17 06:30:30|20.59|20.39|20.58|20.38|20.59|20.39|20.58|20.38|6
1650177040000|2022-04-17 06:30:40|20.59|20.39|20.58|20.38|20.59|20.39|20.58|20.38|6
1650177120000|2022-04-17 06:32:00|20.59|20.39|20.59|20.39|20.59|20.39|20.59|20.39|1
1650177200000|2022-04-17 06:33:20|20.58|20.38|20.58|20.38|20.59|20.39|20.58|20.38|3
1650177220000|2022-04-17 06:33:40|20.59|20.39|20.59|20.39|20.59|20.39|20.59|20.39|1
1650177270000|2022-04-17 06:34:30|20.58|20.38|20.58|20.38|20.58|20.38|20.58|20.38|1
1650177280000|2022-04-17 06:34:40|20.59|20.39|20.58|20.38|20.59|20.39|20.58|20.38|2
1650177300000|2022-04-17 06:35:00|20.57|20.37|20.57|20.37|20.57|20.37|20.57|20.37|1
1650177320000|2022-04-17 06:35:20|20.58|20.38|20.58|20.38|20.58|20.38|20.58|20.38|1
1650177390000|2022-04-17 06:36:30|20.57|20.37|20.57|20.37|20.58|20.38|20.57|20.37|3
1650177430000|2022-04-17 06:37:10|20.58|20.38|20.58|20.38|20.58|20.38|20.57|20.37|3
1650177840000|2022-04-17 06:44:00|20.57|20.37|20.57|20.37|20.58|20.38|20.57|20.37|3
1650177850000|2022-04-17 06:44:10|20.56|20.36|20.56|20.36|20.56|20.36|20.56|20.36|1
1650177890000|2022-04-17 06:44:50|20.55|20.35|20.55|20.35|20.55|20.35|20.55|20.35|1
1650177900000|2022-04-17 06:45:00|20.56|20.36|20.56|20.36|20.56|20.36|20.56|20.36|1
1650177910000|2022-04-17 06:45:10|20.55|20.35|20.55|20.35|20.56|20.36|20.55|20.35|3
1650177920000|2022-04-17 06:45:20|20.56|20.36|20.55|20.35|20.56|20.36|20.55|20.35|4
1650177950000|2022-04-17 06:45:50|20.56|20.36|20.56|20.36|20.56|20.36|20.56|20.36|1
1650177960000|2022-04-17 06:46:00|20.55|20.35|20.55|20.35|20.56|20.36|20.55|20.35|5
1650177970000|2022-04-17 06:46:10|20.56|20.36|20.56|20.36|20.56|20.36|20.55|20.35|5
1650177980000|2022-04-17 06:46:20|20.55|20.35|20.55|20.35|20.56|20.36|20.55|20.35|3
1650178020000|2022-04-17 06:47:00|20.56|20.36|20.56|20.36|20.56|20.36|20.56|20.36|1
1650178040000|2022-04-17 06:47:20|20.55|20.35|20.55|20.35|20.55|20.35|20.55|20.35|1
1650178050000|2022-04-17 06:47:30|20.56|20.36|20.56|20.36|20.56|20.36|20.55|20.35|15
1650178350000|2022-04-17 06:52:30|20.55|20.35|20.56|20.36|20.56|20.36|20.55|20.35|6
1650178430000|2022-04-17 06:53:50|20.55|20.35|20.56|20.36|20.56|20.36|20.55|20.35|4
1650178440000|2022-04-17 06:54:00|20.55|20.35|20.56|20.36|20.56|20.36|20.55|20.35|2
1650178460000|2022-04-17 06:54:20|20.55|20.35|20.55|20.35|20.55|20.35|20.55|20.35|1
1650178520000|2022-04-17 06:55:20|20.56|20.36|20.55|20.35|20.56|20.36|20.55|20.35|2
1650178560000|2022-04-17 06:56:00|20.56|20.36|20.55|20.35|20.56|20.36|20.55|20.35|2
1650178570000|2022-04-17 06:56:10|20.56|20.36|20.55|20.35|20.56|20.36|20.55|20.35|2
1650178720000|2022-04-17 06:58:40|20.56|20.36|20.55|20.35|20.56|20.36|20.55|20.35|2
1650178730000|2022-04-17 06:58:50|20.56|20.36|20.56|20.36|20.56|20.36|20.55|20.35|3
1650178770000|2022-04-17 06:59:30|20.55|20.35|20.55|20.35|20.56|20.36|20.55|20.35|7
1650178800000|2022-04-17 07:00:00|20.56|20.36|20.56|20.36|20.56|20.36|20.56|20.36|1
1650178930000|2022-04-17 07:02:10|20.55|20.35|20.55|20.35|20.55|20.35|20.55|20.35|1
1650178960000|2022-04-17 07:02:40|20.54|20.34|20.55|20.35|20.55|20.35|20.54|20.34|2
1650178970000|2022-04-17 07:02:50|20.54|20.34|20.54|20.34|20.54|20.34|20.54|20.34|1
1650179010000|2022-04-17 07:03:30|20.53|20.33|20.53|20.33|20.54|20.34|20.53|20.33|5
1650179020000|2022-04-17 07:03:40|20.54|20.34|20.53|20.33|20.54|20.34|20.53|20.33|4
1650179070000|2022-04-17 07:04:30|20.52|20.32|20.53|20.33|20.53|20.33|20.52|20.32|2
1650179090000|2022-04-17 07:04:50|20.52|20.32|20.52|20.32|20.52|20.32|20.52|20.32|1
1650179100000|2022-04-17 07:05:00|20.53|20.33|20.52|20.32|20.53|20.33|20.52|20.32|2
1650179110000|2022-04-17 07:05:10|20.53|20.33|20.52|20.32|20.53|20.33|20.52|20.32|2
1650179170000|2022-04-17 07:06:10|20.53|20.33|20.54|20.34|20.54|20.34|20.53|20.33|4
1650179180000|2022-04-17 07:06:20|20.53|20.33|20.53|20.33|20.53|20.33|20.53|20.33|1
1650179190000|2022-04-17 07:06:30|20.54|20.34|20.53|20.33|20.54|20.34|20.53|20.33|4
1650179200000|2022-04-17 07:06:40|20.54|20.34|20.54|20.34|20.54|20.34|20.53|20.33|7
1650179210000|2022-04-17 07:06:50|20.53|20.33|20.54|20.34|20.54|20.34|20.53|20.33|2
1650179260000|2022-04-17 07:07:40|20.53|20.33|20.54|20.34|20.54|20.34|20.53|20.33|2
1650179280000|2022-04-17 07:08:00|20.53|20.33|20.53|20.33|20.53|20.33|20.53|20.33|1
1650179300000|2022-04-17 07:08:20|20.54|20.34|20.53|20.33|20.54|20.34|20.53|20.33|10
1650179310000|2022-04-17 07:08:30|20.54|20.34|20.53|20.33|20.54|20.34|20.53|20.33|14
1650179320000|2022-04-17 07:08:40|20.54|20.34|20.54|20.34|20.54|20.34|20.53|20.33|9
1650179330000|2022-04-17 07:08:50|20.53|20.33|20.54|20.34|20.54|20.34|20.53|20.33|4
1650179340000|2022-04-17 07:09:00|20.53|20.33|20.53|20.33|20.54|20.34|20.53|20.33|9
1650179350000|2022-04-17 07:09:10|20.54|20.34|20.54|20.34|20.54|20.34|20.53|20.33|5
1650179360000|2022-04-17 07:09:20|20.53|20.33|20.53|20.33|20.53|20.33|20.53|20.33|1
1650179380000|2022-04-17 07:09:40|20.54|20.34|20.54|20.34|20.54|20.34|20.54|20.34|1
1650179390000|2022-04-17 07:09:50|20.53|20.33|20.54|20.34|20.54|20.34|20.53|20.33|2
1650179400000|2022-04-17 07:10:00|20.53|20.33|20.54|20.34|20.54|20.34|20.53|20.33|2
1650179410000|2022-04-17 07:10:10|20.53|20.33|20.54|20.34|20.54|20.34|20.53|20.33|2
1650179420000|2022-04-17 07:10:20|20.53|20.33|20.53|20.33|20.53|20.33|20.53|20.33|1
1650179430000|2022-04-17 07:10:30|20.54|20.34|20.53|20.33|20.54|20.34|20.53|20.33|2
1650179440000|2022-04-17 07:10:40|20.54|20.34|20.53|20.33|20.54|20.34|20.53|20.33|2
1650179460000|2022-04-17 07:11:00|20.54|20.34|20.53|20.33|20.54|20.34|20.53|20.33|4
1650179750000|2022-04-17 07:15:50|20.52|20.32|20.52|20.32|20.52|20.32|20.52|20.32|1
1650179770000|2022-04-17 07:16:10|20.53|20.33|20.53|20.33|20.53|20.33|20.53|20.33|1
1650180020000|2022-04-17 07:20:20|20.54|20.34|20.53|20.33|20.54|20.34|20.53|20.33|6
1650180060000|2022-04-17 07:21:00|20.54|20.34|20.54|20.34|20.54|20.34|20.54|20.34|1
1650180080000|2022-04-17 07:21:20|20.53|20.33|20.53|20.33|20.53|20.33|20.53|20.33|1
1650180120000|2022-04-17 07:22:00|20.52|20.32|20.52|20.32|20.52|20.32|20.52|20.32|1
1650180130000|2022-04-17 07:22:10|20.53|20.33|20.52|20.32|20.53|20.33|20.52|20.32|2
1650180170000|2022-04-17 07:22:50|20.51|20.31|20.51|20.31|20.51|20.31|20.51|20.31|1
1650180180000|2022-04-17 07:23:00|20.5|20.3|20.51|20.31|20.51|20.31|20.5|20.3|8
1650180190000|2022-04-17 07:23:10|20.5|20.3|20.51|20.31|20.51|20.31|20.5|20.3|4
1650180240000|2022-04-17 07:24:00|20.5|20.3|20.51|20.31|20.51|20.31|20.5|20.3|2
1650180250000|2022-04-17 07:24:10|20.5|20.3|20.5|20.3|20.51|20.31|20.5|20.3|7
1650180260000|2022-04-17 07:24:20|20.51|20.31|20.51|20.31|20.51|20.31|20.5|20.3|3
1650180300000|2022-04-17 07:25:00|20.5|20.3|20.5|20.3|20.51|20.31|20.5|20.3|9
1650180310000|2022-04-17 07:25:10|20.51|20.31|20.5|20.3|20.51|20.31|20.5|20.3|2
1650180320000|2022-04-17 07:25:20|20.49|20.29|20.5|20.3|20.5|20.3|20.49|20.29|2
1650180330000|2022-04-17 07:25:30|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1650180350000|2022-04-17 07:25:50|20.48|20.28|20.48|20.28|20.49|20.29|20.48|20.28|3
1650180400000|2022-04-17 07:26:40|20.47|20.27|20.47|20.27|20.47|20.27|20.47|20.27|1
1650180420000|2022-04-17 07:27:00|20.48|20.28|20.48|20.28|20.48|20.28|20.48|20.28|1
1650180540000|2022-04-17 07:29:00|20.47|20.27|20.48|20.28|20.48|20.28|20.47|20.27|4
1650180550000|2022-04-17 07:29:10|20.47|20.27|20.48|20.28|20.48|20.28|20.47|20.27|4
1650180590000|2022-04-17 07:29:50|20.47|20.27|20.47|20.27|20.47|20.27|20.47|20.27|1
1650180730000|2022-04-17 07:32:10|20.48|20.28|20.48|20.28|20.48|20.28|20.47|20.27|5
1650180740000|2022-04-17 07:32:20|20.47|20.27|20.47|20.27|20.48|20.28|20.47|20.27|5
1650180750000|2022-04-17 07:32:30|20.48|20.28|20.47|20.27|20.48|20.28|20.47|20.27|12
1650180830000|2022-04-17 07:33:50|20.48|20.28|20.48|20.28|20.48|20.28|20.48|20.28|1
1650180900000|2022-04-17 07:35:00|20.47|20.27|20.48|20.28|20.48|20.28|20.47|20.27|2
1650180910000|2022-04-17 07:35:10|20.47|20.27|20.48|20.28|20.48|20.28|20.47|20.27|2
1650180950000|2022-04-17 07:35:50|20.47|20.27|20.47|20.27|20.47|20.27|20.47|20.27|1
1650181010000|2022-04-17 07:36:50|20.46|20.26|20.45|20.25|20.47|20.27|20.45|20.25|4
1650181020000|2022-04-17 07:37:00|20.46|20.26|20.46|20.26|20.46|20.26|20.45|20.25|3
1650181070000|2022-04-17 07:37:50|20.45|20.25|20.45|20.25|20.46|20.26|20.45|20.25|5
1650181080000|2022-04-17 07:38:00|20.44|20.24|20.45|20.25|20.45|20.25|20.44|20.24|6
1650181090000|2022-04-17 07:38:10|20.44|20.24|20.45|20.25|20.45|20.25|20.44|20.24|8
1650181100000|2022-04-17 07:38:20|20.44|20.24|20.45|20.25|20.45|20.25|20.44|20.24|2
1650181110000|2022-04-17 07:38:30|20.44|20.24|20.45|20.25|20.45|20.25|20.44|20.24|2
1650181120000|2022-04-17 07:38:40|20.44|20.24|20.44|20.24|20.44|20.24|20.44|20.24|1
1650181160000|2022-04-17 07:39:20|20.45|20.25|20.45|20.25|20.45|20.25|20.45|20.25|1
1650181200000|2022-04-17 07:40:00|20.46|20.26|20.46|20.26|20.46|20.26|20.46|20.26|1
1650181210000|2022-04-17 07:40:10|20.45|20.25|20.45|20.25|20.45|20.25|20.45|20.25|1
1650181250000|2022-04-17 07:40:50|20.44|20.24|20.44|20.24|20.44|20.24|20.44|20.24|1
1650181260000|2022-04-17 07:41:00|20.45|20.25|20.44|20.24|20.45|20.25|20.44|20.24|2
1650181280000|2022-04-17 07:41:20|20.45|20.25|20.44|20.24|20.45|20.25|20.44|20.24|2
1650181290000|2022-04-17 07:41:30|20.45|20.25|20.44|20.24|20.45|20.25|20.44|20.24|4
1650181360000|2022-04-17 07:42:40|20.43|20.23|20.43|20.23|20.44|20.24|20.43|20.23|3
1650181390000|2022-04-17 07:43:10|20.42|20.22|20.42|20.22|20.43|20.23|20.42|20.22|5
1650181400000|2022-04-17 07:43:20|20.43|20.23|20.43|20.23|20.43|20.23|20.42|20.22|5
1650181420000|2022-04-17 07:43:40|20.42|20.22|20.42|20.22|20.43|20.23|20.42|20.22|7
1650181440000|2022-04-17 07:44:00|20.43|20.23|20.43|20.23|20.43|20.23|20.43|20.23|1
1650181450000|2022-04-17 07:44:10|20.44|20.24|20.44|20.24|20.44|20.24|20.43|20.23|5
1650181550000|2022-04-17 07:45:50|20.43|20.23|20.43|20.23|20.43|20.23|20.43|20.23|1
1650181560000|2022-04-17 07:46:00|20.44|20.24|20.43|20.23|20.44|20.24|20.43|20.23|2
1650181620000|2022-04-17 07:47:00|20.44|20.24|20.43|20.23|20.44|20.24|20.43|20.23|2
1650181630000|2022-04-17 07:47:10|20.44|20.24|20.44|20.24|20.44|20.24|20.44|20.24|1
1650181720000|2022-04-17 07:48:40|20.45|20.25|20.44|20.24|20.45|20.25|20.44|20.24|4
1650181740000|2022-04-17 07:49:00|20.45|20.25|20.44|20.24|20.45|20.25|20.44|20.24|8
1650181750000|2022-04-17 07:49:10|20.45|20.25|20.44|20.24|20.45|20.25|20.44|20.24|10
1650181760000|2022-04-17 07:49:20|20.45|20.25|20.45|20.25|20.45|20.25|20.44|20.24|7
1650181770000|2022-04-17 07:49:30|20.44|20.24|20.45|20.25|20.45|20.25|20.44|20.24|2
1650181780000|2022-04-17 07:49:40|20.44|20.24|20.45|20.25|20.45|20.25|20.44|20.24|4
1650181790000|2022-04-17 07:49:50|20.44|20.24|20.45|20.25|20.45|20.25|20.44|20.24|4
1650181820000|2022-04-17 07:50:20|20.46|20.26|20.45|20.25|20.46|20.26|20.45|20.25|10
1650181850000|2022-04-17 07:50:50|20.46|20.26|20.45|20.25|20.46|20.26|20.45|20.25|8
1650181860000|2022-04-17 07:51:00|20.46|20.26|20.46|20.26|20.46|20.26|20.46|20.26|1
1650181910000|2022-04-17 07:51:50|20.47|20.27|20.47|20.27|20.47|20.27|20.47|20.27|1
1650181920000|2022-04-17 07:52:00|20.48|20.28|20.48|20.28|20.48|20.28|20.48|20.28|1
1650181940000|2022-04-17 07:52:20|20.47|20.27|20.48|20.28|20.48|20.28|20.47|20.27|8
1650181950000|2022-04-17 07:52:30|20.47|20.27|20.47|20.27|20.48|20.28|20.47|20.27|3
1650181960000|2022-04-17 07:52:40|20.48|20.28|20.48|20.28|20.48|20.28|20.48|20.28|1
1650182110000|2022-04-17 07:55:10|20.49|20.29|20.48|20.28|20.49|20.29|20.48|20.28|2
1650182230000|2022-04-17 07:57:10|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1650182240000|2022-04-17 07:57:20|20.48|20.28|20.49|20.29|20.49|20.29|20.48|20.28|6
1650182250000|2022-04-17 07:57:30|20.48|20.28|20.48|20.28|20.48|20.28|20.48|20.28|1
1650182260000|2022-04-17 07:57:40|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1650182320000|2022-04-17 07:58:40|20.48|20.28|20.49|20.29|20.49|20.29|20.48|20.28|2
1650182390000|2022-04-17 07:59:50|20.48|20.28|20.48|20.28|20.48|20.28|20.48|20.28|1
1650182420000|2022-04-17 08:00:20|20.47|20.27|20.47|20.27|20.47|20.27|20.47|20.27|1
1650182430000|2022-04-17 08:00:30|20.46|20.26|20.46|20.26|20.47|20.27|20.46|20.26|3
1650182440000|2022-04-17 08:00:40|20.45|20.25|20.45|20.25|20.45|20.25|20.45|20.25|1
1650182450000|2022-04-17 08:00:50|20.44|20.24|20.44|20.24|20.44|20.24|20.44|20.24|1
1650182460000|2022-04-17 08:01:00|20.45|20.25|20.44|20.24|20.45|20.25|20.44|20.24|2
1650182470000|2022-04-17 08:01:10|20.45|20.25|20.45|20.25|20.45|20.25|20.45|20.25|1
1650182510000|2022-04-17 08:01:50|20.46|20.26|20.46|20.26|20.46|20.26|20.46|20.26|1
1650182520000|2022-04-17 08:02:00|20.47|20.27|20.47|20.27|20.47|20.27|20.46|20.26|5
1650182590000|2022-04-17 08:03:10|20.46|20.26|20.46|20.26|20.46|20.26|20.46|20.26|1
1650182600000|2022-04-17 08:03:20|20.47|20.27|20.47|20.27|20.47|20.27|20.47|20.27|1
1650182610000|2022-04-17 08:03:30|20.46|20.26|20.47|20.27|20.47|20.27|20.46|20.26|4
1650182630000|2022-04-17 08:03:50|20.46|20.26|20.46|20.26|20.47|20.27|20.46|20.26|3
1650182640000|2022-04-17 08:04:00|20.47|20.27|20.47|20.27|20.47|20.27|20.46|20.26|3
1650182670000|2022-04-17 08:04:30|20.48|20.28|20.47|20.27|20.48|20.28|20.47|20.27|4
1650182680000|2022-04-17 08:04:40|20.48|20.28|20.47|20.27|20.48|20.28|20.47|20.27|2
1650182690000|2022-04-17 08:04:50|20.48|20.28|20.47|20.27|20.48|20.28|20.47|20.27|8
1650182700000|2022-04-17 08:05:00|20.48|20.28|20.48|20.28|20.48|20.28|20.48|20.28|1
1650182720000|2022-04-17 08:05:20|20.49|20.29|20.48|20.28|20.49|20.29|20.48|20.28|2
1650182730000|2022-04-17 08:05:30|20.49|20.29|20.5|20.3|20.5|20.3|20.49|20.29|4
1650182740000|2022-04-17 08:05:40|20.51|20.31|20.51|20.31|20.51|20.31|20.51|20.31|1
1650182760000|2022-04-17 08:06:00|20.52|20.32|20.52|20.32|20.52|20.32|20.51|20.31|5
1650182800000|2022-04-17 08:06:40|20.53|20.33|20.53|20.33|20.53|20.33|20.53|20.33|1
1650182810000|2022-04-17 08:06:50|20.52|20.32|20.53|20.33|20.53|20.33|20.52|20.32|8
1650182900000|2022-04-17 08:08:20|20.54|20.34|20.54|20.34|20.54|20.34|20.53|20.33|7
1650182910000|2022-04-17 08:08:30|20.53|20.33|20.53|20.33|20.53|20.33|20.53|20.33|1
1650182920000|2022-04-17 08:08:40|20.54|20.34|20.53|20.33|20.54|20.34|20.53|20.33|2
1650183000000|2022-04-17 08:10:00|20.54|20.34|20.54|20.34|20.54|20.34|20.54|20.34|1
1650183020000|2022-04-17 08:10:20|20.53|20.33|20.54|20.34|20.54|20.34|20.53|20.33|2
1650183030000|2022-04-17 08:10:30|20.53|20.33|20.54|20.34|20.54|20.34|20.53|20.33|4
1650183040000|2022-04-17 08:10:40|20.53|20.33|20.54|20.34|20.54|20.34|20.53|20.33|2
1650183050000|2022-04-17 08:10:50|20.53|20.33|20.53|20.33|20.53|20.33|20.53|20.33|1
1650183100000|2022-04-17 08:11:40|20.54|20.34|20.54|20.34|20.54|20.34|20.54|20.34|1
1650183150000|2022-04-17 08:12:30|20.55|20.35|20.55|20.35|20.55|20.35|20.55|20.35|1
1650183160000|2022-04-17 08:12:40|20.56|20.36|20.56|20.36|20.56|20.36|20.55|20.35|3
1650183170000|2022-04-17 08:12:50|20.55|20.35|20.55|20.35|20.56|20.36|20.55|20.35|3
1650183220000|2022-04-17 08:13:40|20.54|20.34|20.54|20.34|20.55|20.35|20.54|20.34|3
1650183310000|2022-04-17 08:15:10|20.55|20.35|20.54|20.34|20.55|20.35|20.54|20.34|2
1650183400000|2022-04-17 08:16:40|20.55|20.35|20.54|20.34|20.55|20.35|20.54|20.34|6
1650183410000|2022-04-17 08:16:50|20.55|20.35|20.54|20.34|20.55|20.35|20.54|20.34|4
1650183420000|2022-04-17 08:17:00|20.55|20.35|20.55|20.35|20.55|20.35|20.54|20.34|7
1650183430000|2022-04-17 08:17:10|20.54|20.34|20.54|20.34|20.55|20.35|20.54|20.34|7
1650183440000|2022-04-17 08:17:20|20.55|20.35|20.55|20.35|20.55|20.35|20.55|20.35|1
1650183450000|2022-04-17 08:17:30|20.54|20.34|20.55|20.35|20.55|20.35|20.54|20.34|4
1650183490000|2022-04-17 08:18:10|20.56|20.36|20.56|20.36|20.56|20.36|20.56|20.36|1
1650183510000|2022-04-17 08:18:30|20.55|20.35|20.55|20.35|20.56|20.36|20.55|20.35|5
1650183550000|2022-04-17 08:19:10|20.54|20.34|20.54|20.34|20.55|20.35|20.54|20.34|5
1650183600000|2022-04-17 08:20:00|20.53|20.33|20.53|20.33|20.53|20.33|20.53|20.33|1
1650183670000|2022-04-17 08:21:10|20.54|20.34|20.53|20.33|20.54|20.34|20.53|20.33|2
1650183730000|2022-04-17 08:22:10|20.54|20.34|20.54|20.34|20.54|20.34|20.54|20.34|1
1650183910000|2022-04-17 08:25:10|20.53|20.33|20.53|20.33|20.54|20.34|20.53|20.33|3
1650184090000|2022-04-17 08:28:10|20.54|20.34|20.54|20.34|20.54|20.34|20.54|20.34|1
1650184160000|2022-04-17 08:29:20|20.53|20.33|20.54|20.34|20.54|20.34|20.53|20.33|4
1650184170000|2022-04-17 08:29:30|20.53|20.33|20.53|20.33|20.53|20.33|20.53|20.33|1
1650184180000|2022-04-17 08:29:40|20.54|20.34|20.53|20.33|20.54|20.34|20.53|20.33|4
1650184210000|2022-04-17 08:30:10|20.54|20.34|20.54|20.34|20.54|20.34|20.53|20.33|3
1650184220000|2022-04-17 08:30:20|20.53|20.33|20.54|20.34|20.54|20.34|20.53|20.33|2
1650184230000|2022-04-17 08:30:30|20.53|20.33|20.53|20.33|20.54|20.34|20.53|20.33|3
1650184250000|2022-04-17 08:30:50|20.54|20.34|20.54|20.34|20.54|20.34|20.53|20.33|5
1650184260000|2022-04-17 08:31:00|20.53|20.33|20.54|20.34|20.54|20.34|20.53|20.33|2
1650184340000|2022-04-17 08:32:20|20.53|20.33|20.53|20.33|20.53|20.33|20.53|20.33|1
1650184350000|2022-04-17 08:32:30|20.54|20.34|20.54|20.34|20.54|20.34|20.53|20.33|3
1650184600000|2022-04-17 08:36:40|20.53|20.33|20.53|20.33|20.53|20.33|20.53|20.33|1
1650184630000|2022-04-17 08:37:10|20.54|20.34|20.54|20.34|20.54|20.34|20.53|20.33|3
1650184710000|2022-04-17 08:38:30|20.53|20.33|20.53|20.33|20.53|20.33|20.53|20.33|1
1650184720000|2022-04-17 08:38:40|20.54|20.34|20.54|20.34|20.54|20.34|20.54|20.34|1
1650184850000|2022-04-17 08:40:50|20.53|20.33|20.53|20.33|20.54|20.34|20.53|20.33|5
1650184860000|2022-04-17 08:41:00|20.54|20.34|20.53|20.33|20.54|20.34|20.53|20.33|4
1650184870000|2022-04-17 08:41:10|20.54|20.34|20.53|20.33|20.54|20.34|20.53|20.33|2
1650184930000|2022-04-17 08:42:10|20.54|20.34|20.53|20.33|20.54|20.34|20.53|20.33|2
1650184960000|2022-04-17 08:42:40|20.54|20.34|20.53|20.33|20.54|20.34|20.53|20.33|6
1650184970000|2022-04-17 08:42:50|20.54|20.34|20.54|20.34|20.54|20.34|20.53|20.33|5
1650184980000|2022-04-17 08:43:00|20.53|20.33|20.53|20.33|20.53|20.33|20.53|20.33|1
1650185000000|2022-04-17 08:43:20|20.54|20.34|20.53|20.33|20.54|20.34|20.53|20.33|2
1650185010000|2022-04-17 08:43:30|20.54|20.34|20.53|20.33|20.54|20.34|20.53|20.33|2
1650185110000|2022-04-17 08:45:10|20.54|20.34|20.54|20.34|20.54|20.34|20.54|20.34|1
1650185120000|2022-04-17 08:45:20|20.55|20.35|20.55|20.35|20.55|20.35|20.54|20.34|7
1650185130000|2022-04-17 08:45:30|20.54|20.34|20.55|20.35|20.55|20.35|20.54|20.34|4
1650185150000|2022-04-17 08:45:50|20.54|20.34|20.55|20.35|20.55|20.35|20.54|20.34|2
1650185230000|2022-04-17 08:47:10|20.54|20.34|20.54|20.34|20.54|20.34|20.54|20.34|1
1650185250000|2022-04-17 08:47:30|20.55|20.35|20.54|20.34|20.55|20.35|20.54|20.34|2
1650185300000|2022-04-17 08:48:20|20.55|20.35|20.55|20.35|20.55|20.35|20.54|20.34|9
1650185570000|2022-04-17 08:52:50|20.54|20.34|20.55|20.35|20.55|20.35|20.54|20.34|8
1650185580000|2022-04-17 08:53:00|20.54|20.34|20.55|20.35|20.55|20.35|20.54|20.34|4
1650185640000|2022-04-17 08:54:00|20.54|20.34|20.55|20.35|20.55|20.35|20.54|20.34|2
1650185650000|2022-04-17 08:54:10|20.54|20.34|20.55|20.35|20.55|20.35|20.54|20.34|4
1650185660000|2022-04-17 08:54:20|20.54|20.34|20.55|20.35|20.55|20.35|20.54|20.34|4
1650185670000|2022-04-17 08:54:30|20.54|20.34|20.54|20.34|20.55|20.35|20.54|20.34|5
1650185860000|2022-04-17 08:57:40|20.53|20.33|20.54|20.34|20.54|20.34|20.53|20.33|2
1650185970000|2022-04-17 08:59:30|20.55|20.35|20.55|20.35|20.55|20.35|20.55|20.35|1
1650185980000|2022-04-17 08:59:40|20.56|20.36|20.55|20.35|20.56|20.36|20.55|20.35|4
1650185990000|2022-04-17 08:59:50|20.56|20.36|20.56|20.36|20.56|20.36|20.56|20.36|1
1650186000000|2022-04-17 09:00:00|20.57|20.37|20.58|20.38|20.58|20.38|20.56|20.36|6
1650186010000|2022-04-17 09:00:10|20.59|20.39|20.59|20.39|20.59|20.39|20.58|20.38|3
1650186090000|2022-04-17 09:01:30|20.58|20.38|20.58|20.38|20.59|20.39|20.58|20.38|3
1650186220000|2022-04-17 09:03:40|20.59|20.39|20.59|20.39|20.59|20.39|20.58|20.38|3
1650186240000|2022-04-17 09:04:00|20.58|20.38|20.59|20.39|20.59|20.39|20.58|20.38|2
1650186260000|2022-04-17 09:04:20|20.58|20.38|20.58|20.38|20.58|20.38|20.58|20.38|1
1650186270000|2022-04-17 09:04:30|20.59|20.39|20.59|20.39|20.59|20.39|20.58|20.38|5
1650186320000|2022-04-17 09:05:20|20.58|20.38|20.58|20.38|20.59|20.39|20.58|20.38|5
1650186330000|2022-04-17 09:05:30|20.59|20.39|20.59|20.39|20.59|20.39|20.58|20.38|5
1650186340000|2022-04-17 09:05:40|20.58|20.38|20.59|20.39|20.59|20.39|20.58|20.38|6
1650186410000|2022-04-17 09:06:50|20.6|20.4|20.6|20.4|20.6|20.4|20.6|20.4|1
1650186480000|2022-04-17 09:08:00|20.61|20.41|20.61|20.41|20.61|20.41|20.61|20.41|1
1650186490000|2022-04-17 09:08:10|20.6|20.4|20.6|20.4|20.6|20.4|20.6|20.4|1
1650186590000|2022-04-17 09:09:50|20.61|20.41|20.6|20.4|20.61|20.41|20.6|20.4|4
1650186600000|2022-04-17 09:10:00|20.61|20.41|20.61|20.41|20.61|20.41|20.6|20.4|7
1650186660000|2022-04-17 09:11:00|20.62|20.42|20.61|20.41|20.62|20.42|20.61|20.41|6
1650186670000|2022-04-17 09:11:10|20.62|20.42|20.61|20.41|20.62|20.42|20.61|20.41|2
1650186680000|2022-04-17 09:11:20|20.62|20.42|20.61|20.41|20.62|20.42|20.61|20.41|2
1650186700000|2022-04-17 09:11:40|20.62|20.42|20.61|20.41|20.62|20.42|20.61|20.41|6
1650186710000|2022-04-17 09:11:50|20.62|20.42|20.62|20.42|20.62|20.42|20.62|20.42|1
1650186750000|2022-04-17 09:12:30|20.61|20.41|20.62|20.42|20.62|20.42|20.61|20.41|4
1650186820000|2022-04-17 09:13:40|20.61|20.41|20.62|20.42|20.62|20.42|20.61|20.41|2
1650186840000|2022-04-17 09:14:00|20.63|20.43|20.62|20.42|20.63|20.43|20.62|20.42|2
1650187010000|2022-04-17 09:16:50|20.61|20.41|20.61|20.41|20.61|20.41|20.61|20.41|1
1650187030000|2022-04-17 09:17:10|20.6|20.4|20.6|20.4|20.6|20.4|20.6|20.4|1
1650187040000|2022-04-17 09:17:20|20.59|20.39|20.6|20.4|20.6|20.4|20.59|20.39|4
1650187170000|2022-04-17 09:19:30|20.61|20.41|20.61|20.41|20.61|20.41|20.61|20.41|1
1650187280000|2022-04-17 09:21:20|20.6|20.4|20.61|20.41|20.61|20.41|20.6|20.4|4
1650187300000|2022-04-17 09:21:40|20.6|20.4|20.6|20.4|20.61|20.41|20.6|20.4|3
1650187310000|2022-04-17 09:21:50|20.61|20.41|20.6|20.4|20.61|20.41|20.6|20.4|2
1650187360000|2022-04-17 09:22:40|20.61|20.41|20.61|20.41|20.61|20.41|20.61|20.41|1
1650187370000|2022-04-17 09:22:50|20.6|20.4|20.61|20.41|20.61|20.41|20.6|20.4|8
1650187380000|2022-04-17 09:23:00|20.6|20.4|20.6|20.4|20.61|20.41|20.6|20.4|5
1650187400000|2022-04-17 09:23:20|20.61|20.41|20.61|20.41|20.61|20.41|20.61|20.41|1
1650187410000|2022-04-17 09:23:30|20.6|20.4|20.61|20.41|20.61|20.41|20.6|20.4|4
1650187420000|2022-04-17 09:23:40|20.6|20.4|20.61|20.41|20.61|20.41|20.6|20.4|8
1650187430000|2022-04-17 09:23:50|20.6|20.4|20.6|20.4|20.61|20.41|20.6|20.4|7
1650187440000|2022-04-17 09:24:00|20.61|20.41|20.6|20.4|20.61|20.41|20.6|20.4|4
1650187450000|2022-04-17 09:24:10|20.61|20.41|20.61|20.41|20.61|20.41|20.6|20.4|3
1650187460000|2022-04-17 09:24:20|20.6|20.4|20.6|20.4|20.6|20.4|20.6|20.4|1
1650187550000|2022-04-17 09:25:50|20.61|20.41|20.61|20.41|20.61|20.41|20.61|20.41|1
1650187630000|2022-04-17 09:27:10|20.6|20.4|20.61|20.41|20.61|20.41|20.6|20.4|10
1650187640000|2022-04-17 09:27:20|20.6|20.4|20.61|20.41|20.61|20.41|20.6|20.4|10
1650187650000|2022-04-17 09:27:30|20.6|20.4|20.61|20.41|20.61|20.41|20.6|20.4|6
1650187660000|2022-04-17 09:27:40|20.6|20.4|20.61|20.41|20.61|20.41|20.6|20.4|2
1650187670000|2022-04-17 09:27:50|20.6|20.4|20.6|20.4|20.6|20.4|20.6|20.4|1
1650187730000|2022-04-17 09:28:50|20.59|20.39|20.59|20.39|20.59|20.39|20.59|20.39|1
1650187750000|2022-04-17 09:29:10|20.6|20.4|20.6|20.4|20.6|20.4|20.59|20.39|5
1650187770000|2022-04-17 09:29:30|20.59|20.39|20.6|20.4|20.6|20.4|20.59|20.39|2
1650187840000|2022-04-17 09:30:40|20.61|20.41|20.61|20.41|20.61|20.41|20.6|20.4|3
1650187860000|2022-04-17 09:31:00|20.6|20.4|20.6|20.4|20.61|20.41|20.6|20.4|5
1650187870000|2022-04-17 09:31:10|20.61|20.41|20.61|20.41|20.61|20.41|20.6|20.4|7
1650188000000|2022-04-17 09:33:20|20.6|20.4|20.61|20.41|20.61|20.41|20.6|20.4|2
1650188010000|2022-04-17 09:33:30|20.6|20.4|20.6|20.4|20.61|20.41|20.6|20.4|5
1650188020000|2022-04-17 09:33:40|20.61|20.41|20.6|20.4|20.61|20.41|20.6|20.4|2
1650188030000|2022-04-17 09:33:50|20.61|20.41|20.61|20.41|20.61|20.41|20.6|20.4|7
1650188060000|2022-04-17 09:34:20|20.6|20.4|20.6|20.4|20.6|20.4|20.6|20.4|1
1650188100000|2022-04-17 09:35:00|20.61|20.41|20.61|20.41|20.61|20.41|20.61|20.41|1
1650188120000|2022-04-17 09:35:20|20.6|20.4|20.61|20.41|20.61|20.41|20.6|20.4|2
1650188130000|2022-04-17 09:35:30|20.6|20.4|20.6|20.4|20.6|20.4|20.6|20.4|1
1650188150000|2022-04-17 09:35:50|20.61|20.41|20.6|20.4|20.61|20.41|20.6|20.4|2
1650188160000|2022-04-17 09:36:00|20.61|20.41|20.6|20.4|20.61|20.41|20.6|20.4|2
1650188290000|2022-04-17 09:38:10|20.61|20.41|20.61|20.41|20.61|20.41|20.6|20.4|3
1650188300000|2022-04-17 09:38:20|20.6|20.4|20.61|20.41|20.61|20.41|20.6|20.4|2
1650188310000|2022-04-17 09:38:30|20.6|20.4|20.61|20.41|20.61|20.41|20.6|20.4|4
1650188320000|2022-04-17 09:38:40|20.6|20.4|20.6|20.4|20.6|20.4|20.6|20.4|1
1650188330000|2022-04-17 09:38:50|20.61|20.41|20.61|20.41|20.61|20.41|20.6|20.4|3
1650188390000|2022-04-17 09:39:50|20.6|20.4|20.61|20.41|20.61|20.41|20.6|20.4|2
1650188400000|2022-04-17 09:40:00|20.6|20.4|20.6|20.4|20.6|20.4|20.6|20.4|1
1650188430000|2022-04-17 09:40:30|20.59|20.39|20.59|20.39|20.59|20.39|20.59|20.39|1
1650188450000|2022-04-17 09:40:50|20.58|20.38|20.57|20.37|20.58|20.38|20.57|20.37|8
1650188460000|2022-04-17 09:41:00|20.56|20.36|20.56|20.36|20.56|20.36|20.56|20.36|1
1650188490000|2022-04-17 09:41:30|20.57|20.37|20.57|20.37|20.57|20.37|20.57|20.37|1
1650188500000|2022-04-17 09:41:40|20.56|20.36|20.56|20.36|20.57|20.37|20.56|20.36|3
1650188510000|2022-04-17 09:41:50|20.57|20.37|20.57|20.37|20.57|20.37|20.57|20.37|1
1650188530000|2022-04-17 09:42:10|20.56|20.36|20.56|20.36|20.57|20.37|20.56|20.36|3
1650188540000|2022-04-17 09:42:20|20.57|20.37|20.57|20.37|20.57|20.37|20.56|20.36|3
1650188550000|2022-04-17 09:42:30|20.56|20.36|20.56|20.36|20.56|20.36|20.56|20.36|1
1650188560000|2022-04-17 09:42:40|20.57|20.37|20.56|20.36|20.57|20.37|20.56|20.36|4
1650188660000|2022-04-17 09:44:20|20.57|20.37|20.57|20.37|20.57|20.37|20.56|20.36|5
1650188720000|2022-04-17 09:45:20|20.58|20.38|20.58|20.38|20.58|20.38|20.58|20.38|1
1650188730000|2022-04-17 09:45:30|20.57|20.37|20.57|20.37|20.57|20.37|20.57|20.37|1
1650188740000|2022-04-17 09:45:40|20.56|20.36|20.57|20.37|20.57|20.37|20.56|20.36|6
1650188750000|2022-04-17 09:45:50|20.56|20.36|20.56|20.36|20.57|20.37|20.56|20.36|9
1650188760000|2022-04-17 09:46:00|20.57|20.37|20.57|20.37|20.57|20.37|20.57|20.37|1
1650188770000|2022-04-17 09:46:10|20.56|20.36|20.56|20.36|20.57|20.37|20.56|20.36|5
1650188780000|2022-04-17 09:46:20|20.57|20.37|20.57|20.37|20.57|20.37|20.57|20.37|1
1650188830000|2022-04-17 09:47:10|20.56|20.36|20.57|20.37|20.57|20.37|20.56|20.36|2
1650188900000|2022-04-17 09:48:20|20.58|20.38|20.58|20.38|20.58|20.38|20.58|20.38|1
1650188910000|2022-04-17 09:48:30|20.57|20.37|20.57|20.37|20.57|20.37|20.57|20.37|1
1650188960000|2022-04-17 09:49:20|20.56|20.36|20.57|20.37|20.57|20.37|20.56|20.36|2
1650189040000|2022-04-17 09:50:40|20.56|20.36|20.57|20.37|20.57|20.37|20.56|20.36|4
1650189140000|2022-04-17 09:52:20|20.56|20.36|20.57|20.37|20.57|20.37|20.56|20.36|4
1650189360000|2022-04-17 09:56:00|20.58|20.38|20.58|20.38|20.58|20.38|20.58|20.38|1
1650189370000|2022-04-17 09:56:10|20.57|20.37|20.57|20.37|20.57|20.37|20.57|20.37|1
1650189480000|2022-04-17 09:58:00|20.56|20.36|20.57|20.37|20.57|20.37|20.56|20.36|2
1650189490000|2022-04-17 09:58:10|20.56|20.36|20.56|20.36|20.56|20.36|20.56|20.36|1
1650189500000|2022-04-17 09:58:20|20.57|20.37|20.57|20.37|20.57|20.37|20.56|20.36|3
1650189610000|2022-04-17 10:00:10|20.58|20.38|20.57|20.37|20.58|20.38|20.57|20.37|2
1650189620000|2022-04-17 10:00:20|20.58|20.38|20.58|20.38|20.58|20.38|20.58|20.38|1
1650189640000|2022-04-17 10:00:40|20.59|20.39|20.59|20.39|20.59|20.39|20.58|20.38|7
1650189650000|2022-04-17 10:00:50|20.58|20.38|20.59|20.39|20.59|20.39|20.58|20.38|6
1650189660000|2022-04-17 10:01:00|20.58|20.38|20.58|20.38|20.58|20.38|20.58|20.38|1
1650189740000|2022-04-17 10:02:20|20.59|20.39|20.59|20.39|20.59|20.39|20.58|20.38|3
1650189810000|2022-04-17 10:03:30|20.58|20.38|20.58|20.38|20.58|20.38|20.58|20.38|1
1650189820000|2022-04-17 10:03:40|20.59|20.39|20.59|20.39|20.59|20.39|20.59|20.39|1
1650189940000|2022-04-17 10:05:40|20.6|20.4|20.6|20.4|20.6|20.4|20.6|20.4|1
1650189960000|2022-04-17 10:06:00|20.59|20.39|20.6|20.4|20.6|20.4|20.59|20.39|4
1650190190000|2022-04-17 10:09:50|20.59|20.39|20.6|20.4|20.6|20.4|20.59|20.39|8
1650190200000|2022-04-17 10:10:00|20.59|20.39|20.59|20.39|20.6|20.4|20.59|20.39|3
1650190230000|2022-04-17 10:10:30|20.6|20.4|20.59|20.39|20.6|20.4|20.59|20.39|2
1650190240000|2022-04-17 10:10:40|20.6|20.4|20.6|20.4|20.6|20.4|20.6|20.4|1
1650190270000|2022-04-17 10:11:10|20.59|20.39|20.59|20.39|20.59|20.39|20.59|20.39|1
1650190490000|2022-04-17 10:14:50|20.6|20.4|20.59|20.39|20.6|20.4|20.59|20.39|4
1650190500000|2022-04-17 10:15:00|20.6|20.4|20.59|20.39|20.6|20.4|20.59|20.39|2
1650190510000|2022-04-17 10:15:10|20.6|20.4|20.59|20.39|20.6|20.4|20.59|20.39|6
1650190540000|2022-04-17 10:15:40|20.6|20.4|20.59|20.39|20.6|20.4|20.59|20.39|2
1650191090000|2022-04-17 10:24:50|20.6|20.4|20.6|20.4|20.6|20.4|20.6|20.4|1
1650191170000|2022-04-17 10:26:10|20.59|20.39|20.59|20.39|20.6|20.4|20.59|20.39|5
1650191210000|2022-04-17 10:26:50|20.58|20.38|20.58|20.38|20.59|20.39|20.58|20.38|3
1650191320000|2022-04-17 10:28:40|20.59|20.39|20.59|20.39|20.59|20.39|20.59|20.39|1
1650191360000|2022-04-17 10:29:20|20.6|20.4|20.6|20.4|20.6|20.4|20.6|20.4|1
1650191370000|2022-04-17 10:29:30|20.59|20.39|20.59|20.39|20.6|20.4|20.59|20.39|3
1650191410000|2022-04-17 10:30:10|20.6|20.4|20.59|20.39|20.6|20.4|20.59|20.39|2
1650191430000|2022-04-17 10:30:30|20.58|20.38|20.58|20.38|20.59|20.39|20.58|20.38|3
1650191440000|2022-04-17 10:30:40|20.59|20.39|20.58|20.38|20.59|20.39|20.58|20.38|2
1650191450000|2022-04-17 10:30:50|20.59|20.39|20.58|20.38|20.59|20.39|20.58|20.38|6
1650191490000|2022-04-17 10:31:30|20.59|20.39|20.59|20.39|20.59|20.39|20.59|20.39|1
1650191500000|2022-04-17 10:31:40|20.58|20.38|20.59|20.39|20.59|20.39|20.58|20.38|2
1650191550000|2022-04-17 10:32:30|20.6|20.4|20.6|20.4|20.6|20.4|20.6|20.4|1
1650191590000|2022-04-17 10:33:10|20.59|20.39|20.59|20.39|20.59|20.39|20.59|20.39|1
1650191600000|2022-04-17 10:33:20|20.6|20.4|20.6|20.4|20.6|20.4|20.6|20.4|1
1650191680000|2022-04-17 10:34:40|20.61|20.41|20.61|20.41|20.61|20.41|20.6|20.4|7
1650191690000|2022-04-17 10:34:50|20.62|20.42|20.62|20.42|20.62|20.42|20.62|20.42|1
1650191800000|2022-04-17 10:36:40|20.61|20.41|20.61|20.41|20.61|20.41|20.61|20.41|1
1650191820000|2022-04-17 10:37:00|20.62|20.42|20.61|20.41|20.62|20.42|20.61|20.41|6
1650191830000|2022-04-17 10:37:10|20.62|20.42|20.62|20.42|20.62|20.42|20.62|20.42|1
1650191840000|2022-04-17 10:37:20|20.61|20.41|20.62|20.42|20.62|20.42|20.61|20.41|4
1650191940000|2022-04-17 10:39:00|20.61|20.41|20.61|20.41|20.61|20.41|20.61|20.41|1
1650192060000|2022-04-17 10:41:00|20.62|20.42|20.62|20.42|20.62|20.42|20.62|20.42|1
1650192080000|2022-04-17 10:41:20|20.61|20.41|20.61|20.41|20.61|20.41|20.61|20.41|1
1650192100000|2022-04-17 10:41:40|20.62|20.42|20.62|20.42|20.62|20.42|20.62|20.42|1
1650192110000|2022-04-17 10:41:50|20.61|20.41|20.61|20.41|20.62|20.42|20.61|20.41|3
1650192120000|2022-04-17 10:42:00|20.62|20.42|20.62|20.42|20.62|20.42|20.62|20.42|1
1650192130000|2022-04-17 10:42:10|20.61|20.41|20.61|20.41|20.62|20.42|20.61|20.41|3
1650192290000|2022-04-17 10:44:50|20.6|20.4|20.6|20.4|20.6|20.4|20.6|20.4|1
1650192370000|2022-04-17 10:46:10|20.59|20.39|20.59|20.39|20.6|20.4|20.59|20.39|3
1650192400000|2022-04-17 10:46:40|20.58|20.38|20.58|20.38|20.59|20.39|20.58|20.38|5
1650192410000|2022-04-17 10:46:50|20.59|20.39|20.59|20.39|20.59|20.39|20.58|20.38|5
1650192460000|2022-04-17 10:47:40|20.58|20.38|20.59|20.39|20.59|20.39|20.58|20.38|4
1650192480000|2022-04-17 10:48:00|20.58|20.38|20.59|20.39|20.59|20.39|20.58|20.38|2
1650192490000|2022-04-17 10:48:10|20.58|20.38|20.59|20.39|20.59|20.39|20.58|20.38|2
1650192580000|2022-04-17 10:49:40|20.6|20.4|20.6|20.4|20.6|20.4|20.59|20.39|3
1650192600000|2022-04-17 10:50:00|20.61|20.41|20.6|20.4|20.61|20.41|20.6|20.4|2
1650192620000|2022-04-17 10:50:20|20.61|20.41|20.61|20.41|20.61|20.41|20.61|20.41|1
1650192630000|2022-04-17 10:50:30|20.6|20.4|20.61|20.41|20.61|20.41|20.6|20.4|2
1650192780000|2022-04-17 10:53:00|20.62|20.42|20.61|20.41|20.62|20.42|20.61|20.41|2
1650192790000|2022-04-17 10:53:10|20.62|20.42|20.62|20.42|20.62|20.42|20.62|20.42|1
1650192810000|2022-04-17 10:53:30|20.61|20.41|20.62|20.42|20.62|20.42|20.61|20.41|2
1650192960000|2022-04-17 10:56:00|20.63|20.43|20.63|20.43|20.63|20.43|20.63|20.43|1
1650192980000|2022-04-17 10:56:20|20.62|20.42|20.62|20.42|20.63|20.43|20.62|20.42|3
1650193000000|2022-04-17 10:56:40|20.63|20.43|20.63|20.43|20.63|20.43|20.63|20.43|1
1650193010000|2022-04-17 10:56:50|20.62|20.42|20.62|20.42|20.62|20.42|20.62|20.42|1
1650193060000|2022-04-17 10:57:40|20.61|20.41|20.61|20.41|20.62|20.42|20.61|20.41|3
1650193090000|2022-04-17 10:58:10|20.62|20.42|20.62|20.42|20.62|20.42|20.62|20.42|1
1650193100000|2022-04-17 10:58:20|20.61|20.41|20.62|20.42|20.62|20.42|20.61|20.41|2
1650193110000|2022-04-17 10:58:30|20.61|20.41|20.61|20.41|20.62|20.42|20.61|20.41|3
1650193120000|2022-04-17 10:58:40|20.62|20.42|20.61|20.41|20.62|20.42|20.61|20.41|4
1650193130000|2022-04-17 10:58:50|20.62|20.42|20.61|20.41|20.62|20.42|20.61|20.41|2
1650193140000|2022-04-17 10:59:00|20.62|20.42|20.62|20.42|20.62|20.42|20.62|20.42|1
1650193160000|2022-04-17 10:59:20|20.61|20.41|20.61|20.41|20.61|20.41|20.61|20.41|1
1650193170000|2022-04-17 10:59:30|20.62|20.42|20.62|20.42|20.62|20.42|20.62|20.42|1
1650193310000|2022-04-17 11:01:50|20.63|20.43|20.63|20.43|20.63|20.43|20.63|20.43|1
1650193460000|2022-04-17 11:04:20|20.64|20.44|20.64|20.44|20.64|20.44|20.64|20.44|1
1650193520000|2022-04-17 11:05:20|20.63|20.43|20.63|20.43|20.64|20.44|20.63|20.43|3
1650193630000|2022-04-17 11:07:10|20.62|20.42|20.62|20.42|20.62|20.42|20.62|20.42|1
1650193680000|2022-04-17 11:08:00|20.63|20.43|20.63|20.43|20.63|20.43|20.63|20.43|1
1650193690000|2022-04-17 11:08:10|20.62|20.42|20.63|20.43|20.63|20.43|20.62|20.42|8
1650193730000|2022-04-17 11:08:50|20.62|20.42|20.62|20.42|20.63|20.43|20.62|20.42|3
1650193740000|2022-04-17 11:09:00|20.61|20.41|20.61|20.41|20.62|20.42|20.61|20.41|5
1650193780000|2022-04-17 11:09:40|20.62|20.42|20.62|20.42|20.62|20.42|20.61|20.41|3
1650193840000|2022-04-17 11:10:40|20.63|20.43|20.63|20.43|20.63|20.43|20.63|20.43|1
1650193870000|2022-04-17 11:11:10|20.62|20.42|20.63|20.43|20.63|20.43|20.62|20.42|4
1650193880000|2022-04-17 11:11:20|20.62|20.42|20.63|20.43|20.63|20.43|20.62|20.42|2
1650194010000|2022-04-17 11:13:30|20.62|20.42|20.62|20.42|20.62|20.42|20.62|20.42|1
1650194180000|2022-04-17 11:16:20|20.61|20.41|20.61|20.41|20.61|20.41|20.61|20.41|1
1650194190000|2022-04-17 11:16:30|20.6|20.4|20.6|20.4|20.61|20.41|20.6|20.4|3
1650194210000|2022-04-17 11:16:50|20.59|20.39|20.59|20.39|20.59|20.39|20.59|20.39|1
1650194330000|2022-04-17 11:18:50|20.58|20.38|20.58|20.38|20.58|20.38|20.58|20.38|1
1650194380000|2022-04-17 11:19:40|20.59|20.39|20.59|20.39|20.59|20.39|20.59|20.39|1
1650194520000|2022-04-17 11:22:00|20.58|20.38|20.58|20.38|20.58|20.38|20.58|20.38|1
1650194740000|2022-04-17 11:25:40|20.59|20.39|20.59|20.39|20.59|20.39|20.59|20.39|1
1650194860000|2022-04-17 11:27:40|20.6|20.4|20.6|20.4|20.6|20.4|20.6|20.4|1
1650195090000|2022-04-17 11:31:30|20.61|20.41|20.61|20.41|20.61|20.41|20.6|20.4|5
1650195100000|2022-04-17 11:31:40|20.6|20.4|20.61|20.41|20.61|20.41|20.6|20.4|2
1650195210000|2022-04-17 11:33:30|20.62|20.42|20.62|20.42|20.62|20.42|20.62|20.42|1
1650195250000|2022-04-17 11:34:10|20.61|20.41|20.61|20.41|20.61|20.41|20.61|20.41|1
1650195310000|2022-04-17 11:35:10|20.62|20.42|20.62|20.42|20.62|20.42|20.62|20.42|1
1650195380000|2022-04-17 11:36:20|20.61|20.41|20.61|20.41|20.61|20.41|20.61|20.41|1
1650195390000|2022-04-17 11:36:30|20.62|20.42|20.62|20.42|20.62|20.42|20.61|20.41|3
1650195400000|2022-04-17 11:36:40|20.61|20.41|20.61|20.41|20.61|20.41|20.61|20.41|1
1650195590000|2022-04-17 11:39:50|20.62|20.42|20.62|20.42|20.62|20.42|20.62|20.42|1
1650195760000|2022-04-17 11:42:40|20.61|20.41|20.61|20.41|20.62|20.42|20.61|20.41|9
1650195770000|2022-04-17 11:42:50|20.62|20.42|20.61|20.41|20.62|20.42|20.61|20.41|2
1650195790000|2022-04-17 11:43:10|20.6|20.4|20.6|20.4|20.6|20.4|20.6|20.4|1
1650195870000|2022-04-17 11:44:30|20.61|20.41|20.61|20.41|20.61|20.41|20.6|20.4|5
1650195880000|2022-04-17 11:44:40|20.6|20.4|20.6|20.4|20.61|20.41|20.6|20.4|7
1650195890000|2022-04-17 11:44:50|20.61|20.41|20.61|20.41|20.61|20.41|20.6|20.4|3
1650195900000|2022-04-17 11:45:00|20.6|20.4|20.61|20.41|20.61|20.41|20.6|20.4|2
1650195920000|2022-04-17 11:45:20|20.6|20.4|20.6|20.4|20.61|20.41|20.6|20.4|3
1650195930000|2022-04-17 11:45:30|20.61|20.41|20.61|20.41|20.61|20.41|20.6|20.4|3
1650195940000|2022-04-17 11:45:40|20.6|20.4|20.61|20.41|20.61|20.41|20.6|20.4|2
1650196020000|2022-04-17 11:47:00|20.6|20.4|20.6|20.4|20.6|20.4|20.6|20.4|1
1650196050000|2022-04-17 11:47:30|20.61|20.41|20.6|20.4|20.61|20.41|20.6|20.4|2
1650196200000|2022-04-17 11:50:00|20.59|20.39|20.59|20.39|20.59|20.39|20.59|20.39|1
1650196220000|2022-04-17 11:50:20|20.6|20.4|20.59|20.39|20.6|20.4|20.59|20.39|2
1650196240000|2022-04-17 11:50:40|20.6|20.4|20.6|20.4|20.6|20.4|20.59|20.39|5
1650196260000|2022-04-17 11:51:00|20.59|20.39|20.6|20.4|20.6|20.4|20.59|20.39|2
1650196440000|2022-04-17 11:54:00|20.59|20.39|20.59|20.39|20.59|20.39|20.59|20.39|1
1650196680000|2022-04-17 11:58:00|20.6|20.4|20.6|20.4|20.6|20.4|20.6|20.4|1
1650196740000|2022-04-17 11:59:00|20.61|20.41|20.61|20.41|20.61|20.41|20.61|20.41|1
1650196780000|2022-04-17 11:59:40|20.6|20.4|20.61|20.41|20.61|20.41|20.6|20.4|2
1650196790000|2022-04-17 11:59:50|20.6|20.4|20.61|20.41|20.61|20.41|20.6|20.4|2
1650196810000|2022-04-17 12:00:10|20.62|20.42|20.62|20.42|20.62|20.42|20.61|20.41|3
1650196820000|2022-04-17 12:00:20|20.61|20.41|20.62|20.42|20.62|20.42|20.61|20.41|4
1650196850000|2022-04-17 12:00:50|20.61|20.41|20.61|20.41|20.61|20.41|20.61|20.41|1
1650196950000|2022-04-17 12:02:30|20.62|20.42|20.62|20.42|20.62|20.42|20.62|20.42|1
1650196960000|2022-04-17 12:02:40|20.63|20.43|20.63|20.43|20.63|20.43|20.62|20.42|5
1650197040000|2022-04-17 12:04:00|20.62|20.42|20.62|20.42|20.63|20.43|20.62|20.42|5
1650197050000|2022-04-17 12:04:10|20.63|20.43|20.62|20.42|20.63|20.43|20.62|20.42|2
1650197190000|2022-04-17 12:06:30|20.61|20.41|20.61|20.41|20.61|20.41|20.61|20.41|1
1650197200000|2022-04-17 12:06:40|20.6|20.4|20.6|20.4|20.6|20.4|20.6|20.4|1
1650197210000|2022-04-17 12:06:50|20.61|20.41|20.61|20.41|20.61|20.41|20.6|20.4|3
1650197230000|2022-04-17 12:07:10|20.6|20.4|20.59|20.39|20.61|20.41|20.59|20.39|4
1650197240000|2022-04-17 12:07:20|20.6|20.4|20.6|20.4|20.6|20.4|20.6|20.4|1
1650197280000|2022-04-17 12:08:00|20.59|20.39|20.59|20.39|20.59|20.39|20.59|20.39|1
1650197300000|2022-04-17 12:08:20|20.6|20.4|20.6|20.4|20.6|20.4|20.59|20.39|5
1650197310000|2022-04-17 12:08:30|20.59|20.39|20.6|20.4|20.6|20.4|20.59|20.39|2
1650197320000|2022-04-17 12:08:40|20.59|20.39|20.6|20.4|20.6|20.4|20.59|20.39|6
1650197330000|2022-04-17 12:08:50|20.59|20.39|20.6|20.4|20.6|20.4|20.59|20.39|4
1650197340000|2022-04-17 12:09:00|20.59|20.39|20.59|20.39|20.6|20.4|20.59|20.39|3
1650197350000|2022-04-17 12:09:10|20.6|20.4|20.6|20.4|20.6|20.4|20.59|20.39|3
1650197360000|2022-04-17 12:09:20|20.59|20.39|20.6|20.4|20.6|20.4|20.59|20.39|2
1650197410000|2022-04-17 12:10:10|20.59|20.39|20.59|20.39|20.59|20.39|20.59|20.39|1
1650197420000|2022-04-17 12:10:20|20.58|20.38|20.58|20.38|20.58|20.38|20.58|20.38|1
1650197440000|2022-04-17 12:10:40|20.59|20.39|20.59|20.39|20.59|20.39|20.58|20.38|5
1650197570000|2022-04-17 12:12:50|20.58|20.38|20.59|20.39|20.59|20.39|20.58|20.38|2
1650197580000|2022-04-17 12:13:00|20.58|20.38|20.58|20.38|20.59|20.39|20.58|20.38|3
1650197610000|2022-04-17 12:13:30|20.59|20.39|20.59|20.39|20.59|20.39|20.59|20.39|1
1650197630000|2022-04-17 12:13:50|20.58|20.38|20.58|20.38|20.59|20.39|20.58|20.38|3
1650197640000|2022-04-17 12:14:00|20.59|20.39|20.58|20.38|20.59|20.39|20.58|20.38|2
1650197650000|2022-04-17 12:14:10|20.59|20.39|20.59|20.39|20.59|20.39|20.58|20.38|3
1650197670000|2022-04-17 12:14:30|20.6|20.4|20.59|20.39|20.6|20.4|20.59|20.39|2
1650197710000|2022-04-17 12:15:10|20.6|20.4|20.6|20.4|20.6|20.4|20.6|20.4|1
1650197760000|2022-04-17 12:16:00|20.59|20.39|20.59|20.39|20.59|20.39|20.59|20.39|1
1650197820000|2022-04-17 12:17:00|20.6|20.4|20.59|20.39|20.6|20.4|20.59|20.39|4
1650197840000|2022-04-17 12:17:20|20.58|20.38|20.59|20.39|20.59|20.39|20.58|20.38|4
1650197850000|2022-04-17 12:17:30|20.58|20.38|20.58|20.38|20.58|20.38|20.58|20.38|1
1650198070000|2022-04-17 12:21:10|20.57|20.37|20.57|20.37|20.58|20.38|20.57|20.37|3
1650198110000|2022-04-17 12:21:50|20.58|20.38|20.58|20.38|20.58|20.38|20.57|20.37|5
1650198120000|2022-04-17 12:22:00|20.57|20.37|20.58|20.38|20.58|20.38|20.57|20.37|4
1650198130000|2022-04-17 12:22:10|20.57|20.37|20.58|20.38|20.58|20.38|20.57|20.37|2
1650198140000|2022-04-17 12:22:20|20.57|20.37|20.58|20.38|20.58|20.38|20.57|20.37|12
1650198200000|2022-04-17 12:23:20|20.57|20.37|20.57|20.37|20.58|20.38|20.57|20.37|3
1650198210000|2022-04-17 12:23:30|20.58|20.38|20.58|20.38|20.58|20.38|20.57|20.37|5
1650198220000|2022-04-17 12:23:40|20.57|20.37|20.57|20.37|20.58|20.38|20.57|20.37|5
1650198230000|2022-04-17 12:23:50|20.58|20.38|20.58|20.38|20.58|20.38|20.57|20.37|5
1650198240000|2022-04-17 12:24:00|20.57|20.37|20.58|20.38|20.58|20.38|20.57|20.37|6
1650198250000|2022-04-17 12:24:10|20.57|20.37|20.58|20.38|20.58|20.38|20.57|20.37|2
1650198310000|2022-04-17 12:25:10|20.59|20.39|20.59|20.39|20.59|20.39|20.58|20.38|9
1650198340000|2022-04-17 12:25:40|20.58|20.38|20.58|20.38|20.59|20.39|20.58|20.38|3
1650198350000|2022-04-17 12:25:50|20.59|20.39|20.58|20.38|20.59|20.39|20.58|20.38|4
1650198390000|2022-04-17 12:26:30|20.59|20.39|20.59|20.39|20.59|20.39|20.59|20.39|1
1650198410000|2022-04-17 12:26:50|20.58|20.38|20.58|20.38|20.58|20.38|20.58|20.38|1
1650198450000|2022-04-17 12:27:30|20.59|20.39|20.58|20.38|20.59|20.39|20.58|20.38|2
1650198480000|2022-04-17 12:28:00|20.59|20.39|20.58|20.38|20.59|20.39|20.58|20.38|4
1650198660000|2022-04-17 12:31:00|20.59|20.39|20.59|20.39|20.59|20.39|20.58|20.38|9
1650198670000|2022-04-17 12:31:10|20.58|20.38|20.58|20.38|20.59|20.39|20.58|20.38|3
1650198680000|2022-04-17 12:31:20|20.59|20.39|20.59|20.39|20.59|20.39|20.58|20.38|3
1650198690000|2022-04-17 12:31:30|20.6|20.4|20.6|20.4|20.6|20.4|20.6|20.4|1
1650198710000|2022-04-17 12:31:50|20.61|20.41|20.6|20.4|20.61|20.41|20.6|20.4|8
1650198730000|2022-04-17 12:32:10|20.61|20.41|20.61|20.41|20.61|20.41|20.61|20.41|1
1650198750000|2022-04-17 12:32:30|20.6|20.4|20.61|20.41|20.61|20.41|20.6|20.4|2
1650198760000|2022-04-17 12:32:40|20.6|20.4|20.6|20.4|20.61|20.41|20.6|20.4|5
1650198770000|2022-04-17 12:32:50|20.61|20.41|20.61|20.41|20.61|20.41|20.61|20.41|1
1650198780000|2022-04-17 12:33:00|20.6|20.4|20.6|20.4|20.6|20.4|20.59|20.39|9
1650198790000|2022-04-17 12:33:10|20.59|20.39|20.59|20.39|20.6|20.4|20.59|20.39|7
1650198800000|2022-04-17 12:33:20|20.6|20.4|20.6|20.4|20.6|20.4|20.59|20.39|3
1650198910000|2022-04-17 12:35:10|20.61|20.41|20.61|20.41|20.61|20.41|20.6|20.4|3
1650198920000|2022-04-17 12:35:20|20.6|20.4|20.61|20.41|20.61|20.41|20.6|20.4|6
1650198940000|2022-04-17 12:35:40|20.6|20.4|20.61|20.41|20.61|20.41|20.6|20.4|2
1650198980000|2022-04-17 12:36:20|20.62|20.42|20.62|20.42|20.62|20.42|20.62|20.42|1
1650198990000|2022-04-17 12:36:30|20.63|20.43|20.63|20.43|20.63|20.43|20.63|20.43|1
1650199020000|2022-04-17 12:37:00|20.64|20.44|20.63|20.43|20.64|20.44|20.63|20.43|2
1650199030000|2022-04-17 12:37:10|20.64|20.44|20.63|20.43|20.64|20.44|20.63|20.43|2
1650199050000|2022-04-17 12:37:30|20.62|20.42|20.63|20.43|20.63|20.43|20.62|20.42|2
1650199060000|2022-04-17 12:37:40|20.62|20.42|20.63|20.43|20.63|20.43|20.62|20.42|6
1650199070000|2022-04-17 12:37:50|20.62|20.42|20.62|20.42|20.62|20.42|20.62|20.42|1
1650199090000|2022-04-17 12:38:10|20.63|20.43|20.64|20.44|20.64|20.44|20.63|20.43|2
1650199110000|2022-04-17 12:38:30|20.65|20.45|20.65|20.45|20.65|20.45|20.65|20.45|1
1650199130000|2022-04-17 12:38:50|20.64|20.44|20.65|20.45|20.65|20.45|20.64|20.44|4
1650199140000|2022-04-17 12:39:00|20.64|20.44|20.64|20.44|20.65|20.45|20.64|20.44|3
1650199190000|2022-04-17 12:39:50|20.65|20.45|20.64|20.44|20.65|20.45|20.64|20.44|2
1650199200000|2022-04-17 12:40:00|20.65|20.45|20.64|20.44|20.65|20.45|20.64|20.44|4
1650199210000|2022-04-17 12:40:10|20.65|20.45|20.65|20.45|20.65|20.45|20.64|20.44|3
1650199220000|2022-04-17 12:40:20|20.64|20.44|20.65|20.45|20.65|20.45|20.64|20.44|8
1650199300000|2022-04-17 12:41:40|20.64|20.44|20.64|20.44|20.65|20.45|20.64|20.44|11
1650199310000|2022-04-17 12:41:50|20.65|20.45|20.65|20.45|20.65|20.45|20.65|20.45|1
1650199390000|2022-04-17 12:43:10|20.66|20.46|20.66|20.46|20.66|20.46|20.65|20.45|3
1650199480000|2022-04-17 12:44:40|20.67|20.47|20.67|20.47|20.67|20.47|20.67|20.47|1
1650199490000|2022-04-17 12:44:50|20.66|20.46|20.67|20.47|20.67|20.47|20.66|20.46|2
1650199500000|2022-04-17 12:45:00|20.68|20.48|20.68|20.48|20.68|20.48|20.67|20.47|9
1650199630000|2022-04-17 12:47:10|20.67|20.47|20.67|20.47|20.67|20.47|20.67|20.47|1
1650199640000|2022-04-17 12:47:20|20.68|20.48|20.67|20.47|20.68|20.48|20.67|20.47|2
1650199650000|2022-04-17 12:47:30|20.68|20.48|20.68|20.48|20.68|20.48|20.67|20.47|3
1650199660000|2022-04-17 12:47:40|20.67|20.47|20.67|20.47|20.68|20.48|20.67|20.47|5
1650199670000|2022-04-17 12:47:50|20.68|20.48|20.68|20.48|20.68|20.48|20.68|20.48|1
1650199680000|2022-04-17 12:48:00|20.67|20.47|20.67|20.47|20.67|20.47|20.67|20.47|1
1650199730000|2022-04-17 12:48:50|20.68|20.48|20.67|20.47|20.68|20.48|20.67|20.47|2
1650199880000|2022-04-17 12:51:20|20.66|20.46|20.66|20.46|20.66|20.46|20.66|20.46|1
1650199980000|2022-04-17 12:53:00|20.65|20.45|20.65|20.45|20.65|20.45|20.65|20.45|1
1650200000000|2022-04-17 12:53:20|20.66|20.46|20.66|20.46|20.66|20.46|20.66|20.46|1
1650200010000|2022-04-17 12:53:30|20.65|20.45|20.65|20.45|20.65|20.45|20.65|20.45|1
1650200170000|2022-04-17 12:56:10|20.66|20.46|20.65|20.45|20.66|20.46|20.65|20.45|6
1650200180000|2022-04-17 12:56:20|20.66|20.46|20.66|20.46|20.66|20.46|20.65|20.45|7
1650200190000|2022-04-17 12:56:30|20.65|20.45|20.66|20.46|20.66|20.46|20.65|20.45|4
1650200210000|2022-04-17 12:56:50|20.65|20.45|20.66|20.46|20.66|20.46|20.65|20.45|2
1650200220000|2022-04-17 12:57:00|20.65|20.45|20.65|20.45|20.65|20.45|20.65|20.45|1
1650200340000|2022-04-17 12:59:00|20.66|20.46|20.66|20.46|20.66|20.46|20.66|20.46|1
1650200350000|2022-04-17 12:59:10|20.65|20.45|20.65|20.45|20.65|20.45|20.65|20.45|1
1650200360000|2022-04-17 12:59:20|20.66|20.46|20.66|20.46|20.66|20.46|20.66|20.46|1
1650200420000|2022-04-17 13:00:20|20.65|20.45|20.65|20.45|20.65|20.45|20.65|20.45|1
1650200460000|2022-04-17 13:01:00|20.64|20.44|20.64|20.44|20.65|20.45|20.64|20.44|5
1650200480000|2022-04-17 13:01:20|20.63|20.43|20.63|20.43|20.63|20.43|20.63|20.43|1
1650200550000|2022-04-17 13:02:30|20.62|20.42|20.63|20.43|20.63|20.43|20.62|20.42|2
1650200570000|2022-04-17 13:02:50|20.62|20.42|20.62|20.42|20.62|20.42|20.62|20.42|1
1650200580000|2022-04-17 13:03:00|20.63|20.43|20.63|20.43|20.63|20.43|20.63|20.43|1
1650200650000|2022-04-17 13:04:10|20.64|20.44|20.64|20.44|20.64|20.44|20.64|20.44|1
1650200900000|2022-04-17 13:08:20|20.63|20.43|20.63|20.43|20.64|20.44|20.63|20.43|3
1650201030000|2022-04-17 13:10:30|20.64|20.44|20.65|20.45|20.65|20.45|20.64|20.44|2
1650201050000|2022-04-17 13:10:50|20.66|20.46|20.65|20.45|20.66|20.46|20.65|20.45|2
1650201060000|2022-04-17 13:11:00|20.66|20.46|20.66|20.46|20.66|20.46|20.66|20.46|1
1650201070000|2022-04-17 13:11:10|20.65|20.45|20.66|20.46|20.66|20.46|20.65|20.45|4
1650201090000|2022-04-17 13:11:30|20.65|20.45|20.66|20.46|20.66|20.46|20.65|20.45|2
1650201100000|2022-04-17 13:11:40|20.65|20.45|20.66|20.46|20.66|20.46|20.65|20.45|2
1650201110000|2022-04-17 13:11:50|20.65|20.45|20.65|20.45|20.65|20.45|20.65|20.45|1
1650201170000|2022-04-17 13:12:50|20.66|20.46|20.66|20.46|20.66|20.46|20.66|20.46|1
1650201180000|2022-04-17 13:13:00|20.65|20.45|20.65|20.45|20.66|20.46|20.65|20.45|3
1650201190000|2022-04-17 13:13:10|20.66|20.46|20.66|20.46|20.66|20.46|20.66|20.46|1
1650201220000|2022-04-17 13:13:40|20.65|20.45|20.66|20.46|20.66|20.46|20.65|20.45|2
1650201230000|2022-04-17 13:13:50|20.65|20.45|20.65|20.45|20.66|20.46|20.65|20.45|3
1650201240000|2022-04-17 13:14:00|20.66|20.46|20.65|20.45|20.66|20.46|20.65|20.45|2
1650201260000|2022-04-17 13:14:20|20.66|20.46|20.66|20.46|20.66|20.46|20.66|20.46|1
1650201270000|2022-04-17 13:14:30|20.65|20.45|20.66|20.46|20.66|20.46|20.65|20.45|6
1650201320000|2022-04-17 13:15:20|20.67|20.47|20.67|20.47|20.67|20.47|20.67|20.47|1
1650201340000|2022-04-17 13:15:40|20.68|20.48|20.69|20.49|20.69|20.49|20.68|20.48|2
1650201360000|2022-04-17 13:16:00|20.7|20.5|20.69|20.49|20.7|20.5|20.69|20.49|4
1650201370000|2022-04-17 13:16:10|20.7|20.5|20.7|20.5|20.7|20.5|20.69|20.49|3
1650201390000|2022-04-17 13:16:30|20.69|20.49|20.7|20.5|20.7|20.5|20.69|20.49|2
1650201550000|2022-04-17 13:19:10|20.71|20.51|20.71|20.51|20.71|20.51|20.71|20.51|1
1650201560000|2022-04-17 13:19:20|20.7|20.5|20.7|20.5|20.71|20.51|20.7|20.5|9
1650201570000|2022-04-17 13:19:30|20.71|20.51|20.7|20.5|20.71|20.51|20.7|20.5|12
1650201630000|2022-04-17 13:20:30|20.71|20.51|20.71|20.51|20.71|20.51|20.7|20.5|3
1650201660000|2022-04-17 13:21:00|20.7|20.5|20.71|20.51|20.71|20.51|20.7|20.5|8
1650201670000|2022-04-17 13:21:10|20.7|20.5|20.7|20.5|20.71|20.51|20.7|20.5|7
1650201680000|2022-04-17 13:21:20|20.71|20.51|20.7|20.5|20.71|20.51|20.7|20.5|2
1650201700000|2022-04-17 13:21:40|20.71|20.51|20.7|20.5|20.71|20.51|20.7|20.5|8
1650201710000|2022-04-17 13:21:50|20.71|20.51|20.7|20.5|20.71|20.51|20.7|20.5|2
1650201720000|2022-04-17 13:22:00|20.71|20.51|20.7|20.5|20.71|20.51|20.7|20.5|2
1650201730000|2022-04-17 13:22:10|20.71|20.51|20.72|20.52|20.72|20.52|20.71|20.51|6
1650201740000|2022-04-17 13:22:20|20.71|20.51|20.71|20.51|20.71|20.51|20.71|20.51|1
1650201770000|2022-04-17 13:22:50|20.7|20.5|20.7|20.5|20.71|20.51|20.7|20.5|7
1650201780000|2022-04-17 13:23:00|20.69|20.49|20.69|20.49|20.7|20.5|20.69|20.49|5
1650201800000|2022-04-17 13:23:20|20.68|20.48|20.68|20.48|20.68|20.48|20.68|20.48|1
1650201820000|2022-04-17 13:23:40|20.67|20.47|20.67|20.47|20.67|20.47|20.67|20.47|1
1650201840000|2022-04-17 13:24:00|20.68|20.48|20.68|20.48|20.68|20.48|20.68|20.48|1
1650201850000|2022-04-17 13:24:10|20.67|20.47|20.68|20.48|20.68|20.48|20.67|20.47|2
1650201920000|2022-04-17 13:25:20|20.67|20.47|20.67|20.47|20.67|20.47|20.67|20.47|1
1650201940000|2022-04-17 13:25:40|20.68|20.48|20.68|20.48|20.68|20.48|20.68|20.48|1
1650201990000|2022-04-17 13:26:30|20.67|20.47|20.67|20.47|20.67|20.47|20.67|20.47|1
1650202000000|2022-04-17 13:26:40|20.68|20.48|20.67|20.47|20.68|20.48|20.67|20.47|2
1650202020000|2022-04-17 13:27:00|20.66|20.46|20.67|20.47|20.67|20.47|20.66|20.46|2
1650202030000|2022-04-17 13:27:10|20.66|20.46|20.65|20.45|20.66|20.46|20.65|20.45|4
1650202040000|2022-04-17 13:27:20|20.64|20.44|20.64|20.44|20.65|20.45|20.64|20.44|11
1650202070000|2022-04-17 13:27:50|20.65|20.45|20.65|20.45|20.65|20.45|20.65|20.45|1
1650202090000|2022-04-17 13:28:10|20.64|20.44|20.64|20.44|20.64|20.44|20.64|20.44|1
1650202120000|2022-04-17 13:28:40|20.63|20.43|20.63|20.43|20.63|20.43|20.63|20.43|1
1650202130000|2022-04-17 13:28:50|20.64|20.44|20.63|20.43|20.64|20.44|20.63|20.43|2
1650202160000|2022-04-17 13:29:20|20.64|20.44|20.63|20.43|20.64|20.44|20.63|20.43|4
1650202170000|2022-04-17 13:29:30|20.64|20.44|20.63|20.43|20.64|20.44|20.63|20.43|6
1650202190000|2022-04-17 13:29:50|20.62|20.42|20.63|20.43|20.63|20.43|20.62|20.42|2
1650202200000|2022-04-17 13:30:00|20.62|20.42|20.61|20.41|20.62|20.42|20.61|20.41|2
1650202210000|2022-04-17 13:30:10|20.6|20.4|20.6|20.4|20.6|20.4|20.6|20.4|1
1650202220000|2022-04-17 13:30:20|20.59|20.39|20.59|20.39|20.6|20.4|20.58|20.38|11
1650202230000|2022-04-17 13:30:30|20.58|20.38|20.6|20.4|20.6|20.4|20.58|20.38|3
1650202240000|2022-04-17 13:30:40|20.61|20.41|20.61|20.41|20.61|20.41|20.61|20.41|1
1650202290000|2022-04-17 13:31:30|20.6|20.4|20.59|20.39|20.61|20.41|20.59|20.39|4
1650202300000|2022-04-17 13:31:40|20.6|20.4|20.6|20.4|20.6|20.4|20.6|20.4|1
1650202310000|2022-04-17 13:31:50|20.61|20.41|20.62|20.42|20.62|20.42|20.6|20.4|6
1650202320000|2022-04-17 13:32:00|20.61|20.41|20.61|20.41|20.62|20.42|20.61|20.41|5
1650202330000|2022-04-17 13:32:10|20.62|20.42|20.62|20.42|20.62|20.42|20.62|20.42|1
1650202340000|2022-04-17 13:32:20|20.61|20.41|20.61|20.41|20.62|20.42|20.61|20.41|7
1650202350000|2022-04-17 13:32:30|20.62|20.42|20.61|20.41|20.62|20.42|20.61|20.41|2
1650202360000|2022-04-17 13:32:40|20.62|20.42|20.61|20.41|20.62|20.42|20.61|20.41|8
1650202370000|2022-04-17 13:32:50|20.62|20.42|20.61|20.41|20.62|20.42|20.61|20.41|4
1650202380000|2022-04-17 13:33:00|20.62|20.42|20.62|20.42|20.62|20.42|20.61|20.41|5
1650202390000|2022-04-17 13:33:10|20.61|20.41|20.62|20.42|20.62|20.42|20.61|20.41|2
1650202400000|2022-04-17 13:33:20|20.61|20.41|20.62|20.42|20.62|20.42|20.61|20.41|4
1650202530000|2022-04-17 13:35:30|20.63|20.43|20.63|20.43|20.63|20.43|20.63|20.43|1
1650202560000|2022-04-17 13:36:00|20.64|20.44|20.64|20.44|20.64|20.44|20.63|20.43|3
1650202590000|2022-04-17 13:36:30|20.65|20.45|20.65|20.45|20.65|20.45|20.64|20.44|5
1650202600000|2022-04-17 13:36:40|20.66|20.46|20.66|20.46|20.66|20.46|20.65|20.45|5
1650202610000|2022-04-17 13:36:50|20.67|20.47|20.67|20.47|20.67|20.47|20.67|20.47|1
1650202620000|2022-04-17 13:37:00|20.68|20.48|20.69|20.49|20.69|20.49|20.68|20.48|2
1650202650000|2022-04-17 13:37:30|20.68|20.48|20.68|20.48|20.68|20.48|20.68|20.48|1
1650202670000|2022-04-17 13:37:50|20.67|20.47|20.67|20.47|20.67|20.47|20.67|20.47|1
1650202680000|2022-04-17 13:38:00|20.68|20.48|20.68|20.48|20.68|20.48|20.68|20.48|1
1650202690000|2022-04-17 13:38:10|20.67|20.47|20.68|20.48|20.68|20.48|20.67|20.47|2
1650202700000|2022-04-17 13:38:20|20.67|20.47|20.68|20.48|20.68|20.48|20.67|20.47|10
1650202710000|2022-04-17 13:38:30|20.69|20.49|20.69|20.49|20.69|20.49|20.69|20.49|1
1650202720000|2022-04-17 13:38:40|20.68|20.48|20.68|20.48|20.68|20.48|20.68|20.48|1
1650202750000|2022-04-17 13:39:10|20.67|20.47|20.67|20.47|20.67|20.47|20.67|20.47|1
1650202790000|2022-04-17 13:39:50|20.68|20.48|20.68|20.48|20.68|20.48|20.68|20.48|1
1650202810000|2022-04-17 13:40:10|20.69|20.49|20.69|20.49|20.69|20.49|20.68|20.48|3
1650202830000|2022-04-17 13:40:30|20.7|20.5|20.7|20.5|20.7|20.5|20.69|20.49|3
1650202860000|2022-04-17 13:41:00|20.71|20.51|20.71|20.51|20.71|20.51|20.71|20.51|1
1650202870000|2022-04-17 13:41:10|20.72|20.52|20.72|20.52|20.72|20.52|20.72|20.52|1
1650202880000|2022-04-17 13:41:20|20.71|20.51|20.71|20.51|20.71|20.51|20.71|20.51|1
1650202890000|2022-04-17 13:41:30|20.72|20.52|20.71|20.51|20.72|20.52|20.71|20.51|2
1650202900000|2022-04-17 13:41:40|20.72|20.52|20.72|20.52|20.72|20.52|20.72|20.52|1
1650202910000|2022-04-17 13:41:50|20.73|20.53|20.72|20.52|20.73|20.53|20.72|20.52|2
1650202920000|2022-04-17 13:42:00|20.73|20.53|20.73|20.53|20.73|20.53|20.72|20.52|3
1650202930000|2022-04-17 13:42:10|20.74|20.54|20.74|20.54|20.74|20.54|20.74|20.54|1
1650202940000|2022-04-17 13:42:20|20.73|20.53|20.73|20.53|20.74|20.54|20.73|20.53|3
1650202950000|2022-04-17 13:42:30|20.72|20.52|20.72|20.52|20.73|20.53|20.72|20.52|7
1650202960000|2022-04-17 13:42:40|20.73|20.53|20.72|20.52|20.73|20.53|20.72|20.52|2
1650202970000|2022-04-17 13:42:50|20.71|20.51|20.71|20.51|20.71|20.51|20.71|20.51|1
1650202980000|2022-04-17 13:43:00|20.7|20.5|20.71|20.51|20.71|20.51|20.7|20.5|2
1650202990000|2022-04-17 13:43:10|20.7|20.5|20.7|20.5|20.7|20.5|20.7|20.5|1
1650203030000|2022-04-17 13:43:50|20.71|20.51|20.71|20.51|20.71|20.51|20.71|20.51|1
1650203040000|2022-04-17 13:44:00|20.72|20.52|20.73|20.53|20.74|20.54|20.71|20.51|8
1650203060000|2022-04-17 13:44:20|20.72|20.52|20.73|20.53|20.73|20.53|20.72|20.52|4
1650203070000|2022-04-17 13:44:30|20.72|20.52|20.72|20.52|20.73|20.53|20.72|20.52|3
1650203090000|2022-04-17 13:44:50|20.73|20.53|20.72|20.52|20.73|20.53|20.72|20.52|8
1650203100000|2022-04-17 13:45:00|20.73|20.53|20.73|20.53|20.73|20.53|20.73|20.53|1
1650203110000|2022-04-17 13:45:10|20.74|20.54|20.73|20.53|20.74|20.54|20.73|20.53|2
1650203120000|2022-04-17 13:45:20|20.74|20.54|20.73|20.53|20.74|20.54|20.73|20.53|2
1650203130000|2022-04-17 13:45:30|20.74|20.54|20.74|20.54|20.74|20.54|20.74|20.54|1
1650203150000|2022-04-17 13:45:50|20.73|20.53|20.72|20.52|20.74|20.54|20.72|20.52|6
1650203160000|2022-04-17 13:46:00|20.71|20.51|20.71|20.51|20.72|20.52|20.71|20.51|3
1650203170000|2022-04-17 13:46:10|20.72|20.52|20.73|20.53|20.73|20.53|20.72|20.52|2
1650203180000|2022-04-17 13:46:20|20.74|20.54|20.74|20.54|20.74|20.54|20.73|20.53|5
1650203200000|2022-04-17 13:46:40|20.73|20.53|20.74|20.54|20.74|20.54|20.73|20.53|10
1650203210000|2022-04-17 13:46:50|20.73|20.53|20.73|20.53|20.74|20.54|20.73|20.53|3
1650203220000|2022-04-17 13:47:00|20.74|20.54|20.73|20.53|20.74|20.54|20.73|20.53|8
1650203230000|2022-04-17 13:47:10|20.74|20.54|20.74|20.54|20.74|20.54|20.73|20.53|5
1650203250000|2022-04-17 13:47:30|20.73|20.53|20.73|20.53|20.74|20.54|20.73|20.53|3
1650203300000|2022-04-17 13:48:20|20.74|20.54|20.74|20.54|20.74|20.54|20.74|20.54|1
1650203320000|2022-04-17 13:48:40|20.75|20.55|20.75|20.55|20.75|20.55|20.74|20.54|3
1650203350000|2022-04-17 13:49:10|20.74|20.54|20.75|20.55|20.75|20.55|20.74|20.54|2
1650203360000|2022-04-17 13:49:20|20.74|20.54|20.74|20.54|20.75|20.55|20.74|20.54|5
1650203400000|2022-04-17 13:50:00|20.73|20.53|20.73|20.53|20.73|20.53|20.73|20.53|1
1650203410000|2022-04-17 13:50:10|20.74|20.54|20.73|20.53|20.74|20.54|20.73|20.53|4
1650203420000|2022-04-17 13:50:20|20.74|20.54|20.73|20.53|20.74|20.54|20.73|20.53|2
1650203430000|2022-04-17 13:50:30|20.74|20.54|20.74|20.54|20.74|20.54|20.74|20.54|1
1650203440000|2022-04-17 13:50:40|20.73|20.53|20.73|20.53|20.73|20.53|20.73|20.53|1
1650203450000|2022-04-17 13:50:50|20.74|20.54|20.73|20.53|20.74|20.54|20.73|20.53|2
1650203470000|2022-04-17 13:51:10|20.72|20.52|20.72|20.52|20.73|20.53|20.72|20.52|3
1650203510000|2022-04-17 13:51:50|20.73|20.53|20.73|20.53|20.73|20.53|20.73|20.53|1
1650203520000|2022-04-17 13:52:00|20.72|20.52|20.72|20.52|20.72|20.52|20.72|20.52|1
1650203550000|2022-04-17 13:52:30|20.71|20.51|20.72|20.52|20.72|20.52|20.71|20.51|2
1650203560000|2022-04-17 13:52:40|20.71|20.51|20.71|20.51|20.72|20.52|20.71|20.51|3
1650203570000|2022-04-17 13:52:50|20.7|20.5|20.7|20.5|20.71|20.51|20.7|20.5|5
1650203580000|2022-04-17 13:53:00|20.71|20.51|20.71|20.51|20.71|20.51|20.7|20.5|3
1650203590000|2022-04-17 13:53:10|20.7|20.5|20.7|20.5|20.7|20.5|20.7|20.5|1
1650203600000|2022-04-17 13:53:20|20.71|20.51|20.7|20.5|20.71|20.51|20.7|20.5|4
1650203620000|2022-04-17 13:53:40|20.71|20.51|20.7|20.5|20.71|20.51|20.7|20.5|4
1650203630000|2022-04-17 13:53:50|20.71|20.51|20.71|20.51|20.71|20.51|20.71|20.51|1
1650203650000|2022-04-17 13:54:10|20.7|20.5|20.71|20.51|20.71|20.51|20.7|20.5|4
1650203660000|2022-04-17 13:54:20|20.7|20.5|20.7|20.5|20.7|20.5|20.7|20.5|1
1650203670000|2022-04-17 13:54:30|20.71|20.51|20.7|20.5|20.71|20.51|20.7|20.5|2
1650203690000|2022-04-17 13:54:50|20.69|20.49|20.69|20.49|20.7|20.5|20.69|20.49|3
1650203700000|2022-04-17 13:55:00|20.68|20.48|20.68|20.48|20.69|20.49|20.68|20.48|3
1650203720000|2022-04-17 13:55:20|20.69|20.49|20.69|20.49|20.69|20.49|20.68|20.48|5
1650203740000|2022-04-17 13:55:40|20.7|20.5|20.69|20.49|20.7|20.5|20.69|20.49|6
1650203760000|2022-04-17 13:56:00|20.7|20.5|20.69|20.49|20.7|20.5|20.69|20.49|2
1650203800000|2022-04-17 13:56:40|20.68|20.48|20.68|20.48|20.69|20.49|20.68|20.48|9
1650203810000|2022-04-17 13:56:50|20.67|20.47|20.68|20.48|20.68|20.48|20.67|20.47|2
1650203820000|2022-04-17 13:57:00|20.67|20.47|20.67|20.47|20.68|20.48|20.67|20.47|9
1650203830000|2022-04-17 13:57:10|20.68|20.48|20.67|20.47|20.68|20.48|20.67|20.47|6
1650203910000|2022-04-17 13:58:30|20.68|20.48|20.68|20.48|20.68|20.48|20.68|20.48|1
1650203930000|2022-04-17 13:58:50|20.69|20.49|20.68|20.48|20.69|20.49|20.68|20.48|4
1650203950000|2022-04-17 13:59:10|20.67|20.47|20.67|20.47|20.68|20.48|20.67|20.47|9
1650203960000|2022-04-17 13:59:20|20.66|20.46|20.67|20.47|20.67|20.47|20.66|20.46|2
1650203970000|2022-04-17 13:59:30|20.66|20.46|20.66|20.46|20.66|20.46|20.66|20.46|1
1650203980000|2022-04-17 13:59:40|20.67|20.47|20.67|20.47|20.67|20.47|20.67|20.47|1
1650203990000|2022-04-17 13:59:50|20.66|20.46|20.65|20.45|20.66|20.46|20.64|20.44|8
1650204000000|2022-04-17 14:00:00|20.64|20.44|20.62|20.42|20.64|20.44|20.62|20.42|5
1650204010000|2022-04-17 14:00:10|20.63|20.43|20.61|20.41|20.63|20.43|20.61|20.41|9
1650204020000|2022-04-17 14:00:20|20.6|20.4|20.61|20.41|20.61|20.41|20.6|20.4|2
1650204030000|2022-04-17 14:00:30|20.6|20.4|20.59|20.39|20.61|20.41|20.59|20.39|8
1650204040000|2022-04-17 14:00:40|20.58|20.38|20.56|20.36|20.58|20.38|20.56|20.36|5
1650204050000|2022-04-17 14:00:50|20.57|20.37|20.55|20.35|20.57|20.37|20.55|20.35|13
1650204060000|2022-04-17 14:01:00|20.54|20.34|20.55|20.35|20.55|20.35|20.54|20.34|4
1650204070000|2022-04-17 14:01:10|20.56|20.36|20.56|20.36|20.56|20.36|20.56|20.36|1
1650204080000|2022-04-17 14:01:20|20.57|20.37|20.58|20.38|20.58|20.38|20.57|20.37|4
1650204090000|2022-04-17 14:01:30|20.59|20.39|20.59|20.39|20.59|20.39|20.58|20.38|3
1650204100000|2022-04-17 14:01:40|20.6|20.4|20.6|20.4|20.6|20.4|20.6|20.4|1
1650204110000|2022-04-17 14:01:50|20.61|20.41|20.61|20.41|20.61|20.41|20.6|20.4|3
1650204120000|2022-04-17 14:02:00|20.62|20.42|20.63|20.43|20.63|20.43|20.62|20.42|4
1650204130000|2022-04-17 14:02:10|20.64|20.44|20.64|20.44|20.64|20.44|20.63|20.43|7
1650204140000|2022-04-17 14:02:20|20.63|20.43|20.63|20.43|20.64|20.44|20.63|20.43|3
1650204150000|2022-04-17 14:02:30|20.64|20.44|20.63|20.43|20.64|20.44|20.63|20.43|8
1650204160000|2022-04-17 14:02:40|20.64|20.44|20.63|20.43|20.64|20.44|20.63|20.43|4
1650204170000|2022-04-17 14:02:50|20.62|20.42|20.61|20.41|20.62|20.42|20.61|20.41|2
1650204180000|2022-04-17 14:03:00|20.6|20.4|20.6|20.4|20.6|20.4|20.6|20.4|1
1650204190000|2022-04-17 14:03:10|20.59|20.39|20.6|20.4|20.6|20.4|20.59|20.39|2
1650204200000|2022-04-17 14:03:20|20.59|20.39|20.59|20.39|20.6|20.4|20.58|20.38|4
1650204220000|2022-04-17 14:03:40|20.6|20.4|20.6|20.4|20.6|20.4|20.59|20.39|3
1650204230000|2022-04-17 14:03:50|20.59|20.39|20.6|20.4|20.6|20.4|20.59|20.39|8
1650204250000|2022-04-17 14:04:10|20.61|20.41|20.61|20.41|20.61|20.41|20.61|20.41|1
1650204270000|2022-04-17 14:04:30|20.62|20.42|20.61|20.41|20.62|20.42|20.61|20.41|2
1650204300000|2022-04-17 14:05:00|20.62|20.42|20.61|20.41|20.62|20.42|20.61|20.41|2
1650204310000|2022-04-17 14:05:10|20.62|20.42|20.61|20.41|20.62|20.42|20.61|20.41|2
1650204320000|2022-04-17 14:05:20|20.62|20.42|20.61|20.41|20.62|20.42|20.61|20.41|16
1650204330000|2022-04-17 14:05:30|20.62|20.42|20.62|20.42|20.62|20.42|20.61|20.41|3
1650204340000|2022-04-17 14:05:40|20.61|20.41|20.62|20.42|20.62|20.42|20.61|20.41|8
1650204350000|2022-04-17 14:05:50|20.61|20.41|20.62|20.42|20.62|20.42|20.61|20.41|8
1650204370000|2022-04-17 14:06:10|20.63|20.43|20.63|20.43|20.63|20.43|20.63|20.43|1
1650204380000|2022-04-17 14:06:20|20.64|20.44|20.64|20.44|20.64|20.44|20.63|20.43|3
1650204390000|2022-04-17 14:06:30|20.65|20.45|20.65|20.45|20.65|20.45|20.65|20.45|1
1650204400000|2022-04-17 14:06:40|20.66|20.46|20.66|20.46|20.66|20.46|20.65|20.45|3
1650204410000|2022-04-17 14:06:50|20.65|20.45|20.65|20.45|20.66|20.46|20.65|20.45|5
1650204420000|2022-04-17 14:07:00|20.66|20.46|20.65|20.45|20.66|20.46|20.65|20.45|2
1650204430000|2022-04-17 14:07:10|20.64|20.44|20.64|20.44|20.65|20.45|20.64|20.44|3
1650204450000|2022-04-17 14:07:30|20.63|20.43|20.63|20.43|20.63|20.43|20.63|20.43|1
1650204480000|2022-04-17 14:08:00|20.64|20.44|20.63|20.43|20.64|20.44|20.63|20.43|2
1650204510000|2022-04-17 14:08:30|20.62|20.42|20.62|20.42|20.62|20.42|20.62|20.42|1
1650204550000|2022-04-17 14:09:10|20.61|20.41|20.62|20.42|20.62|20.42|20.61|20.41|4
1650204570000|2022-04-17 14:09:30|20.61|20.41|20.61|20.41|20.61|20.41|20.61|20.41|1
1650204660000|2022-04-17 14:11:00|20.62|20.42|20.62|20.42|20.62|20.42|20.61|20.41|3
1650204680000|2022-04-17 14:11:20|20.63|20.43|20.63|20.43|20.63|20.43|20.63|20.43|1
1650204770000|2022-04-17 14:12:50|20.62|20.42|20.62|20.42|20.62|20.42|20.62|20.42|1
1650204820000|2022-04-17 14:13:40|20.61|20.41|20.62|20.42|20.62|20.42|20.61|20.41|12
1650204830000|2022-04-17 14:13:50|20.61|20.41|20.61|20.41|20.61|20.41|20.61|20.41|1
1650204890000|2022-04-17 14:14:50|20.6|20.4|20.6|20.4|20.6|20.4|20.6|20.4|1
1650204920000|2022-04-17 14:15:20|20.59|20.39|20.59|20.39|20.6|20.4|20.59|20.39|3
1650204940000|2022-04-17 14:15:40|20.58|20.38|20.58|20.38|20.58|20.38|20.58|20.38|1
1650204950000|2022-04-17 14:15:50|20.57|20.37|20.57|20.37|20.58|20.38|20.57|20.37|3
1650204970000|2022-04-17 14:16:10|20.56|20.36|20.55|20.35|20.56|20.36|20.55|20.35|4
1650204980000|2022-04-17 14:16:20|20.56|20.36|20.55|20.35|20.56|20.36|20.55|20.35|6
1650205020000|2022-04-17 14:17:00|20.54|20.34|20.54|20.34|20.55|20.35|20.54|20.34|11
1650205030000|2022-04-17 14:17:10|20.55|20.35|20.54|20.34|20.55|20.35|20.54|20.34|8
1650205060000|2022-04-17 14:17:40|20.55|20.35|20.54|20.34|20.55|20.35|20.54|20.34|8
1650205070000|2022-04-17 14:17:50|20.55|20.35|20.55|20.35|20.55|20.35|20.54|20.34|5
1650205080000|2022-04-17 14:18:00|20.54|20.34|20.55|20.35|20.55|20.35|20.54|20.34|2
1650205090000|2022-04-17 14:18:10|20.54|20.34|20.54|20.34|20.55|20.35|20.54|20.34|5
1650205100000|2022-04-17 14:18:20|20.55|20.35|20.54|20.34|20.55|20.35|20.54|20.34|4
1650205110000|2022-04-17 14:18:30|20.55|20.35|20.55|20.35|20.55|20.35|20.54|20.34|5
1650205120000|2022-04-17 14:18:40|20.54|20.34|20.54|20.34|20.54|20.34|20.54|20.34|1
1650205130000|2022-04-17 14:18:50|20.55|20.35|20.55|20.35|20.55|20.35|20.54|20.34|3
1650205140000|2022-04-17 14:19:00|20.54|20.34|20.54|20.34|20.54|20.34|20.54|20.34|1
1650205150000|2022-04-17 14:19:10|20.55|20.35|20.54|20.34|20.55|20.35|20.54|20.34|2
1650205190000|2022-04-17 14:19:50|20.53|20.33|20.53|20.33|20.53|20.33|20.53|20.33|1
1650205410000|2022-04-17 14:23:30|20.52|20.32|20.52|20.32|20.52|20.32|20.52|20.32|1
1650205430000|2022-04-17 14:23:50|20.53|20.33|20.53|20.33|20.53|20.33|20.53|20.33|1
1650205440000|2022-04-17 14:24:00|20.54|20.34|20.54|20.34|20.54|20.34|20.54|20.34|1
1650205480000|2022-04-17 14:24:40|20.55|20.35|20.54|20.34|20.55|20.35|20.54|20.34|2
1650205490000|2022-04-17 14:24:50|20.55|20.35|20.55|20.35|20.56|20.36|20.55|20.35|3
1650205520000|2022-04-17 14:25:20|20.54|20.34|20.54|20.34|20.54|20.34|20.54|20.34|1
1650205540000|2022-04-17 14:25:40|20.53|20.33|20.53|20.33|20.54|20.34|20.53|20.33|3
1650205570000|2022-04-17 14:26:10|20.54|20.34|20.54|20.34|20.54|20.34|20.54|20.34|1
1650205650000|2022-04-17 14:27:30|20.53|20.33|20.54|20.34|20.54|20.34|20.53|20.33|4
1650205660000|2022-04-17 14:27:40|20.53|20.33|20.53|20.33|20.53|20.33|20.53|20.33|1
1650205670000|2022-04-17 14:27:50|20.54|20.34|20.54|20.34|20.54|20.34|20.54|20.34|1
1650205750000|2022-04-17 14:29:10|20.55|20.35|20.55|20.35|20.55|20.35|20.55|20.35|1
1650205770000|2022-04-17 14:29:30|20.54|20.34|20.54|20.34|20.54|20.34|20.54|20.34|1
1650205800000|2022-04-17 14:30:00|20.55|20.35|20.54|20.34|20.55|20.35|20.54|20.34|2
1650205830000|2022-04-17 14:30:30|20.55|20.35|20.55|20.35|20.55|20.35|20.55|20.35|1
1650205840000|2022-04-17 14:30:40|20.54|20.34|20.55|20.35|20.55|20.35|20.54|20.34|2
1650206040000|2022-04-17 14:34:00|20.54|20.34|20.55|20.35|20.55|20.35|20.54|20.34|2
1650206070000|2022-04-17 14:34:30|20.54|20.34|20.54|20.34|20.54|20.34|20.54|20.34|1
1650206080000|2022-04-17 14:34:40|20.55|20.35|20.55|20.35|20.55|20.35|20.55|20.35|1
1650206090000|2022-04-17 14:34:50|20.56|20.36|20.55|20.35|20.56|20.36|20.55|20.35|2
1650206100000|2022-04-17 14:35:00|20.56|20.36|20.56|20.36|20.56|20.36|20.55|20.35|3
1650206110000|2022-04-17 14:35:10|20.55|20.35|20.55|20.35|20.56|20.36|20.55|20.35|3
1650206190000|2022-04-17 14:36:30|20.54|20.34|20.54|20.34|20.54|20.34|20.54|20.34|1
1650206210000|2022-04-17 14:36:50|20.55|20.35|20.54|20.34|20.55|20.35|20.54|20.34|4
1650206220000|2022-04-17 14:37:00|20.55|20.35|20.55|20.35|20.55|20.35|20.54|20.34|5
1650206230000|2022-04-17 14:37:10|20.54|20.34|20.55|20.35|20.55|20.35|20.54|20.34|6
1650206240000|2022-04-17 14:37:20|20.54|20.34|20.55|20.35|20.55|20.35|20.54|20.34|4
1650206290000|2022-04-17 14:38:10|20.54|20.34|20.54|20.34|20.55|20.35|20.54|20.34|7
1650206310000|2022-04-17 14:38:30|20.55|20.35|20.55|20.35|20.55|20.35|20.55|20.35|1
1650206320000|2022-04-17 14:38:40|20.54|20.34|20.55|20.35|20.55|20.35|20.54|20.34|2
1650206400000|2022-04-17 14:40:00|20.56|20.36|20.56|20.36|20.56|20.36|20.55|20.35|9
1650206420000|2022-04-17 14:40:20|20.57|20.37|20.57|20.37|20.57|20.37|20.56|20.36|5
1650206430000|2022-04-17 14:40:30|20.56|20.36|20.56|20.36|20.56|20.36|20.56|20.36|1
1650206440000|2022-04-17 14:40:40|20.57|20.37|20.56|20.36|20.57|20.37|20.56|20.36|6
1650206450000|2022-04-17 14:40:50|20.57|20.37|20.57|20.37|20.57|20.37|20.57|20.37|1
1650206480000|2022-04-17 14:41:20|20.58|20.38|20.57|20.37|20.58|20.38|20.57|20.37|2
1650206490000|2022-04-17 14:41:30|20.58|20.38|20.58|20.38|20.58|20.38|20.57|20.37|3
1650206540000|2022-04-17 14:42:20|20.59|20.39|20.59|20.39|20.59|20.39|20.59|20.39|1
1650206550000|2022-04-17 14:42:30|20.6|20.4|20.59|20.39|20.6|20.4|20.59|20.39|2
1650206570000|2022-04-17 14:42:50|20.58|20.38|20.59|20.39|20.59|20.39|20.58|20.38|4
1650206580000|2022-04-17 14:43:00|20.58|20.38|20.58|20.38|20.59|20.39|20.58|20.38|5
1650206590000|2022-04-17 14:43:10|20.57|20.37|20.57|20.37|20.58|20.38|20.57|20.37|5
1650206600000|2022-04-17 14:43:20|20.58|20.38|20.58|20.38|20.58|20.38|20.57|20.37|9
1650206630000|2022-04-17 14:43:50|20.57|20.37|20.57|20.37|20.57|20.37|20.57|20.37|1
1650206680000|2022-04-17 14:44:40|20.56|20.36|20.56|20.36|20.57|20.37|20.56|20.36|5
1650206690000|2022-04-17 14:44:50|20.57|20.37|20.56|20.36|20.57|20.37|20.56|20.36|4
1650206700000|2022-04-17 14:45:00|20.55|20.35|20.55|20.35|20.55|20.35|20.55|20.35|1
1650206710000|2022-04-17 14:45:10|20.54|20.34|20.55|20.35|20.55|20.35|20.54|20.34|4
1650206720000|2022-04-17 14:45:20|20.56|20.36|20.55|20.35|20.56|20.36|20.55|20.35|2
1650206730000|2022-04-17 14:45:30|20.56|20.36|20.55|20.35|20.56|20.36|20.55|20.35|4
1650206740000|2022-04-17 14:45:40|20.56|20.36|20.56|20.36|20.56|20.36|20.55|20.35|7
1650206750000|2022-04-17 14:45:50|20.55|20.35|20.55|20.35|20.56|20.36|20.55|20.35|3
1650206760000|2022-04-17 14:46:00|20.54|20.34|20.54|20.34|20.55|20.35|20.54|20.34|3
1650206770000|2022-04-17 14:46:10|20.55|20.35|20.55|20.35|20.55|20.35|20.54|20.34|3
1650206780000|2022-04-17 14:46:20|20.54|20.34|20.55|20.35|20.55|20.35|20.54|20.34|4
1650206890000|2022-04-17 14:48:10|20.56|20.36|20.56|20.36|20.56|20.36|20.55|20.35|3
1650206910000|2022-04-17 14:48:30|20.57|20.37|20.57|20.37|20.57|20.37|20.56|20.36|3
1650206920000|2022-04-17 14:48:40|20.56|20.36|20.57|20.37|20.57|20.37|20.56|20.36|4
1650206960000|2022-04-17 14:49:20|20.58|20.38|20.58|20.38|20.58|20.38|20.57|20.37|3
1650206970000|2022-04-17 14:49:30|20.57|20.37|20.58|20.38|20.58|20.38|20.57|20.37|2
1650206980000|2022-04-17 14:49:40|20.57|20.37|20.58|20.38|20.58|20.38|20.57|20.37|2
1650206990000|2022-04-17 14:49:50|20.57|20.37|20.58|20.38|20.58|20.38|20.57|20.37|2
1650207010000|2022-04-17 14:50:10|20.57|20.37|20.57|20.37|20.58|20.38|20.57|20.37|3
1650207060000|2022-04-17 14:51:00|20.56|20.36|20.56|20.36|20.57|20.37|20.56|20.36|5
1650207070000|2022-04-17 14:51:10|20.55|20.35|20.55|20.35|20.56|20.36|20.55|20.35|3
1650207110000|2022-04-17 14:51:50|20.54|20.34|20.54|20.34|20.55|20.35|20.54|20.34|7
1650207120000|2022-04-17 14:52:00|20.55|20.35|20.54|20.34|20.55|20.35|20.54|20.34|2
1650207170000|2022-04-17 14:52:50|20.55|20.35|20.54|20.34|20.55|20.35|20.54|20.34|4
1650207180000|2022-04-17 14:53:00|20.55|20.35|20.55|20.35|20.55|20.35|20.55|20.35|1
1650207190000|2022-04-17 14:53:10|20.54|20.34|20.55|20.35|20.55|20.35|20.54|20.34|2
1650207200000|2022-04-17 14:53:20|20.54|20.34|20.54|20.34|20.54|20.34|20.54|20.34|1
1650207260000|2022-04-17 14:54:20|20.53|20.33|20.53|20.33|20.53|20.33|20.53|20.33|1
1650207270000|2022-04-17 14:54:30|20.54|20.34|20.54|20.34|20.54|20.34|20.54|20.34|1
1650207300000|2022-04-17 14:55:00|20.53|20.33|20.54|20.34|20.54|20.34|20.53|20.33|2
1650207310000|2022-04-17 14:55:10|20.53|20.33|20.53|20.33|20.53|20.33|20.53|20.33|1
1650207320000|2022-04-17 14:55:20|20.54|20.34|20.54|20.34|20.54|20.34|20.54|20.34|1
1650207340000|2022-04-17 14:55:40|20.53|20.33|20.53|20.33|20.53|20.33|20.53|20.33|1
1650207370000|2022-04-17 14:56:10|20.54|20.34|20.54|20.34|20.54|20.34|20.53|20.33|5
1650207380000|2022-04-17 14:56:20|20.53|20.33|20.54|20.34|20.54|20.34|20.53|20.33|2
1650207390000|2022-04-17 14:56:30|20.53|20.33|20.53|20.33|20.53|20.33|20.53|20.33|1
1650207440000|2022-04-17 14:57:20|20.54|20.34|20.54|20.34|20.54|20.34|20.53|20.33|3
1650207470000|2022-04-17 14:57:50|20.55|20.35|20.54|20.34|20.55|20.35|20.54|20.34|4
1650207480000|2022-04-17 14:58:00|20.55|20.35|20.54|20.34|20.55|20.35|20.54|20.34|4
1650207540000|2022-04-17 14:59:00|20.53|20.33|20.53|20.33|20.53|20.33|20.53|20.33|1
1650207590000|2022-04-17 14:59:50|20.52|20.32|20.53|20.33|20.53|20.33|20.52|20.32|4
1650207600000|2022-04-17 15:00:00|20.54|20.34|20.54|20.34|20.54|20.34|20.54|20.34|1
1650207630000|2022-04-17 15:00:30|20.55|20.35|20.55|20.35|20.55|20.35|20.55|20.35|1
1650207640000|2022-04-17 15:00:40|20.54|20.34|20.54|20.34|20.55|20.35|20.54|20.34|9
1650207650000|2022-04-17 15:00:50|20.55|20.35|20.55|20.35|20.55|20.35|20.54|20.34|5
1650207660000|2022-04-17 15:01:00|20.54|20.34|20.55|20.35|20.55|20.35|20.54|20.34|4
1650207670000|2022-04-17 15:01:10|20.54|20.34|20.55|20.35|20.55|20.35|20.54|20.34|2
1650207690000|2022-04-17 15:01:30|20.56|20.36|20.56|20.36|20.56|20.36|20.56|20.36|1
1650207700000|2022-04-17 15:01:40|20.55|20.35|20.56|20.36|20.56|20.36|20.55|20.35|2
1650207720000|2022-04-17 15:02:00|20.55|20.35|20.55|20.35|20.55|20.35|20.55|20.35|1
1650207750000|2022-04-17 15:02:30|20.54|20.34|20.54|20.34|20.54|20.34|20.54|20.34|1
1650207800000|2022-04-17 15:03:20|20.53|20.33|20.53|20.33|20.53|20.33|20.53|20.33|1
1650207830000|2022-04-17 15:03:50|20.52|20.32|20.52|20.32|20.53|20.33|20.52|20.32|3
1650207840000|2022-04-17 15:04:00|20.53|20.33|20.53|20.33|20.53|20.33|20.52|20.32|11
1650207860000|2022-04-17 15:04:20|20.52|20.32|20.52|20.32|20.53|20.33|20.52|20.32|5
1650207940000|2022-04-17 15:05:40|20.53|20.33|20.53|20.33|20.53|20.33|20.53|20.33|1
1650207990000|2022-04-17 15:06:30|20.52|20.32|20.53|20.33|20.53|20.33|20.52|20.32|2
1650208000000|2022-04-17 15:06:40|20.52|20.32|20.52|20.32|20.52|20.32|20.52|20.32|1
1650208010000|2022-04-17 15:06:50|20.51|20.31|20.51|20.31|20.52|20.32|20.51|20.31|5
1650208110000|2022-04-17 15:08:30|20.52|20.32|20.52|20.32|20.52|20.32|20.52|20.32|1
1650208120000|2022-04-17 15:08:40|20.51|20.31|20.52|20.32|20.52|20.32|20.51|20.31|10
1650208130000|2022-04-17 15:08:50|20.53|20.33|20.53|20.33|20.53|20.33|20.53|20.33|1
1650208150000|2022-04-17 15:09:10|20.52|20.32|20.52|20.32|20.53|20.33|20.52|20.32|5
1650208160000|2022-04-17 15:09:20|20.53|20.33|20.52|20.32|20.53|20.33|20.52|20.32|4
1650208170000|2022-04-17 15:09:30|20.53|20.33|20.53|20.33|20.53|20.33|20.53|20.33|1
1650208190000|2022-04-17 15:09:50|20.52|20.32|20.53|20.33|20.53|20.33|20.52|20.32|2
1650208200000|2022-04-17 15:10:00|20.52|20.32|20.52|20.32|20.53|20.33|20.52|20.32|3
1650208240000|2022-04-17 15:10:40|20.53|20.33|20.52|20.32|20.53|20.33|20.52|20.32|4
1650208250000|2022-04-17 15:10:50|20.53|20.33|20.52|20.32|20.53|20.33|20.52|20.32|2
1650208260000|2022-04-17 15:11:00|20.53|20.33|20.52|20.32|20.53|20.33|20.52|20.32|2
1650208270000|2022-04-17 15:11:10|20.53|20.33|20.53|20.33|20.53|20.33|20.53|20.33|1
1650208280000|2022-04-17 15:11:20|20.52|20.32|20.53|20.33|20.53|20.33|20.52|20.32|2
1650208290000|2022-04-17 15:11:30|20.52|20.32|20.52|20.32|20.52|20.32|20.52|20.32|1
1650208300000|2022-04-17 15:11:40|20.53|20.33|20.53|20.33|20.53|20.33|20.52|20.32|5
1650208320000|2022-04-17 15:12:00|20.52|20.32|20.52|20.32|20.53|20.33|20.52|20.32|5
1650208400000|2022-04-17 15:13:20|20.53|20.33|20.53|20.33|20.53|20.33|20.52|20.32|3
1650208410000|2022-04-17 15:13:30|20.52|20.32|20.52|20.32|20.52|20.32|20.52|20.32|1
1650208420000|2022-04-17 15:13:40|20.53|20.33|20.53|20.33|20.53|20.33|20.53|20.33|1
1650208430000|2022-04-17 15:13:50|20.52|20.32|20.52|20.32|20.52|20.32|20.52|20.32|1
1650208490000|2022-04-17 15:14:50|20.53|20.33|20.52|20.32|20.53|20.33|20.52|20.32|2
1650208520000|2022-04-17 15:15:20|20.53|20.33|20.53|20.33|20.53|20.33|20.53|20.33|1
1650208530000|2022-04-17 15:15:30|20.52|20.32|20.53|20.33|20.53|20.33|20.52|20.32|8
1650208540000|2022-04-17 15:15:40|20.52|20.32|20.53|20.33|20.53|20.33|20.52|20.32|2
1650208620000|2022-04-17 15:17:00|20.54|20.34|20.54|20.34|20.54|20.34|20.54|20.34|1
1650208630000|2022-04-17 15:17:10|20.55|20.35|20.55|20.35|20.55|20.35|20.54|20.34|5
1650208640000|2022-04-17 15:17:20|20.54|20.34|20.55|20.35|20.55|20.35|20.54|20.34|2
1650208690000|2022-04-17 15:18:10|20.56|20.36|20.56|20.36|20.56|20.36|20.55|20.35|3
1650208700000|2022-04-17 15:18:20|20.57|20.37|20.57|20.37|20.57|20.37|20.57|20.37|1
1650208730000|2022-04-17 15:18:50|20.56|20.36|20.57|20.37|20.57|20.37|20.56|20.36|2
1650208740000|2022-04-17 15:19:00|20.56|20.36|20.56|20.36|20.57|20.37|20.56|20.36|3
1650208760000|2022-04-17 15:19:20|20.57|20.37|20.57|20.37|20.57|20.37|20.56|20.36|5
1650208770000|2022-04-17 15:19:30|20.58|20.38|20.58|20.38|20.58|20.38|20.58|20.38|1
1650208810000|2022-04-17 15:20:10|20.57|20.37|20.57|20.37|20.58|20.38|20.57|20.37|5
1650208820000|2022-04-17 15:20:20|20.56|20.36|20.57|20.37|20.57|20.37|20.56|20.36|4
1650208830000|2022-04-17 15:20:30|20.56|20.36|20.56|20.36|20.57|20.37|20.56|20.36|3
1650208840000|2022-04-17 15:20:40|20.57|20.37|20.57|20.37|20.57|20.37|20.57|20.37|1
1650208890000|2022-04-17 15:21:30|20.56|20.36|20.56|20.36|20.56|20.36|20.56|20.36|1
1650208940000|2022-04-17 15:22:20|20.57|20.37|20.57|20.37|20.57|20.37|20.57|20.37|1
1650208950000|2022-04-17 15:22:30|20.56|20.36|20.56|20.36|20.56|20.36|20.56|20.36|1
1650208970000|2022-04-17 15:22:50|20.55|20.35|20.55|20.35|20.56|20.36|20.55|20.35|3
1650208990000|2022-04-17 15:23:10|20.54|20.34|20.54|20.34|20.54|20.34|20.54|20.34|1
1650209010000|2022-04-17 15:23:30|20.55|20.35|20.55|20.35|20.55|20.35|20.54|20.34|3
1650209020000|2022-04-17 15:23:40|20.54|20.34|20.55|20.35|20.55|20.35|20.54|20.34|2
1650209050000|2022-04-17 15:24:10|20.54|20.34|20.54|20.34|20.54|20.34|20.54|20.34|1
1650209060000|2022-04-17 15:24:20|20.55|20.35|20.54|20.34|20.55|20.35|20.54|20.34|2
1650209070000|2022-04-17 15:24:30|20.55|20.35|20.55|20.35|20.55|20.35|20.54|20.34|7
1650209080000|2022-04-17 15:24:40|20.54|20.34|20.54|20.34|20.55|20.35|20.54|20.34|5
1650209110000|2022-04-17 15:25:10|20.55|20.35|20.55|20.35|20.55|20.35|20.54|20.34|5
1650209120000|2022-04-17 15:25:20|20.54|20.34|20.55|20.35|20.55|20.35|20.54|20.34|2
1650209140000|2022-04-17 15:25:40|20.54|20.34|20.54|20.34|20.54|20.34|20.54|20.34|1
1650209160000|2022-04-17 15:26:00|20.55|20.35|20.56|20.36|20.56|20.36|20.54|20.34|8
1650209180000|2022-04-17 15:26:20|20.55|20.35|20.55|20.35|20.56|20.36|20.55|20.35|3
1650209220000|2022-04-17 15:27:00|20.56|20.36|20.56|20.36|20.56|20.36|20.55|20.35|3
1650209270000|2022-04-17 15:27:50|20.55|20.35|20.56|20.36|20.56|20.36|20.55|20.35|2
1650209430000|2022-04-17 15:30:30|20.55|20.35|20.55|20.35|20.55|20.35|20.55|20.35|1
1650209450000|2022-04-17 15:30:50|20.56|20.36|20.56|20.36|20.56|20.36|20.56|20.36|1
1650209500000|2022-04-17 15:31:40|20.57|20.37|20.57|20.37|20.57|20.37|20.57|20.37|1
1650209520000|2022-04-17 15:32:00|20.56|20.36|20.56|20.36|20.56|20.36|20.56|20.36|1
1650209530000|2022-04-17 15:32:10|20.55|20.35|20.55|20.35|20.55|20.35|20.55|20.35|1
1650209570000|2022-04-17 15:32:50|20.56|20.36|20.56|20.36|20.56|20.36|20.56|20.36|1
1650209580000|2022-04-17 15:33:00|20.55|20.35|20.56|20.36|20.56|20.36|20.55|20.35|8
1650209600000|2022-04-17 15:33:20|20.55|20.35|20.56|20.36|20.56|20.36|20.55|20.35|8
1650209700000|2022-04-17 15:35:00|20.57|20.37|20.57|20.37|20.57|20.37|20.57|20.37|1
1650209770000|2022-04-17 15:36:10|20.58|20.38|20.57|20.37|20.58|20.38|20.57|20.37|2
1650209780000|2022-04-17 15:36:20|20.56|20.36|20.56|20.36|20.56|20.36|20.56|20.36|1
1650209990000|2022-04-17 15:39:50|20.57|20.37|20.57|20.37|20.57|20.37|20.57|20.37|1
1650210000000|2022-04-17 15:40:00|20.56|20.36|20.57|20.37|20.57|20.37|20.56|20.36|2
1650210020000|2022-04-17 15:40:20|20.58|20.38|20.57|20.37|20.58|20.38|20.57|20.37|2
1650210030000|2022-04-17 15:40:30|20.58|20.38|20.58|20.38|20.58|20.38|20.57|20.37|3
1650210040000|2022-04-17 15:40:40|20.57|20.37|20.58|20.38|20.58|20.38|20.57|20.37|2
1650210060000|2022-04-17 15:41:00|20.57|20.37|20.57|20.37|20.57|20.37|20.57|20.37|1
1650210150000|2022-04-17 15:42:30|20.56|20.36|20.57|20.37|20.57|20.37|20.56|20.36|2
1650210160000|2022-04-17 15:42:40|20.56|20.36|20.57|20.37|20.57|20.37|20.56|20.36|4
1650210180000|2022-04-17 15:43:00|20.56|20.36|20.56|20.36|20.57|20.37|20.56|20.36|3
1650210190000|2022-04-17 15:43:10|20.57|20.37|20.55|20.35|20.57|20.37|20.55|20.35|3
1650210210000|2022-04-17 15:43:30|20.54|20.34|20.54|20.34|20.55|20.35|20.54|20.34|3
1650210220000|2022-04-17 15:43:40|20.55|20.35|20.54|20.34|20.55|20.35|20.54|20.34|2
1650210230000|2022-04-17 15:43:50|20.55|20.35|20.54|20.34|20.55|20.35|20.54|20.34|2
1650210250000|2022-04-17 15:44:10|20.55|20.35|20.55|20.35|20.55|20.35|20.55|20.35|1
1650210270000|2022-04-17 15:44:30|20.56|20.36|20.56|20.36|20.56|20.36|20.56|20.36|1
1650210280000|2022-04-17 15:44:40|20.55|20.35|20.56|20.36|20.56|20.36|20.55|20.35|2
1650210290000|2022-04-17 15:44:50|20.55|20.35|20.56|20.36|20.56|20.36|20.55|20.35|4
1650210300000|2022-04-17 15:45:00|20.55|20.35|20.55|20.35|20.56|20.36|20.55|20.35|3
1650210320000|2022-04-17 15:45:20|20.54|20.34|20.54|20.34|20.55|20.35|20.54|20.34|3
1650210330000|2022-04-17 15:45:30|20.53|20.33|20.53|20.33|20.53|20.33|20.53|20.33|1
1650210410000|2022-04-17 15:46:50|20.52|20.32|20.53|20.33|20.53|20.33|20.52|20.32|2
1650210530000|2022-04-17 15:48:50|20.54|20.34|20.54|20.34|20.54|20.34|20.53|20.33|3
1650210660000|2022-04-17 15:51:00|20.53|20.33|20.53|20.33|20.54|20.34|20.53|20.33|5
1650210770000|2022-04-17 15:52:50|20.52|20.32|20.51|20.31|20.52|20.32|20.51|20.31|2
1650210780000|2022-04-17 15:53:00|20.5|20.3|20.51|20.31|20.51|20.31|20.5|20.3|4
1650210790000|2022-04-17 15:53:10|20.5|20.3|20.5|20.3|20.5|20.3|20.49|20.29|3
1650210800000|2022-04-17 15:53:20|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1650210810000|2022-04-17 15:53:30|20.5|20.3|20.5|20.3|20.5|20.3|20.5|20.3|1
1650210820000|2022-04-17 15:53:40|20.49|20.29|20.49|20.29|20.5|20.3|20.49|20.29|5
1650210830000|2022-04-17 15:53:50|20.5|20.3|20.5|20.3|20.5|20.3|20.5|20.3|1
1650210900000|2022-04-17 15:55:00|20.49|20.29|20.49|20.29|20.5|20.3|20.49|20.29|3
1650210970000|2022-04-17 15:56:10|20.5|20.3|20.5|20.3|20.5|20.3|20.49|20.29|3
1650210980000|2022-04-17 15:56:20|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1650211010000|2022-04-17 15:56:50|20.5|20.3|20.5|20.3|20.5|20.3|20.5|20.3|1
1650211030000|2022-04-17 15:57:10|20.51|20.31|20.51|20.31|20.52|20.32|20.51|20.31|3
1650211060000|2022-04-17 15:57:40|20.52|20.32|20.52|20.32|20.52|20.32|20.51|20.31|3
1650211070000|2022-04-17 15:57:50|20.51|20.31|20.52|20.32|20.52|20.32|20.51|20.31|2
1650211190000|2022-04-17 15:59:50|20.51|20.31|20.51|20.31|20.51|20.31|20.51|20.31|1
1650211210000|2022-04-17 16:00:10|20.52|20.32|20.52|20.32|20.52|20.32|20.51|20.31|7
1650211240000|2022-04-17 16:00:40|20.51|20.31|20.51|20.31|20.51|20.31|20.51|20.31|1
1650211260000|2022-04-17 16:01:00|20.5|20.3|20.49|20.29|20.5|20.3|20.49|20.29|2
1650211270000|2022-04-17 16:01:10|20.5|20.3|20.49|20.29|20.5|20.3|20.49|20.29|2
1650211280000|2022-04-17 16:01:20|20.5|20.3|20.5|20.3|20.5|20.3|20.49|20.29|7
1650211290000|2022-04-17 16:01:30|20.49|20.29|20.49|20.29|20.5|20.3|20.49|20.29|5
1650211300000|2022-04-17 16:01:40|20.5|20.3|20.5|20.3|20.5|20.3|20.49|20.29|9
1650211310000|2022-04-17 16:01:50|20.49|20.29|20.5|20.3|20.5|20.3|20.49|20.29|4
1650211320000|2022-04-17 16:02:00|20.49|20.29|20.49|20.29|20.5|20.3|20.49|20.29|3
1650211380000|2022-04-17 16:03:00|20.5|20.3|20.5|20.3|20.5|20.3|20.49|20.29|3
1650211390000|2022-04-17 16:03:10|20.49|20.29|20.5|20.3|20.5|20.3|20.49|20.29|2
1650211430000|2022-04-17 16:03:50|20.51|20.31|20.51|20.31|20.51|20.31|20.51|20.31|1
1650211600000|2022-04-17 16:06:40|20.5|20.3|20.5|20.3|20.51|20.31|20.5|20.3|3
1650211610000|2022-04-17 16:06:50|20.51|20.31|20.51|20.31|20.51|20.31|20.5|20.3|3
1650211620000|2022-04-17 16:07:00|20.5|20.3|20.5|20.3|20.5|20.3|20.5|20.3|1
1650211650000|2022-04-17 16:07:30|20.51|20.31|20.5|20.3|20.51|20.31|20.5|20.3|4
1650211660000|2022-04-17 16:07:40|20.51|20.31|20.5|20.3|20.51|20.31|20.5|20.3|4
1650211670000|2022-04-17 16:07:50|20.49|20.29|20.49|20.29|20.5|20.3|20.49|20.29|5
1650211720000|2022-04-17 16:08:40|20.48|20.28|20.48|20.28|20.49|20.29|20.48|20.28|3
1650211740000|2022-04-17 16:09:00|20.47|20.27|20.47|20.27|20.47|20.27|20.47|20.27|1
1650211750000|2022-04-17 16:09:10|20.48|20.28|20.48|20.28|20.48|20.28|20.47|20.27|5
1650211760000|2022-04-17 16:09:20|20.47|20.27|20.48|20.28|20.48|20.28|20.47|20.27|6
1650211810000|2022-04-17 16:10:10|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1650211840000|2022-04-17 16:10:40|20.5|20.3|20.49|20.29|20.5|20.3|20.49|20.29|4
1650211850000|2022-04-17 16:10:50|20.5|20.3|20.49|20.29|20.5|20.3|20.49|20.29|4
1650211880000|2022-04-17 16:11:20|20.5|20.3|20.51|20.31|20.51|20.31|20.5|20.3|2
1650211940000|2022-04-17 16:12:20|20.52|20.32|20.52|20.32|20.52|20.32|20.52|20.32|1
1650211980000|2022-04-17 16:13:00|20.51|20.31|20.51|20.31|20.51|20.31|20.51|20.31|1
1650212010000|2022-04-17 16:13:30|20.52|20.32|20.52|20.32|20.52|20.32|20.52|20.32|1
1650212060000|2022-04-17 16:14:20|20.51|20.31|20.52|20.32|20.52|20.32|20.51|20.31|2
1650212100000|2022-04-17 16:15:00|20.51|20.31|20.51|20.31|20.51|20.31|20.51|20.31|1
1650212230000|2022-04-17 16:17:10|20.5|20.3|20.51|20.31|20.51|20.31|20.5|20.3|2
1650212240000|2022-04-17 16:17:20|20.5|20.3|20.5|20.3|20.51|20.31|20.5|20.3|3
1650212310000|2022-04-17 16:18:30|20.51|20.31|20.5|20.3|20.51|20.31|20.5|20.3|4
1650212320000|2022-04-17 16:18:40|20.51|20.31|20.51|20.31|20.51|20.31|20.51|20.31|1
1650212450000|2022-04-17 16:20:50|20.52|20.32|20.52|20.32|20.52|20.32|20.51|20.31|3
1650212460000|2022-04-17 16:21:00|20.51|20.31|20.52|20.32|20.52|20.32|20.51|20.31|6
1650212470000|2022-04-17 16:21:10|20.51|20.31|20.52|20.32|20.52|20.32|20.51|20.31|2
1650212510000|2022-04-17 16:21:50|20.51|20.31|20.51|20.31|20.51|20.31|20.51|20.31|1
1650212520000|2022-04-17 16:22:00|20.52|20.32|20.51|20.31|20.52|20.32|20.51|20.31|4
1650212540000|2022-04-17 16:22:20|20.52|20.32|20.52|20.32|20.52|20.32|20.52|20.32|1
1650212590000|2022-04-17 16:23:10|20.51|20.31|20.51|20.31|20.51|20.31|20.51|20.31|1
1650212600000|2022-04-17 16:23:20|20.5|20.3|20.51|20.31|20.51|20.31|20.5|20.3|2
1650212610000|2022-04-17 16:23:30|20.5|20.3|20.5|20.3|20.51|20.31|20.5|20.3|7
1650212620000|2022-04-17 16:23:40|20.51|20.31|20.51|20.31|20.51|20.31|20.51|20.31|1
1650212740000|2022-04-17 16:25:40|20.52|20.32|20.52|20.32|20.52|20.32|20.51|20.31|7
1650212750000|2022-04-17 16:25:50|20.51|20.31|20.52|20.32|20.52|20.32|20.51|20.31|4
1650212760000|2022-04-17 16:26:00|20.51|20.31|20.51|20.31|20.52|20.32|20.51|20.31|5
1650212780000|2022-04-17 16:26:20|20.52|20.32|20.52|20.32|20.52|20.32|20.52|20.32|1
1650212850000|2022-04-17 16:27:30|20.51|20.31|20.52|20.32|20.52|20.32|20.51|20.31|2
1650212860000|2022-04-17 16:27:40|20.51|20.31|20.52|20.32|20.52|20.32|20.51|20.31|4
1650212870000|2022-04-17 16:27:50|20.51|20.31|20.52|20.32|20.52|20.32|20.51|20.31|2
1650212930000|2022-04-17 16:28:50|20.51|20.31|20.51|20.31|20.52|20.32|20.51|20.31|5
1650212990000|2022-04-17 16:29:50|20.5|20.3|20.5|20.3|20.5|20.3|20.5|20.3|1
1650213000000|2022-04-17 16:30:00|20.49|20.29|20.46|20.26|20.49|20.29|20.46|20.26|8
1650213020000|2022-04-17 16:30:20|20.45|20.25|20.45|20.25|20.46|20.26|20.45|20.25|3
1650213040000|2022-04-17 16:30:40|20.44|20.24|20.44|20.24|20.44|20.24|20.44|20.24|1
1650213060000|2022-04-17 16:31:00|20.45|20.25|20.45|20.25|20.45|20.25|20.44|20.24|3
1650213070000|2022-04-17 16:31:10|20.44|20.24|20.44|20.24|20.45|20.25|20.44|20.24|13
1650213080000|2022-04-17 16:31:20|20.45|20.25|20.45|20.25|20.45|20.25|20.45|20.25|1
1650213090000|2022-04-17 16:31:30|20.44|20.24|20.44|20.24|20.44|20.24|20.44|20.24|1
1650213170000|2022-04-17 16:32:50|20.45|20.25|20.45|20.25|20.45|20.25|20.45|20.25|1
1650213180000|2022-04-17 16:33:00|20.44|20.24|20.45|20.25|20.45|20.25|20.44|20.24|2
1650213330000|2022-04-17 16:35:30|20.44|20.24|20.45|20.25|20.45|20.25|20.44|20.24|2
1650213370000|2022-04-17 16:36:10|20.44|20.24|20.44|20.24|20.44|20.24|20.44|20.24|1
1650213400000|2022-04-17 16:36:40|20.45|20.25|20.45|20.25|20.45|20.25|20.45|20.25|1
1650213460000|2022-04-17 16:37:40|20.44|20.24|20.45|20.25|20.45|20.25|20.44|20.24|2
1650213470000|2022-04-17 16:37:50|20.44|20.24|20.45|20.25|20.45|20.25|20.44|20.24|2
1650213600000|2022-04-17 16:40:00|20.44|20.24|20.44|20.24|20.45|20.25|20.44|20.24|3
1650213610000|2022-04-17 16:40:10|20.45|20.25|20.44|20.24|20.45|20.25|20.44|20.24|4
1650213680000|2022-04-17 16:41:20|20.43|20.23|20.43|20.23|20.43|20.23|20.43|20.23|1
1650213690000|2022-04-17 16:41:30|20.44|20.24|20.44|20.24|20.44|20.24|20.44|20.24|1
1650213700000|2022-04-17 16:41:40|20.43|20.23|20.43|20.23|20.43|20.23|20.43|20.23|1
1650213720000|2022-04-17 16:42:00|20.44|20.24|20.43|20.23|20.44|20.24|20.43|20.23|8
1650213730000|2022-04-17 16:42:10|20.44|20.24|20.44|20.24|20.44|20.24|20.43|20.23|3
1650213740000|2022-04-17 16:42:20|20.43|20.23|20.44|20.24|20.44|20.24|20.43|20.23|4
1650213810000|2022-04-17 16:43:30|20.45|20.25|20.45|20.25|20.45|20.25|20.44|20.24|3
1650213820000|2022-04-17 16:43:40|20.44|20.24|20.45|20.25|20.45|20.25|20.44|20.24|4
1650213830000|2022-04-17 16:43:50|20.44|20.24|20.44|20.24|20.45|20.25|20.44|20.24|3
1650213840000|2022-04-17 16:44:00|20.45|20.25|20.44|20.24|20.45|20.25|20.44|20.24|2
1650213890000|2022-04-17 16:44:50|20.45|20.25|20.44|20.24|20.45|20.25|20.44|20.24|8
1650213900000|2022-04-17 16:45:00|20.45|20.25|20.45|20.25|20.45|20.25|20.44|20.24|5
1650213910000|2022-04-17 16:45:10|20.44|20.24|20.44|20.24|20.44|20.24|20.44|20.24|1
1650213940000|2022-04-17 16:45:40|20.43|20.23|20.43|20.23|20.43|20.23|20.43|20.23|1
1650213980000|2022-04-17 16:46:20|20.44|20.24|20.43|20.23|20.44|20.24|20.43|20.23|2
1650214010000|2022-04-17 16:46:50|20.42|20.22|20.39|20.19|20.43|20.23|20.39|20.19|8
1650214020000|2022-04-17 16:47:00|20.38|20.18|20.34|20.14|20.38|20.18|20.31|20.11|19
1650214030000|2022-04-17 16:47:10|20.35|20.15|20.36|20.16|20.37|20.17|20.35|20.15|11
1650214040000|2022-04-17 16:47:20|20.35|20.15|20.35|20.15|20.36|20.16|20.35|20.15|5
1650214060000|2022-04-17 16:47:40|20.36|20.16|20.37|20.17|20.37|20.17|20.36|20.16|4
1650214070000|2022-04-17 16:47:50|20.38|20.18|20.37|20.17|20.38|20.18|20.37|20.17|4
1650214080000|2022-04-17 16:48:00|20.36|20.16|20.37|20.17|20.37|20.17|20.36|20.16|2
1650214090000|2022-04-17 16:48:10|20.36|20.16|20.37|20.17|20.37|20.17|20.36|20.16|2
1650214110000|2022-04-17 16:48:30|20.36|20.16|20.36|20.16|20.37|20.17|20.36|20.16|5
1650214130000|2022-04-17 16:48:50|20.37|20.17|20.36|20.16|20.37|20.17|20.36|20.16|8
1650214140000|2022-04-17 16:49:00|20.37|20.17|20.36|20.16|20.37|20.17|20.36|20.16|2
1650214170000|2022-04-17 16:49:30|20.37|20.17|20.36|20.16|20.37|20.17|20.36|20.16|8
1650214180000|2022-04-17 16:49:40|20.37|20.17|20.37|20.17|20.37|20.17|20.36|20.16|5
1650214190000|2022-04-17 16:49:50|20.36|20.16|20.36|20.16|20.37|20.17|20.36|20.16|3
1650214200000|2022-04-17 16:50:00|20.37|20.17|20.37|20.17|20.37|20.17|20.36|20.16|3
1650214210000|2022-04-17 16:50:10|20.38|20.18|20.38|20.18|20.38|20.18|20.37|20.17|3
1650214280000|2022-04-17 16:51:20|20.37|20.17|20.38|20.18|20.38|20.18|20.37|20.17|4
1650214300000|2022-04-17 16:51:40|20.37|20.17|20.38|20.18|20.38|20.18|20.37|20.17|4
1650214500000|2022-04-17 16:55:00|20.37|20.17|20.37|20.17|20.38|20.18|20.37|20.17|5
1650214530000|2022-04-17 16:55:30|20.36|20.16|20.36|20.16|20.36|20.16|20.36|20.16|1
1650214540000|2022-04-17 16:55:40|20.37|20.17|20.37|20.17|20.37|20.17|20.37|20.17|1
1650214550000|2022-04-17 16:55:50|20.36|20.16|20.36|20.16|20.37|20.17|20.35|20.15|5
1650214560000|2022-04-17 16:56:00|20.35|20.15|20.36|20.16|20.36|20.16|20.35|20.15|4
1650214570000|2022-04-17 16:56:10|20.35|20.15|20.36|20.16|20.36|20.16|20.35|20.15|8
1650214590000|2022-04-17 16:56:30|20.35|20.15|20.36|20.16|20.36|20.16|20.35|20.15|2
1650214600000|2022-04-17 16:56:40|20.35|20.15|20.34|20.14|20.36|20.16|20.34|20.14|4
1650214620000|2022-04-17 16:57:00|20.35|20.15|20.35|20.15|20.35|20.15|20.34|20.14|3
1650214640000|2022-04-17 16:57:20|20.36|20.16|20.36|20.16|20.36|20.16|20.36|20.16|1
1650214650000|2022-04-17 16:57:30|20.35|20.15|20.35|20.15|20.35|20.15|20.35|20.15|1
1650214660000|2022-04-17 16:57:40|20.34|20.14|20.34|20.14|20.34|20.14|20.34|20.14|1
1650214670000|2022-04-17 16:57:50|20.33|20.13|20.32|20.12|20.34|20.14|20.32|20.12|8
1650214680000|2022-04-17 16:58:00|20.33|20.13|20.33|20.13|20.33|20.13|20.32|20.12|3
1650214690000|2022-04-17 16:58:10|20.34|20.14|20.33|20.13|20.34|20.14|20.33|20.13|6
1650214700000|2022-04-17 16:58:20|20.34|20.14|20.33|20.13|20.34|20.14|20.33|20.13|8
1650214710000|2022-04-17 16:58:30|20.32|20.12|20.32|20.12|20.33|20.13|20.32|20.12|3
1650214720000|2022-04-17 16:58:40|20.33|20.13|20.33|20.13|20.33|20.13|20.32|20.12|5
1650214750000|2022-04-17 16:59:10|20.34|20.14|20.33|20.13|20.34|20.14|20.33|20.13|2
1650214760000|2022-04-17 16:59:20|20.34|20.14|20.33|20.13|20.34|20.14|20.33|20.13|2
1650214770000|2022-04-17 16:59:30|20.34|20.14|20.33|20.13|20.34|20.14|20.33|20.13|4
1650214790000|2022-04-17 16:59:50|20.34|20.14|20.33|20.13|20.34|20.14|20.33|20.13|2
1650214800000|2022-04-17 17:00:00|20.34|20.14|20.33|20.13|20.34|20.14|20.33|20.13|8
1650214810000|2022-04-17 17:00:10|20.34|20.14|20.33|20.13|20.34|20.14|20.32|20.12|6
1650214820000|2022-04-17 17:00:20|20.32|20.12|20.33|20.13|20.33|20.13|20.32|20.12|2
1650214830000|2022-04-17 17:00:30|20.32|20.12|20.33|20.13|20.33|20.13|20.32|20.12|2
1650214840000|2022-04-17 17:00:40|20.32|20.12|20.33|20.13|20.33|20.13|20.32|20.12|4
1650214850000|2022-04-17 17:00:50|20.34|20.14|20.34|20.14|20.34|20.14|20.34|20.14|1
1650214860000|2022-04-17 17:01:00|20.35|20.15|20.34|20.14|20.35|20.15|20.34|20.14|2
1650214870000|2022-04-17 17:01:10|20.35|20.15|20.35|20.15|20.35|20.15|20.35|20.15|1
1650214890000|2022-04-17 17:01:30|20.36|20.16|20.36|20.16|20.36|20.16|20.36|20.16|1
1650214920000|2022-04-17 17:02:00|20.35|20.15|20.36|20.16|20.36|20.16|20.35|20.15|2
1650214930000|2022-04-17 17:02:10|20.35|20.15|20.35|20.15|20.36|20.16|20.35|20.15|3
1650214940000|2022-04-17 17:02:20|20.34|20.14|20.35|20.15|20.35|20.15|20.34|20.14|4
1650214950000|2022-04-17 17:02:30|20.34|20.14|20.34|20.14|20.35|20.15|20.34|20.14|9
1650214960000|2022-04-17 17:02:40|20.35|20.15|20.34|20.14|20.35|20.15|20.34|20.14|12
1650214970000|2022-04-17 17:02:50|20.33|20.13|20.33|20.13|20.33|20.13|20.33|20.13|1
1650214980000|2022-04-17 17:03:00|20.34|20.14|20.33|20.13|20.34|20.14|20.33|20.13|6
1650214990000|2022-04-17 17:03:10|20.34|20.14|20.34|20.14|20.34|20.14|20.34|20.14|1
1650215010000|2022-04-17 17:03:30|20.33|20.13|20.34|20.14|20.34|20.14|20.33|20.13|8
1650215020000|2022-04-17 17:03:40|20.33|20.13|20.34|20.14|20.34|20.14|20.33|20.13|10
1650215030000|2022-04-17 17:03:50|20.33|20.13|20.34|20.14|20.34|20.14|20.33|20.13|2
1650215040000|2022-04-17 17:04:00|20.35|20.15|20.34|20.14|20.35|20.15|20.34|20.14|2
1650215050000|2022-04-17 17:04:10|20.35|20.15|20.35|20.15|20.36|20.16|20.34|20.14|5
1650215060000|2022-04-17 17:04:20|20.36|20.16|20.36|20.16|20.36|20.16|20.36|20.16|1
1650215110000|2022-04-17 17:05:10|20.37|20.17|20.36|20.16|20.37|20.17|20.36|20.16|4
1650215140000|2022-04-17 17:05:40|20.37|20.17|20.36|20.16|20.37|20.17|20.36|20.16|2
1650215150000|2022-04-17 17:05:50|20.37|20.17|20.37|20.17|20.37|20.17|20.36|20.16|3
1650215160000|2022-04-17 17:06:00|20.36|20.16|20.36|20.16|20.37|20.17|20.36|20.16|5
1650215170000|2022-04-17 17:06:10|20.37|20.17|20.37|20.17|20.37|20.17|20.36|20.16|3
1650215210000|2022-04-17 17:06:50|20.36|20.16|20.36|20.16|20.36|20.16|20.36|20.16|1
1650215220000|2022-04-17 17:07:00|20.37|20.17|20.37|20.17|20.37|20.17|20.36|20.16|9
1650215230000|2022-04-17 17:07:10|20.36|20.16|20.36|20.16|20.37|20.17|20.36|20.16|5
1650215240000|2022-04-17 17:07:20|20.37|20.17|20.36|20.16|20.37|20.17|20.36|20.16|6
1650215250000|2022-04-17 17:07:30|20.37|20.17|20.37|20.17|20.37|20.17|20.36|20.16|3
1650215390000|2022-04-17 17:09:50|20.38|20.18|20.37|20.17|20.38|20.18|20.37|20.17|2
1650215400000|2022-04-17 17:10:00|20.38|20.18|20.37|20.17|20.38|20.18|20.37|20.17|2
1650215420000|2022-04-17 17:10:20|20.38|20.18|20.37|20.17|20.38|20.18|20.37|20.17|2
1650215430000|2022-04-17 17:10:30|20.38|20.18|20.37|20.17|20.38|20.18|20.37|20.17|2
1650215600000|2022-04-17 17:13:20|20.38|20.18|20.39|20.19|20.39|20.19|20.38|20.18|2
1650215640000|2022-04-17 17:14:00|20.4|20.2|20.39|20.19|20.4|20.2|20.39|20.19|4
1650215650000|2022-04-17 17:14:10|20.4|20.2|20.4|20.2|20.4|20.2|20.39|20.19|7
1650215690000|2022-04-17 17:14:50|20.41|20.21|20.41|20.21|20.41|20.21|20.4|20.2|3
1650215700000|2022-04-17 17:15:00|20.4|20.2|20.41|20.21|20.41|20.21|20.4|20.2|2
1650215710000|2022-04-17 17:15:10|20.42|20.22|20.42|20.22|20.42|20.22|20.42|20.22|1
1650215770000|2022-04-17 17:16:10|20.41|20.21|20.41|20.21|20.42|20.22|20.41|20.21|11
1650215780000|2022-04-17 17:16:20|20.42|20.22|20.42|20.22|20.42|20.22|20.42|20.22|1
1650215790000|2022-04-17 17:16:30|20.41|20.21|20.42|20.22|20.42|20.22|20.41|20.21|2
1650215800000|2022-04-17 17:16:40|20.41|20.21|20.41|20.21|20.42|20.22|20.41|20.21|3
1650215810000|2022-04-17 17:16:50|20.42|20.22|20.41|20.21|20.42|20.22|20.41|20.21|2
1650215840000|2022-04-17 17:17:20|20.42|20.22|20.41|20.21|20.42|20.22|20.41|20.21|2
1650215850000|2022-04-17 17:17:30|20.42|20.22|20.42|20.22|20.42|20.22|20.41|20.21|5
1650215860000|2022-04-17 17:17:40|20.41|20.21|20.42|20.22|20.42|20.22|20.41|20.21|12
1650215870000|2022-04-17 17:17:50|20.41|20.21|20.41|20.21|20.42|20.22|20.41|20.21|13
1650215880000|2022-04-17 17:18:00|20.42|20.22|20.42|20.22|20.42|20.22|20.41|20.21|13
1650215890000|2022-04-17 17:18:10|20.41|20.21|20.41|20.21|20.41|20.21|20.41|20.21|1
1650215900000|2022-04-17 17:18:20|20.42|20.22|20.42|20.22|20.43|20.23|20.42|20.22|3
1650215940000|2022-04-17 17:19:00|20.43|20.23|20.43|20.23|20.43|20.23|20.43|20.23|1
1650215950000|2022-04-17 17:19:10|20.42|20.22|20.42|20.22|20.43|20.23|20.42|20.22|5
1650215970000|2022-04-17 17:19:30|20.43|20.23|20.42|20.22|20.43|20.23|20.42|20.22|4
1650216000000|2022-04-17 17:20:00|20.43|20.23|20.42|20.22|20.43|20.23|20.42|20.22|2
1650216010000|2022-04-17 17:20:10|20.43|20.23|20.42|20.22|20.43|20.23|20.42|20.22|4
1650216020000|2022-04-17 17:20:20|20.43|20.23|20.43|20.23|20.43|20.23|20.43|20.23|1
1650216030000|2022-04-17 17:20:30|20.42|20.22|20.42|20.22|20.42|20.22|20.42|20.22|1
1650216040000|2022-04-17 17:20:40|20.43|20.23|20.43|20.23|20.43|20.23|20.42|20.22|3
1650216060000|2022-04-17 17:21:00|20.42|20.22|20.43|20.23|20.43|20.23|20.42|20.22|4
1650216070000|2022-04-17 17:21:10|20.42|20.22|20.42|20.22|20.42|20.22|20.42|20.22|1
1650216090000|2022-04-17 17:21:30|20.43|20.23|20.43|20.23|20.43|20.23|20.43|20.23|1
1650216100000|2022-04-17 17:21:40|20.42|20.22|20.42|20.22|20.42|20.22|20.42|20.22|1
1650216130000|2022-04-17 17:22:10|20.41|20.21|20.4|20.2|20.41|20.21|20.4|20.2|2
1650216150000|2022-04-17 17:22:30|20.41|20.21|20.4|20.2|20.41|20.21|20.4|20.2|8
1650216160000|2022-04-17 17:22:40|20.41|20.21|20.41|20.21|20.41|20.21|20.4|20.2|3
1650216170000|2022-04-17 17:22:50|20.4|20.2|20.4|20.2|20.41|20.21|20.4|20.2|3
1650216180000|2022-04-17 17:23:00|20.41|20.21|20.41|20.21|20.41|20.21|20.41|20.21|1
1650216190000|2022-04-17 17:23:10|20.4|20.2|20.4|20.2|20.4|20.2|20.4|20.2|1
1650216220000|2022-04-17 17:23:40|20.41|20.21|20.4|20.2|20.41|20.21|20.4|20.2|2
1650216250000|2022-04-17 17:24:10|20.41|20.21|20.41|20.21|20.41|20.21|20.41|20.21|1
1650216260000|2022-04-17 17:24:20|20.42|20.22|20.42|20.22|20.42|20.22|20.42|20.22|1
1650216290000|2022-04-17 17:24:50|20.41|20.21|20.41|20.21|20.42|20.22|20.41|20.21|5
1650216340000|2022-04-17 17:25:40|20.42|20.22|20.41|20.21|20.42|20.22|20.41|20.21|4
1650216350000|2022-04-17 17:25:50|20.4|20.2|20.4|20.2|20.41|20.21|20.4|20.2|5
1650216360000|2022-04-17 17:26:00|20.41|20.21|20.41|20.21|20.41|20.21|20.4|20.2|7
1650216370000|2022-04-17 17:26:10|20.4|20.2|20.4|20.2|20.41|20.21|20.4|20.2|7
1650216380000|2022-04-17 17:26:20|20.41|20.21|20.4|20.2|20.41|20.21|20.4|20.2|4
1650216430000|2022-04-17 17:27:10|20.39|20.19|20.39|20.19|20.4|20.2|20.39|20.19|5
1650216460000|2022-04-17 17:27:40|20.4|20.2|20.4|20.2|20.4|20.2|20.4|20.2|1
1650216550000|2022-04-17 17:29:10|20.39|20.19|20.4|20.2|20.4|20.2|20.39|20.19|2
1650216560000|2022-04-17 17:29:20|20.39|20.19|20.39|20.19|20.4|20.2|20.39|20.19|5
1650216570000|2022-04-17 17:29:30|20.4|20.2|20.4|20.2|20.4|20.2|20.39|20.19|3
1650216580000|2022-04-17 17:29:40|20.39|20.19|20.39|20.19|20.4|20.2|20.39|20.19|5
1650216600000|2022-04-17 17:30:00|20.4|20.2|20.4|20.2|20.41|20.21|20.39|20.19|7
1650216620000|2022-04-17 17:30:20|20.41|20.21|20.41|20.21|20.41|20.21|20.41|20.21|1
1650216690000|2022-04-17 17:31:30|20.42|20.22|20.42|20.22|20.42|20.22|20.41|20.21|3
1650216700000|2022-04-17 17:31:40|20.41|20.21|20.41|20.21|20.42|20.22|20.41|20.21|9
1650216710000|2022-04-17 17:31:50|20.42|20.22|20.42|20.22|20.42|20.22|20.42|20.22|1
1650216720000|2022-04-17 17:32:00|20.43|20.23|20.43|20.23|20.43|20.23|20.43|20.23|1
1650216730000|2022-04-17 17:32:10|20.42|20.22|20.42|20.22|20.43|20.23|20.42|20.22|3
1650216800000|2022-04-17 17:33:20|20.41|20.21|20.41|20.21|20.42|20.22|20.41|20.21|11
1650216810000|2022-04-17 17:33:30|20.4|20.2|20.41|20.21|20.41|20.21|20.4|20.2|4
1650216820000|2022-04-17 17:33:40|20.4|20.2|20.41|20.21|20.41|20.21|20.4|20.2|4
1650216860000|2022-04-17 17:34:20|20.4|20.2|20.4|20.2|20.41|20.21|20.4|20.2|5
1650216870000|2022-04-17 17:34:30|20.41|20.21|20.41|20.21|20.41|20.21|20.4|20.2|3
1650216890000|2022-04-17 17:34:50|20.42|20.22|20.42|20.22|20.42|20.22|20.41|20.21|3
1650216900000|2022-04-17 17:35:00|20.41|20.21|20.41|20.21|20.41|20.21|20.41|20.21|1
1650216940000|2022-04-17 17:35:40|20.4|20.2|20.4|20.2|20.41|20.21|20.4|20.2|3
1650216970000|2022-04-17 17:36:10|20.41|20.21|20.4|20.2|20.41|20.21|20.4|20.2|4
1650216990000|2022-04-17 17:36:30|20.41|20.21|20.4|20.2|20.41|20.21|20.4|20.2|2
1650217000000|2022-04-17 17:36:40|20.41|20.21|20.4|20.2|20.41|20.21|20.4|20.2|2
1650217040000|2022-04-17 17:37:20|20.41|20.21|20.41|20.21|20.41|20.21|20.41|20.21|1
1650217100000|2022-04-17 17:38:20|20.4|20.2|20.41|20.21|20.41|20.21|20.4|20.2|2
1650217120000|2022-04-17 17:38:40|20.4|20.2|20.4|20.2|20.41|20.21|20.4|20.2|5
1650217130000|2022-04-17 17:38:50|20.41|20.21|20.41|20.21|20.41|20.21|20.41|20.21|1
1650217260000|2022-04-17 17:41:00|20.4|20.2|20.41|20.21|20.41|20.21|20.4|20.2|2
1650217270000|2022-04-17 17:41:10|20.42|20.22|20.42|20.22|20.42|20.22|20.42|20.22|1
1650217350000|2022-04-17 17:42:30|20.43|20.23|20.43|20.23|20.43|20.23|20.43|20.23|1
1650217370000|2022-04-17 17:42:50|20.44|20.24|20.44|20.24|20.44|20.24|20.44|20.24|1
1650217380000|2022-04-17 17:43:00|20.43|20.23|20.43|20.23|20.44|20.24|20.43|20.23|7
1650217390000|2022-04-17 17:43:10|20.42|20.22|20.42|20.22|20.42|20.22|20.42|20.22|1
1650217480000|2022-04-17 17:44:40|20.43|20.23|20.43|20.23|20.43|20.23|20.43|20.23|1
1650217510000|2022-04-17 17:45:10|20.42|20.22|20.42|20.22|20.42|20.22|20.42|20.22|1
1650217520000|2022-04-17 17:45:20|20.43|20.23|20.42|20.22|20.43|20.23|20.42|20.22|2
1650217550000|2022-04-17 17:45:50|20.41|20.21|20.41|20.21|20.41|20.21|20.41|20.21|1
1650217560000|2022-04-17 17:46:00|20.4|20.2|20.4|20.2|20.41|20.21|20.4|20.2|7
1650217580000|2022-04-17 17:46:20|20.41|20.21|20.4|20.2|20.41|20.21|20.39|20.19|4
1650217590000|2022-04-17 17:46:30|20.39|20.19|20.4|20.2|20.4|20.2|20.39|20.19|6
1650217610000|2022-04-17 17:46:50|20.41|20.21|20.41|20.21|20.41|20.21|20.4|20.2|3
1650217620000|2022-04-17 17:47:00|20.4|20.2|20.4|20.2|20.41|20.21|20.4|20.2|9
1650217640000|2022-04-17 17:47:20|20.39|20.19|20.4|20.2|20.4|20.2|20.39|20.19|10
1650217650000|2022-04-17 17:47:30|20.39|20.19|20.39|20.19|20.39|20.19|20.39|20.19|1
1650217660000|2022-04-17 17:47:40|20.4|20.2|20.39|20.19|20.4|20.2|20.39|20.19|4
1650217670000|2022-04-17 17:47:50|20.4|20.2|20.39|20.19|20.4|20.2|20.39|20.19|2
1650217710000|2022-04-17 17:48:30|20.4|20.2|20.4|20.2|20.4|20.2|20.4|20.2|1
1650217720000|2022-04-17 17:48:40|20.39|20.19|20.39|20.19|20.39|20.19|20.39|20.19|1
1650217890000|2022-04-17 17:51:30|20.4|20.2|20.4|20.2|20.4|20.2|20.4|20.2|1
1650217940000|2022-04-17 17:52:20|20.41|20.21|20.4|20.2|20.41|20.21|20.4|20.2|4
1650217960000|2022-04-17 17:52:40|20.41|20.21|20.41|20.21|20.41|20.21|20.41|20.21|1
1650217970000|2022-04-17 17:52:50|20.4|20.2|20.41|20.21|20.41|20.21|20.4|20.2|2
1650217980000|2022-04-17 17:53:00|20.4|20.2|20.4|20.2|20.41|20.21|20.4|20.2|5
1650217990000|2022-04-17 17:53:10|20.41|20.21|20.41|20.21|20.41|20.21|20.4|20.2|13
1650218000000|2022-04-17 17:53:20|20.4|20.2|20.4|20.2|20.41|20.21|20.4|20.2|3
1650218020000|2022-04-17 17:53:40|20.41|20.21|20.4|20.2|20.41|20.21|20.4|20.2|2
1650218030000|2022-04-17 17:53:50|20.41|20.21|20.4|20.2|20.41|20.21|20.4|20.2|4
1650218080000|2022-04-17 17:54:40|20.41|20.21|20.4|20.2|20.41|20.21|20.4|20.2|2
1650218090000|2022-04-17 17:54:50|20.41|20.21|20.4|20.2|20.41|20.21|20.4|20.2|6
1650218100000|2022-04-17 17:55:00|20.41|20.21|20.4|20.2|20.41|20.21|20.4|20.2|6
1650218110000|2022-04-17 17:55:10|20.41|20.21|20.4|20.2|20.41|20.21|20.4|20.2|4
1650218130000|2022-04-17 17:55:30|20.39|20.19|20.4|20.2|20.4|20.2|20.39|20.19|2
1650218210000|2022-04-17 17:56:50|20.39|20.19|20.39|20.19|20.4|20.2|20.39|20.19|3
1650218220000|2022-04-17 17:57:00|20.38|20.18|20.38|20.18|20.39|20.19|20.38|20.18|3
1650218240000|2022-04-17 17:57:20|20.37|20.17|20.36|20.16|20.38|20.18|20.36|20.16|6
1650218250000|2022-04-17 17:57:30|20.35|20.15|20.36|20.16|20.36|20.16|20.35|20.15|4
1650218260000|2022-04-17 17:57:40|20.35|20.15|20.35|20.15|20.36|20.16|20.35|20.15|3
1650218270000|2022-04-17 17:57:50|20.34|20.14|20.35|20.15|20.35|20.15|20.34|20.14|6
1650218300000|2022-04-17 17:58:20|20.34|20.14|20.35|20.15|20.35|20.15|20.34|20.14|2
1650218340000|2022-04-17 17:59:00|20.36|20.16|20.37|20.17|20.37|20.17|20.36|20.16|2
1650218350000|2022-04-17 17:59:10|20.38|20.18|20.38|20.18|20.38|20.18|20.37|20.17|7
1650218370000|2022-04-17 17:59:30|20.37|20.17|20.37|20.17|20.37|20.17|20.37|20.17|1
1650218380000|2022-04-17 17:59:40|20.36|20.16|20.37|20.17|20.37|20.17|20.36|20.16|2
1650218390000|2022-04-17 17:59:50|20.36|20.16|20.37|20.17|20.37|20.17|20.36|20.16|2
1650218400000|2022-04-17 18:00:00|20.36|20.16|20.35|20.15|20.36|20.16|20.35|20.15|2
1650218410000|2022-04-17 18:00:10|20.34|20.14|20.35|20.15|20.35|20.15|20.34|20.14|4
1650218430000|2022-04-17 18:00:30|20.36|20.16|20.35|20.15|20.36|20.16|20.35|20.15|4
1650218440000|2022-04-17 18:00:40|20.36|20.16|20.36|20.16|20.36|20.16|20.35|20.15|11
1650218470000|2022-04-17 18:01:10|20.37|20.17|20.37|20.17|20.37|20.17|20.37|20.17|1
1650218480000|2022-04-17 18:01:20|20.38|20.18|20.38|20.18|20.38|20.18|20.38|20.18|1
1650218500000|2022-04-17 18:01:40|20.39|20.19|20.39|20.19|20.39|20.19|20.39|20.19|1
1650218510000|2022-04-17 18:01:50|20.38|20.18|20.39|20.19|20.39|20.19|20.38|20.18|2
1650218520000|2022-04-17 18:02:00|20.38|20.18|20.38|20.18|20.38|20.18|20.38|20.18|1
1650218550000|2022-04-17 18:02:30|20.37|20.17|20.37|20.17|20.37|20.17|20.37|20.17|1
1650218570000|2022-04-17 18:02:50|20.36|20.16|20.36|20.16|20.36|20.16|20.36|20.16|1
1650218600000|2022-04-17 18:03:20|20.37|20.17|20.37|20.17|20.37|20.17|20.37|20.17|1
1650218610000|2022-04-17 18:03:30|20.36|20.16|20.36|20.16|20.36|20.16|20.36|20.16|1
1650218730000|2022-04-17 18:05:30|20.37|20.17|20.38|20.18|20.38|20.18|20.36|20.16|10
1650218750000|2022-04-17 18:05:50|20.39|20.19|20.35|20.15|20.39|20.19|20.35|20.15|7
1650218760000|2022-04-17 18:06:00|20.36|20.16|20.35|20.15|20.36|20.16|20.34|20.14|8
1650218820000|2022-04-17 18:07:00|20.34|20.14|20.34|20.14|20.35|20.15|20.33|20.13|5
1650218830000|2022-04-17 18:07:10|20.35|20.15|20.35|20.15|20.35|20.15|20.35|20.15|1
1650218840000|2022-04-17 18:07:20|20.34|20.14|20.34|20.14|20.35|20.15|20.34|20.14|3
1650218850000|2022-04-17 18:07:30|20.35|20.15|20.34|20.14|20.35|20.15|20.34|20.14|6
1650218860000|2022-04-17 18:07:40|20.33|20.13|20.33|20.13|20.34|20.14|20.33|20.13|9
1650218870000|2022-04-17 18:07:50|20.32|20.12|20.31|20.11|20.32|20.12|20.31|20.11|4
1650218880000|2022-04-17 18:08:00|20.3|20.1|20.29|20.09|20.31|20.11|20.29|20.09|10
1650218890000|2022-04-17 18:08:10|20.28|20.08|20.22|20.02|20.28|20.08|20.22|20.02|11
1650218900000|2022-04-17 18:08:20|20.23|20.03|20.26|20.06|20.26|20.06|20.22|20.02|8
1650218910000|2022-04-17 18:08:30|20.27|20.07|20.27|20.07|20.28|20.08|20.26|20.06|7
1650218920000|2022-04-17 18:08:40|20.28|20.08|20.25|20.05|20.28|20.08|20.25|20.05|8
1650218930000|2022-04-17 18:08:50|20.26|20.06|20.25|20.05|20.26|20.06|20.25|20.05|4
1650218940000|2022-04-17 18:09:00|20.26|20.06|20.26|20.06|20.26|20.06|20.25|20.05|9
1650218950000|2022-04-17 18:09:10|20.25|20.05|20.23|20.03|20.25|20.05|20.23|20.03|7
1650218960000|2022-04-17 18:09:20|20.22|20.02|20.22|20.02|20.22|20.02|20.22|20.02|1
1650218970000|2022-04-17 18:09:30|20.21|20.01|20.2|20|20.22|20.02|20.2|20|16
1650218980000|2022-04-17 18:09:40|20.21|20.01|20.2|20|20.21|20.01|20.2|20|2
1650218990000|2022-04-17 18:09:50|20.19|19.99|20.21|20.01|20.22|20.02|20.19|19.99|7
1650219000000|2022-04-17 18:10:00|20.2|20|20.21|20.01|20.21|20.01|20.2|20|4
1650219010000|2022-04-17 18:10:10|20.22|20.02|20.2|20|20.22|20.02|20.2|20|5
1650219020000|2022-04-17 18:10:20|20.19|19.99|20.19|19.99|20.19|19.99|20.19|19.99|1
1650219030000|2022-04-17 18:10:30|20.2|20|20.19|19.99|20.2|20|20.19|19.99|2
1650219040000|2022-04-17 18:10:40|20.2|20|20.21|20.01|20.21|20.01|20.2|20|2
1650219050000|2022-04-17 18:10:50|20.2|20|20.2|20|20.21|20.01|20.2|20|5
1650219060000|2022-04-17 18:11:00|20.21|20.01|20.23|20.03|20.23|20.03|20.21|20.01|3
1650219070000|2022-04-17 18:11:10|20.22|20.02|20.22|20.02|20.23|20.03|20.22|20.02|5
1650219080000|2022-04-17 18:11:20|20.21|20.01|20.22|20.02|20.22|20.02|20.2|20|6
1650219090000|2022-04-17 18:11:30|20.23|20.03|20.23|20.03|20.23|20.03|20.23|20.03|1
1650219120000|2022-04-17 18:12:00|20.24|20.04|20.24|20.04|20.24|20.04|20.24|20.04|1
1650219140000|2022-04-17 18:12:20|20.25|20.05|20.25|20.05|20.25|20.05|20.24|20.04|3
1650219150000|2022-04-17 18:12:30|20.24|20.04|20.25|20.05|20.25|20.05|20.24|20.04|2
1650219160000|2022-04-17 18:12:40|20.24|20.04|20.25|20.05|20.25|20.05|20.24|20.04|4
1650219170000|2022-04-17 18:12:50|20.26|20.06|20.26|20.06|20.26|20.06|20.26|20.06|1
1650219180000|2022-04-17 18:13:00|20.25|20.05|20.25|20.05|20.26|20.06|20.25|20.05|3
1650219190000|2022-04-17 18:13:10|20.26|20.06|20.26|20.06|20.27|20.07|20.26|20.06|3
1650219200000|2022-04-17 18:13:20|20.27|20.07|20.27|20.07|20.27|20.07|20.27|20.07|1
1650219210000|2022-04-17 18:13:30|20.28|20.08|20.28|20.08|20.28|20.08|20.28|20.08|1
1650219220000|2022-04-17 18:13:40|20.29|20.09|20.31|20.11|20.31|20.11|20.29|20.09|6
1650219230000|2022-04-17 18:13:50|20.3|20.1|20.31|20.11|20.31|20.11|20.3|20.1|6
1650219240000|2022-04-17 18:14:00|20.3|20.1|20.3|20.1|20.31|20.11|20.3|20.1|3
1650219250000|2022-04-17 18:14:10|20.31|20.11|20.29|20.09|20.31|20.11|20.29|20.09|3
1650219280000|2022-04-17 18:14:40|20.28|20.08|20.28|20.08|20.28|20.08|20.27|20.07|3
1650219290000|2022-04-17 18:14:50|20.27|20.07|20.27|20.07|20.28|20.08|20.27|20.07|5
1650219300000|2022-04-17 18:15:00|20.26|20.06|20.26|20.06|20.27|20.07|20.26|20.06|5
1650219310000|2022-04-17 18:15:10|20.25|20.05|20.25|20.05|20.26|20.06|20.25|20.05|3
1650219320000|2022-04-17 18:15:20|20.26|20.06|20.25|20.05|20.26|20.06|20.25|20.05|10
1650219330000|2022-04-17 18:15:30|20.26|20.06|20.28|20.08|20.28|20.08|20.26|20.06|3
1650219340000|2022-04-17 18:15:40|20.29|20.09|20.28|20.08|20.29|20.09|20.28|20.08|4
1650219360000|2022-04-17 18:16:00|20.27|20.07|20.27|20.07|20.28|20.08|20.26|20.06|7
1650219370000|2022-04-17 18:16:10|20.26|20.06|20.27|20.07|20.27|20.07|20.26|20.06|2
1650219390000|2022-04-17 18:16:30|20.26|20.06|20.25|20.05|20.27|20.07|20.25|20.05|6
1650219420000|2022-04-17 18:17:00|20.24|20.04|20.24|20.04|20.25|20.05|20.24|20.04|5
1650219430000|2022-04-17 18:17:10|20.25|20.05|20.25|20.05|20.25|20.05|20.24|20.04|7
1650219440000|2022-04-17 18:17:20|20.24|20.04|20.25|20.05|20.25|20.05|20.24|20.04|8
1650219450000|2022-04-17 18:17:30|20.26|20.06|20.26|20.06|20.26|20.06|20.26|20.06|1
1650219470000|2022-04-17 18:17:50|20.27|20.07|20.26|20.06|20.27|20.07|20.26|20.06|2
1650219480000|2022-04-17 18:18:00|20.27|20.07|20.26|20.06|20.27|20.07|20.26|20.06|2
1650219490000|2022-04-17 18:18:10|20.27|20.07|20.27|20.07|20.27|20.07|20.26|20.06|3
1650219500000|2022-04-17 18:18:20|20.28|20.08|20.28|20.08|20.28|20.08|20.28|20.08|1
1650219520000|2022-04-17 18:18:40|20.27|20.07|20.27|20.07|20.27|20.07|20.27|20.07|1
1650219530000|2022-04-17 18:18:50|20.26|20.06|20.26|20.06|20.27|20.07|20.26|20.06|3
1650219600000|2022-04-17 18:20:00|20.25|20.05|20.25|20.05|20.25|20.05|20.25|20.05|1
1650219620000|2022-04-17 18:20:20|20.26|20.06|20.25|20.05|20.26|20.06|20.25|20.05|2
1650219630000|2022-04-17 18:20:30|20.26|20.06|20.26|20.06|20.26|20.06|20.26|20.06|1
1650219640000|2022-04-17 18:20:40|20.25|20.05|20.26|20.06|20.26|20.06|20.25|20.05|2
1650219650000|2022-04-17 18:20:50|20.25|20.05|20.27|20.07|20.27|20.07|20.25|20.05|3
1650219680000|2022-04-17 18:21:20|20.28|20.08|20.27|20.07|20.28|20.08|20.27|20.07|4
1650219690000|2022-04-17 18:21:30|20.28|20.08|20.28|20.08|20.28|20.08|20.28|20.08|1
1650219700000|2022-04-17 18:21:40|20.29|20.09|20.3|20.1|20.3|20.1|20.28|20.08|6
1650219710000|2022-04-17 18:21:50|20.31|20.11|20.32|20.12|20.32|20.12|20.3|20.1|12
1650219730000|2022-04-17 18:22:10|20.31|20.11|20.31|20.11|20.32|20.12|20.31|20.11|5
1650219740000|2022-04-17 18:22:20|20.3|20.1|20.31|20.11|20.31|20.11|20.3|20.1|2
1650219750000|2022-04-17 18:22:30|20.32|20.12|20.32|20.12|20.32|20.12|20.32|20.12|1
1650219760000|2022-04-17 18:22:40|20.33|20.13|20.34|20.14|20.35|20.15|20.33|20.13|6
1650219770000|2022-04-17 18:22:50|20.33|20.13|20.34|20.14|20.34|20.14|20.33|20.13|4
1650219780000|2022-04-17 18:23:00|20.35|20.15|20.35|20.15|20.35|20.15|20.34|20.14|9
1650219790000|2022-04-17 18:23:10|20.36|20.16|20.35|20.15|20.36|20.16|20.35|20.15|2
1650219800000|2022-04-17 18:23:20|20.36|20.16|20.36|20.16|20.36|20.16|20.35|20.15|3
1650219830000|2022-04-17 18:23:50|20.35|20.15|20.35|20.15|20.35|20.15|20.35|20.15|1
1650219890000|2022-04-17 18:24:50|20.36|20.16|20.36|20.16|20.36|20.16|20.35|20.15|3
1650219950000|2022-04-17 18:25:50|20.37|20.17|20.38|20.18|20.38|20.18|20.36|20.16|4
1650219960000|2022-04-17 18:26:00|20.39|20.19|20.38|20.18|20.39|20.19|20.38|20.18|4
1650219990000|2022-04-17 18:26:30|20.37|20.17|20.38|20.18|20.38|20.18|20.37|20.17|4
1650220010000|2022-04-17 18:26:50|20.39|20.19|20.39|20.19|20.39|20.19|20.38|20.18|3
1650220030000|2022-04-17 18:27:10|20.38|20.18|20.38|20.18|20.39|20.19|20.38|20.18|5
1650220060000|2022-04-17 18:27:40|20.39|20.19|20.38|20.18|20.39|20.19|20.38|20.18|2
1650220070000|2022-04-17 18:27:50|20.39|20.19|20.38|20.18|20.39|20.19|20.38|20.18|4
1650220080000|2022-04-17 18:28:00|20.39|20.19|20.38|20.18|20.39|20.19|20.38|20.18|6
1650220090000|2022-04-17 18:28:10|20.39|20.19|20.38|20.18|20.39|20.19|20.38|20.18|6
1650220100000|2022-04-17 18:28:20|20.39|20.19|20.38|20.18|20.39|20.19|20.38|20.18|8
1650220130000|2022-04-17 18:28:50|20.37|20.17|20.37|20.17|20.37|20.17|20.37|20.17|1
1650220140000|2022-04-17 18:29:00|20.38|20.18|20.36|20.16|20.38|20.18|20.36|20.16|4
1650220150000|2022-04-17 18:29:10|20.37|20.17|20.36|20.16|20.37|20.17|20.36|20.16|4
1650220200000|2022-04-17 18:30:00|20.35|20.15|20.36|20.16|20.36|20.16|20.35|20.15|2
1650220240000|2022-04-17 18:30:40|20.35|20.15|20.36|20.16|20.36|20.16|20.35|20.15|2
1650220250000|2022-04-17 18:30:50|20.35|20.15|20.36|20.16|20.36|20.16|20.35|20.15|2
1650220260000|2022-04-17 18:31:00|20.35|20.15|20.35|20.15|20.36|20.16|20.35|20.15|5
1650220270000|2022-04-17 18:31:10|20.36|20.16|20.35|20.15|20.36|20.16|20.35|20.15|4
1650220280000|2022-04-17 18:31:20|20.36|20.16|20.36|20.16|20.36|20.16|20.35|20.15|3
1650220310000|2022-04-17 18:31:50|20.35|20.15|20.35|20.15|20.36|20.16|20.35|20.15|9
1650220320000|2022-04-17 18:32:00|20.36|20.16|20.35|20.15|20.36|20.16|20.35|20.15|12
1650220330000|2022-04-17 18:32:10|20.36|20.16|20.35|20.15|20.36|20.16|20.35|20.15|12
1650220350000|2022-04-17 18:32:30|20.34|20.14|20.34|20.14|20.35|20.15|20.34|20.14|3
1650220370000|2022-04-17 18:32:50|20.33|20.13|20.33|20.13|20.33|20.13|20.33|20.13|1
1650220380000|2022-04-17 18:33:00|20.34|20.14|20.33|20.13|20.34|20.14|20.33|20.13|2
1650220390000|2022-04-17 18:33:10|20.32|20.12|20.32|20.12|20.33|20.13|20.32|20.12|3
1650220400000|2022-04-17 18:33:20|20.33|20.13|20.32|20.12|20.33|20.13|20.32|20.12|4
1650220410000|2022-04-17 18:33:30|20.31|20.11|20.31|20.11|20.31|20.11|20.31|20.11|1
1650220440000|2022-04-17 18:34:00|20.3|20.1|20.3|20.1|20.3|20.1|20.3|20.1|1
1650220450000|2022-04-17 18:34:10|20.29|20.09|20.29|20.09|20.3|20.1|20.29|20.09|5
1650220510000|2022-04-17 18:35:10|20.3|20.1|20.3|20.1|20.3|20.1|20.29|20.09|3
1650220520000|2022-04-17 18:35:20|20.29|20.09|20.29|20.09|20.3|20.1|20.29|20.09|7
1650220530000|2022-04-17 18:35:30|20.3|20.1|20.29|20.09|20.3|20.1|20.29|20.09|4
1650220540000|2022-04-17 18:35:40|20.3|20.1|20.3|20.1|20.3|20.1|20.29|20.09|13
1650220550000|2022-04-17 18:35:50|20.29|20.09|20.29|20.09|20.3|20.1|20.29|20.09|5
1650220570000|2022-04-17 18:36:10|20.3|20.1|20.3|20.1|20.3|20.1|20.3|20.1|1
1650220590000|2022-04-17 18:36:30|20.29|20.09|20.29|20.09|20.29|20.09|20.29|20.09|1
1650220620000|2022-04-17 18:37:00|20.3|20.1|20.3|20.1|20.3|20.1|20.3|20.1|1
1650220640000|2022-04-17 18:37:20|20.29|20.09|20.29|20.09|20.29|20.09|20.29|20.09|1
1650220680000|2022-04-17 18:38:00|20.28|20.08|20.29|20.09|20.29|20.09|20.28|20.08|2
1650220710000|2022-04-17 18:38:30|20.28|20.08|20.29|20.09|20.29|20.09|20.28|20.08|2
1650220720000|2022-04-17 18:38:40|20.28|20.08|20.29|20.09|20.29|20.09|20.28|20.08|14
1650220760000|2022-04-17 18:39:20|20.28|20.08|20.28|20.08|20.28|20.08|20.28|20.08|1
1650220800000|2022-04-17 18:40:00|20.29|20.09|20.28|20.08|20.29|20.09|20.28|20.08|2
1650220810000|2022-04-17 18:40:10|20.29|20.09|20.28|20.08|20.29|20.09|20.28|20.08|2
1650220820000|2022-04-17 18:40:20|20.29|20.09|20.29|20.09|20.29|20.09|20.28|20.08|5
1650220830000|2022-04-17 18:40:30|20.28|20.08|20.29|20.09|20.29|20.09|20.28|20.08|2
1650220840000|2022-04-17 18:40:40|20.3|20.1|20.3|20.1|20.3|20.1|20.3|20.1|1
1650220850000|2022-04-17 18:40:50|20.31|20.11|20.3|20.1|20.31|20.11|20.3|20.1|2
1650220860000|2022-04-17 18:41:00|20.31|20.11|20.3|20.1|20.31|20.11|20.3|20.1|2
1650220870000|2022-04-17 18:41:10|20.31|20.11|20.3|20.1|20.31|20.11|20.3|20.1|4
1650220880000|2022-04-17 18:41:20|20.31|20.11|20.31|20.11|20.31|20.11|20.31|20.11|1
1650220890000|2022-04-17 18:41:30|20.32|20.12|20.31|20.11|20.32|20.12|20.31|20.11|4
1650220900000|2022-04-17 18:41:40|20.32|20.12|20.32|20.12|20.32|20.12|20.32|20.12|1
1650220910000|2022-04-17 18:41:50|20.33|20.13|20.32|20.12|20.33|20.13|20.32|20.12|2
1650220920000|2022-04-17 18:42:00|20.33|20.13|20.32|20.12|20.33|20.13|20.32|20.12|4
1650220960000|2022-04-17 18:42:40|20.31|20.11|20.31|20.11|20.31|20.11|20.31|20.11|1
1650220990000|2022-04-17 18:43:10|20.3|20.1|20.3|20.1|20.3|20.1|20.3|20.1|1
1650221030000|2022-04-17 18:43:50|20.31|20.11|20.31|20.11|20.31|20.11|20.3|20.1|5
1650221040000|2022-04-17 18:44:00|20.3|20.1|20.31|20.11|20.31|20.11|20.3|20.1|2
1650221050000|2022-04-17 18:44:10|20.3|20.1|20.3|20.1|20.31|20.11|20.3|20.1|9
1650221060000|2022-04-17 18:44:20|20.31|20.11|20.3|20.1|20.31|20.11|20.3|20.1|2
1650221070000|2022-04-17 18:44:30|20.31|20.11|20.3|20.1|20.31|20.11|20.3|20.1|4
1650221080000|2022-04-17 18:44:40|20.31|20.11|20.31|20.11|20.31|20.11|20.3|20.1|9
1650221090000|2022-04-17 18:44:50|20.3|20.1|20.3|20.1|20.31|20.11|20.3|20.1|3
1650221110000|2022-04-17 18:45:10|20.31|20.11|20.31|20.11|20.31|20.11|20.31|20.11|1
1650221160000|2022-04-17 18:46:00|20.3|20.1|20.31|20.11|20.31|20.11|20.3|20.1|4
1650221170000|2022-04-17 18:46:10|20.3|20.1|20.31|20.11|20.31|20.11|20.3|20.1|4
1650221180000|2022-04-17 18:46:20|20.3|20.1|20.31|20.11|20.31|20.11|20.3|20.1|2
1650221200000|2022-04-17 18:46:40|20.3|20.1|20.31|20.11|20.31|20.11|20.3|20.1|2
1650221210000|2022-04-17 18:46:50|20.3|20.1|20.31|20.11|20.31|20.11|20.3|20.1|4
1650221220000|2022-04-17 18:47:00|20.3|20.1|20.3|20.1|20.31|20.11|20.3|20.1|3
1650221250000|2022-04-17 18:47:30|20.31|20.11|20.3|20.1|20.31|20.11|20.3|20.1|4
1650221260000|2022-04-17 18:47:40|20.31|20.11|20.3|20.1|20.31|20.11|20.3|20.1|4
1650221270000|2022-04-17 18:47:50|20.31|20.11|20.31|20.11|20.31|20.11|20.3|20.1|9
1650221280000|2022-04-17 18:48:00|20.3|20.1|20.3|20.1|20.31|20.11|20.3|20.1|5
1650221340000|2022-04-17 18:49:00|20.29|20.09|20.29|20.09|20.29|20.09|20.29|20.09|1
1650221350000|2022-04-17 18:49:10|20.3|20.1|20.3|20.1|20.3|20.1|20.3|20.1|1
1650221360000|2022-04-17 18:49:20|20.29|20.09|20.29|20.09|20.29|20.09|20.29|20.09|1
1650221370000|2022-04-17 18:49:30|20.3|20.1|20.3|20.1|20.3|20.1|20.29|20.09|3
1650221380000|2022-04-17 18:49:40|20.29|20.09|20.29|20.09|20.3|20.1|20.29|20.09|5
1650221390000|2022-04-17 18:49:50|20.3|20.1|20.3|20.1|20.3|20.1|20.29|20.09|7
1650221400000|2022-04-17 18:50:00|20.29|20.09|20.29|20.09|20.29|20.09|20.29|20.09|1
1650221430000|2022-04-17 18:50:30|20.28|20.08|20.28|20.08|20.28|20.08|20.28|20.08|1
1650221440000|2022-04-17 18:50:40|20.29|20.09|20.29|20.09|20.29|20.09|20.28|20.08|9
1650221450000|2022-04-17 18:50:50|20.28|20.08|20.28|20.08|20.29|20.09|20.28|20.08|3
1650221510000|2022-04-17 18:51:50|20.29|20.09|20.29|20.09|20.29|20.09|20.28|20.08|7
1650221540000|2022-04-17 18:52:20|20.3|20.1|20.29|20.09|20.3|20.1|20.29|20.09|4
1650221550000|2022-04-17 18:52:30|20.3|20.1|20.29|20.09|20.3|20.1|20.29|20.09|12
1650221560000|2022-04-17 18:52:40|20.3|20.1|20.29|20.09|20.3|20.1|20.29|20.09|4
1650221570000|2022-04-17 18:52:50|20.3|20.1|20.3|20.1|20.3|20.1|20.29|20.09|3
1650221580000|2022-04-17 18:53:00|20.29|20.09|20.29|20.09|20.29|20.09|20.29|20.09|1
1650221650000|2022-04-17 18:54:10|20.28|20.08|20.29|20.09|20.29|20.09|20.28|20.08|2
1650221660000|2022-04-17 18:54:20|20.28|20.08|20.29|20.09|20.29|20.09|20.28|20.08|4
1650221680000|2022-04-17 18:54:40|20.28|20.08|20.29|20.09|20.29|20.09|20.28|20.08|2
1650221720000|2022-04-17 18:55:20|20.28|20.08|20.29|20.09|20.29|20.09|20.28|20.08|2
1650221730000|2022-04-17 18:55:30|20.28|20.08|20.28|20.08|20.29|20.09|20.28|20.08|3
1650221740000|2022-04-17 18:55:40|20.27|20.07|20.27|20.07|20.27|20.07|20.27|20.07|1
1650221760000|2022-04-17 18:56:00|20.26|20.06|20.26|20.06|20.26|20.06|20.26|20.06|1
1650221780000|2022-04-17 18:56:20|20.27|20.07|20.27|20.07|20.27|20.07|20.27|20.07|1
1650221820000|2022-04-17 18:57:00|20.26|20.06|20.26|20.06|20.26|20.06|20.26|20.06|1
1650221880000|2022-04-17 18:58:00|20.27|20.07|20.27|20.07|20.27|20.07|20.27|20.07|1
1650221890000|2022-04-17 18:58:10|20.26|20.06|20.26|20.06|20.27|20.07|20.26|20.06|3
1650221910000|2022-04-17 18:58:30|20.27|20.07|20.28|20.08|20.28|20.08|20.26|20.06|4
1650221920000|2022-04-17 18:58:40|20.27|20.07|20.27|20.07|20.27|20.07|20.27|20.07|1
1650221950000|2022-04-17 18:59:10|20.28|20.08|20.27|20.07|20.28|20.08|20.27|20.07|2
1650221960000|2022-04-17 18:59:20|20.28|20.08|20.28|20.08|20.28|20.08|20.27|20.07|5
1650222000000|2022-04-17 19:00:00|20.27|20.07|20.27|20.07|20.27|20.07|20.27|20.07|1
1650222030000|2022-04-17 19:00:30|20.26|20.06|20.26|20.06|20.26|20.06|20.26|20.06|1
1650222050000|2022-04-17 19:00:50|20.25|20.05|20.25|20.05|20.25|20.05|20.25|20.05|1
1650222100000|2022-04-17 19:01:40|20.24|20.04|20.23|20.03|20.24|20.04|20.23|20.03|2
1650222120000|2022-04-17 19:02:00|20.24|20.04|20.23|20.03|20.24|20.04|20.23|20.03|6
1650222150000|2022-04-17 19:02:30|20.24|20.04|20.24|20.04|20.24|20.04|20.23|20.03|5
1650222160000|2022-04-17 19:02:40|20.23|20.03|20.24|20.04|20.24|20.04|20.23|20.03|8
1650222170000|2022-04-17 19:02:50|20.25|20.05|20.25|20.05|20.25|20.05|20.25|20.05|1
1650222190000|2022-04-17 19:03:10|20.24|20.04|20.25|20.05|20.25|20.05|20.24|20.04|2
1650222240000|2022-04-17 19:04:00|20.26|20.06|20.26|20.06|20.26|20.06|20.25|20.05|3
1650222250000|2022-04-17 19:04:10|20.25|20.05|20.26|20.06|20.26|20.06|20.25|20.05|2
1650222260000|2022-04-17 19:04:20|20.27|20.07|20.27|20.07|20.27|20.07|20.27|20.07|1
1650222280000|2022-04-17 19:04:40|20.28|20.08|20.28|20.08|20.28|20.08|20.28|20.08|1
1650222300000|2022-04-17 19:05:00|20.29|20.09|20.28|20.08|20.29|20.09|20.28|20.08|2
1650222330000|2022-04-17 19:05:30|20.27|20.07|20.28|20.08|20.28|20.08|20.27|20.07|2
1650222340000|2022-04-17 19:05:40|20.27|20.07|20.27|20.07|20.27|20.07|20.27|20.07|1
1650222360000|2022-04-17 19:06:00|20.26|20.06|20.26|20.06|20.26|20.06|20.25|20.05|3
1650222370000|2022-04-17 19:06:10|20.25|20.05|20.24|20.04|20.25|20.05|20.24|20.04|4
1650222450000|2022-04-17 19:07:30|20.25|20.05|20.25|20.05|20.25|20.05|20.24|20.04|9
1650222460000|2022-04-17 19:07:40|20.24|20.04|20.24|20.04|20.25|20.05|20.24|20.04|3
1650222480000|2022-04-17 19:08:00|20.23|20.03|20.24|20.04|20.24|20.04|20.23|20.03|2
1650222490000|2022-04-17 19:08:10|20.23|20.03|20.23|20.03|20.23|20.03|20.23|20.03|1
1650222520000|2022-04-17 19:08:40|20.24|20.04|20.24|20.04|20.24|20.04|20.23|20.03|3
1650222560000|2022-04-17 19:09:20|20.23|20.03|20.24|20.04|20.24|20.04|20.23|20.03|4
1650222600000|2022-04-17 19:10:00|20.25|20.05|20.24|20.04|20.25|20.05|20.24|20.04|4
1650222610000|2022-04-17 19:10:10|20.25|20.05|20.25|20.05|20.25|20.05|20.24|20.04|9
1650222620000|2022-04-17 19:10:20|20.24|20.04|20.24|20.04|20.25|20.05|20.24|20.04|9
1650222630000|2022-04-17 19:10:30|20.25|20.05|20.25|20.05|20.25|20.05|20.25|20.05|1
1650222690000|2022-04-17 19:11:30|20.26|20.06|20.26|20.06|20.26|20.06|20.26|20.06|1
1650222840000|2022-04-17 19:14:00|20.27|20.07|20.27|20.07|20.27|20.07|20.27|20.07|1
1650222890000|2022-04-17 19:14:50|20.26|20.06|20.27|20.07|20.27|20.07|20.26|20.06|4
1650222900000|2022-04-17 19:15:00|20.26|20.06|20.26|20.06|20.26|20.06|20.25|20.05|3
1650222930000|2022-04-17 19:15:30|20.27|20.07|20.27|20.07|20.27|20.07|20.26|20.06|7
1650222940000|2022-04-17 19:15:40|20.26|20.06|20.27|20.07|20.27|20.07|20.26|20.06|6
1650222950000|2022-04-17 19:15:50|20.26|20.06|20.27|20.07|20.27|20.07|20.26|20.06|6
1650222960000|2022-04-17 19:16:00|20.26|20.06|20.27|20.07|20.27|20.07|20.26|20.06|4
1650222970000|2022-04-17 19:16:10|20.26|20.06|20.27|20.07|20.27|20.07|20.26|20.06|4
1650222980000|2022-04-17 19:16:20|20.26|20.06|20.28|20.08|20.28|20.08|20.26|20.06|3
1650222990000|2022-04-17 19:16:30|20.27|20.07|20.28|20.08|20.28|20.08|20.27|20.07|2
1650223000000|2022-04-17 19:16:40|20.27|20.07|20.28|20.08|20.28|20.08|20.27|20.07|6
1650223010000|2022-04-17 19:16:50|20.27|20.07|20.27|20.07|20.28|20.08|20.27|20.07|3
1650223040000|2022-04-17 19:17:20|20.28|20.08|20.27|20.07|20.28|20.08|20.27|20.07|4
1650223050000|2022-04-17 19:17:30|20.28|20.08|20.28|20.08|20.28|20.08|20.27|20.07|7
1650223060000|2022-04-17 19:17:40|20.27|20.07|20.28|20.08|20.28|20.08|20.27|20.07|2
1650223070000|2022-04-17 19:17:50|20.27|20.07|20.28|20.08|20.28|20.08|20.27|20.07|4
1650223080000|2022-04-17 19:18:00|20.27|20.07|20.28|20.08|20.28|20.08|20.27|20.07|8
1650223090000|2022-04-17 19:18:10|20.27|20.07|20.28|20.08|20.28|20.08|20.27|20.07|10
1650223100000|2022-04-17 19:18:20|20.27|20.07|20.27|20.07|20.28|20.08|20.27|20.07|5
1650223110000|2022-04-17 19:18:30|20.28|20.08|20.28|20.08|20.28|20.08|20.27|20.07|3
1650223140000|2022-04-17 19:19:00|20.27|20.07|20.28|20.08|20.28|20.08|20.27|20.07|2
1650223160000|2022-04-17 19:19:20|20.27|20.07|20.28|20.08|20.28|20.08|20.27|20.07|2
1650223200000|2022-04-17 19:20:00|20.27|20.07|20.27|20.07|20.27|20.07|20.27|20.07|1
1650223250000|2022-04-17 19:20:50|20.28|20.08|20.27|20.07|20.28|20.08|20.27|20.07|2
1650223280000|2022-04-17 19:21:20|20.26|20.06|20.26|20.06|20.26|20.06|20.26|20.06|1
1650223290000|2022-04-17 19:21:30|20.27|20.07|20.27|20.07|20.27|20.07|20.26|20.06|5
1650223300000|2022-04-17 19:21:40|20.26|20.06|20.26|20.06|20.26|20.06|20.26|20.06|1
1650223310000|2022-04-17 19:21:50|20.27|20.07|20.26|20.06|20.27|20.07|20.26|20.06|4
1650223330000|2022-04-17 19:22:10|20.27|20.07|20.26|20.06|20.27|20.07|20.26|20.06|4
1650223350000|2022-04-17 19:22:30|20.25|20.05|20.26|20.06|20.26|20.06|20.25|20.05|2
1650223400000|2022-04-17 19:23:20|20.27|20.07|20.27|20.07|20.27|20.07|20.26|20.06|7
1650223410000|2022-04-17 19:23:30|20.26|20.06|20.26|20.06|20.27|20.07|20.26|20.06|3
1650223420000|2022-04-17 19:23:40|20.27|20.07|20.26|20.06|20.27|20.07|20.26|20.06|4
1650223440000|2022-04-17 19:24:00|20.27|20.07|20.27|20.07|20.27|20.07|20.27|20.07|1
1650223450000|2022-04-17 19:24:10|20.26|20.06|20.26|20.06|20.27|20.07|20.26|20.06|3
1650223460000|2022-04-17 19:24:20|20.27|20.07|20.27|20.07|20.27|20.07|20.27|20.07|1
1650223520000|2022-04-17 19:25:20|20.26|20.06|20.26|20.06|20.26|20.06|20.26|20.06|1
1650223530000|2022-04-17 19:25:30|20.27|20.07|20.27|20.07|20.27|20.07|20.26|20.06|3
1650223540000|2022-04-17 19:25:40|20.26|20.06|20.27|20.07|20.27|20.07|20.26|20.06|2
1650223640000|2022-04-17 19:27:20|20.26|20.06|20.27|20.07|20.27|20.07|20.26|20.06|4
1650223650000|2022-04-17 19:27:30|20.26|20.06|20.27|20.07|20.27|20.07|20.26|20.06|2
1650223670000|2022-04-17 19:27:50|20.28|20.08|20.28|20.08|20.28|20.08|20.27|20.07|3
1650223680000|2022-04-17 19:28:00|20.27|20.07|20.28|20.08|20.28|20.08|20.27|20.07|8
1650223710000|2022-04-17 19:28:30|20.29|20.09|20.28|20.08|20.29|20.09|20.28|20.08|2
1650223720000|2022-04-17 19:28:40|20.29|20.09|20.38|19.98|20.39|20.09|20.28|19.98|5
1650223740000|2022-04-17 19:29:00|20.39|19.99|20.39|19.99|20.39|19.99|20.39|19.99|1
1650223800000|2022-04-17 19:30:00|20.38|19.98|20.38|19.98|20.38|19.98|20.38|19.98|1
1650223850000|2022-04-17 19:30:50|20.39|19.99|20.39|19.99|20.39|19.99|20.39|19.99|1
1650223860000|2022-04-17 19:31:00|20.38|19.98|20.39|19.99|20.39|19.99|20.38|19.98|2
1650223900000|2022-04-17 19:31:40|20.4|20|20.39|19.99|20.4|20|20.39|19.99|8
1650223910000|2022-04-17 19:31:50|20.4|20|20.4|20|20.4|20|20.4|20|1
1650223920000|2022-04-17 19:32:00|20.41|20.01|20.41|20.01|20.41|20.01|20.41|20.01|1
1650223930000|2022-04-17 19:32:10|20.4|20|20.41|20.01|20.41|20.01|20.4|20|2
1650223940000|2022-04-17 19:32:20|20.4|20|20.4|20|20.41|20.01|20.4|20|9
1650223950000|2022-04-17 19:32:30|20.41|20.01|20.4|20|20.41|20.01|20.4|20|2
1650224000000|2022-04-17 19:33:20|20.39|19.99|20.38|19.98|20.39|19.99|20.38|19.98|8
1650224010000|2022-04-17 19:33:30|20.37|19.97|20.38|19.98|20.38|19.98|20.37|19.97|4
1650224020000|2022-04-17 19:33:40|20.37|19.97|20.38|19.98|20.38|19.98|20.37|19.97|8
1650224030000|2022-04-17 19:33:50|20.37|19.97|20.38|19.98|20.38|19.98|20.37|19.97|12
1650224040000|2022-04-17 19:34:00|20.37|19.97|20.38|19.98|20.38|19.98|20.37|19.97|4
1650224050000|2022-04-17 19:34:10|20.37|19.97|20.38|19.98|20.38|19.98|20.37|19.97|4
1650224060000|2022-04-17 19:34:20|20.37|19.97|20.37|19.97|20.38|19.98|20.37|19.97|5
1650224070000|2022-04-17 19:34:30|20.38|19.98|20.38|19.98|20.38|19.98|20.37|19.97|5
1650224080000|2022-04-17 19:34:40|20.37|19.97|20.37|19.97|20.38|19.98|20.37|19.97|5
1650224090000|2022-04-17 19:34:50|20.38|19.98|20.38|19.98|20.38|19.98|20.37|19.97|3
1650224130000|2022-04-17 19:35:30|20.39|19.99|20.39|19.99|20.39|19.99|20.39|19.99|1
1650224170000|2022-04-17 19:36:10|20.38|19.98|20.38|19.98|20.38|19.98|20.38|19.98|1
1650224200000|2022-04-17 19:36:40|20.39|19.99|20.39|19.99|20.39|19.99|20.38|19.98|5
1650224230000|2022-04-17 19:37:10|20.38|19.98|20.38|19.98|20.39|19.99|20.38|19.98|3
1650224370000|2022-04-17 19:39:30|20.39|19.99|20.39|19.99|20.39|19.99|20.38|19.98|5
1650224400000|2022-04-17 19:40:00|20.38|19.98|20.38|19.98|20.38|19.98|20.38|19.98|1
1650224410000|2022-04-17 19:40:10|20.39|19.99|20.39|19.99|20.39|19.99|20.38|19.98|3
1650224460000|2022-04-17 19:41:00|20.4|20|20.4|20|20.4|20|20.4|20|1
1650224490000|2022-04-17 19:41:30|20.39|19.99|20.39|19.99|20.4|20|20.39|19.99|3
1650224520000|2022-04-17 19:42:00|20.4|20|20.4|20|20.4|20|20.39|19.99|3
1650224530000|2022-04-17 19:42:10|20.39|19.99|20.4|20|20.4|20|20.39|19.99|4
1650224540000|2022-04-17 19:42:20|20.39|19.99|20.4|20|20.4|20|20.39|19.99|4
1650224610000|2022-04-17 19:43:30|20.41|20.01|20.41|20.01|20.41|20.01|20.41|20.01|1
1650224630000|2022-04-17 19:43:50|20.4|20|20.41|20.01|20.41|20.01|20.4|20|2
1650224720000|2022-04-17 19:45:20|20.4|20|20.41|20.01|20.41|20.01|20.4|20|2
1650224740000|2022-04-17 19:45:40|20.42|20.02|20.42|20.02|20.42|20.02|20.42|20.02|1
1650224750000|2022-04-17 19:45:50|20.43|20.03|20.44|20.04|20.44|20.04|20.43|20.03|2
1650224760000|2022-04-17 19:46:00|20.45|20.05|20.45|20.05|20.45|20.05|20.44|20.04|5
1650224770000|2022-04-17 19:46:10|20.44|20.04|20.45|20.05|20.45|20.05|20.44|20.04|4
1650224780000|2022-04-17 19:46:20|20.44|20.04|20.44|20.04|20.44|20.04|20.44|20.04|1
1650224800000|2022-04-17 19:46:40|20.45|20.05|20.45|20.05|20.45|20.05|20.45|20.05|1
1650224830000|2022-04-17 19:47:10|20.46|20.06|20.47|20.07|20.47|20.07|20.46|20.06|2
1650224840000|2022-04-17 19:47:20|20.48|20.08|20.49|20.09|20.5|20.1|20.48|20.08|4
1650224850000|2022-04-17 19:47:30|20.5|20.1|20.5|20.1|20.5|20.1|20.49|20.09|5
1650224860000|2022-04-17 19:47:40|20.49|20.09|20.49|20.09|20.49|20.09|20.49|20.09|1
1650224870000|2022-04-17 19:47:50|20.5|20.1|20.5|20.1|20.5|20.1|20.5|20.1|1
1650224880000|2022-04-17 19:48:00|20.51|20.11|20.51|20.11|20.51|20.11|20.5|20.1|5
1650224890000|2022-04-17 19:48:10|20.52|20.12|20.53|20.13|20.53|20.13|20.52|20.12|6
1650224900000|2022-04-17 19:48:20|20.54|20.14|20.54|20.14|20.54|20.14|20.54|20.14|1
1650224920000|2022-04-17 19:48:40|20.53|20.13|20.53|20.13|20.54|20.14|20.53|20.13|3
1650224950000|2022-04-17 19:49:10|20.52|20.12|20.52|20.12|20.53|20.13|20.52|20.12|9
1650224970000|2022-04-17 19:49:30|20.53|20.13|20.52|20.12|20.53|20.13|20.52|20.12|6
1650225000000|2022-04-17 19:50:00|20.53|20.13|20.53|20.13|20.54|20.14|20.53|20.13|7
1650225020000|2022-04-17 19:50:20|20.52|20.12|20.52|20.12|20.52|20.12|20.52|20.12|1
1650225030000|2022-04-17 19:50:30|20.53|20.13|20.54|20.14|20.54|20.14|20.53|20.13|2
1650225040000|2022-04-17 19:50:40|20.53|20.13|20.53|20.13|20.54|20.14|20.53|20.13|9
1650225050000|2022-04-17 19:50:50|20.54|20.14|20.54|20.14|20.54|20.14|20.53|20.13|9
1650225060000|2022-04-17 19:51:00|20.53|20.13|20.53|20.13|20.53|20.13|20.53|20.13|1
1650225070000|2022-04-17 19:51:10|20.54|20.14|20.53|20.13|20.54|20.14|20.53|20.13|12
1650225080000|2022-04-17 19:51:20|20.54|20.14|20.53|20.13|20.54|20.14|20.53|20.13|4
1650225090000|2022-04-17 19:51:30|20.52|20.12|20.52|20.12|20.52|20.12|20.52|20.12|1
1650225100000|2022-04-17 19:51:40|20.53|20.13|20.53|20.13|20.53|20.13|20.53|20.13|1
1650225130000|2022-04-17 19:52:10|20.54|20.14|20.54|20.14|20.55|20.15|20.54|20.14|3
1650225150000|2022-04-17 19:52:30|20.53|20.13|20.54|20.14|20.54|20.14|20.53|20.13|6
1650225160000|2022-04-17 19:52:40|20.53|20.13|20.54|20.14|20.54|20.14|20.53|20.13|2
1650225200000|2022-04-17 19:53:20|20.53|20.13|20.53|20.13|20.53|20.13|20.53|20.13|1
1650225230000|2022-04-17 19:53:50|20.54|20.14|20.53|20.13|20.54|20.14|20.53|20.13|2
1650225240000|2022-04-17 19:54:00|20.54|20.14|20.53|20.13|20.54|20.14|20.53|20.13|2
1650225270000|2022-04-17 19:54:30|20.54|20.14|20.53|20.13|20.54|20.14|20.53|20.13|6
1650225290000|2022-04-17 19:54:50|20.54|20.14|20.53|20.13|20.54|20.14|20.53|20.13|4
1650225300000|2022-04-17 19:55:00|20.54|20.14|20.53|20.13|20.54|20.14|20.53|20.13|2
1650225310000|2022-04-17 19:55:10|20.52|20.12|20.52|20.12|20.53|20.13|20.52|20.12|5
1650225320000|2022-04-17 19:55:20|20.53|20.13|20.52|20.12|20.53|20.13|20.52|20.12|6
1650225370000|2022-04-17 19:56:10|20.51|20.11|20.51|20.11|20.51|20.11|20.51|20.11|1
1650225410000|2022-04-17 19:56:50|20.5|20.1|20.5|20.1|20.51|20.11|20.5|20.1|3
1650225420000|2022-04-17 19:57:00|20.51|20.11|20.5|20.1|20.51|20.11|20.5|20.1|8
1650225430000|2022-04-17 19:57:10|20.51|20.11|20.51|20.11|20.51|20.11|20.5|20.1|9
1650225440000|2022-04-17 19:57:20|20.5|20.1|20.5|20.1|20.51|20.11|20.5|20.1|9
1650225450000|2022-04-17 19:57:30|20.51|20.11|20.5|20.1|20.51|20.11|20.5|20.1|4
1650225460000|2022-04-17 19:57:40|20.51|20.11|20.5|20.1|20.51|20.11|20.5|20.1|2
1650225470000|2022-04-17 19:57:50|20.51|20.11|20.51|20.11|20.51|20.11|20.51|20.11|1
1650225480000|2022-04-17 19:58:00|20.5|20.1|20.49|20.09|20.51|20.11|20.49|20.09|10
1650225490000|2022-04-17 19:58:10|20.5|20.1|20.49|20.09|20.5|20.1|20.49|20.09|4
1650225540000|2022-04-17 19:59:00|20.5|20.1|20.5|20.1|20.5|20.1|20.5|20.1|1
1650225550000|2022-04-17 19:59:10|20.49|20.09|20.49|20.09|20.5|20.1|20.49|20.09|3
1650225560000|2022-04-17 19:59:20|20.5|20.1|20.5|20.1|20.5|20.1|20.49|20.09|7
1650225570000|2022-04-17 19:59:30|20.49|20.09|20.5|20.1|20.5|20.1|20.49|20.09|4
1650225590000|2022-04-17 19:59:50|20.51|20.11|20.51|20.11|20.51|20.11|20.51|20.11|1
1650225600000|2022-04-17 20:00:00|20.52|20.12|20.52|20.12|20.52|20.12|20.51|20.11|5
1650225610000|2022-04-17 20:00:10|20.51|20.11|20.51|20.11|20.52|20.12|20.51|20.11|3
1650225620000|2022-04-17 20:00:20|20.52|20.12|20.51|20.11|20.52|20.12|20.51|20.11|8
1650225710000|2022-04-17 20:01:50|20.52|20.12|20.51|20.11|20.52|20.12|20.51|20.11|2
1650225720000|2022-04-17 20:02:00|20.52|20.12|20.52|20.12|20.52|20.12|20.52|20.12|1
1650225750000|2022-04-17 20:02:30|20.53|20.13|20.53|20.13|20.53|20.13|20.53|20.13|1
1650225760000|2022-04-17 20:02:40|20.52|20.12|20.52|20.12|20.52|20.12|20.52|20.12|1
1650225780000|2022-04-17 20:03:00|20.51|20.11|20.52|20.12|20.52|20.12|20.51|20.11|2
1650225830000|2022-04-17 20:03:50|20.53|20.13|20.52|20.12|20.53|20.13|20.52|20.12|4
1650225840000|2022-04-17 20:04:00|20.53|20.13|20.53|20.13|20.53|20.13|20.52|20.12|3
1650225850000|2022-04-17 20:04:10|20.52|20.12|20.52|20.12|20.53|20.13|20.52|20.12|3
1650225860000|2022-04-17 20:04:20|20.53|20.13|20.53|20.13|20.53|20.13|20.52|20.12|3
1650225880000|2022-04-17 20:04:40|20.52|20.12|20.52|20.12|20.52|20.12|20.52|20.12|1
1650225900000|2022-04-17 20:05:00|20.51|20.11|20.51|20.11|20.52|20.12|20.51|20.11|3
1650225910000|2022-04-17 20:05:10|20.52|20.12|20.51|20.11|20.52|20.12|20.51|20.11|6
1650225940000|2022-04-17 20:05:40|20.5|20.1|20.5|20.1|20.5|20.1|20.5|20.1|1
1650225950000|2022-04-17 20:05:50|20.51|20.11|20.5|20.1|20.51|20.11|20.5|20.1|2
1650225990000|2022-04-17 20:06:30|20.51|20.11|20.51|20.11|20.51|20.11|20.5|20.1|3
1650226000000|2022-04-17 20:06:40|20.52|20.12|20.52|20.12|20.52|20.12|20.52|20.12|1
1650226010000|2022-04-17 20:06:50|20.51|20.11|20.51|20.11|20.51|20.11|20.51|20.11|1
1650226180000|2022-04-17 20:09:40|20.5|20.1|20.49|20.09|20.5|20.1|20.49|20.09|6
1650226190000|2022-04-17 20:09:50|20.5|20.1|20.49|20.09|20.5|20.1|20.49|20.09|2
1650226220000|2022-04-17 20:10:20|20.5|20.1|20.49|20.09|20.5|20.1|20.49|20.09|2
1650226230000|2022-04-17 20:10:30|20.5|20.1|20.5|20.1|20.5|20.1|20.5|20.1|1
1650226320000|2022-04-17 20:12:00|20.51|20.11|20.51|20.11|20.51|20.11|20.51|20.11|1
1650226330000|2022-04-17 20:12:10|20.5|20.1|20.5|20.1|20.5|20.1|20.5|20.1|1
1650226360000|2022-04-17 20:12:40|20.51|20.11|20.51|20.11|20.51|20.11|20.51|20.11|1
1650226370000|2022-04-17 20:12:50|20.5|20.1|20.5|20.1|20.5|20.1|20.49|20.09|3
1650226380000|2022-04-17 20:13:00|20.49|20.09|20.49|20.09|20.49|20.09|20.49|20.09|1
1650226390000|2022-04-17 20:13:10|20.48|20.08|20.48|20.08|20.49|20.09|20.48|20.08|5
1650226400000|2022-04-17 20:13:20|20.49|20.09|20.49|20.09|20.49|20.09|20.48|20.08|3
1650226420000|2022-04-17 20:13:40|20.48|20.08|20.49|20.09|20.49|20.09|20.48|20.08|8
1650226430000|2022-04-17 20:13:50|20.48|20.08|20.49|20.09|20.49|20.09|20.48|20.08|2
1650226470000|2022-04-17 20:14:30|20.48|20.08|20.49|20.09|20.49|20.09|20.48|20.08|4
1650226480000|2022-04-17 20:14:40|20.48|20.08|20.48|20.08|20.49|20.09|20.48|20.08|5
1650226490000|2022-04-17 20:14:50|20.49|20.09|20.49|20.09|20.49|20.09|20.48|20.08|5
1650226500000|2022-04-17 20:15:00|20.48|20.08|20.48|20.08|20.48|20.08|20.48|20.08|1
1650226510000|2022-04-17 20:15:10|20.49|20.09|20.49|20.09|20.49|20.09|20.48|20.08|5
1650226520000|2022-04-17 20:15:20|20.48|20.08|20.48|20.08|20.49|20.09|20.48|20.08|3
1650226640000|2022-04-17 20:17:20|20.49|20.09|20.49|20.09|20.49|20.09|20.48|20.08|3
1650226730000|2022-04-17 20:18:50|20.5|20.1|20.49|20.09|20.5|20.1|20.49|20.09|2
1650226740000|2022-04-17 20:19:00|20.5|20.1|20.49|20.09|20.5|20.1|20.49|20.09|4
1650226780000|2022-04-17 20:19:40|20.48|20.08|20.48|20.08|20.48|20.08|20.48|20.08|1
1650226790000|2022-04-17 20:19:50|20.49|20.09|20.48|20.08|20.49|20.09|20.48|20.08|4
1650226800000|2022-04-17 20:20:00|20.49|20.09|20.48|20.08|20.49|20.09|20.48|20.08|8
1650226810000|2022-04-17 20:20:10|20.49|20.09|20.49|20.09|20.49|20.09|20.48|20.08|5
1650226830000|2022-04-17 20:20:30|20.5|20.1|20.5|20.1|20.5|20.1|20.49|20.09|5
1650226840000|2022-04-17 20:20:40|20.49|20.09|20.49|20.09|20.5|20.1|20.49|20.09|7
1650226850000|2022-04-17 20:20:50|20.5|20.1|20.49|20.09|20.5|20.1|20.49|20.09|4
1650226860000|2022-04-17 20:21:00|20.5|20.1|20.49|20.09|20.5|20.1|20.49|20.09|6
1650226870000|2022-04-17 20:21:10|20.5|20.1|20.49|20.09|20.5|20.1|20.49|20.09|12
1650226880000|2022-04-17 20:21:20|20.5|20.1|20.5|20.1|20.5|20.1|20.5|20.1|1
1650226920000|2022-04-17 20:22:00|20.49|20.09|20.5|20.1|20.5|20.1|20.49|20.09|2
1650226950000|2022-04-17 20:22:30|20.49|20.09|20.5|20.1|20.5|20.1|20.49|20.09|4
1650226960000|2022-04-17 20:22:40|20.49|20.09|20.49|20.09|20.49|20.09|20.49|20.09|1
1650226970000|2022-04-17 20:22:50|20.5|20.1|20.49|20.09|20.5|20.1|20.49|20.09|4
1650226980000|2022-04-17 20:23:00|20.5|20.1|20.5|20.1|20.5|20.1|20.49|20.09|9
1650226990000|2022-04-17 20:23:10|20.49|20.09|20.49|20.09|20.5|20.1|20.49|20.09|11
1650227000000|2022-04-17 20:23:20|20.5|20.1|20.5|20.1|20.5|20.1|20.49|20.09|15
1650227010000|2022-04-17 20:23:30|20.49|20.09|20.49|20.09|20.5|20.1|20.49|20.09|9
1650227020000|2022-04-17 20:23:40|20.5|20.1|20.5|20.1|20.5|20.1|20.5|20.1|1
1650227040000|2022-04-17 20:24:00|20.49|20.09|20.5|20.1|20.5|20.1|20.49|20.09|2
1650227050000|2022-04-17 20:24:10|20.49|20.09|20.49|20.09|20.5|20.1|20.49|20.09|5
1650227100000|2022-04-17 20:25:00|20.48|20.08|20.48|20.08|20.49|20.09|20.48|20.08|3
1650227170000|2022-04-17 20:26:10|20.47|20.07|20.47|20.07|20.48|20.08|20.47|20.07|3
1650227180000|2022-04-17 20:26:20|20.48|20.08|20.48|20.08|20.48|20.08|20.47|20.07|11
1650227270000|2022-04-17 20:27:50|20.49|20.09|20.49|20.09|20.49|20.09|20.49|20.09|1
1650227280000|2022-04-17 20:28:00|20.48|20.08|20.49|20.09|20.49|20.09|20.48|20.08|6
1650227290000|2022-04-17 20:28:10|20.48|20.08|20.49|20.09|20.49|20.09|20.48|20.08|2
1650227310000|2022-04-17 20:28:30|20.48|20.08|20.48|20.08|20.48|20.08|20.48|20.08|1
1650227320000|2022-04-17 20:28:40|20.49|20.09|20.49|20.09|20.49|20.09|20.48|20.08|3
1650227400000|2022-04-17 20:30:00|20.5|20.1|20.49|20.09|20.5|20.1|20.49|20.09|2
1650227430000|2022-04-17 20:30:30|20.5|20.1|20.5|20.1|20.5|20.1|20.5|20.1|1
1650227450000|2022-04-17 20:30:50|20.51|20.11|20.51|20.11|20.51|20.11|20.51|20.11|1
1650227460000|2022-04-17 20:31:00|20.5|20.1|20.51|20.11|20.51|20.11|20.5|20.1|4
1650227480000|2022-04-17 20:31:20|20.52|20.12|20.52|20.12|20.52|20.12|20.51|20.11|3
1650227600000|2022-04-17 20:33:20|20.53|20.13|20.53|20.13|20.53|20.13|20.52|20.12|5
1650227610000|2022-04-17 20:33:30|20.52|20.12|20.53|20.13|20.53|20.13|20.52|20.12|2
1650227620000|2022-04-17 20:33:40|20.52|20.12|20.52|20.12|20.53|20.13|20.52|20.12|7
1650227630000|2022-04-17 20:33:50|20.53|20.13|20.52|20.12|20.53|20.13|20.52|20.12|6
1650227700000|2022-04-17 20:35:00|20.51|20.11|20.51|20.11|20.52|20.12|20.51|20.11|7
1650227710000|2022-04-17 20:35:10|20.52|20.12|20.51|20.11|20.52|20.12|20.51|20.11|2
1650227720000|2022-04-17 20:35:20|20.52|20.12|20.52|20.12|20.52|20.12|20.51|20.11|5
1650227830000|2022-04-17 20:37:10|20.53|20.13|20.53|20.13|20.53|20.13|20.53|20.13|1
1650227840000|2022-04-17 20:37:20|20.54|20.14|20.54|20.14|20.54|20.14|20.54|20.14|1
1650227850000|2022-04-17 20:37:30|20.55|20.15|20.55|20.15|20.55|20.15|20.55|20.15|1
1650227860000|2022-04-17 20:37:40|20.54|20.14|20.55|20.15|20.55|20.15|20.54|20.14|4
1650227880000|2022-04-17 20:38:00|20.54|20.14|20.55|20.15|20.55|20.15|20.54|20.14|4
1650227890000|2022-04-17 20:38:10|20.54|20.14|20.54|20.14|20.55|20.15|20.54|20.14|5
1650228030000|2022-04-17 20:40:30|20.55|20.15|20.55|20.15|20.55|20.15|20.54|20.14|3
1650228150000|2022-04-17 20:42:30|20.54|20.14|20.54|20.14|20.54|20.14|20.54|20.14|1
1650228170000|2022-04-17 20:42:50|20.55|20.15|20.55|20.15|20.55|20.15|20.55|20.15|1
1650228190000|2022-04-17 20:43:10|20.54|20.14|20.54|20.14|20.55|20.15|20.54|20.14|3
1650228330000|2022-04-17 20:45:30|20.55|20.15|20.55|20.15|20.55|20.15|20.55|20.15|1
1650228340000|2022-04-17 20:45:40|20.54|20.14|20.54|20.14|20.54|20.14|20.54|20.14|1
1650228450000|2022-04-17 20:47:30|20.53|20.13|20.53|20.13|20.54|20.14|20.53|20.13|13
1650228460000|2022-04-17 20:47:40|20.54|20.14|20.53|20.13|20.54|20.14|20.53|20.13|4
1650228510000|2022-04-17 20:48:30|20.52|20.12|20.51|20.11|20.52|20.12|20.51|20.11|2
1650228520000|2022-04-17 20:48:40|20.5|20.1|20.49|20.09|20.5|20.1|20.49|20.09|4
1650228600000|2022-04-17 20:50:00|20.5|20.1|20.49|20.09|20.5|20.1|20.49|20.09|2
1650228630000|2022-04-17 20:50:30|20.48|20.08|20.48|20.08|20.49|20.09|20.48|20.08|5
1650228670000|2022-04-17 20:51:10|20.49|20.09|20.48|20.08|20.49|20.09|20.48|20.08|8
1650228680000|2022-04-17 20:51:20|20.49|20.09|20.5|20.1|20.5|20.1|20.49|20.09|4
1650228730000|2022-04-17 20:52:10|20.49|20.09|20.49|20.09|20.5|20.1|20.49|20.09|3
1650228750000|2022-04-17 20:52:30|20.5|20.1|20.49|20.09|20.5|20.1|20.49|20.09|2
1650228760000|2022-04-17 20:52:40|20.5|20.1|20.5|20.1|20.5|20.1|20.49|20.09|3
1650228770000|2022-04-17 20:52:50|20.49|20.09|20.49|20.09|20.5|20.1|20.49|20.09|3
1650228780000|2022-04-17 20:53:00|20.5|20.1|20.5|20.1|20.5|20.1|20.49|20.09|5
1650228890000|2022-04-17 20:54:50|20.49|20.09|20.49|20.09|20.5|20.1|20.49|20.09|5
1650228920000|2022-04-17 20:55:20|20.5|20.1|20.5|20.1|20.5|20.1|20.5|20.1|1
1650228930000|2022-04-17 20:55:30|20.51|20.11|20.5|20.1|20.51|20.11|20.5|20.1|4
1650228940000|2022-04-17 20:55:40|20.51|20.11|20.5|20.1|20.51|20.11|20.5|20.1|4
1650228960000|2022-04-17 20:56:00|20.51|20.11|20.51|20.11|20.51|20.11|20.5|20.1|5
1650228970000|2022-04-17 20:56:10|20.5|20.1|20.51|20.11|20.51|20.11|20.5|20.1|6
1650228980000|2022-04-17 20:56:20|20.5|20.1|20.51|20.11|20.51|20.11|20.5|20.1|4
1650228990000|2022-04-17 20:56:30|20.5|20.1|20.5|20.1|20.5|20.1|20.5|20.1|1
1650229060000|2022-04-17 20:57:40|20.51|20.11|20.51|20.11|20.51|20.11|20.5|20.1|9
1650229070000|2022-04-17 20:57:50|20.5|20.1|20.51|20.11|20.51|20.11|20.5|20.1|4
1650229080000|2022-04-17 20:58:00|20.5|20.1|20.51|20.11|20.51|20.11|20.5|20.1|10
1650229090000|2022-04-17 20:58:10|20.5|20.1|20.5|20.1|20.5|20.1|20.5|20.1|1
1650229130000|2022-04-17 20:58:50|20.49|20.09|20.49|20.09|20.49|20.09|20.49|20.09|1
1650229140000|2022-04-17 20:59:00|20.5|20.1|20.48|20.08|20.5|20.1|20.48|20.08|7
1650229210000|2022-04-17 21:00:10|20.49|20.09|20.5|20.1|20.5|20.1|20.49|20.09|4
1650229230000|2022-04-17 21:00:30|20.51|20.11|20.51|20.11|20.51|20.11|20.5|20.1|3
1650229240000|2022-04-17 21:00:40|20.5|20.1|20.51|20.11|20.51|20.11|20.5|20.1|6
1650229250000|2022-04-17 21:00:50|20.5|20.1|20.5|20.1|20.51|20.11|20.5|20.1|9
1650229260000|2022-04-17 21:01:00|20.51|20.11|20.51|20.11|20.51|20.11|20.5|20.1|5
1650229270000|2022-04-17 21:01:10|20.5|20.1|20.5|20.1|20.5|20.1|20.5|20.1|1
1650229300000|2022-04-17 21:01:40|20.4|20.2|20.4|20.2|20.4|20.2|20.4|20.2|1
1650229320000|2022-04-17 21:02:00|20.39|20.19|20.39|20.19|20.4|20.2|20.39|20.19|3
1650229330000|2022-04-17 21:02:10|20.4|20.2|20.4|20.2|20.4|20.2|20.39|20.19|7
1650229340000|2022-04-17 21:02:20|20.39|20.19|20.39|20.19|20.39|20.19|20.38|20.18|7
1650229350000|2022-04-17 21:02:30|20.38|20.18|20.39|20.19|20.39|20.19|20.38|20.18|6
1650229360000|2022-04-17 21:02:40|20.38|20.18|20.38|20.18|20.38|20.18|20.38|20.18|1
1650229400000|2022-04-17 21:03:20|20.37|20.17|20.37|20.17|20.37|20.17|20.37|20.17|1
1650229430000|2022-04-17 21:03:50|20.38|20.18|20.38|20.18|20.38|20.18|20.38|20.18|1
1650229480000|2022-04-17 21:04:40|20.37|20.17|20.37|20.17|20.38|20.18|20.37|20.17|7
1650229490000|2022-04-17 21:04:50|20.38|20.18|20.37|20.17|20.38|20.18|20.37|20.17|4
1650229500000|2022-04-17 21:05:00|20.38|20.18|20.37|20.17|20.38|20.18|20.37|20.17|2
1650229650000|2022-04-17 21:07:30|20.36|20.16|20.36|20.16|20.36|20.16|20.36|20.16|1
1650229740000|2022-04-17 21:09:00|20.37|20.17|20.36|20.16|20.37|20.17|20.36|20.16|2
1650229760000|2022-04-17 21:09:20|20.37|20.17|20.37|20.17|20.37|20.17|20.37|20.17|1
1650229780000|2022-04-17 21:09:40|20.38|20.18|20.38|20.18|20.38|20.18|20.37|20.17|3
1650229850000|2022-04-17 21:10:50|20.37|20.17|20.38|20.18|20.38|20.18|20.37|20.17|2
1650229860000|2022-04-17 21:11:00|20.37|20.17|20.37|20.17|20.37|20.17|20.37|20.17|1
1650229870000|2022-04-17 21:11:10|20.38|20.18|20.38|20.18|20.38|20.18|20.37|20.17|5
1650229880000|2022-04-17 21:11:20|20.37|20.17|20.37|20.17|20.37|20.17|20.37|20.17|1
1650229990000|2022-04-17 21:13:10|20.36|20.16|20.36|20.16|20.36|20.16|20.36|20.16|1
1650230020000|2022-04-17 21:13:40|20.37|20.17|20.36|20.16|20.37|20.17|20.36|20.16|2
1650230130000|2022-04-17 21:15:30|20.37|20.17|20.37|20.17|20.37|20.17|20.36|20.16|5
1650230170000|2022-04-17 21:16:10|20.36|20.16|20.36|20.16|20.36|20.16|20.36|20.16|1
1650230190000|2022-04-17 21:16:30|20.35|20.15|20.35|20.15|20.35|20.15|20.35|20.15|1
1650230240000|2022-04-17 21:17:20|20.36|20.16|20.35|20.15|20.36|20.16|20.35|20.15|2
1650230260000|2022-04-17 21:17:40|20.36|20.16|20.36|20.16|20.36|20.16|20.36|20.16|1
1650230270000|2022-04-17 21:17:50|20.37|20.17|20.36|20.16|20.37|20.17|20.36|20.16|2
1650230280000|2022-04-17 21:18:00|20.37|20.17|20.37|20.17|20.37|20.17|20.37|20.17|1
1650230400000|2022-04-17 21:20:00|20.36|20.16|20.36|20.16|20.36|20.16|20.36|20.16|1
1650230470000|2022-04-17 21:21:10|20.37|20.17|20.37|20.17|20.37|20.17|20.36|20.16|5
1650230640000|2022-04-17 21:24:00|20.38|20.18|20.38|20.18|20.38|20.18|20.37|20.17|3
1650230660000|2022-04-17 21:24:20|20.39|20.19|20.39|20.19|20.39|20.19|20.38|20.18|5
1650230670000|2022-04-17 21:24:30|20.38|20.18|20.39|20.19|20.39|20.19|20.38|20.18|2
1650230760000|2022-04-17 21:26:00|20.4|20.2|20.39|20.19|20.4|20.2|20.39|20.19|4
1650230770000|2022-04-17 21:26:10|20.4|20.2|20.39|20.19|20.4|20.2|20.39|20.19|4
1650230780000|2022-04-17 21:26:20|20.4|20.2|20.39|20.19|20.4|20.2|20.39|20.19|2
1650230790000|2022-04-17 21:26:30|20.4|20.2|20.39|20.19|20.4|20.2|20.39|20.19|4
1650230800000|2022-04-17 21:26:40|20.4|20.2|20.39|20.19|20.4|20.2|20.39|20.19|2
1650230810000|2022-04-17 21:26:50|20.4|20.2|20.39|20.19|20.4|20.2|20.39|20.19|4
1650230820000|2022-04-17 21:27:00|20.4|20.2|20.39|20.19|20.4|20.2|20.39|20.19|6
1650230830000|2022-04-17 21:27:10|20.4|20.2|20.39|20.19|20.4|20.2|20.39|20.19|2
1650230840000|2022-04-17 21:27:20|20.4|20.2|20.39|20.19|20.4|20.2|20.39|20.19|2
1650230850000|2022-04-17 21:27:30|20.4|20.2|20.4|20.2|20.4|20.2|20.39|20.19|11
1650230860000|2022-04-17 21:27:40|20.39|20.19|20.4|20.2|20.4|20.2|20.39|20.19|4
1650230880000|2022-04-17 21:28:00|20.39|20.19|20.4|20.2|20.4|20.2|20.39|20.19|6
1650230890000|2022-04-17 21:28:10|20.39|20.19|20.4|20.2|20.4|20.2|20.39|20.19|4
1650230900000|2022-04-17 21:28:20|20.39|20.19|20.4|20.2|20.4|20.2|20.39|20.19|2
1650230910000|2022-04-17 21:28:30|20.39|20.19|20.39|20.19|20.39|20.19|20.39|20.19|1
1650230980000|2022-04-17 21:29:40|20.38|20.18|20.38|20.18|20.39|20.19|20.38|20.18|3
1650230990000|2022-04-17 21:29:50|20.39|20.19|20.38|20.18|20.39|20.19|20.38|20.18|2
1650231010000|2022-04-17 21:30:10|20.38|20.18|20.38|20.18|20.39|20.19|20.38|20.18|3
1650231020000|2022-04-17 21:30:20|20.39|20.19|20.39|20.19|20.39|20.19|20.38|20.18|3
1650231030000|2022-04-17 21:30:30|20.38|20.18|20.39|20.19|20.39|20.19|20.38|20.18|6
1650231040000|2022-04-17 21:30:40|20.38|20.18|20.39|20.19|20.39|20.19|20.38|20.18|2
1650231050000|2022-04-17 21:30:50|20.38|20.18|20.39|20.19|20.39|20.19|20.38|20.18|4
1650231060000|2022-04-17 21:31:00|20.38|20.18|20.38|20.18|20.39|20.19|20.38|20.18|3
1650231070000|2022-04-17 21:31:10|20.39|20.19|20.38|20.18|20.39|20.19|20.38|20.18|2
1650231080000|2022-04-17 21:31:20|20.39|20.19|20.39|20.19|20.39|20.19|20.38|20.18|3
1650231120000|2022-04-17 21:32:00|20.4|20.2|20.39|20.19|20.4|20.2|20.39|20.19|4
1650231140000|2022-04-17 21:32:20|20.38|20.18|20.38|20.18|20.38|20.18|20.38|20.18|1
1650231150000|2022-04-17 21:32:30|20.39|20.19|20.39|20.19|20.39|20.19|20.38|20.18|5
1650231160000|2022-04-17 21:32:40|20.38|20.18|20.38|20.18|20.39|20.19|20.38|20.18|3
1650231180000|2022-04-17 21:33:00|20.39|20.19|20.38|20.18|20.39|20.19|20.38|20.18|2
1650231190000|2022-04-17 21:33:10|20.39|20.19|20.39|20.19|20.39|20.19|20.39|20.19|1
1650231200000|2022-04-17 21:33:20|20.38|20.18|20.38|20.18|20.38|20.18|20.38|20.18|1
1650231210000|2022-04-17 21:33:30|20.39|20.19|20.39|20.19|20.39|20.19|20.38|20.18|5
1650231220000|2022-04-17 21:33:40|20.38|20.18|20.38|20.18|20.38|20.18|20.38|20.18|1
1650231230000|2022-04-17 21:33:50|20.39|20.19|20.38|20.18|20.39|20.19|20.38|20.18|4
1650231240000|2022-04-17 21:34:00|20.39|20.19|20.38|20.18|20.39|20.19|20.38|20.18|4
1650231250000|2022-04-17 21:34:10|20.39|20.19|20.38|20.18|20.39|20.19|20.38|20.18|4
1650231260000|2022-04-17 21:34:20|20.39|20.19|20.39|20.19|20.39|20.19|20.39|20.19|1
1650231270000|2022-04-17 21:34:30|20.38|20.18|20.38|20.18|20.38|20.18|20.38|20.18|1
1650231280000|2022-04-17 21:34:40|20.39|20.19|20.39|20.19|20.39|20.19|20.39|20.19|1
1650231300000|2022-04-17 21:35:00|20.38|20.18|20.38|20.18|20.38|20.18|20.38|20.18|1
1650231350000|2022-04-17 21:35:50|20.39|20.19|20.39|20.19|20.39|20.19|20.39|20.19|1
1650231430000|2022-04-17 21:37:10|20.4|20.2|20.39|20.19|20.4|20.2|20.39|20.19|4
1650231440000|2022-04-17 21:37:20|20.4|20.2|20.4|20.2|20.4|20.2|20.39|20.19|3
1650231450000|2022-04-17 21:37:30|20.39|20.19|20.39|20.19|20.39|20.19|20.39|20.19|1
1650231460000|2022-04-17 21:37:40|20.4|20.2|20.39|20.19|20.4|20.2|20.39|20.19|2
1650231480000|2022-04-17 21:38:00|20.4|20.2|20.39|20.19|20.4|20.2|20.39|20.19|6
1650231510000|2022-04-17 21:38:30|20.4|20.2|20.4|20.2|20.4|20.2|20.4|20.2|1
1650231530000|2022-04-17 21:38:50|20.39|20.19|20.4|20.2|20.4|20.2|20.39|20.19|2
1650231660000|2022-04-17 21:41:00|20.41|20.21|20.41|20.21|20.41|20.21|20.41|20.21|1
1650231680000|2022-04-17 21:41:20|20.42|20.22|20.42|20.22|20.42|20.22|20.42|20.22|1
1650231700000|2022-04-17 21:41:40|20.41|20.21|20.41|20.21|20.41|20.21|20.41|20.21|1
1650231750000|2022-04-17 21:42:30|20.42|20.22|20.43|20.23|20.43|20.23|20.42|20.22|2
1650231770000|2022-04-17 21:42:50|20.42|20.22|20.42|20.22|20.43|20.23|20.42|20.22|3
1650231790000|2022-04-17 21:43:10|20.41|20.21|20.41|20.21|20.41|20.21|20.41|20.21|1
1650231800000|2022-04-17 21:43:20|20.4|20.2|20.41|20.21|20.41|20.21|20.4|20.2|2
1650231810000|2022-04-17 21:43:30|20.4|20.2|20.4|20.2|20.4|20.2|20.4|20.2|1
1650231820000|2022-04-17 21:43:40|20.41|20.21|20.41|20.21|20.41|20.21|20.41|20.21|1
1650231840000|2022-04-17 21:44:00|20.4|20.2|20.41|20.21|20.41|20.21|20.4|20.2|2
1650231850000|2022-04-17 21:44:10|20.4|20.2|20.4|20.2|20.4|20.2|20.4|20.2|1
1650231910000|2022-04-17 21:45:10|20.41|20.21|20.4|20.2|20.41|20.21|20.4|20.2|2
1650232010000|2022-04-17 21:46:50|20.41|20.21|20.41|20.21|20.41|20.21|20.41|20.21|1
1650232020000|2022-04-17 21:47:00|20.42|20.22|20.42|20.22|20.42|20.22|20.41|20.21|5
1650232150000|2022-04-17 21:49:10|20.41|20.21|20.42|20.22|20.42|20.22|20.41|20.21|4
1650232160000|2022-04-17 21:49:20|20.41|20.21|20.41|20.21|20.41|20.21|20.4|20.2|3
1650232200000|2022-04-17 21:50:00|20.4|20.2|20.4|20.2|20.41|20.21|20.4|20.2|5
1650232210000|2022-04-17 21:50:10|20.41|20.21|20.41|20.21|20.41|20.21|20.41|20.21|1
1650232220000|2022-04-17 21:50:20|20.42|20.22|20.41|20.21|20.42|20.22|20.41|20.21|2
1650232240000|2022-04-17 21:50:40|20.42|20.22|20.41|20.21|20.42|20.22|20.41|20.21|2
1650232270000|2022-04-17 21:51:10|20.42|20.22|20.42|20.22|20.42|20.22|20.41|20.21|3
1650232280000|2022-04-17 21:51:20|20.41|20.21|20.42|20.22|20.42|20.22|20.41|20.21|4
1650232290000|2022-04-17 21:51:30|20.41|20.21|20.41|20.21|20.42|20.22|20.41|20.21|5
1650232300000|2022-04-17 21:51:40|20.42|20.22|20.41|20.21|20.42|20.22|20.41|20.21|4
1650232310000|2022-04-17 21:51:50|20.42|20.22|20.42|20.22|20.42|20.22|20.42|20.22|1
1650232330000|2022-04-17 21:52:10|20.41|20.21|20.41|20.21|20.42|20.22|20.41|20.21|3
1650232340000|2022-04-17 21:52:20|20.42|20.22|20.41|20.21|20.42|20.22|20.41|20.21|6
1650232390000|2022-04-17 21:53:10|20.4|20.2|20.41|20.21|20.41|20.21|20.4|20.2|2
1650232400000|2022-04-17 21:53:20|20.4|20.2|20.41|20.21|20.41|20.21|20.4|20.2|2
1650232440000|2022-04-17 21:54:00|20.4|20.2|20.41|20.21|20.41|20.21|20.4|20.2|6
1650232460000|2022-04-17 21:54:20|20.4|20.2|20.41|20.21|20.41|20.21|20.4|20.2|4
1650232470000|2022-04-17 21:54:30|20.4|20.2|20.4|20.2|20.4|20.2|20.4|20.2|1
1650232480000|2022-04-17 21:54:40|20.39|20.19|20.39|20.19|20.4|20.2|20.39|20.19|3
1650232490000|2022-04-17 21:54:50|20.4|20.2|20.4|20.2|20.4|20.2|20.39|20.19|3
1650232500000|2022-04-17 21:55:00|20.41|20.21|20.4|20.2|20.41|20.21|20.4|20.2|4
1650232540000|2022-04-17 21:55:40|20.41|20.21|20.4|20.2|20.41|20.21|20.4|20.2|2
1650232550000|2022-04-17 21:55:50|20.41|20.21|20.41|20.21|20.41|20.21|20.41|20.21|1
1650232580000|2022-04-17 21:56:20|20.42|20.22|20.41|20.21|20.42|20.22|20.41|20.21|2
1650232590000|2022-04-17 21:56:30|20.42|20.22|20.42|20.22|20.42|20.22|20.42|20.22|1
1650232610000|2022-04-17 21:56:50|20.41|20.21|20.42|20.22|20.42|20.22|20.41|20.21|6
1650232620000|2022-04-17 21:57:00|20.41|20.21|20.42|20.22|20.42|20.22|20.41|20.21|2
1650232640000|2022-04-17 21:57:20|20.41|20.21|20.42|20.22|20.42|20.22|20.41|20.21|6
1650232660000|2022-04-17 21:57:40|20.41|20.21|20.41|20.21|20.42|20.22|20.41|20.21|3
1650232670000|2022-04-17 21:57:50|20.42|20.22|20.41|20.21|20.42|20.22|20.41|20.21|6
1650232680000|2022-04-17 21:58:00|20.42|20.22|20.42|20.22|20.42|20.22|20.41|20.21|3
1650232690000|2022-04-17 21:58:10|20.41|20.21|20.41|20.21|20.42|20.22|20.41|20.21|3
1650232700000|2022-04-17 21:58:20|20.42|20.22|20.42|20.22|20.42|20.22|20.41|20.21|5
1650232710000|2022-04-17 21:58:30|20.41|20.21|20.42|20.22|20.42|20.22|20.41|20.21|6
1650232720000|2022-04-17 21:58:40|20.41|20.21|20.42|20.22|20.42|20.22|20.41|20.21|10
1650232730000|2022-04-17 21:58:50|20.41|20.21|20.41|20.21|20.42|20.22|20.41|20.21|5
1650232740000|2022-04-17 21:59:00|20.42|20.22|20.42|20.22|20.42|20.22|20.42|20.22|1
1650232750000|2022-04-17 21:59:10|20.41|20.21|20.41|20.21|20.42|20.22|20.41|20.21|5
1650232760000|2022-04-17 21:59:20|20.42|20.22|20.41|20.21|20.42|20.22|20.41|20.21|2
1650232780000|2022-04-17 21:59:40|20.42|20.22|20.41|20.21|20.42|20.22|20.41|20.21|2
1650232810000|2022-04-17 22:00:10|20.4|20.2|20.41|20.21|20.41|20.21|20.4|20.2|4
1650232820000|2022-04-17 22:00:20|20.4|20.2|20.4|20.2|20.4|20.2|20.4|20.2|1
1650232830000|2022-04-17 22:00:30|20.39|20.19|20.39|20.19|20.4|20.2|20.39|20.19|3
1650232840000|2022-04-17 22:00:40|20.38|20.18|20.39|20.19|20.4|20.2|20.38|20.18|8
1650232850000|2022-04-17 22:00:50|20.4|20.2|20.39|20.19|20.4|20.2|20.39|20.19|8
1650232860000|2022-04-17 22:01:00|20.4|20.2|20.39|20.19|20.4|20.2|20.39|20.19|2
1650232870000|2022-04-17 22:01:10|20.4|20.2|20.4|20.2|20.4|20.2|20.39|20.19|11
1650232880000|2022-04-17 22:01:20|20.39|20.19|20.4|20.2|20.4|20.2|20.39|20.19|2
1650232890000|2022-04-17 22:01:30|20.39|20.19|20.39|20.19|20.4|20.2|20.39|20.19|9
1650232900000|2022-04-17 22:01:40|20.38|20.18|20.39|20.19|20.39|20.19|20.38|20.18|4
1650232910000|2022-04-17 22:01:50|20.38|20.18|20.38|20.18|20.38|20.18|20.38|20.18|1
1650232920000|2022-04-17 22:02:00|20.37|20.17|20.36|20.16|20.38|20.18|20.36|20.16|10
1650232930000|2022-04-17 22:02:10|20.35|20.15|20.35|20.15|20.35|20.15|20.34|20.14|5
1650232940000|2022-04-17 22:02:20|20.36|20.16|20.35|20.15|20.36|20.16|20.35|20.15|4
1650232950000|2022-04-17 22:02:30|20.34|20.14|20.34|20.14|20.34|20.14|20.34|20.14|1
1650232960000|2022-04-17 22:02:40|20.35|20.15|20.34|20.14|20.35|20.15|20.34|20.14|8
1650232980000|2022-04-17 22:03:00|20.33|20.13|20.33|20.13|20.34|20.14|20.33|20.13|3
1650233000000|2022-04-17 22:03:20|20.32|20.12|20.3|20.1|20.32|20.12|20.3|20.1|7
1650233010000|2022-04-17 22:03:30|20.29|20.09|20.29|20.09|20.3|20.1|20.29|20.09|5
1650233030000|2022-04-17 22:03:50|20.28|20.08|20.28|20.08|20.29|20.09|20.28|20.08|3
1650233040000|2022-04-17 22:04:00|20.29|20.09|20.29|20.09|20.29|20.09|20.28|20.08|3
1650233050000|2022-04-17 22:04:10|20.28|20.08|20.28|20.08|20.29|20.09|20.28|20.08|7
1650233060000|2022-04-17 22:04:20|20.29|20.09|20.29|20.09|20.29|20.09|20.28|20.08|3
1650233080000|2022-04-17 22:04:40|20.3|20.1|20.29|20.09|20.3|20.1|20.29|20.09|2
1650233090000|2022-04-17 22:04:50|20.3|20.1|20.29|20.09|20.3|20.1|20.29|20.09|6
1650233100000|2022-04-17 22:05:00|20.3|20.1|20.29|20.09|20.3|20.1|20.29|20.09|2
1650233120000|2022-04-17 22:05:20|20.28|20.08|20.28|20.08|20.28|20.08|20.28|20.08|1
1650233130000|2022-04-17 22:05:30|20.29|20.09|20.29|20.09|20.29|20.09|20.29|20.09|1
1650233150000|2022-04-17 22:05:50|20.3|20.1|20.3|20.1|20.3|20.1|20.3|20.1|1
1650233200000|2022-04-17 22:06:40|20.31|20.11|20.31|20.11|20.31|20.11|20.3|20.1|3
1650233210000|2022-04-17 22:06:50|20.3|20.1|20.3|20.1|20.3|20.1|20.3|20.1|1
1650233220000|2022-04-17 22:07:00|20.31|20.11|20.3|20.1|20.31|20.11|20.3|20.1|2
1650233250000|2022-04-17 22:07:30|20.31|20.11|20.31|20.11|20.31|20.11|20.31|20.11|1
1650233280000|2022-04-17 22:08:00|20.32|20.12|20.32|20.12|20.32|20.12|20.32|20.12|1
1650233290000|2022-04-17 22:08:10|20.31|20.11|20.31|20.11|20.31|20.11|20.31|20.11|1
1650233300000|2022-04-17 22:08:20|20.32|20.12|20.32|20.12|20.32|20.12|20.32|20.12|1
1650233340000|2022-04-17 22:09:00|20.33|20.13|20.32|20.12|20.33|20.13|20.32|20.12|6
1650233350000|2022-04-17 22:09:10|20.33|20.13|20.35|20.15|20.35|20.15|20.33|20.13|3
1650233360000|2022-04-17 22:09:20|20.36|20.16|20.37|20.17|20.37|20.17|20.36|20.16|4
1650233370000|2022-04-17 22:09:30|20.36|20.16|20.38|20.18|20.38|20.18|20.36|20.16|3
1650233380000|2022-04-17 22:09:40|20.39|20.19|20.39|20.19|20.39|20.19|20.39|20.19|1
1650233390000|2022-04-17 22:09:50|20.4|20.2|20.4|20.2|20.4|20.2|20.4|20.2|1
1650233410000|2022-04-17 22:10:10|20.39|20.19|20.39|20.19|20.39|20.19|20.39|20.19|1
1650233420000|2022-04-17 22:10:20|20.38|20.18|20.38|20.18|20.39|20.19|20.38|20.18|5
1650233460000|2022-04-17 22:11:00|20.37|20.17|20.38|20.18|20.38|20.18|20.37|20.17|4
1650233470000|2022-04-17 22:11:10|20.37|20.17|20.37|20.17|20.38|20.18|20.37|20.17|3
1650233520000|2022-04-17 22:12:00|20.36|20.16|20.37|20.17|20.37|20.17|20.36|20.16|2
1650233550000|2022-04-17 22:12:30|20.38|20.18|20.38|20.18|20.38|20.18|20.38|20.18|1
1650233560000|2022-04-17 22:12:40|20.37|20.17|20.38|20.18|20.38|20.18|20.37|20.17|4
1650233570000|2022-04-17 22:12:50|20.37|20.17|20.36|20.16|20.38|20.18|20.36|20.16|4
1650233630000|2022-04-17 22:13:50|20.37|20.17|20.37|20.17|20.37|20.17|20.37|20.17|1
1650233650000|2022-04-17 22:14:10|20.36|20.16|20.36|20.16|20.37|20.17|20.36|20.16|9
1650233660000|2022-04-17 22:14:20|20.37|20.17|20.37|20.17|20.37|20.17|20.36|20.16|3
1650233670000|2022-04-17 22:14:30|20.38|20.18|20.38|20.18|20.38|20.18|20.37|20.17|3
1650233690000|2022-04-17 22:14:50|20.37|20.17|20.38|20.18|20.38|20.18|20.37|20.17|2
1650233700000|2022-04-17 22:15:00|20.39|20.19|20.39|20.19|20.39|20.19|20.38|20.18|7
1650233730000|2022-04-17 22:15:30|20.38|20.18|20.39|20.19|20.39|20.19|20.38|20.18|2
1650233740000|2022-04-17 22:15:40|20.38|20.18|20.38|20.18|20.39|20.19|20.38|20.18|7
1650233750000|2022-04-17 22:15:50|20.39|20.19|20.39|20.19|20.39|20.19|20.39|20.19|1
1650233760000|2022-04-17 22:16:00|20.38|20.18|20.38|20.18|20.39|20.19|20.38|20.18|3
1650233780000|2022-04-17 22:16:20|20.37|20.17|20.37|20.17|20.38|20.18|20.37|20.17|3
1650233790000|2022-04-17 22:16:30|20.38|20.18|20.38|20.18|20.38|20.18|20.37|20.17|5
1650233800000|2022-04-17 22:16:40|20.37|20.17|20.38|20.18|20.38|20.18|20.37|20.17|2
1650233840000|2022-04-17 22:17:20|20.37|20.17|20.38|20.18|20.38|20.18|20.37|20.17|6
1650233850000|2022-04-17 22:17:30|20.37|20.17|20.37|20.17|20.37|20.17|20.37|20.17|1
1650233870000|2022-04-17 22:17:50|20.38|20.18|20.38|20.18|20.38|20.18|20.37|20.17|9
1650233880000|2022-04-17 22:18:00|20.37|20.17|20.38|20.18|20.38|20.18|20.37|20.17|2
1650233980000|2022-04-17 22:19:40|20.37|20.17|20.37|20.17|20.37|20.17|20.37|20.17|1
1650234000000|2022-04-17 22:20:00|20.36|20.16|20.36|20.16|20.36|20.16|20.36|20.16|1
1650234020000|2022-04-17 22:20:20|20.37|20.17|20.37|20.17|20.37|20.17|20.36|20.16|7
1650234040000|2022-04-17 22:20:40|20.36|20.16|20.36|20.16|20.36|20.16|20.36|20.16|1
1650234050000|2022-04-17 22:20:50|20.37|20.17|20.37|20.17|20.37|20.17|20.37|20.17|1
1650234110000|2022-04-17 22:21:50|20.36|20.16|20.37|20.17|20.37|20.17|20.36|20.16|6
1650234180000|2022-04-17 22:23:00|20.38|20.18|20.38|20.18|20.38|20.18|20.37|20.17|9
1650234190000|2022-04-17 22:23:10|20.37|20.17|20.37|20.17|20.37|20.17|20.37|20.17|1
1650234200000|2022-04-17 22:23:20|20.36|20.16|20.36|20.16|20.36|20.16|20.36|20.16|1
1650234220000|2022-04-17 22:23:40|20.37|20.17|20.37|20.17|20.37|20.17|20.37|20.17|1
1650234240000|2022-04-17 22:24:00|20.38|20.18|20.38|20.18|20.38|20.18|20.37|20.17|5
1650234260000|2022-04-17 22:24:20|20.37|20.17|20.37|20.17|20.37|20.17|20.37|20.17|1
1650234320000|2022-04-17 22:25:20|20.36|20.16|20.37|20.17|20.37|20.17|20.36|20.16|6
1650234330000|2022-04-17 22:25:30|20.36|20.16|20.37|20.17|20.37|20.17|20.36|20.16|8
1650234370000|2022-04-17 22:26:10|20.36|20.16|20.37|20.17|20.37|20.17|20.36|20.16|2
1650234380000|2022-04-17 22:26:20|20.36|20.16|20.36|20.16|20.37|20.17|20.36|20.16|3
1650234410000|2022-04-17 22:26:50|20.37|20.17|20.36|20.16|20.37|20.17|20.36|20.16|2
1650234420000|2022-04-17 22:27:00|20.37|20.17|20.36|20.16|20.37|20.17|20.36|20.16|2
1650234430000|2022-04-17 22:27:10|20.37|20.17|20.37|20.17|20.37|20.17|20.36|20.16|7
1650234460000|2022-04-17 22:27:40|20.38|20.18|20.37|20.17|20.38|20.18|20.37|20.17|2
1650234470000|2022-04-17 22:27:50|20.38|20.18|20.37|20.17|20.38|20.18|20.37|20.17|4
1650234480000|2022-04-17 22:28:00|20.38|20.18|20.37|20.17|20.38|20.18|20.37|20.17|2
1650234570000|2022-04-17 22:29:30|20.36|20.16|20.37|20.17|20.37|20.17|20.36|20.16|8
1650234580000|2022-04-17 22:29:40|20.36|20.16|20.37|20.17|20.37|20.17|20.36|20.16|4
1650234590000|2022-04-17 22:29:50|20.36|20.16|20.36|20.16|20.37|20.17|20.36|20.16|5
1650234600000|2022-04-17 22:30:00|20.37|20.17|20.37|20.17|20.37|20.17|20.36|20.16|9
1650234610000|2022-04-17 22:30:10|20.38|20.18|20.38|20.18|20.38|20.18|20.37|20.17|3
1650234620000|2022-04-17 22:30:20|20.39|20.19|20.39|20.19|20.39|20.19|20.39|20.19|1
1650234630000|2022-04-17 22:30:30|20.38|20.18|20.38|20.18|20.38|20.18|20.38|20.18|1
1650234640000|2022-04-17 22:30:40|20.39|20.19|20.39|20.19|20.39|20.19|20.38|20.18|3
1650234650000|2022-04-17 22:30:50|20.38|20.18|20.38|20.18|20.38|20.18|20.38|20.18|1
1650234670000|2022-04-17 22:31:10|20.39|20.19|20.39|20.19|20.39|20.19|20.39|20.19|1
1650234690000|2022-04-17 22:31:30|20.38|20.18|20.38|20.18|20.38|20.18|20.38|20.18|1
1650234700000|2022-04-17 22:31:40|20.39|20.19|20.38|20.18|20.39|20.19|20.38|20.18|2
1650234710000|2022-04-17 22:31:50|20.39|20.19|20.38|20.18|20.39|20.19|20.38|20.18|4
1650234720000|2022-04-17 22:32:00|20.39|20.19|20.38|20.18|20.39|20.19|20.37|20.17|4
1650234730000|2022-04-17 22:32:10|20.37|20.17|20.37|20.17|20.38|20.18|20.37|20.17|13
1650234790000|2022-04-17 22:33:10|20.36|20.16|20.36|20.16|20.37|20.17|20.36|20.16|3
1650234800000|2022-04-17 22:33:20|20.35|20.15|20.36|20.16|20.36|20.16|20.35|20.15|4
1650234820000|2022-04-17 22:33:40|20.37|20.17|20.36|20.16|20.37|20.17|20.36|20.16|2
1650234840000|2022-04-17 22:34:00|20.37|20.17|20.36|20.16|20.37|20.17|20.36|20.16|4
1650234850000|2022-04-17 22:34:10|20.37|20.17|20.36|20.16|20.37|20.17|20.36|20.16|8
1650234860000|2022-04-17 22:34:20|20.37|20.17|20.36|20.16|20.37|20.17|20.36|20.16|10
1650234870000|2022-04-17 22:34:30|20.35|20.15|20.36|20.16|20.36|20.16|20.35|20.15|2
1650234990000|2022-04-17 22:36:30|20.35|20.15|20.36|20.16|20.36|20.16|20.35|20.15|4
1650235100000|2022-04-17 22:38:20|20.35|20.15|20.35|20.15|20.35|20.15|20.35|20.15|1
1650235110000|2022-04-17 22:38:30|20.34|20.14|20.34|20.14|20.35|20.15|20.34|20.14|3
1650235130000|2022-04-17 22:38:50|20.33|20.13|20.33|20.13|20.34|20.14|20.33|20.13|3
1650235160000|2022-04-17 22:39:20|20.34|20.14|20.34|20.14|20.34|20.14|20.34|20.14|1
1650235170000|2022-04-17 22:39:30|20.33|20.13|20.33|20.13|20.33|20.13|20.33|20.13|1
1650235180000|2022-04-17 22:39:40|20.32|20.12|20.32|20.12|20.32|20.12|20.32|20.12|1
1650235190000|2022-04-17 22:39:50|20.33|20.13|20.32|20.12|20.33|20.13|20.32|20.12|2
1650235200000|2022-04-17 22:40:00|20.31|20.11|20.31|20.11|20.31|20.11|20.31|20.11|1
1650235210000|2022-04-17 22:40:10|20.3|20.1|20.3|20.1|20.31|20.11|20.3|20.1|3
1650235220000|2022-04-17 22:40:20|20.29|20.09|20.29|20.09|20.29|20.09|20.29|20.09|1
1650235300000|2022-04-17 22:41:40|20.28|20.08|20.28|20.08|20.28|20.08|20.28|20.08|1
1650235310000|2022-04-17 22:41:50|20.29|20.09|20.29|20.09|20.29|20.09|20.29|20.09|1
1650235320000|2022-04-17 22:42:00|20.28|20.08|20.28|20.08|20.28|20.08|20.28|20.08|1
1650235340000|2022-04-17 22:42:20|20.27|20.07|20.28|20.08|20.28|20.08|20.27|20.07|4
1650235350000|2022-04-17 22:42:30|20.27|20.07|20.26|20.06|20.28|20.08|20.26|20.06|7
1650235410000|2022-04-17 22:43:30|20.27|20.07|20.27|20.07|20.27|20.07|20.26|20.06|3
1650235430000|2022-04-17 22:43:50|20.26|20.06|20.26|20.06|20.27|20.07|20.26|20.06|3
1650235460000|2022-04-17 22:44:20|20.27|20.07|20.27|20.07|20.27|20.07|20.27|20.07|1
1650235480000|2022-04-17 22:44:40|20.26|20.06|20.27|20.07|20.27|20.07|20.26|20.06|2
1650235500000|2022-04-17 22:45:00|20.26|20.06|20.26|20.06|20.26|20.06|20.26|20.06|1
1650235510000|2022-04-17 22:45:10|20.25|20.05|20.26|20.06|20.26|20.06|20.25|20.05|2
1650235530000|2022-04-17 22:45:30|20.25|20.05|20.26|20.06|20.26|20.06|20.25|20.05|2
1650235570000|2022-04-17 22:46:10|20.25|20.05|20.25|20.05|20.26|20.06|20.25|20.05|3
1650235620000|2022-04-17 22:47:00|20.24|20.04|20.24|20.04|20.25|20.05|20.24|20.04|3
1650235640000|2022-04-17 22:47:20|20.23|20.03|20.23|20.03|20.23|20.03|20.23|20.03|1
1650235650000|2022-04-17 22:47:30|20.22|20.02|20.22|20.02|20.23|20.03|20.22|20.02|3
1650235660000|2022-04-17 22:47:40|20.21|20.01|20.22|20.02|20.22|20.02|20.21|20.01|4
1650235680000|2022-04-17 22:48:00|20.21|20.01|20.21|20.01|20.21|20.01|20.21|20.01|1
1650235690000|2022-04-17 22:48:10|20.2|20|20.2|20|20.2|20|20.2|20|1
1650235700000|2022-04-17 22:48:20|20.19|19.99|20.19|19.99|20.2|20|20.19|19.99|3
1650235710000|2022-04-17 22:48:30|20.2|20|20.19|19.99|20.2|20|20.19|19.99|2
1650235720000|2022-04-17 22:48:40|20.18|19.98|20.18|19.98|20.18|19.98|20.18|19.98|1
1650235730000|2022-04-17 22:48:50|20.17|19.97|20.18|19.98|20.18|19.98|20.17|19.97|2
1650235740000|2022-04-17 22:49:00|20.17|19.97|20.18|19.98|20.18|19.98|20.17|19.97|16
1650235750000|2022-04-17 22:49:10|20.17|19.97|20.17|19.97|20.17|19.97|20.17|19.97|1
1650235760000|2022-04-17 22:49:20|20.18|19.98|20.18|19.98|20.18|19.98|20.18|19.98|1
1650235770000|2022-04-17 22:49:30|20.19|19.99|20.19|19.99|20.19|19.99|20.18|19.98|3
1650235790000|2022-04-17 22:49:50|20.2|20|20.2|20|20.2|20|20.19|19.99|7
1650235820000|2022-04-17 22:50:20|20.21|20.01|20.2|20|20.21|20.01|20.2|20|6
1650235840000|2022-04-17 22:50:40|20.21|20.01|20.21|20.01|20.21|20.01|20.2|20|7
1650235940000|2022-04-17 22:52:20|20.2|20|20.2|20|20.21|20.01|20.2|20|13
1650235950000|2022-04-17 22:52:30|20.21|20.01|20.2|20|20.21|20.01|20.2|20|18
1650235960000|2022-04-17 22:52:40|20.21|20.01|20.2|20|20.21|20.01|20.2|20|2
1650235970000|2022-04-17 22:52:50|20.19|19.99|20.2|20|20.2|20|20.19|19.99|2
1650235980000|2022-04-17 22:53:00|20.19|19.99|20.2|20|20.2|20|20.19|19.99|8
1650235990000|2022-04-17 22:53:10|20.21|20.01|20.21|20.01|20.21|20.01|20.2|20|3
1650236010000|2022-04-17 22:53:30|20.2|20|20.21|20.01|20.21|20.01|20.2|20|4
1650236070000|2022-04-17 22:54:30|20.22|20.02|20.22|20.02|20.22|20.02|20.22|20.02|1
1650236080000|2022-04-17 22:54:40|20.23|20.03|20.23|20.03|20.23|20.03|20.23|20.03|1
1650236100000|2022-04-17 22:55:00|20.22|20.02|20.23|20.03|20.23|20.03|20.22|20.02|4
1650236110000|2022-04-17 22:55:10|20.22|20.02|20.23|20.03|20.23|20.03|20.22|20.02|14
1650236120000|2022-04-17 22:55:20|20.22|20.02|20.23|20.03|20.23|20.03|20.22|20.02|2
1650236130000|2022-04-17 22:55:30|20.22|20.02|20.22|20.02|20.23|20.03|20.22|20.02|5
1650236140000|2022-04-17 22:55:40|20.23|20.03|20.23|20.03|20.23|20.03|20.22|20.02|5
1650236190000|2022-04-17 22:56:30|20.24|20.04|20.25|20.05|20.25|20.05|20.24|20.04|2
1650236200000|2022-04-17 22:56:40|20.24|20.04|20.25|20.05|20.25|20.05|20.24|20.04|4
1650236210000|2022-04-17 22:56:50|20.24|20.04|20.25|20.05|20.25|20.05|20.24|20.04|4
1650236240000|2022-04-17 22:57:20|20.24|20.04|20.24|20.04|20.24|20.04|20.24|20.04|1
1650236290000|2022-04-17 22:58:10|20.23|20.03|20.23|20.03|20.23|20.03|20.22|20.02|5
1650236300000|2022-04-17 22:58:20|20.22|20.02|20.22|20.02|20.23|20.03|20.22|20.02|3
1650236320000|2022-04-17 22:58:40|20.21|20.01|20.2|20|20.21|20.01|20.2|20|4
1650236330000|2022-04-17 22:58:50|20.21|20.01|20.21|20.01|20.21|20.01|20.21|20.01|1
1650236340000|2022-04-17 22:59:00|20.2|20|20.2|20|20.21|20.01|20.2|20|3
1650236350000|2022-04-17 22:59:10|20.19|19.99|20.19|19.99|20.19|19.99|20.19|19.99|1
1650236410000|2022-04-17 23:00:10|20.18|19.98|20.18|19.98|20.19|19.99|20.18|19.98|3
1650236420000|2022-04-17 23:00:20|20.19|19.99|20.18|19.98|20.19|19.99|20.18|19.98|10
1650236490000|2022-04-17 23:01:30|20.17|19.97|20.18|19.98|20.18|19.98|20.17|19.97|4
1650236500000|2022-04-17 23:01:40|20.17|19.97|20.17|19.97|20.18|19.98|20.17|19.97|3
1650236510000|2022-04-17 23:01:50|20.18|19.98|20.17|19.97|20.18|19.98|20.17|19.97|2
1650236530000|2022-04-17 23:02:10|20.16|19.96|20.16|19.96|20.17|19.97|20.16|19.96|5
1650236540000|2022-04-17 23:02:20|20.15|19.95|20.12|19.92|20.15|19.95|20.12|19.92|8
1650236550000|2022-04-17 23:02:30|20.11|19.91|20.13|19.93|20.13|19.93|20.11|19.91|15
1650236560000|2022-04-17 23:02:40|20.12|19.92|20.13|19.93|20.14|19.94|20.12|19.92|18
1650236570000|2022-04-17 23:02:50|20.14|19.94|20.14|19.94|20.14|19.94|20.12|19.92|15
1650236580000|2022-04-17 23:03:00|20.13|19.93|20.11|19.91|20.13|19.93|20.11|19.91|9
1650236590000|2022-04-17 23:03:10|20.12|19.92|20.12|19.92|20.12|19.92|20.11|19.91|11
1650236600000|2022-04-17 23:03:20|20.11|19.91|20.11|19.91|20.12|19.92|20.11|19.91|3
1650236610000|2022-04-17 23:03:30|20.12|19.92|20.12|19.92|20.12|19.92|20.11|19.91|19
1650236620000|2022-04-17 23:03:40|20.11|19.91|20.11|19.91|20.12|19.92|20.1|19.9|15
1650236630000|2022-04-17 23:03:50|20.1|19.9|20.11|19.91|20.11|19.91|20.09|19.89|6
1650236640000|2022-04-17 23:04:00|20.12|19.92|20.12|19.92|20.12|19.92|20.11|19.91|5
1650236650000|2022-04-17 23:04:10|20.11|19.91|20.12|19.92|20.12|19.92|20.11|19.91|4
1650236660000|2022-04-17 23:04:20|20.13|19.93|20.12|19.92|20.13|19.93|20.12|19.92|14
1650236670000|2022-04-17 23:04:30|20.11|19.91|20.11|19.91|20.12|19.92|20.11|19.91|7
1650236680000|2022-04-17 23:04:40|20.12|19.92|20.11|19.91|20.12|19.92|20.11|19.91|4
1650236710000|2022-04-17 23:05:10|20.12|19.92|20.12|19.92|20.12|19.92|20.11|19.91|11
1650236720000|2022-04-17 23:05:20|20.11|19.91|20.12|19.92|20.12|19.92|20.11|19.91|16
1650236730000|2022-04-17 23:05:30|20.11|19.91|20.12|19.92|20.13|19.93|20.11|19.91|12
1650236740000|2022-04-17 23:05:40|20.13|19.93|20.13|19.93|20.13|19.93|20.12|19.92|3
1650236750000|2022-04-17 23:05:50|20.12|19.92|20.12|19.92|20.13|19.93|20.12|19.92|3
1650236760000|2022-04-17 23:06:00|20.13|19.93|20.13|19.93|20.13|19.93|20.12|19.92|3
1650236770000|2022-04-17 23:06:10|20.12|19.92|20.13|19.93|20.13|19.93|20.12|19.92|6
1650236780000|2022-04-17 23:06:20|20.12|19.92|20.12|19.92|20.13|19.93|20.12|19.92|17
1650236790000|2022-04-17 23:06:30|20.13|19.93|20.13|19.93|20.13|19.93|20.12|19.92|11
1650236800000|2022-04-17 23:06:40|20.12|19.92|20.13|19.93|20.13|19.93|20.12|19.92|10
1650236810000|2022-04-17 23:06:50|20.12|19.92|20.12|19.92|20.13|19.93|20.12|19.92|3
1650236820000|2022-04-17 23:07:00|20.13|19.93|20.12|19.92|20.13|19.93|20.12|19.92|12
1650236830000|2022-04-17 23:07:10|20.13|19.93|20.13|19.93|20.13|19.93|20.11|19.91|13
1650236840000|2022-04-17 23:07:20|20.12|19.92|20.13|19.93|20.13|19.93|20.12|19.92|18
1650236850000|2022-04-17 23:07:30|20.12|19.92|20.13|19.93|20.13|19.93|20.12|19.92|6
1650236860000|2022-04-17 23:07:40|20.12|19.92|20.12|19.92|20.13|19.93|20.12|19.92|7
1650236870000|2022-04-17 23:07:50|20.13|19.93|20.12|19.92|20.13|19.93|20.12|19.92|2
1650236890000|2022-04-17 23:08:10|20.13|19.93|20.12|19.92|20.13|19.93|20.11|19.91|6
1650236900000|2022-04-17 23:08:20|20.11|19.91|20.13|19.93|20.13|19.93|20.11|19.91|7
1650236910000|2022-04-17 23:08:30|20.14|19.94|20.13|19.93|20.14|19.94|20.13|19.93|6
1650236930000|2022-04-17 23:08:50|20.14|19.94|20.13|19.93|20.14|19.94|20.13|19.93|2
1650236940000|2022-04-17 23:09:00|20.14|19.94|20.13|19.93|20.14|19.94|20.13|19.93|2
1650236950000|2022-04-17 23:09:10|20.14|19.94|20.13|19.93|20.14|19.94|20.12|19.92|4
1650236960000|2022-04-17 23:09:20|20.12|19.92|20.12|19.92|20.13|19.93|20.12|19.92|5
1650236970000|2022-04-17 23:09:30|20.13|19.93|20.11|19.91|20.13|19.93|20.11|19.91|5
1650236990000|2022-04-17 23:09:50|20.1|19.9|20.1|19.9|20.11|19.91|20.1|19.9|3
1650237000000|2022-04-17 23:10:00|20.11|19.91|20.11|19.91|20.11|19.91|20.1|19.9|5
1650237010000|2022-04-17 23:10:10|20.1|19.9|20.1|19.9|20.11|19.91|20.1|19.9|5
1650237030000|2022-04-17 23:10:30|20.11|19.91|20.1|19.9|20.11|19.91|20.1|19.9|4
1650237040000|2022-04-17 23:10:40|20.11|19.91|20.1|19.9|20.11|19.91|20.1|19.9|6
1650237050000|2022-04-17 23:10:50|20.11|19.91|20.1|19.9|20.11|19.91|20.1|19.9|6
1650237060000|2022-04-17 23:11:00|20.11|19.91|20.11|19.91|20.11|19.91|20.1|19.9|5
1650237120000|2022-04-17 23:12:00|20.12|19.92|20.12|19.92|20.12|19.92|20.11|19.91|5
1650237140000|2022-04-17 23:12:20|20.13|19.93|20.12|19.92|20.13|19.93|20.12|19.92|2
1650237150000|2022-04-17 23:12:30|20.11|19.91|20.11|19.91|20.11|19.91|20.11|19.91|1
1650237160000|2022-04-17 23:12:40|20.12|19.92|20.12|19.92|20.12|19.92|20.12|19.92|1
1650237170000|2022-04-17 23:12:50|20.11|19.91|20.11|19.91|20.12|19.92|20.11|19.91|3
1650237180000|2022-04-17 23:13:00|20.1|19.9|20.1|19.9|20.11|19.91|20.1|19.9|5
1650237190000|2022-04-17 23:13:10|20.11|19.91|20.11|19.91|20.11|19.91|20.1|19.9|5
1650237200000|2022-04-17 23:13:20|20.1|19.9|20.1|19.9|20.11|19.91|20.1|19.9|5
1650237210000|2022-04-17 23:13:30|20.11|19.91|20.1|19.9|20.11|19.91|20.1|19.9|2
1650237260000|2022-04-17 23:14:20|20.11|19.91|20.1|19.9|20.11|19.91|20.1|19.9|2
1650237290000|2022-04-17 23:14:50|20.11|19.91|20.1|19.9|20.11|19.91|20.1|19.9|2
1650237300000|2022-04-17 23:15:00|20.11|19.91|20.1|19.9|20.11|19.91|20.1|19.9|4
1650237310000|2022-04-17 23:15:10|20.09|19.89|20.09|19.89|20.09|19.89|20.09|19.89|1
1650237320000|2022-04-17 23:15:20|20.1|19.9|20.09|19.89|20.1|19.9|20.09|19.89|2
1650237330000|2022-04-17 23:15:30|20.08|19.88|20.08|19.88|20.08|19.88|20.08|19.88|1
1650237360000|2022-04-17 23:16:00|20.09|19.89|20.09|19.89|20.1|19.9|20.09|19.89|3
1650237380000|2022-04-17 23:16:20|20.1|19.9|20.1|19.9|20.1|19.9|20.09|19.89|3
1650237390000|2022-04-17 23:16:30|20.11|19.91|20.11|19.91|20.11|19.91|20.11|19.91|1
1650237420000|2022-04-17 23:17:00|20.12|19.92|20.11|19.91|20.12|19.92|20.11|19.91|2
1650237430000|2022-04-17 23:17:10|20.1|19.9|20.11|19.91|20.11|19.91|20.1|19.9|8
1650237460000|2022-04-17 23:17:40|20.1|19.9|20.11|19.91|20.11|19.91|20.1|19.9|4
1650237470000|2022-04-17 23:17:50|20.1|19.9|20.1|19.9|20.1|19.9|20.1|19.9|1
1650237540000|2022-04-17 23:19:00|20.09|19.89|20.08|19.88|20.09|19.89|20.08|19.88|4
1650237600000|2022-04-17 23:20:00|20.07|19.87|20.07|19.87|20.08|19.88|20.07|19.87|3
1650237620000|2022-04-17 23:20:20|20.06|19.86|20.07|19.87|20.07|19.87|20.06|19.86|2
1650237650000|2022-04-17 23:20:50|20.06|19.86|20.06|19.86|20.06|19.86|20.06|19.86|1
1650237660000|2022-04-17 23:21:00|20.05|19.85|20.06|19.86|20.06|19.86|20.05|19.85|14
1650237670000|2022-04-17 23:21:10|20.05|19.85|20.06|19.86|20.06|19.86|20.05|19.85|8
1650237730000|2022-04-17 23:22:10|20.07|19.87|20.06|19.86|20.07|19.87|20.06|19.86|6
1650237740000|2022-04-17 23:22:20|20.07|19.87|20.06|19.86|20.07|19.87|20.06|19.86|4
1650237760000|2022-04-17 23:22:40|20.05|19.85|20.05|19.85|20.06|19.86|20.05|19.85|3
1650237770000|2022-04-17 23:22:50|20.04|19.84|20.01|19.81|20.05|19.85|20.01|19.81|5
1650237780000|2022-04-17 23:23:00|20.02|19.82|19.99|19.79|20.02|19.82|19.98|19.78|7
1650237790000|2022-04-17 23:23:10|19.98|19.78|19.96|19.76|19.98|19.78|19.96|19.76|6
1650237800000|2022-04-17 23:23:20|19.97|19.77|19.94|19.74|19.97|19.77|19.93|19.73|24
1650237810000|2022-04-17 23:23:30|19.93|19.73|19.93|19.73|19.93|19.73|19.92|19.72|13
1650237820000|2022-04-17 23:23:40|19.92|19.72|19.94|19.74|19.95|19.75|19.92|19.72|13
1650237830000|2022-04-17 23:23:50|19.95|19.75|19.97|19.77|19.97|19.77|19.94|19.74|7
1650237840000|2022-04-17 23:24:00|19.96|19.76|19.94|19.74|19.96|19.76|19.94|19.74|3
1650237850000|2022-04-17 23:24:10|19.95|19.75|19.94|19.74|19.95|19.75|19.94|19.74|6
1650237860000|2022-04-17 23:24:20|19.95|19.75|19.95|19.75|19.96|19.76|19.94|19.74|7
1650237880000|2022-04-17 23:24:40|19.96|19.76|19.96|19.76|19.96|19.76|19.95|19.75|3
1650237900000|2022-04-17 23:25:00|19.97|19.77|19.96|19.76|19.97|19.77|19.96|19.76|4
1650237910000|2022-04-17 23:25:10|19.97|19.77|19.96|19.76|19.97|19.77|19.96|19.76|2
1650237920000|2022-04-17 23:25:20|19.97|19.77|19.96|19.76|19.97|19.77|19.96|19.76|2
1650237930000|2022-04-17 23:25:30|19.95|19.75|19.95|19.75|19.95|19.75|19.95|19.75|1
1650237950000|2022-04-17 23:25:50|19.96|19.76|19.95|19.75|19.96|19.76|19.95|19.75|8
1650237980000|2022-04-17 23:26:20|19.96|19.76|19.94|19.74|19.96|19.76|19.94|19.74|3
1650237990000|2022-04-17 23:26:30|19.95|19.75|19.92|19.72|19.96|19.76|19.92|19.72|8
1650238000000|2022-04-17 23:26:40|19.91|19.71|19.91|19.71|19.92|19.72|19.9|19.7|17
1650238010000|2022-04-17 23:26:50|19.92|19.72|19.9|19.7|19.92|19.72|19.9|19.7|13
1650238020000|2022-04-17 23:27:00|19.91|19.71|19.9|19.7|19.92|19.72|19.9|19.7|6
1650238030000|2022-04-17 23:27:10|19.91|19.71|19.9|19.7|19.91|19.71|19.89|19.69|10
1650238040000|2022-04-17 23:27:20|19.91|19.71|19.93|19.73|19.93|19.73|19.9|19.7|15
1650238050000|2022-04-17 23:27:30|19.94|19.74|19.92|19.72|19.94|19.74|19.92|19.72|9
1650238060000|2022-04-17 23:27:40|19.93|19.73|19.92|19.72|19.93|19.73|19.92|19.72|2
1650238070000|2022-04-17 23:27:50|19.91|19.71|19.91|19.71|19.92|19.72|19.91|19.71|15
1650238080000|2022-04-17 23:28:00|19.9|19.7|19.9|19.7|19.91|19.71|19.89|19.69|5
1650238090000|2022-04-17 23:28:10|19.89|19.69|19.89|19.69|19.89|19.69|19.88|19.68|3
1650238100000|2022-04-17 23:28:20|19.88|19.68|19.89|19.69|19.89|19.69|19.88|19.68|8
1650238110000|2022-04-17 23:28:30|19.9|19.7|19.9|19.7|19.9|19.7|19.9|19.7|1
1650238120000|2022-04-17 23:28:40|19.89|19.69|19.88|19.68|19.9|19.7|19.88|19.68|6
1650238130000|2022-04-17 23:28:50|19.89|19.69|19.88|19.68|19.89|19.69|19.88|19.68|2
1650238140000|2022-04-17 23:29:00|19.89|19.69|19.88|19.68|19.89|19.69|19.88|19.68|4
1650238150000|2022-04-17 23:29:10|19.89|19.69|19.88|19.68|19.89|19.69|19.88|19.68|4
1650238180000|2022-04-17 23:29:40|19.87|19.67|19.87|19.67|19.88|19.68|19.87|19.67|3
1650238190000|2022-04-17 23:29:50|19.88|19.68|19.86|19.66|19.88|19.68|19.86|19.66|3
1650238200000|2022-04-17 23:30:00|19.87|19.67|19.87|19.67|19.87|19.67|19.86|19.66|7
1650238210000|2022-04-17 23:30:10|19.88|19.68|19.87|19.67|19.88|19.68|19.87|19.67|6
1650238220000|2022-04-17 23:30:20|19.88|19.68|19.88|19.68|19.88|19.68|19.87|19.67|7
1650238230000|2022-04-17 23:30:30|19.89|19.69|19.88|19.68|19.89|19.69|19.88|19.68|2
1650238240000|2022-04-17 23:30:40|19.89|19.69|19.89|19.69|19.89|19.69|19.89|19.69|1
1650238250000|2022-04-17 23:30:50|19.9|19.7|19.91|19.71|19.91|19.71|19.9|19.7|4
1650238260000|2022-04-17 23:31:00|19.9|19.7|19.9|19.7|19.91|19.71|19.9|19.7|5
1650238270000|2022-04-17 23:31:10|19.91|19.71|19.91|19.71|19.92|19.72|19.91|19.71|3
1650238280000|2022-04-17 23:31:20|19.92|19.72|19.91|19.71|19.92|19.72|19.91|19.71|2
1650238290000|2022-04-17 23:31:30|19.92|19.72|19.91|19.71|19.92|19.72|19.91|19.71|8
1650238300000|2022-04-17 23:31:40|19.9|19.7|19.91|19.71|19.91|19.71|19.9|19.7|2
1650238310000|2022-04-17 23:31:50|19.9|19.7|19.9|19.7|19.91|19.71|19.9|19.7|3
1650238320000|2022-04-17 23:32:00|19.89|19.69|19.87|19.67|19.89|19.69|19.87|19.67|5
1650238330000|2022-04-17 23:32:10|19.86|19.66|19.86|19.66|19.86|19.66|19.85|19.65|3
1650238340000|2022-04-17 23:32:20|19.85|19.65|19.82|19.62|19.85|19.65|19.81|19.61|10
1650238350000|2022-04-17 23:32:30|19.83|19.63|19.83|19.63|19.84|19.64|19.82|19.62|9
1650238360000|2022-04-17 23:32:40|19.82|19.62|19.82|19.62|19.82|19.62|19.81|19.61|5
1650238370000|2022-04-17 23:32:50|19.81|19.61|19.81|19.61|19.82|19.62|19.81|19.61|3
1650238380000|2022-04-17 23:33:00|19.82|19.62|19.8|19.6|19.82|19.62|19.8|19.6|7
1650238390000|2022-04-17 23:33:10|19.81|19.61|19.82|19.62|19.82|19.62|19.8|19.6|6
1650238400000|2022-04-17 23:33:20|19.83|19.63|19.83|19.63|19.83|19.63|19.83|19.63|1
1650238440000|2022-04-17 23:34:00|19.84|19.64|19.83|19.63|19.84|19.64|19.83|19.63|4
1650238450000|2022-04-17 23:34:10|19.82|19.62|19.81|19.61|19.83|19.63|19.81|19.61|6
1650238480000|2022-04-17 23:34:40|19.82|19.62|19.82|19.62|19.82|19.62|19.81|19.61|3
1650238490000|2022-04-17 23:34:50|19.81|19.61|19.82|19.62|19.82|19.62|19.81|19.61|2
1650238500000|2022-04-17 23:35:00|19.81|19.61|19.81|19.61|19.82|19.62|19.81|19.61|3
1650238540000|2022-04-17 23:35:40|19.82|19.62|19.83|19.63|19.83|19.63|19.81|19.61|4
1650238550000|2022-04-17 23:35:50|19.84|19.64|19.84|19.64|19.84|19.64|19.83|19.63|5
1650238560000|2022-04-17 23:36:00|19.83|19.63|19.83|19.63|19.83|19.63|19.83|19.63|1
1650238570000|2022-04-17 23:36:10|19.82|19.62|19.82|19.62|19.82|19.62|19.82|19.62|1
1650238580000|2022-04-17 23:36:20|19.81|19.61|19.81|19.61|19.82|19.62|19.81|19.61|3
1650238590000|2022-04-17 23:36:30|19.8|19.6|19.81|19.61|19.81|19.61|19.8|19.6|2
1650238620000|2022-04-17 23:37:00|19.82|19.62|19.82|19.62|19.82|19.62|19.82|19.62|1
1650238640000|2022-04-17 23:37:20|19.83|19.63|19.82|19.62|19.83|19.63|19.82|19.62|2
1650238650000|2022-04-17 23:37:30|19.83|19.63|19.83|19.63|19.83|19.63|19.82|19.62|5
1650238660000|2022-04-17 23:37:40|19.84|19.64|19.84|19.64|19.84|19.64|19.84|19.64|1
1650238670000|2022-04-17 23:37:50|19.85|19.65|19.86|19.66|19.86|19.66|19.85|19.65|4
1650238680000|2022-04-17 23:38:00|19.85|19.65|19.86|19.66|19.86|19.66|19.85|19.65|2
1650238700000|2022-04-17 23:38:20|19.85|19.65|19.85|19.65|19.85|19.65|19.85|19.65|1
1650238740000|2022-04-17 23:39:00|19.84|19.64|19.84|19.64|19.84|19.64|19.84|19.64|1
1650238820000|2022-04-17 23:40:20|19.83|19.63|19.83|19.63|19.83|19.63|19.83|19.63|1
1650238830000|2022-04-17 23:40:30|19.82|19.62|19.81|19.61|19.82|19.62|19.81|19.61|2
1650238840000|2022-04-17 23:40:40|19.8|19.6|19.79|19.59|19.81|19.61|19.79|19.59|6
1650238850000|2022-04-17 23:40:50|19.78|19.58|19.78|19.58|19.79|19.59|19.78|19.58|5
1650238860000|2022-04-17 23:41:00|19.77|19.57|19.78|19.58|19.78|19.58|19.77|19.57|2
1650238870000|2022-04-17 23:41:10|19.77|19.57|19.78|19.58|19.79|19.59|19.77|19.57|14
1650238880000|2022-04-17 23:41:20|19.77|19.57|19.78|19.58|19.78|19.58|19.77|19.57|8
1650238890000|2022-04-17 23:41:30|19.77|19.57|19.77|19.57|19.78|19.58|19.77|19.57|7
1650238900000|2022-04-17 23:41:40|19.78|19.58|19.78|19.58|19.78|19.58|19.77|19.57|5
1650238910000|2022-04-17 23:41:50|19.77|19.57|19.78|19.58|19.78|19.58|19.77|19.57|12
1650238920000|2022-04-17 23:42:00|19.79|19.59|19.8|19.6|19.8|19.6|19.79|19.59|2
1650238930000|2022-04-17 23:42:10|19.81|19.61|19.82|19.62|19.82|19.62|19.81|19.61|2
1650238940000|2022-04-17 23:42:20|19.81|19.61|19.82|19.62|19.82|19.62|19.81|19.61|2
1650238950000|2022-04-17 23:42:30|19.81|19.61|19.81|19.61|19.82|19.62|19.81|19.61|5
1650238960000|2022-04-17 23:42:40|19.82|19.62|19.81|19.61|19.82|19.62|19.81|19.61|2
1650238970000|2022-04-17 23:42:50|19.8|19.6|19.8|19.6|19.8|19.6|19.8|19.6|1
1650238980000|2022-04-17 23:43:00|19.81|19.61|19.81|19.61|19.81|19.61|19.81|19.61|1
1650239000000|2022-04-17 23:43:20|19.8|19.6|19.81|19.61|19.81|19.61|19.8|19.6|2
1650239010000|2022-04-17 23:43:30|19.8|19.6|19.8|19.6|19.81|19.61|19.8|19.6|3
1650239030000|2022-04-17 23:43:50|19.79|19.59|19.8|19.6|19.8|19.6|19.79|19.59|4
1650239040000|2022-04-17 23:44:00|19.79|19.59|19.79|19.59|19.8|19.6|19.79|19.59|3
1650239080000|2022-04-17 23:44:40|19.78|19.58|19.79|19.59|19.79|19.59|19.78|19.58|2
1650239090000|2022-04-17 23:44:50|19.78|19.58|19.78|19.58|19.78|19.58|19.78|19.58|1
1650239100000|2022-04-17 23:45:00|19.77|19.57|19.77|19.57|19.78|19.58|19.77|19.57|3
1650239110000|2022-04-17 23:45:10|19.78|19.58|19.78|19.58|19.78|19.58|19.77|19.57|5
1650239140000|2022-04-17 23:45:40|19.77|19.57|19.77|19.57|19.78|19.58|19.76|19.56|5
1650239150000|2022-04-17 23:45:50|19.78|19.58|19.77|19.57|19.78|19.58|19.77|19.57|4
1650239160000|2022-04-17 23:46:00|19.78|19.58|19.77|19.57|19.78|19.58|19.77|19.57|8
1650239170000|2022-04-17 23:46:10|19.78|19.58|19.78|19.58|19.78|19.58|19.78|19.58|1
1650239180000|2022-04-17 23:46:20|19.77|19.57|19.78|19.58|19.78|19.58|19.77|19.57|2
1650239190000|2022-04-17 23:46:30|19.77|19.57|19.77|19.57|19.78|19.58|19.77|19.57|3
1650239200000|2022-04-17 23:46:40|19.78|19.58|19.77|19.57|19.78|19.58|19.77|19.57|2
1650239210000|2022-04-17 23:46:50|19.76|19.56|19.76|19.56|19.77|19.57|19.76|19.56|7
1650239230000|2022-04-17 23:47:10|19.75|19.55|19.73|19.53|19.75|19.55|19.73|19.53|10
1650239240000|2022-04-17 23:47:20|19.74|19.54|19.74|19.54|19.75|19.55|19.73|19.53|9
1650239250000|2022-04-17 23:47:30|19.73|19.53|19.74|19.54|19.74|19.54|19.73|19.53|12
1650239270000|2022-04-17 23:47:50|19.75|19.55|19.75|19.55|19.75|19.55|19.75|19.55|1
1650239280000|2022-04-17 23:48:00|19.74|19.54|19.75|19.55|19.75|19.55|19.74|19.54|12
1650239290000|2022-04-17 23:48:10|19.74|19.54|19.77|19.57|19.77|19.57|19.74|19.54|4
1650239310000|2022-04-17 23:48:30|19.78|19.58|19.78|19.58|19.78|19.58|19.77|19.57|3
1650239330000|2022-04-17 23:48:50|19.79|19.59|19.79|19.59|19.79|19.59|19.79|19.59|1
1650239340000|2022-04-17 23:49:00|19.78|19.58|19.78|19.58|19.79|19.59|19.78|19.58|3
1650239350000|2022-04-17 23:49:10|19.77|19.57|19.76|19.56|19.77|19.57|19.76|19.56|2
1650239390000|2022-04-17 23:49:50|19.77|19.57|19.77|19.57|19.77|19.57|19.76|19.56|7
1650239400000|2022-04-17 23:50:00|19.78|19.58|19.78|19.58|19.78|19.58|19.78|19.58|1
1650239410000|2022-04-17 23:50:10|19.79|19.59|19.79|19.59|19.8|19.6|19.79|19.59|3
1650239420000|2022-04-17 23:50:20|19.8|19.6|19.8|19.6|19.8|19.6|19.79|19.59|3
1650239430000|2022-04-17 23:50:30|19.79|19.59|19.79|19.59|19.79|19.59|19.79|19.59|1
1650239440000|2022-04-17 23:50:40|19.8|19.6|19.79|19.59|19.8|19.6|19.79|19.59|2
1650239450000|2022-04-17 23:50:50|19.8|19.6|19.8|19.6|19.8|19.6|19.79|19.59|5
1650239460000|2022-04-17 23:51:00|19.81|19.61|19.81|19.61|19.81|19.61|19.81|19.61|1
1650239470000|2022-04-17 23:51:10|19.8|19.6|19.82|19.62|19.82|19.62|19.8|19.6|2
1650239490000|2022-04-17 23:51:30|19.81|19.61|19.81|19.61|19.81|19.61|19.81|19.61|1
1650239500000|2022-04-17 23:51:40|19.82|19.62|19.82|19.62|19.82|19.62|19.81|19.61|5
1650239510000|2022-04-17 23:51:50|19.81|19.61|19.8|19.6|19.81|19.61|19.8|19.6|2
1650239520000|2022-04-17 23:52:00|19.79|19.59|19.79|19.59|19.79|19.59|19.79|19.59|1
1650239530000|2022-04-17 23:52:10|19.8|19.6|19.8|19.6|19.8|19.6|19.79|19.59|5
1650239540000|2022-04-17 23:52:20|19.79|19.59|19.79|19.59|19.8|19.6|19.79|19.59|3
1650239550000|2022-04-17 23:52:30|19.78|19.58|19.79|19.59|19.79|19.59|19.78|19.58|2
1650239570000|2022-04-17 23:52:50|19.78|19.58|19.78|19.58|19.79|19.59|19.78|19.58|3
1650239610000|2022-04-17 23:53:30|19.77|19.57|19.77|19.57|19.77|19.57|19.76|19.56|11
1650239620000|2022-04-17 23:53:40|19.76|19.56|19.77|19.57|19.77|19.57|19.76|19.56|6
1650239630000|2022-04-17 23:53:50|19.76|19.56|19.76|19.56|19.77|19.57|19.76|19.56|3
1650239640000|2022-04-17 23:54:00|19.77|19.57|19.76|19.56|19.77|19.57|19.76|19.56|2
1650239650000|2022-04-17 23:54:10|19.77|19.57|19.76|19.56|19.77|19.57|19.76|19.56|2
1650239660000|2022-04-17 23:54:20|19.77|19.57|19.77|19.57|19.77|19.57|19.76|19.56|5
1650239670000|2022-04-17 23:54:30|19.76|19.56|19.77|19.57|19.78|19.58|19.76|19.56|8
1650239680000|2022-04-17 23:54:40|19.78|19.58|19.78|19.58|19.78|19.58|19.77|19.57|5
1650239690000|2022-04-17 23:54:50|19.77|19.57|19.78|19.58|19.78|19.58|19.77|19.57|6
1650239700000|2022-04-17 23:55:00|19.77|19.57|19.78|19.58|19.78|19.58|19.77|19.57|2
1650239740000|2022-04-17 23:55:40|19.79|19.59|19.79|19.59|19.79|19.59|19.79|19.59|1
1650239750000|2022-04-17 23:55:50|19.8|19.6|19.8|19.6|19.8|19.6|19.8|19.6|1
1650239760000|2022-04-17 23:56:00|19.81|19.61|19.8|19.6|19.81|19.61|19.8|19.6|4
1650239770000|2022-04-17 23:56:10|19.79|19.59|19.79|19.59|19.79|19.59|19.78|19.58|3
1650239780000|2022-04-17 23:56:20|19.8|19.6|19.8|19.6|19.8|19.6|19.8|19.6|1
1650239790000|2022-04-17 23:56:30|19.81|19.61|19.8|19.6|19.81|19.61|19.8|19.6|2
1650239820000|2022-04-17 23:57:00|19.79|19.59|19.78|19.58|19.8|19.6|19.78|19.58|4
1650239840000|2022-04-17 23:57:20|19.79|19.59|19.78|19.58|19.79|19.59|19.78|19.58|8
1650239890000|2022-04-17 23:58:10|19.77|19.57|19.77|19.57|19.77|19.57|19.77|19.57|1
1650239900000|2022-04-17 23:58:20|19.78|19.58|19.78|19.58|19.78|19.58|19.77|19.57|3
1650239910000|2022-04-17 23:58:30|19.77|19.57|19.78|19.58|19.78|19.58|19.77|19.57|8
1650239920000|2022-04-17 23:58:40|19.77|19.57|19.77|19.57|19.78|19.58|19.77|19.57|5
1650239930000|2022-04-17 23:58:50|19.78|19.58|19.78|19.58|19.78|19.58|19.77|19.57|3
1650239950000|2022-04-17 23:59:10|19.77|19.57|19.77|19.57|19.77|19.57|19.77|19.57|1
1650239970000|2022-04-17 23:59:30|19.76|19.56|19.76|19.56|19.76|19.56|19.76|19.56|1
1650239980000|2022-04-17 23:59:40|19.77|19.57|19.76|19.56|19.77|19.57|19.76|19.56|4
1650239990000|2022-04-17 23:59:50|19.77|19.57|19.76|19.56|19.77|19.57|19.76|19.56|2
1650240020000|2022-04-18 00:00:20|19.77|19.57|19.77|19.57|19.77|19.57|19.77|19.57|1
1650240030000|2022-04-18 00:00:30|19.76|19.56|19.79|19.59|19.79|19.59|19.76|19.56|4
1650240040000|2022-04-18 00:00:40|19.78|19.58|19.77|19.57|19.78|19.58|19.77|19.57|2
1650240050000|2022-04-18 00:00:50|19.78|19.58|19.75|19.55|19.78|19.58|19.75|19.55|6
1650240060000|2022-04-18 00:01:00|19.76|19.56|19.75|19.55|19.76|19.56|19.74|19.54|8
1650240080000|2022-04-18 00:01:20|19.76|19.56|19.76|19.56|19.76|19.56|19.76|19.56|1
1650240110000|2022-04-18 00:01:50|19.75|19.55|19.75|19.55|19.76|19.56|19.75|19.55|7
1650240120000|2022-04-18 00:02:00|19.76|19.56|19.76|19.56|19.76|19.56|19.75|19.55|7
1650240130000|2022-04-18 00:02:10|19.75|19.55|19.76|19.56|19.76|19.56|19.75|19.55|2
1650240140000|2022-04-18 00:02:20|19.77|19.57|19.76|19.56|19.77|19.57|19.76|19.56|4
1650240150000|2022-04-18 00:02:30|19.75|19.55|19.75|19.55|19.75|19.55|19.75|19.55|1
1650240160000|2022-04-18 00:02:40|19.74|19.54|19.74|19.54|19.75|19.55|19.74|19.54|5
1650240170000|2022-04-18 00:02:50|19.73|19.53|19.73|19.53|19.74|19.54|19.73|19.53|11
1650240180000|2022-04-18 00:03:00|19.72|19.52|19.74|19.54|19.74|19.54|19.72|19.52|9
1650240190000|2022-04-18 00:03:10|19.73|19.53|19.75|19.55|19.75|19.55|19.73|19.53|7
1650240200000|2022-04-18 00:03:20|19.74|19.54|19.74|19.54|19.74|19.54|19.73|19.53|3
1650240220000|2022-04-18 00:03:40|19.75|19.55|19.74|19.54|19.75|19.55|19.74|19.54|6
1650240230000|2022-04-18 00:03:50|19.75|19.55|19.75|19.55|19.75|19.55|19.75|19.55|1
1650240260000|2022-04-18 00:04:20|19.74|19.54|19.74|19.54|19.75|19.55|19.74|19.54|3
1650240270000|2022-04-18 00:04:30|19.75|19.55|19.75|19.55|19.75|19.55|19.74|19.54|5
1650240280000|2022-04-18 00:04:40|19.76|19.56|19.75|19.55|19.76|19.56|19.75|19.55|2
1650240300000|2022-04-18 00:05:00|19.76|19.56|19.75|19.55|19.76|19.56|19.75|19.55|6
1650240320000|2022-04-18 00:05:20|19.74|19.54|19.74|19.54|19.75|19.55|19.74|19.54|7
1650240350000|2022-04-18 00:05:50|19.73|19.53|19.74|19.54|19.74|19.54|19.73|19.53|2
1650240360000|2022-04-18 00:06:00|19.73|19.53|19.74|19.54|19.74|19.54|19.73|19.53|6
1650240370000|2022-04-18 00:06:10|19.75|19.55|19.75|19.55|19.75|19.55|19.74|19.54|13
1650240380000|2022-04-18 00:06:20|19.74|19.54|19.76|19.56|19.76|19.56|19.74|19.54|3
1650240390000|2022-04-18 00:06:30|19.75|19.55|19.75|19.55|19.76|19.56|19.75|19.55|3
1650240400000|2022-04-18 00:06:40|19.74|19.54|19.74|19.54|19.74|19.54|19.74|19.54|1
1650240410000|2022-04-18 00:06:50|19.75|19.55|19.74|19.54|19.75|19.55|19.74|19.54|6
1650240430000|2022-04-18 00:07:10|19.73|19.53|19.74|19.54|19.74|19.54|19.73|19.53|4
1650240440000|2022-04-18 00:07:20|19.73|19.53|19.73|19.53|19.73|19.53|19.73|19.53|1
1650240450000|2022-04-18 00:07:30|19.72|19.52|19.72|19.52|19.73|19.53|19.72|19.52|3
1650240460000|2022-04-18 00:07:40|19.73|19.53|19.73|19.53|19.73|19.53|19.73|19.53|1
1650240480000|2022-04-18 00:08:00|19.74|19.54|19.74|19.54|19.74|19.54|19.73|19.53|7
1650240490000|2022-04-18 00:08:10|19.73|19.53|19.73|19.53|19.74|19.54|19.73|19.53|7
1650240500000|2022-04-18 00:08:20|19.72|19.52|19.72|19.52|19.72|19.52|19.72|19.52|1
1650240540000|2022-04-18 00:09:00|19.71|19.51|19.72|19.52|19.72|19.52|19.71|19.51|6
1650240550000|2022-04-18 00:09:10|19.71|19.51|19.7|19.5|19.71|19.51|19.7|19.5|2
1650240560000|2022-04-18 00:09:20|19.71|19.51|19.71|19.51|19.71|19.51|19.71|19.51|1
1650240580000|2022-04-18 00:09:40|19.72|19.52|19.72|19.52|19.72|19.52|19.72|19.52|1
1650240620000|2022-04-18 00:10:20|19.71|19.51|19.71|19.51|19.72|19.52|19.71|19.51|7
1650240630000|2022-04-18 00:10:30|19.72|19.52|19.72|19.52|19.73|19.53|19.71|19.51|11
1650240640000|2022-04-18 00:10:40|19.73|19.53|19.73|19.53|19.74|19.54|19.72|19.52|5
1650240650000|2022-04-18 00:10:50|19.74|19.54|19.74|19.54|19.74|19.54|19.73|19.53|3
1650240660000|2022-04-18 00:11:00|19.73|19.53|19.73|19.53|19.74|19.54|19.73|19.53|5
1650240670000|2022-04-18 00:11:10|19.74|19.54|19.73|19.53|19.74|19.54|19.73|19.53|6
1650240680000|2022-04-18 00:11:20|19.74|19.54|19.73|19.53|19.74|19.54|19.73|19.53|8
1650240690000|2022-04-18 00:11:30|19.74|19.54|19.73|19.53|19.74|19.54|19.73|19.53|4
1650240700000|2022-04-18 00:11:40|19.74|19.54|19.73|19.53|19.74|19.54|19.73|19.53|4
1650240710000|2022-04-18 00:11:50|19.74|19.54|19.74|19.54|19.74|19.54|19.73|19.53|9
1650240730000|2022-04-18 00:12:10|19.73|19.53|19.74|19.54|19.74|19.54|19.73|19.53|2
1650240740000|2022-04-18 00:12:20|19.75|19.55|19.75|19.55|19.75|19.55|19.74|19.54|7
1650240770000|2022-04-18 00:12:50|19.74|19.54|19.75|19.55|19.75|19.55|19.74|19.54|2
1650240790000|2022-04-18 00:13:10|19.76|19.56|19.76|19.56|19.77|19.57|19.75|19.55|7
1650240800000|2022-04-18 00:13:20|19.77|19.57|19.77|19.57|19.77|19.57|19.77|19.57|1
1650240810000|2022-04-18 00:13:30|19.76|19.56|19.77|19.57|19.77|19.57|19.76|19.56|4
1650240820000|2022-04-18 00:13:40|19.76|19.56|19.77|19.57|19.77|19.57|19.76|19.56|2
1650240830000|2022-04-18 00:13:50|19.76|19.56|19.76|19.56|19.76|19.56|19.76|19.56|1
1650240850000|2022-04-18 00:14:10|19.77|19.57|19.76|19.56|19.77|19.57|19.76|19.56|2
1650240860000|2022-04-18 00:14:20|19.77|19.57|19.77|19.57|19.78|19.58|19.77|19.57|5
1650240880000|2022-04-18 00:14:40|19.78|19.58|19.78|19.58|19.78|19.58|19.78|19.58|1
1650240900000|2022-04-18 00:15:00|19.79|19.59|19.78|19.58|19.79|19.59|19.78|19.58|4
1650240910000|2022-04-18 00:15:10|19.79|19.59|19.79|19.59|19.79|19.59|19.78|19.58|9
1650240940000|2022-04-18 00:15:40|19.8|19.6|19.8|19.6|19.8|19.6|19.8|19.6|1
1650240960000|2022-04-18 00:16:00|19.79|19.59|19.79|19.59|19.8|19.6|19.79|19.59|5
1650240970000|2022-04-18 00:16:10|19.8|19.6|19.8|19.6|19.8|19.6|19.79|19.59|9
1650240980000|2022-04-18 00:16:20|19.79|19.59|19.8|19.6|19.8|19.6|19.79|19.59|2
1650241000000|2022-04-18 00:16:40|19.79|19.59|19.79|19.59|19.8|19.6|19.79|19.59|5
1650241010000|2022-04-18 00:16:50|19.8|19.6|19.8|19.6|19.8|19.6|19.79|19.59|3
1650241020000|2022-04-18 00:17:00|19.81|19.61|19.8|19.6|19.81|19.61|19.8|19.6|2
1650241030000|2022-04-18 00:17:10|19.81|19.61|19.8|19.6|19.81|19.61|19.8|19.6|2
1650241040000|2022-04-18 00:17:20|19.81|19.61|19.81|19.61|19.81|19.61|19.8|19.6|9
1650241050000|2022-04-18 00:17:30|19.8|19.6|19.82|19.62|19.82|19.62|19.8|19.6|3
1650241060000|2022-04-18 00:17:40|19.81|19.61|19.82|19.62|19.82|19.62|19.81|19.61|10
1650241070000|2022-04-18 00:17:50|19.81|19.61|19.81|19.61|19.82|19.62|19.81|19.61|7
1650241080000|2022-04-18 00:18:00|19.82|19.62|19.81|19.61|19.82|19.62|19.81|19.61|2
1650241090000|2022-04-18 00:18:10|19.82|19.62|19.82|19.62|19.82|19.62|19.81|19.61|3
1650241100000|2022-04-18 00:18:20|19.81|19.61|19.82|19.62|19.82|19.62|19.81|19.61|10
1650241110000|2022-04-18 00:18:30|19.81|19.61|19.81|19.61|19.82|19.62|19.81|19.61|7
1650241120000|2022-04-18 00:18:40|19.82|19.62|19.79|19.59|19.82|19.62|19.79|19.59|6
1650241130000|2022-04-18 00:18:50|19.78|19.58|19.79|19.59|19.79|19.59|19.78|19.58|2
1650241140000|2022-04-18 00:19:00|19.78|19.58|19.78|19.58|19.79|19.59|19.78|19.58|3
1650241150000|2022-04-18 00:19:10|19.77|19.57|19.76|19.56|19.77|19.57|19.76|19.56|2
1650241160000|2022-04-18 00:19:20|19.75|19.55|19.75|19.55|19.76|19.56|19.75|19.55|3
1650241170000|2022-04-18 00:19:30|19.74|19.54|19.73|19.53|19.75|19.55|19.73|19.53|6
1650241180000|2022-04-18 00:19:40|19.72|19.52|19.73|19.53|19.73|19.53|19.72|19.52|2
1650241190000|2022-04-18 00:19:50|19.72|19.52|19.73|19.53|19.74|19.54|19.72|19.52|4
1650241210000|2022-04-18 00:20:10|19.72|19.52|19.72|19.52|19.73|19.53|19.72|19.52|7
1650241220000|2022-04-18 00:20:20|19.73|19.53|19.73|19.53|19.73|19.53|19.72|19.52|9
1650241240000|2022-04-18 00:20:40|19.72|19.52|19.73|19.53|19.73|19.53|19.72|19.52|4
1650241250000|2022-04-18 00:20:50|19.72|19.52|19.72|19.52|19.73|19.53|19.72|19.52|3
1650241260000|2022-04-18 00:21:00|19.73|19.53|19.72|19.52|19.73|19.53|19.72|19.52|2
1650241270000|2022-04-18 00:21:10|19.73|19.53|19.73|19.53|19.73|19.53|19.73|19.53|1
1650241300000|2022-04-18 00:21:40|19.72|19.52|19.72|19.52|19.73|19.53|19.72|19.52|5
1650241310000|2022-04-18 00:21:50|19.73|19.53|19.72|19.52|19.73|19.53|19.72|19.52|2
1650241320000|2022-04-18 00:22:00|19.73|19.53|19.74|19.54|19.74|19.54|19.73|19.53|2
1650241330000|2022-04-18 00:22:10|19.73|19.53|19.74|19.54|19.74|19.54|19.73|19.53|4
1650241340000|2022-04-18 00:22:20|19.73|19.53|19.74|19.54|19.74|19.54|19.73|19.53|4
1650241350000|2022-04-18 00:22:30|19.73|19.53|19.74|19.54|19.74|19.54|19.73|19.53|4
1650241360000|2022-04-18 00:22:40|19.73|19.53|19.73|19.53|19.74|19.54|19.73|19.53|7
1650241370000|2022-04-18 00:22:50|19.74|19.54|19.73|19.53|19.74|19.54|19.73|19.53|2
1650241380000|2022-04-18 00:23:00|19.74|19.54|19.73|19.53|19.74|19.54|19.73|19.53|2
1650241390000|2022-04-18 00:23:10|19.74|19.54|19.73|19.53|19.74|19.54|19.73|19.53|2
1650241400000|2022-04-18 00:23:20|19.74|19.54|19.74|19.54|19.74|19.54|19.73|19.53|3
1650241410000|2022-04-18 00:23:30|19.75|19.55|19.75|19.55|19.75|19.55|19.74|19.54|13
1650241420000|2022-04-18 00:23:40|19.76|19.56|19.76|19.56|19.76|19.56|19.75|19.55|7
1650241430000|2022-04-18 00:23:50|19.75|19.55|19.76|19.56|19.76|19.56|19.75|19.55|6
1650241470000|2022-04-18 00:24:30|19.77|19.57|19.76|19.56|19.77|19.57|19.76|19.56|2
1650241510000|2022-04-18 00:25:10|19.75|19.55|19.76|19.56|19.76|19.56|19.75|19.55|2
1650241520000|2022-04-18 00:25:20|19.75|19.55|19.76|19.56|19.76|19.56|19.75|19.55|2
1650241530000|2022-04-18 00:25:30|19.75|19.55|19.74|19.54|19.75|19.55|19.74|19.54|4
1650241540000|2022-04-18 00:25:40|19.73|19.53|19.73|19.53|19.73|19.53|19.72|19.52|3
1650241550000|2022-04-18 00:25:50|19.74|19.54|19.73|19.53|19.74|19.54|19.73|19.53|4
1650241560000|2022-04-18 00:26:00|19.74|19.54|19.74|19.54|19.74|19.54|19.74|19.54|1
1650241570000|2022-04-18 00:26:10|19.73|19.53|19.73|19.53|19.73|19.53|19.73|19.53|1
1650241580000|2022-04-18 00:26:20|19.74|19.54|19.74|19.54|19.74|19.54|19.74|19.54|1
1650241620000|2022-04-18 00:27:00|19.73|19.53|19.73|19.53|19.74|19.54|19.73|19.53|3
1650241630000|2022-04-18 00:27:10|19.74|19.54|19.73|19.53|19.74|19.54|19.73|19.53|4
1650241660000|2022-04-18 00:27:40|19.74|19.54|19.73|19.53|19.74|19.54|19.73|19.53|4
1650241700000|2022-04-18 00:28:20|19.72|19.52|19.73|19.53|19.73|19.53|19.72|19.52|2
1650241740000|2022-04-18 00:29:00|19.72|19.52|19.72|19.52|19.73|19.53|19.72|19.52|5
1650241750000|2022-04-18 00:29:10|19.71|19.51|19.72|19.52|19.72|19.52|19.71|19.51|2
1650241760000|2022-04-18 00:29:20|19.71|19.51|19.71|19.51|19.72|19.52|19.71|19.51|11
1650241780000|2022-04-18 00:29:40|19.7|19.5|19.68|19.48|19.71|19.51|19.68|19.48|9
1650241790000|2022-04-18 00:29:50|19.69|19.49|19.7|19.5|19.7|19.5|19.68|19.48|6
1650241800000|2022-04-18 00:30:00|19.69|19.49|19.7|19.5|19.7|19.5|19.69|19.49|2
1650241810000|2022-04-18 00:30:10|19.69|19.49|19.69|19.49|19.7|19.5|19.69|19.49|5
1650241870000|2022-04-18 00:31:10|19.68|19.48|19.68|19.48|19.69|19.49|19.68|19.48|5
1650242060000|2022-04-18 00:34:20|19.67|19.47|19.67|19.47|19.67|19.47|19.67|19.47|1
1650242090000|2022-04-18 00:34:50|19.66|19.46|19.67|19.47|19.67|19.47|19.66|19.46|2
1650242100000|2022-04-18 00:35:00|19.66|19.46|19.66|19.46|19.67|19.47|19.66|19.46|11
1650242110000|2022-04-18 00:35:10|19.65|19.45|19.64|19.44|19.65|19.45|19.63|19.43|6
1650242120000|2022-04-18 00:35:20|19.63|19.43|19.62|19.42|19.64|19.44|19.62|19.42|4
1650242130000|2022-04-18 00:35:30|19.61|19.41|19.6|19.4|19.61|19.41|19.6|19.4|2
1650242140000|2022-04-18 00:35:40|19.59|19.39|19.59|19.39|19.59|19.39|19.59|19.39|1
1650242150000|2022-04-18 00:35:50|19.58|19.38|19.59|19.39|19.6|19.4|19.58|19.38|8
1650242160000|2022-04-18 00:36:00|19.58|19.38|19.59|19.39|19.59|19.39|19.58|19.38|10
1650242170000|2022-04-18 00:36:10|19.58|19.38|19.59|19.39|19.59|19.39|19.58|19.38|2
1650242200000|2022-04-18 00:36:40|19.58|19.38|19.59|19.39|19.59|19.39|19.58|19.38|2
1650242210000|2022-04-18 00:36:50|19.58|19.38|19.59|19.39|19.59|19.39|19.58|19.38|2
1650242230000|2022-04-18 00:37:10|19.6|19.4|19.6|19.4|19.6|19.4|19.59|19.39|5
1650242240000|2022-04-18 00:37:20|19.59|19.39|19.6|19.4|19.6|19.4|19.59|19.39|8
1650242270000|2022-04-18 00:37:50|19.59|19.39|19.6|19.4|19.6|19.4|19.59|19.39|6
1650242290000|2022-04-18 00:38:10|19.59|19.39|19.59|19.39|19.59|19.39|19.59|19.39|1
1650242330000|2022-04-18 00:38:50|19.6|19.4|19.6|19.4|19.6|19.4|19.6|19.4|1
1650242380000|2022-04-18 00:39:40|19.59|19.39|19.59|19.39|19.59|19.39|19.59|19.39|1
1650242430000|2022-04-18 00:40:30|19.6|19.4|19.6|19.4|19.6|19.4|19.6|19.4|1
1650242440000|2022-04-18 00:40:40|19.61|19.41|19.6|19.4|19.61|19.41|19.6|19.4|2
1650242450000|2022-04-18 00:40:50|19.61|19.41|19.6|19.4|19.61|19.41|19.6|19.4|8
1650242460000|2022-04-18 00:41:00|19.61|19.41|19.6|19.4|19.61|19.41|19.6|19.4|2
1650242610000|2022-04-18 00:43:30|19.61|19.41|19.61|19.41|19.61|19.41|19.61|19.41|1
1650242620000|2022-04-18 00:43:40|19.62|19.42|19.62|19.42|19.62|19.42|19.61|19.41|5
1650242630000|2022-04-18 00:43:50|19.61|19.41|19.62|19.42|19.62|19.42|19.61|19.41|10
1650242640000|2022-04-18 00:44:00|19.61|19.41|19.61|19.41|19.61|19.41|19.61|19.41|1
1650242650000|2022-04-18 00:44:10|19.62|19.42|19.62|19.42|19.62|19.42|19.61|19.41|3
1650242660000|2022-04-18 00:44:20|19.61|19.41|19.62|19.42|19.62|19.42|19.61|19.41|2
1650242670000|2022-04-18 00:44:30|19.61|19.41|19.62|19.42|19.62|19.42|19.61|19.41|4
1650242680000|2022-04-18 00:44:40|19.61|19.41|19.62|19.42|19.62|19.42|19.61|19.41|2
1650242690000|2022-04-18 00:44:50|19.61|19.41|19.62|19.42|19.62|19.42|19.61|19.41|2
1650242720000|2022-04-18 00:45:20|19.61|19.41|19.61|19.41|19.62|19.42|19.61|19.41|3
1650242730000|2022-04-18 00:45:30|19.6|19.4|19.6|19.4|19.61|19.41|19.6|19.4|3
1650242740000|2022-04-18 00:45:40|19.61|19.41|19.61|19.41|19.61|19.41|19.6|19.4|5
1650242750000|2022-04-18 00:45:50|19.6|19.4|19.6|19.4|19.61|19.41|19.6|19.4|5
1650242760000|2022-04-18 00:46:00|19.61|19.41|19.6|19.4|19.61|19.41|19.6|19.4|14
1650242830000|2022-04-18 00:47:10|19.61|19.41|19.6|19.4|19.61|19.41|19.6|19.4|6
1650242870000|2022-04-18 00:47:50|19.59|19.39|19.6|19.4|19.6|19.4|19.59|19.39|4
1650242880000|2022-04-18 00:48:00|19.59|19.39|19.59|19.39|19.6|19.4|19.59|19.39|3
1650242890000|2022-04-18 00:48:10|19.6|19.4|19.59|19.39|19.6|19.4|19.59|19.39|4
1650242900000|2022-04-18 00:48:20|19.6|19.4|19.59|19.39|19.6|19.4|19.59|19.39|10
1650242910000|2022-04-18 00:48:30|19.6|19.4|19.6|19.4|19.6|19.4|19.59|19.39|7
1650242920000|2022-04-18 00:48:40|19.59|19.39|19.59|19.39|19.59|19.39|19.59|19.39|1
1650242930000|2022-04-18 00:48:50|19.6|19.4|19.6|19.4|19.6|19.4|19.6|19.4|1
1650242940000|2022-04-18 00:49:00|19.59|19.39|19.6|19.4|19.6|19.4|19.59|19.39|6
1650242960000|2022-04-18 00:49:20|19.59|19.39|19.6|19.4|19.6|19.4|19.59|19.39|4
1650242970000|2022-04-18 00:49:30|19.59|19.39|19.6|19.4|19.6|19.4|19.59|19.39|4
1650242980000|2022-04-18 00:49:40|19.59|19.39|19.6|19.4|19.6|19.4|19.59|19.39|2
1650242990000|2022-04-18 00:49:50|19.59|19.39|19.6|19.4|19.6|19.4|19.59|19.39|2
1650243000000|2022-04-18 00:50:00|19.59|19.39|19.59|19.39|19.6|19.4|19.59|19.39|3
1650243010000|2022-04-18 00:50:10|19.58|19.38|19.57|19.37|19.58|19.38|19.57|19.37|8
1650243020000|2022-04-18 00:50:20|19.58|19.38|19.57|19.37|19.58|19.38|19.57|19.37|16
1650243030000|2022-04-18 00:50:30|19.58|19.38|19.58|19.38|19.58|19.38|19.58|19.38|1
1650243040000|2022-04-18 00:50:40|19.57|19.37|19.57|19.37|19.57|19.37|19.57|19.37|1
1650243050000|2022-04-18 00:50:50|19.58|19.38|19.58|19.38|19.58|19.38|19.57|19.37|5
1650243060000|2022-04-18 00:51:00|19.57|19.37|19.58|19.38|19.58|19.38|19.57|19.37|8
1650243070000|2022-04-18 00:51:10|19.59|19.39|19.59|19.39|19.59|19.39|19.59|19.39|1
1650243100000|2022-04-18 00:51:40|19.6|19.4|19.59|19.39|19.6|19.4|19.59|19.39|4
1650243110000|2022-04-18 00:51:50|19.6|19.4|19.59|19.39|19.6|19.4|19.59|19.39|2
1650243120000|2022-04-18 00:52:00|19.6|19.4|19.6|19.4|19.6|19.4|19.59|19.39|3
1650243130000|2022-04-18 00:52:10|19.61|19.41|19.61|19.41|19.61|19.41|19.61|19.41|1
1650243160000|2022-04-18 00:52:40|19.62|19.42|19.62|19.42|19.62|19.42|19.62|19.42|1
1650243170000|2022-04-18 00:52:50|19.63|19.43|19.62|19.42|19.63|19.43|19.62|19.42|4
1650243180000|2022-04-18 00:53:00|19.63|19.43|19.63|19.43|19.63|19.43|19.63|19.43|1
1650243230000|2022-04-18 00:53:50|19.64|19.44|19.64|19.44|19.64|19.44|19.63|19.43|7
1650243240000|2022-04-18 00:54:00|19.63|19.43|19.63|19.43|19.63|19.43|19.63|19.43|1
1650243270000|2022-04-18 00:54:30|19.64|19.44|19.64|19.44|19.65|19.45|19.64|19.44|3
1650243290000|2022-04-18 00:54:50|19.65|19.45|19.65|19.45|19.65|19.45|19.65|19.45|1
1650243320000|2022-04-18 00:55:20|19.66|19.46|19.65|19.45|19.66|19.46|19.65|19.45|2
1650243330000|2022-04-18 00:55:30|19.66|19.46|19.66|19.46|19.66|19.46|19.66|19.46|1
1650243340000|2022-04-18 00:55:40|19.65|19.45|19.66|19.46|19.66|19.46|19.65|19.45|4
1650243350000|2022-04-18 00:55:50|19.67|19.47|19.66|19.46|19.67|19.47|19.66|19.46|4
1650243360000|2022-04-18 00:56:00|19.67|19.47|19.66|19.46|19.67|19.47|19.66|19.46|4
1650243380000|2022-04-18 00:56:20|19.65|19.45|19.65|19.45|19.66|19.46|19.65|19.45|3
1650243390000|2022-04-18 00:56:30|19.64|19.44|19.65|19.45|19.65|19.45|19.64|19.44|2
1650243420000|2022-04-18 00:57:00|19.66|19.46|19.66|19.46|19.66|19.46|19.66|19.46|1
1650243430000|2022-04-18 00:57:10|19.65|19.45|19.65|19.45|19.66|19.46|19.65|19.45|3
1650243440000|2022-04-18 00:57:20|19.66|19.46|19.65|19.45|19.66|19.46|19.65|19.45|2
1650243450000|2022-04-18 00:57:30|19.66|19.46|19.66|19.46|19.66|19.46|19.65|19.45|3
1650243460000|2022-04-18 00:57:40|19.67|19.47|19.66|19.46|19.67|19.47|19.66|19.46|4
1650243470000|2022-04-18 00:57:50|19.67|19.47|19.67|19.47|19.67|19.47|19.67|19.47|1
1650243520000|2022-04-18 00:58:40|19.66|19.46|19.66|19.46|19.66|19.46|19.66|19.46|1
1650243660000|2022-04-18 01:01:00|19.67|19.47|19.67|19.47|19.67|19.47|19.67|19.47|1
1650243680000|2022-04-18 01:01:20|19.66|19.46|19.67|19.47|19.67|19.47|19.66|19.46|2
1650243690000|2022-04-18 01:01:30|19.66|19.46|19.67|19.47|19.67|19.47|19.66|19.46|2
1650243750000|2022-04-18 01:02:30|19.66|19.46|19.66|19.46|19.66|19.46|19.66|19.46|1
1650243760000|2022-04-18 01:02:40|19.67|19.47|19.66|19.46|19.67|19.47|19.66|19.46|4
1650243770000|2022-04-18 01:02:50|19.67|19.47|19.67|19.47|19.67|19.47|19.67|19.47|1
1650243810000|2022-04-18 01:03:30|19.66|19.46|19.67|19.47|19.67|19.47|19.66|19.46|4
1650243880000|2022-04-18 01:04:40|19.68|19.48|19.68|19.48|19.68|19.48|19.68|19.48|1
1650243910000|2022-04-18 01:05:10|19.69|19.49|19.68|19.48|19.69|19.49|19.68|19.48|2
1650243930000|2022-04-18 01:05:30|19.67|19.47|19.68|19.48|19.68|19.48|19.67|19.47|4
1650243950000|2022-04-18 01:05:50|19.69|19.49|19.68|19.48|19.69|19.49|19.68|19.48|4
1650243960000|2022-04-18 01:06:00|19.67|19.47|19.68|19.48|19.68|19.48|19.67|19.47|6
1650243970000|2022-04-18 01:06:10|19.67|19.47|19.68|19.48|19.68|19.48|19.67|19.47|6
1650243980000|2022-04-18 01:06:20|19.67|19.47|19.67|19.47|19.68|19.48|19.67|19.47|3
1650243990000|2022-04-18 01:06:30|19.68|19.48|19.67|19.47|19.68|19.48|19.67|19.47|6
1650244000000|2022-04-18 01:06:40|19.68|19.48|19.68|19.48|19.68|19.48|19.67|19.47|7
1650244010000|2022-04-18 01:06:50|19.67|19.47|19.68|19.48|19.68|19.48|19.67|19.47|2
1650244020000|2022-04-18 01:07:00|19.67|19.47|19.68|19.48|19.68|19.48|19.67|19.47|4
1650244030000|2022-04-18 01:07:10|19.67|19.47|19.68|19.48|19.68|19.48|19.67|19.47|2
1650244040000|2022-04-18 01:07:20|19.67|19.47|19.68|19.48|19.68|19.48|19.67|19.47|2
1650244060000|2022-04-18 01:07:40|19.69|19.49|19.7|19.5|19.7|19.5|19.69|19.49|2
1650244070000|2022-04-18 01:07:50|19.69|19.49|19.69|19.49|19.7|19.5|19.69|19.49|3
1650244080000|2022-04-18 01:08:00|19.7|19.5|19.68|19.48|19.7|19.5|19.68|19.48|5
1650244090000|2022-04-18 01:08:10|19.69|19.49|19.68|19.48|19.69|19.49|19.68|19.48|4
1650244100000|2022-04-18 01:08:20|19.67|19.47|19.67|19.47|19.68|19.48|19.67|19.47|3
1650244110000|2022-04-18 01:08:30|19.68|19.48|19.68|19.48|19.68|19.48|19.67|19.47|5
1650244120000|2022-04-18 01:08:40|19.67|19.47|19.68|19.48|19.68|19.48|19.67|19.47|2
1650244180000|2022-04-18 01:09:40|19.69|19.49|19.69|19.49|19.69|19.49|19.69|19.49|1
1650244190000|2022-04-18 01:09:50|19.7|19.5|19.7|19.5|19.7|19.5|19.7|19.5|1
1650244210000|2022-04-18 01:10:10|19.71|19.51|19.71|19.51|19.71|19.51|19.71|19.51|1
1650244220000|2022-04-18 01:10:20|19.72|19.52|19.71|19.51|19.72|19.52|19.71|19.51|2
1650244230000|2022-04-18 01:10:30|19.7|19.5|19.7|19.5|19.71|19.51|19.7|19.5|5
1650244260000|2022-04-18 01:11:00|19.71|19.51|19.7|19.5|19.71|19.51|19.7|19.5|6
1650244310000|2022-04-18 01:11:50|19.71|19.51|19.7|19.5|19.71|19.51|19.7|19.5|4
1650244320000|2022-04-18 01:12:00|19.71|19.51|19.71|19.51|19.71|19.51|19.7|19.5|3
1650244330000|2022-04-18 01:12:10|19.7|19.5|19.7|19.5|19.7|19.5|19.7|19.5|1
1650244380000|2022-04-18 01:13:00|19.71|19.51|19.71|19.51|19.71|19.51|19.71|19.51|1
1650244500000|2022-04-18 01:15:00|19.7|19.5|19.71|19.51|19.71|19.51|19.7|19.5|6
1650244510000|2022-04-18 01:15:10|19.7|19.5|19.7|19.5|19.71|19.51|19.7|19.5|3
1650244550000|2022-04-18 01:15:50|19.69|19.49|19.7|19.5|19.7|19.5|19.69|19.49|10
1650244560000|2022-04-18 01:16:00|19.69|19.49|19.68|19.48|19.69|19.49|19.68|19.48|2
1650244570000|2022-04-18 01:16:10|19.69|19.49|19.68|19.48|19.69|19.49|19.68|19.48|2
1650244600000|2022-04-18 01:16:40|19.69|19.49|19.68|19.48|19.69|19.49|19.68|19.48|4
1650244610000|2022-04-18 01:16:50|19.69|19.49|19.69|19.49|19.69|19.49|19.69|19.49|1
1650244640000|2022-04-18 01:17:20|19.68|19.48|19.69|19.49|19.69|19.49|19.68|19.48|4
1650244650000|2022-04-18 01:17:30|19.68|19.48|19.68|19.48|19.69|19.49|19.68|19.48|9
1650244660000|2022-04-18 01:17:40|19.69|19.49|19.69|19.49|19.69|19.49|19.68|19.48|9
1650244670000|2022-04-18 01:17:50|19.68|19.48|19.69|19.49|19.69|19.49|19.68|19.48|2
1650244680000|2022-04-18 01:18:00|19.68|19.48|19.69|19.49|19.69|19.49|19.68|19.48|2
1650244690000|2022-04-18 01:18:10|19.68|19.48|19.68|19.48|19.68|19.48|19.68|19.48|1
1650244720000|2022-04-18 01:18:40|19.67|19.47|19.68|19.48|19.68|19.48|19.67|19.47|2
1650244730000|2022-04-18 01:18:50|19.67|19.47|19.68|19.48|19.68|19.48|19.67|19.47|6
1650244740000|2022-04-18 01:19:00|19.67|19.47|19.67|19.47|19.68|19.48|19.66|19.46|7
1650244750000|2022-04-18 01:19:10|19.66|19.46|19.67|19.47|19.67|19.47|19.66|19.46|2
1650244760000|2022-04-18 01:19:20|19.66|19.46|19.67|19.47|19.67|19.47|19.66|19.46|6
1650244770000|2022-04-18 01:19:30|19.66|19.46|19.66|19.46|19.67|19.47|19.66|19.46|11
1650244780000|2022-04-18 01:19:40|19.67|19.47|19.66|19.46|19.67|19.47|19.66|19.46|2
1650244820000|2022-04-18 01:20:20|19.65|19.45|19.66|19.46|19.66|19.46|19.65|19.45|4
1650244830000|2022-04-18 01:20:30|19.65|19.45|19.65|19.45|19.65|19.45|19.65|19.45|1
1650244840000|2022-04-18 01:20:40|19.66|19.46|19.66|19.46|19.66|19.46|19.65|19.45|9
1650244850000|2022-04-18 01:20:50|19.65|19.45|19.66|19.46|19.66|19.46|19.65|19.45|2
1650244900000|2022-04-18 01:21:40|19.65|19.45|19.65|19.45|19.66|19.46|19.65|19.45|5
1650244920000|2022-04-18 01:22:00|19.64|19.44|19.64|19.44|19.65|19.45|19.64|19.44|7
1650244930000|2022-04-18 01:22:10|19.63|19.43|19.62|19.42|19.63|19.43|19.62|19.42|2
1650244940000|2022-04-18 01:22:20|19.61|19.41|19.61|19.41|19.62|19.42|19.61|19.41|5
1650244950000|2022-04-18 01:22:30|19.62|19.42|19.62|19.42|19.62|19.42|19.61|19.41|5
1650244960000|2022-04-18 01:22:40|19.61|19.41|19.62|19.42|19.62|19.42|19.61|19.41|2
1650244990000|2022-04-18 01:23:10|19.61|19.41|19.62|19.42|19.62|19.42|19.61|19.41|2
1650245000000|2022-04-18 01:23:20|19.61|19.41|19.62|19.42|19.62|19.42|19.61|19.41|4
1650245010000|2022-04-18 01:23:30|19.63|19.43|19.62|19.42|19.63|19.43|19.62|19.42|6
1650245020000|2022-04-18 01:23:40|19.63|19.43|19.62|19.42|19.63|19.43|19.62|19.42|6
1650245030000|2022-04-18 01:23:50|19.63|19.43|19.63|19.43|19.63|19.43|19.62|19.42|7
1650245040000|2022-04-18 01:24:00|19.62|19.42|19.62|19.42|19.63|19.43|19.62|19.42|5
1650245070000|2022-04-18 01:24:30|19.63|19.43|19.62|19.42|19.63|19.43|19.62|19.42|4
1650245080000|2022-04-18 01:24:40|19.61|19.41|19.62|19.42|19.62|19.42|19.61|19.41|4
1650245090000|2022-04-18 01:24:50|19.61|19.41|19.62|19.42|19.62|19.42|19.61|19.41|2
1650245100000|2022-04-18 01:25:00|19.61|19.41|19.61|19.41|19.61|19.41|19.61|19.41|1
1650245130000|2022-04-18 01:25:30|19.62|19.42|19.62|19.42|19.62|19.42|19.61|19.41|5
1650245140000|2022-04-18 01:25:40|19.61|19.41|19.62|19.42|19.62|19.42|19.61|19.41|4
1650245170000|2022-04-18 01:26:10|19.61|19.41|19.61|19.41|19.62|19.42|19.61|19.41|5
1650245280000|2022-04-18 01:28:00|19.62|19.42|19.62|19.42|19.62|19.42|19.62|19.42|1
1650245290000|2022-04-18 01:28:10|19.63|19.43|19.63|19.43|19.63|19.43|19.63|19.43|1
1650245330000|2022-04-18 01:28:50|19.64|19.44|19.64|19.44|19.64|19.44|19.64|19.44|1
1650245350000|2022-04-18 01:29:10|19.65|19.45|19.65|19.45|19.65|19.45|19.65|19.45|1
1650245370000|2022-04-18 01:29:30|19.66|19.46|19.66|19.46|19.66|19.46|19.65|19.45|3
1650245380000|2022-04-18 01:29:40|19.65|19.45|19.65|19.45|19.65|19.45|19.64|19.44|3
1650245400000|2022-04-18 01:30:00|19.64|19.44|19.65|19.45|19.65|19.45|19.64|19.44|2
1650245420000|2022-04-18 01:30:20|19.66|19.46|19.66|19.46|19.66|19.46|19.66|19.46|1
1650245430000|2022-04-18 01:30:30|19.67|19.47|19.66|19.46|19.67|19.47|19.66|19.46|2
1650245460000|2022-04-18 01:31:00|19.67|19.47|19.66|19.46|19.67|19.47|19.66|19.46|2
1650245520000|2022-04-18 01:32:00|19.67|19.47|19.66|19.46|19.67|19.47|19.66|19.46|2
1650245540000|2022-04-18 01:32:20|19.65|19.45|19.65|19.45|19.66|19.46|19.65|19.45|7
1650245550000|2022-04-18 01:32:30|19.66|19.46|19.66|19.46|19.66|19.46|19.66|19.46|1
1650245580000|2022-04-18 01:33:00|19.65|19.45|19.65|19.45|19.66|19.46|19.65|19.45|5
1650245590000|2022-04-18 01:33:10|19.66|19.46|19.65|19.45|19.66|19.46|19.65|19.45|4
1650245650000|2022-04-18 01:34:10|19.64|19.44|19.64|19.44|19.64|19.44|19.64|19.44|1
1650245660000|2022-04-18 01:34:20|19.65|19.45|19.65|19.45|19.65|19.45|19.65|19.45|1
1650245700000|2022-04-18 01:35:00|19.66|19.46|19.66|19.46|19.66|19.46|19.66|19.46|1
1650245730000|2022-04-18 01:35:30|19.65|19.45|19.65|19.45|19.65|19.45|19.65|19.45|1
1650245740000|2022-04-18 01:35:40|19.66|19.46|19.65|19.45|19.66|19.46|19.65|19.45|4
1650245750000|2022-04-18 01:35:50|19.66|19.46|19.65|19.45|19.66|19.46|19.65|19.45|10
1650245760000|2022-04-18 01:36:00|19.66|19.46|19.66|19.46|19.66|19.46|19.65|19.45|5
1650245840000|2022-04-18 01:37:20|19.67|19.47|19.67|19.47|19.67|19.47|19.67|19.47|1
1650245860000|2022-04-18 01:37:40|19.68|19.48|19.68|19.48|19.68|19.48|19.68|19.48|1
1650245870000|2022-04-18 01:37:50|19.67|19.47|19.67|19.47|19.67|19.47|19.67|19.47|1
1650245880000|2022-04-18 01:38:00|19.68|19.48|19.69|19.49|19.69|19.49|19.68|19.48|2
1650245890000|2022-04-18 01:38:10|19.68|19.48|19.69|19.49|19.69|19.49|19.68|19.48|2
1650245920000|2022-04-18 01:38:40|19.68|19.48|19.68|19.48|19.69|19.49|19.68|19.48|3
1650245930000|2022-04-18 01:38:50|19.69|19.49|19.69|19.49|19.69|19.49|19.69|19.49|1
1650245950000|2022-04-18 01:39:10|19.68|19.48|19.68|19.48|19.69|19.49|19.68|19.48|3
1650245960000|2022-04-18 01:39:20|19.69|19.49|19.69|19.49|19.69|19.49|19.68|19.48|7
1650245990000|2022-04-18 01:39:50|19.7|19.5|19.7|19.5|19.7|19.5|19.7|19.5|1
1650246000000|2022-04-18 01:40:00|19.69|19.49|19.69|19.49|19.7|19.5|19.69|19.49|5
1650246010000|2022-04-18 01:40:10|19.7|19.5|19.69|19.49|19.7|19.5|19.69|19.49|4
1650246020000|2022-04-18 01:40:20|19.7|19.5|19.7|19.5|19.71|19.51|19.69|19.49|7
1650246030000|2022-04-18 01:40:30|19.69|19.49|19.69|19.49|19.7|19.5|19.68|19.48|7
1650246040000|2022-04-18 01:40:40|19.7|19.5|19.69|19.49|19.7|19.5|19.69|19.49|2
1650246050000|2022-04-18 01:40:50|19.7|19.5|19.7|19.5|19.7|19.5|19.69|19.49|7
1650246060000|2022-04-18 01:41:00|19.69|19.49|19.7|19.5|19.7|19.5|19.69|19.49|20
1650246150000|2022-04-18 01:42:30|19.71|19.51|19.71|19.51|19.71|19.51|19.71|19.51|1
1650246210000|2022-04-18 01:43:30|19.72|19.52|19.71|19.51|19.72|19.52|19.71|19.51|2
1650246240000|2022-04-18 01:44:00|19.72|19.52|19.72|19.52|19.72|19.52|19.72|19.52|1
1650246260000|2022-04-18 01:44:20|19.71|19.51|19.71|19.51|19.71|19.51|19.71|19.51|1
1650246270000|2022-04-18 01:44:30|19.72|19.52|19.73|19.53|19.73|19.53|19.72|19.52|2
1650246290000|2022-04-18 01:44:50|19.72|19.52|19.72|19.52|19.73|19.53|19.72|19.52|9
1650246310000|2022-04-18 01:45:10|19.71|19.51|19.71|19.51|19.71|19.51|19.71|19.51|1
1650246320000|2022-04-18 01:45:20|19.72|19.52|19.71|19.51|19.72|19.52|19.71|19.51|2
1650246370000|2022-04-18 01:46:10|19.72|19.52|19.72|19.52|19.72|19.52|19.72|19.52|1
1650246380000|2022-04-18 01:46:20|19.71|19.51|19.71|19.51|19.72|19.52|19.71|19.51|5
1650246390000|2022-04-18 01:46:30|19.72|19.52|19.72|19.52|19.72|19.52|19.72|19.52|1
1650246410000|2022-04-18 01:46:50|19.71|19.51|19.72|19.52|19.72|19.52|19.71|19.51|2
1650246420000|2022-04-18 01:47:00|19.71|19.51|19.71|19.51|19.71|19.51|19.71|19.51|1
1650246480000|2022-04-18 01:48:00|19.72|19.52|19.71|19.51|19.72|19.52|19.71|19.51|8
1650246500000|2022-04-18 01:48:20|19.72|19.52|19.72|19.52|19.72|19.52|19.71|19.51|3
1650246510000|2022-04-18 01:48:30|19.71|19.51|19.73|19.53|19.73|19.53|19.71|19.51|5
1650246520000|2022-04-18 01:48:40|19.72|19.52|19.73|19.53|19.73|19.53|19.72|19.52|2
1650246530000|2022-04-18 01:48:50|19.72|19.52|19.72|19.52|19.73|19.53|19.72|19.52|7
1650246540000|2022-04-18 01:49:00|19.73|19.53|19.73|19.53|19.73|19.53|19.72|19.52|5
1650246550000|2022-04-18 01:49:10|19.72|19.52|19.73|19.53|19.73|19.53|19.72|19.52|2
1650246560000|2022-04-18 01:49:20|19.72|19.52|19.72|19.52|19.72|19.52|19.72|19.52|1
1650246570000|2022-04-18 01:49:30|19.73|19.53|19.73|19.53|19.73|19.53|19.73|19.53|1
1650246590000|2022-04-18 01:49:50|19.74|19.54|19.74|19.54|19.74|19.54|19.73|19.53|3
1650246600000|2022-04-18 01:50:00|19.73|19.53|19.73|19.53|19.74|19.54|19.73|19.53|3
1650246610000|2022-04-18 01:50:10|19.74|19.54|19.74|19.54|19.74|19.54|19.73|19.53|3
1650246670000|2022-04-18 01:51:10|19.75|19.55|19.75|19.55|19.75|19.55|19.75|19.55|1
1650246720000|2022-04-18 01:52:00|19.76|19.56|19.76|19.56|19.76|19.56|19.75|19.55|7
1650246730000|2022-04-18 01:52:10|19.75|19.55|19.75|19.55|19.75|19.55|19.75|19.55|1
1650246740000|2022-04-18 01:52:20|19.76|19.56|19.76|19.56|19.76|19.56|19.75|19.55|11
1650246750000|2022-04-18 01:52:30|19.75|19.55|19.76|19.56|19.76|19.56|19.75|19.55|4
1650246760000|2022-04-18 01:52:40|19.75|19.55|19.76|19.56|19.76|19.56|19.75|19.55|2
1650246780000|2022-04-18 01:53:00|19.75|19.55|19.76|19.56|19.76|19.56|19.75|19.55|2
1650246830000|2022-04-18 01:53:50|19.75|19.55|19.76|19.56|19.76|19.56|19.75|19.55|2
1650246870000|2022-04-18 01:54:30|19.75|19.55|19.75|19.55|19.76|19.56|19.75|19.55|5
1650246880000|2022-04-18 01:54:40|19.76|19.56|19.76|19.56|19.76|19.56|19.75|19.55|5
1650247000000|2022-04-18 01:56:40|19.77|19.57|19.76|19.56|19.77|19.57|19.76|19.56|2
1650247020000|2022-04-18 01:57:00|19.77|19.57|19.76|19.56|19.77|19.57|19.76|19.56|2
1650247050000|2022-04-18 01:57:30|19.75|19.55|19.75|19.55|19.76|19.56|19.75|19.55|3
1650247070000|2022-04-18 01:57:50|19.76|19.56|19.76|19.56|19.76|19.56|19.76|19.56|1
1650247080000|2022-04-18 01:58:00|19.75|19.55|19.76|19.56|19.76|19.56|19.75|19.55|10
1650247090000|2022-04-18 01:58:10|19.75|19.55|19.75|19.55|19.76|19.56|19.75|19.55|3
1650247140000|2022-04-18 01:59:00|19.76|19.56|19.76|19.56|19.76|19.56|19.75|19.55|5
1650247160000|2022-04-18 01:59:20|19.75|19.55|19.75|19.55|19.76|19.56|19.75|19.55|5
1650247200000|2022-04-18 02:00:00|19.74|19.54|19.75|19.55|19.75|19.55|19.74|19.54|2
1650247230000|2022-04-18 02:00:30|19.74|19.54|19.75|19.55|19.75|19.55|19.74|19.54|4
1650247240000|2022-04-18 02:00:40|19.74|19.54|19.75|19.55|19.75|19.55|19.74|19.54|2
1650247280000|2022-04-18 02:01:20|19.76|19.56|19.76|19.56|19.76|19.56|19.75|19.55|3
1650247290000|2022-04-18 02:01:30|19.75|19.55|19.76|19.56|19.76|19.56|19.75|19.55|4
1650247310000|2022-04-18 02:01:50|19.77|19.57|19.77|19.57|19.77|19.57|19.76|19.56|3
1650247350000|2022-04-18 02:02:30|19.78|19.58|19.78|19.58|19.78|19.58|19.78|19.58|1
1650247360000|2022-04-18 02:02:40|19.77|19.57|19.77|19.57|19.77|19.57|19.76|19.56|17
1650247370000|2022-04-18 02:02:50|19.76|19.56|19.77|19.57|19.77|19.57|19.76|19.56|4
1650247380000|2022-04-18 02:03:00|19.76|19.56|19.77|19.57|19.77|19.57|19.76|19.56|2
1650247390000|2022-04-18 02:03:10|19.76|19.56|19.77|19.57|19.77|19.57|19.76|19.56|2
1650247450000|2022-04-18 02:04:10|19.76|19.56|19.76|19.56|19.77|19.57|19.76|19.56|5
1650247480000|2022-04-18 02:04:40|19.77|19.57|19.76|19.56|19.77|19.57|19.76|19.56|2
1650247500000|2022-04-18 02:05:00|19.77|19.57|19.76|19.56|19.77|19.57|19.76|19.56|4
1650247540000|2022-04-18 02:05:40|19.77|19.57|19.77|19.57|19.77|19.57|19.76|19.56|9
1650247560000|2022-04-18 02:06:00|19.76|19.56|19.76|19.56|19.77|19.57|19.76|19.56|5
1650247570000|2022-04-18 02:06:10|19.77|19.57|19.77|19.57|19.77|19.57|19.76|19.56|3
1650247580000|2022-04-18 02:06:20|19.76|19.56|19.77|19.57|19.77|19.57|19.76|19.56|12
1650247590000|2022-04-18 02:06:30|19.76|19.56|19.77|19.57|19.77|19.57|19.76|19.56|4
1650247600000|2022-04-18 02:06:40|19.76|19.56|19.76|19.56|19.77|19.57|19.76|19.56|11
1650247610000|2022-04-18 02:06:50|19.77|19.57|19.77|19.57|19.77|19.57|19.76|19.56|13
1650247700000|2022-04-18 02:08:20|19.76|19.56|19.76|19.56|19.77|19.57|19.76|19.56|3
1650247730000|2022-04-18 02:08:50|19.75|19.55|19.76|19.56|19.76|19.56|19.75|19.55|6
1650247770000|2022-04-18 02:09:30|19.77|19.57|19.76|19.56|19.77|19.57|19.76|19.56|4
1650247780000|2022-04-18 02:09:40|19.77|19.57|19.77|19.57|19.77|19.57|19.76|19.56|3
1650247790000|2022-04-18 02:09:50|19.76|19.56|19.76|19.56|19.77|19.57|19.76|19.56|7
1650247800000|2022-04-18 02:10:00|19.77|19.57|19.76|19.56|19.77|19.57|19.76|19.56|6
1650247810000|2022-04-18 02:10:10|19.77|19.57|19.76|19.56|19.77|19.57|19.76|19.56|12
1650247820000|2022-04-18 02:10:20|19.77|19.57|19.77|19.57|19.77|19.57|19.76|19.56|5
1650247840000|2022-04-18 02:10:40|19.78|19.58|19.78|19.58|19.79|19.59|19.77|19.57|13
1650247850000|2022-04-18 02:10:50|19.79|19.59|19.78|19.58|19.79|19.59|19.78|19.58|8
1650247860000|2022-04-18 02:11:00|19.77|19.57|19.78|19.58|19.78|19.58|19.77|19.57|12
1650247880000|2022-04-18 02:11:20|19.77|19.57|19.78|19.58|19.78|19.58|19.77|19.57|2
1650247940000|2022-04-18 02:12:20|19.79|19.59|19.78|19.58|19.79|19.59|19.78|19.58|2
1650247950000|2022-04-18 02:12:30|19.79|19.59|19.79|19.59|19.79|19.59|19.78|19.58|3
1650247960000|2022-04-18 02:12:40|19.78|19.58|19.78|19.58|19.79|19.59|19.78|19.58|5
1650248010000|2022-04-18 02:13:30|19.79|19.59|19.79|19.59|19.79|19.59|19.78|19.58|3
1650248070000|2022-04-18 02:14:30|19.78|19.58|19.78|19.58|19.79|19.59|19.78|19.58|7
1650248080000|2022-04-18 02:14:40|19.79|19.59|19.78|19.58|19.79|19.59|19.78|19.58|2
1650248110000|2022-04-18 02:15:10|19.77|19.57|19.77|19.57|19.77|19.57|19.77|19.57|1
1650248130000|2022-04-18 02:15:30|19.78|19.58|19.78|19.58|19.78|19.58|19.78|19.58|1
1650248140000|2022-04-18 02:15:40|19.77|19.57|19.77|19.57|19.77|19.57|19.77|19.57|1
1650248160000|2022-04-18 02:16:00|19.78|19.58|19.78|19.58|19.78|19.58|19.78|19.58|1
1650248180000|2022-04-18 02:16:20|19.79|19.59|19.78|19.58|19.79|19.59|19.78|19.58|4
1650248190000|2022-04-18 02:16:30|19.79|19.59|19.78|19.58|19.79|19.59|19.78|19.58|6
1650248200000|2022-04-18 02:16:40|19.79|19.59|19.8|19.6|19.8|19.6|19.78|19.58|4
1650248250000|2022-04-18 02:17:30|19.79|19.59|19.79|19.59|19.8|19.6|19.79|19.59|3
1650248270000|2022-04-18 02:17:50|19.8|19.6|19.8|19.6|19.8|19.6|19.8|19.6|1
1650248420000|2022-04-18 02:20:20|19.81|19.61|19.81|19.61|19.81|19.61|19.81|19.61|1
1650248450000|2022-04-18 02:20:50|19.82|19.62|19.81|19.61|19.82|19.62|19.81|19.61|4
1650248530000|2022-04-18 02:22:10|19.82|19.62|19.81|19.61|19.82|19.62|19.81|19.61|2
1650248600000|2022-04-18 02:23:20|19.82|19.62|19.82|19.62|19.82|19.62|19.81|19.61|3
1650248610000|2022-04-18 02:23:30|19.81|19.61|19.81|19.61|19.81|19.61|19.81|19.61|1
1650248620000|2022-04-18 02:23:40|19.82|19.62|19.82|19.62|19.82|19.62|19.82|19.62|1
1650248660000|2022-04-18 02:24:20|19.81|19.61|19.82|19.62|19.82|19.62|19.81|19.61|2
1650248670000|2022-04-18 02:24:30|19.81|19.61|19.82|19.62|19.82|19.62|19.81|19.61|2
1650248710000|2022-04-18 02:25:10|19.81|19.61|19.81|19.61|19.82|19.62|19.81|19.61|3
1650248720000|2022-04-18 02:25:20|19.8|19.6|19.8|19.6|19.81|19.61|19.8|19.6|5
1650248730000|2022-04-18 02:25:30|19.81|19.61|19.8|19.6|19.81|19.61|19.8|19.6|6
1650248750000|2022-04-18 02:25:50|19.81|19.61|19.81|19.61|19.81|19.61|19.8|19.6|5
1650248770000|2022-04-18 02:26:10|19.8|19.6|19.8|19.6|19.81|19.61|19.8|19.6|3
1650248780000|2022-04-18 02:26:20|19.81|19.61|19.8|19.6|19.81|19.61|19.8|19.6|2
1650248810000|2022-04-18 02:26:50|19.81|19.61|19.8|19.6|19.81|19.61|19.8|19.6|2
1650248820000|2022-04-18 02:27:00|19.81|19.61|19.81|19.61|19.81|19.61|19.8|19.6|5
1650248830000|2022-04-18 02:27:10|19.8|19.6|19.8|19.6|19.81|19.61|19.8|19.6|3
1650248840000|2022-04-18 02:27:20|19.81|19.61|19.82|19.62|19.82|19.62|19.81|19.61|2
1650248970000|2022-04-18 02:29:30|19.83|19.63|19.83|19.63|19.83|19.63|19.83|19.63|1
1650248980000|2022-04-18 02:29:40|19.82|19.62|19.83|19.63|19.83|19.63|19.82|19.62|2
1650248990000|2022-04-18 02:29:50|19.82|19.62|19.83|19.63|19.83|19.63|19.82|19.62|2
1650249000000|2022-04-18 02:30:00|19.82|19.62|19.82|19.62|19.83|19.63|19.82|19.62|3
1650249010000|2022-04-18 02:30:10|19.83|19.63|19.82|19.62|19.83|19.63|19.82|19.62|4
1650249020000|2022-04-18 02:30:20|19.83|19.63|19.83|19.63|19.83|19.63|19.83|19.63|1
1650249040000|2022-04-18 02:30:40|19.84|19.64|19.83|19.63|19.84|19.64|19.83|19.63|2
1650249070000|2022-04-18 02:31:10|19.84|19.64|19.84|19.64|19.84|19.64|19.84|19.64|1
1650249080000|2022-04-18 02:31:20|19.83|19.63|19.83|19.63|19.84|19.64|19.83|19.63|3
1650249100000|2022-04-18 02:31:40|19.84|19.64|19.83|19.63|19.84|19.64|19.83|19.63|10
1650249110000|2022-04-18 02:31:50|19.84|19.64|19.84|19.64|19.84|19.64|19.84|19.64|1
1650249120000|2022-04-18 02:32:00|19.83|19.63|19.83|19.63|19.84|19.64|19.83|19.63|3
1650249130000|2022-04-18 02:32:10|19.84|19.64|19.83|19.63|19.84|19.64|19.83|19.63|4
1650249170000|2022-04-18 02:32:50|19.84|19.64|19.83|19.63|19.84|19.64|19.83|19.63|2
1650249190000|2022-04-18 02:33:10|19.84|19.64|19.83|19.63|19.84|19.64|19.83|19.63|2
1650249200000|2022-04-18 02:33:20|19.84|19.64|19.83|19.63|19.84|19.64|19.83|19.63|4
1650249210000|2022-04-18 02:33:30|19.84|19.64|19.84|19.64|19.84|19.64|19.84|19.64|1
1650249220000|2022-04-18 02:33:40|19.85|19.65|19.85|19.65|19.85|19.65|19.85|19.65|1
1650249230000|2022-04-18 02:33:50|19.84|19.64|19.85|19.65|19.85|19.65|19.84|19.64|2
1650249240000|2022-04-18 02:34:00|19.84|19.64|19.85|19.65|19.85|19.65|19.84|19.64|2
1650249350000|2022-04-18 02:35:50|19.84|19.64|19.85|19.65|19.85|19.65|19.84|19.64|2
1650249460000|2022-04-18 02:37:40|19.86|19.66|19.85|19.65|19.86|19.66|19.85|19.65|2
1650249490000|2022-04-18 02:38:10|19.86|19.66|19.85|19.65|19.86|19.66|19.85|19.65|2
1650249510000|2022-04-18 02:38:30|19.84|19.64|19.84|19.64|19.84|19.64|19.84|19.64|1
1650249540000|2022-04-18 02:39:00|19.85|19.65|19.85|19.65|19.85|19.65|19.85|19.65|1
1650249550000|2022-04-18 02:39:10|19.84|19.64|19.84|19.64|19.85|19.65|19.84|19.64|3
1650249610000|2022-04-18 02:40:10|19.83|19.63|19.83|19.63|19.84|19.64|19.83|19.63|3
1650249620000|2022-04-18 02:40:20|19.84|19.64|19.83|19.63|19.84|19.64|19.83|19.63|10
1650249630000|2022-04-18 02:40:30|19.84|19.64|19.84|19.64|19.84|19.64|19.83|19.63|7
1650249640000|2022-04-18 02:40:40|19.83|19.63|19.84|19.64|19.85|19.65|19.83|19.63|4
1650249650000|2022-04-18 02:40:50|19.85|19.65|19.85|19.65|19.85|19.65|19.84|19.64|19
1650249660000|2022-04-18 02:41:00|19.86|19.66|19.85|19.65|19.86|19.66|19.85|19.65|2
1650249670000|2022-04-18 02:41:10|19.86|19.66|19.86|19.66|19.86|19.66|19.86|19.66|1
1650249680000|2022-04-18 02:41:20|19.85|19.65|19.86|19.66|19.86|19.66|19.85|19.65|2
1650249690000|2022-04-18 02:41:30|19.85|19.65|19.86|19.66|19.86|19.66|19.85|19.65|12
1650249700000|2022-04-18 02:41:40|19.85|19.65|19.85|19.65|19.86|19.66|19.85|19.65|15
1650249710000|2022-04-18 02:41:50|19.86|19.66|19.85|19.65|19.86|19.66|19.85|19.65|8
1650249720000|2022-04-18 02:42:00|19.86|19.66|19.85|19.65|19.86|19.66|19.85|19.65|4
1650249730000|2022-04-18 02:42:10|19.86|19.66|19.85|19.65|19.86|19.66|19.85|19.65|2
1650249740000|2022-04-18 02:42:20|19.86|19.66|19.85|19.65|19.86|19.66|19.85|19.65|20
1650249750000|2022-04-18 02:42:30|19.86|19.66|19.85|19.65|19.86|19.66|19.85|19.65|14
1650249760000|2022-04-18 02:42:40|19.84|19.64|19.85|19.65|19.85|19.65|19.84|19.64|4
1650249770000|2022-04-18 02:42:50|19.84|19.64|19.85|19.65|19.85|19.65|19.84|19.64|10
1650249780000|2022-04-18 02:43:00|19.84|19.64|19.85|19.65|19.85|19.65|19.84|19.64|6
1650249790000|2022-04-18 02:43:10|19.84|19.64|19.85|19.65|19.85|19.65|19.84|19.64|6
1650249800000|2022-04-18 02:43:20|19.84|19.64|19.85|19.65|19.85|19.65|19.84|19.64|6
1650249810000|2022-04-18 02:43:30|19.84|19.64|19.84|19.64|19.85|19.65|19.84|19.64|11
1650249820000|2022-04-18 02:43:40|19.85|19.65|19.85|19.65|19.85|19.65|19.84|19.64|5
1650249830000|2022-04-18 02:43:50|19.84|19.64|19.85|19.65|19.85|19.65|19.84|19.64|2
1650249840000|2022-04-18 02:44:00|19.84|19.64|19.84|19.64|19.85|19.65|19.84|19.64|3
1650249850000|2022-04-18 02:44:10|19.85|19.65|19.85|19.65|19.85|19.65|19.84|19.64|9
1650249860000|2022-04-18 02:44:20|19.84|19.64|19.84|19.64|19.85|19.65|19.84|19.64|3
1650249870000|2022-04-18 02:44:30|19.85|19.65|19.85|19.65|19.85|19.65|19.85|19.65|1
1650249880000|2022-04-18 02:44:40|19.86|19.66|19.86|19.66|19.86|19.66|19.86|19.66|1
1650249890000|2022-04-18 02:44:50|19.87|19.67|19.87|19.67|19.87|19.67|19.87|19.67|1
1650249900000|2022-04-18 02:45:00|19.86|19.66|19.86|19.66|19.87|19.67|19.86|19.66|3
1650249910000|2022-04-18 02:45:10|19.87|19.67|19.87|19.67|19.87|19.67|19.86|19.66|3
1650249920000|2022-04-18 02:45:20|19.86|19.66|19.86|19.66|19.87|19.67|19.86|19.66|5
1650249950000|2022-04-18 02:45:50|19.87|19.67|19.86|19.66|19.87|19.67|19.86|19.66|6
1650250010000|2022-04-18 02:46:50|19.87|19.67|19.86|19.66|19.87|19.67|19.86|19.66|2
1650250110000|2022-04-18 02:48:30|19.85|19.65|19.85|19.65|19.86|19.66|19.85|19.65|5
1650250120000|2022-04-18 02:48:40|19.86|19.66|19.85|19.65|19.86|19.66|19.85|19.65|6
1650250130000|2022-04-18 02:48:50|19.86|19.66|19.85|19.65|19.86|19.66|19.85|19.65|10
1650250140000|2022-04-18 02:49:00|19.86|19.66|19.86|19.66|19.86|19.66|19.85|19.65|13
1650250150000|2022-04-18 02:49:10|19.85|19.65|19.86|19.66|19.86|19.66|19.85|19.65|8
1650250160000|2022-04-18 02:49:20|19.85|19.65|19.86|19.66|19.86|19.66|19.85|19.65|12
1650250170000|2022-04-18 02:49:30|19.85|19.65|19.85|19.65|19.86|19.66|19.85|19.65|7
1650250180000|2022-04-18 02:49:40|19.86|19.66|19.86|19.66|19.86|19.66|19.85|19.65|9
1650250190000|2022-04-18 02:49:50|19.85|19.65|19.86|19.66|19.86|19.66|19.85|19.65|4
1650250200000|2022-04-18 02:50:00|19.85|19.65|19.85|19.65|19.86|19.66|19.85|19.65|11
1650250240000|2022-04-18 02:50:40|19.84|19.64|19.85|19.65|19.85|19.65|19.84|19.64|2
1650250310000|2022-04-18 02:51:50|19.84|19.64|19.84|19.64|19.85|19.65|19.84|19.64|3
1650250320000|2022-04-18 02:52:00|19.85|19.65|19.84|19.64|19.85|19.65|19.84|19.64|4
1650250330000|2022-04-18 02:52:10|19.85|19.65|19.84|19.64|19.85|19.65|19.84|19.64|4
1650250340000|2022-04-18 02:52:20|19.85|19.65|19.84|19.64|19.85|19.65|19.84|19.64|2
1650250350000|2022-04-18 02:52:30|19.85|19.65|19.85|19.65|19.85|19.65|19.84|19.64|3
1650250380000|2022-04-18 02:53:00|19.84|19.64|19.85|19.65|19.85|19.65|19.84|19.64|4
1650250390000|2022-04-18 02:53:10|19.84|19.64|19.84|19.64|19.84|19.64|19.84|19.64|1
1650250400000|2022-04-18 02:53:20|19.85|19.65|19.85|19.65|19.85|19.65|19.84|19.64|5
1650250410000|2022-04-18 02:53:30|19.84|19.64|19.83|19.63|19.85|19.65|19.83|19.63|6
1650250440000|2022-04-18 02:54:00|19.82|19.62|19.83|19.63|19.83|19.63|19.82|19.62|4
1650250470000|2022-04-18 02:54:30|19.84|19.64|19.85|19.65|19.85|19.65|19.84|19.64|4
1650250490000|2022-04-18 02:54:50|19.86|19.66|19.86|19.66|19.86|19.66|19.86|19.66|1
1650250500000|2022-04-18 02:55:00|19.85|19.65|19.85|19.65|19.85|19.65|19.85|19.65|1
1650250530000|2022-04-18 02:55:30|19.84|19.64|19.85|19.65|19.85|19.65|19.84|19.64|2
1650250540000|2022-04-18 02:55:40|19.84|19.64|19.84|19.64|19.85|19.65|19.84|19.64|7
1650250550000|2022-04-18 02:55:50|19.85|19.65|19.85|19.65|19.85|19.65|19.84|19.64|3
1650250560000|2022-04-18 02:56:00|19.84|19.64|19.85|19.65|19.85|19.65|19.84|19.64|2
1650250570000|2022-04-18 02:56:10|19.84|19.64|19.84|19.64|19.84|19.64|19.84|19.64|1
1650250580000|2022-04-18 02:56:20|19.85|19.65|19.86|19.66|19.86|19.66|19.85|19.65|2
1650250590000|2022-04-18 02:56:30|19.87|19.67|19.87|19.67|19.87|19.67|19.86|19.66|5
1650250610000|2022-04-18 02:56:50|19.86|19.66|19.87|19.67|19.87|19.67|19.86|19.66|4
1650250620000|2022-04-18 02:57:00|19.86|19.66|19.86|19.66|19.87|19.67|19.86|19.66|3
1650250660000|2022-04-18 02:57:40|19.85|19.65|19.86|19.66|19.86|19.66|19.85|19.65|8
1650250670000|2022-04-18 02:57:50|19.85|19.65|19.85|19.65|19.86|19.66|19.85|19.65|3
1650250680000|2022-04-18 02:58:00|19.86|19.66|19.85|19.65|19.86|19.66|19.85|19.65|4
1650250690000|2022-04-18 02:58:10|19.86|19.66|19.86|19.66|19.86|19.66|19.86|19.66|1
1650250700000|2022-04-18 02:58:20|19.87|19.67|19.87|19.67|19.87|19.67|19.87|19.67|1
1650250710000|2022-04-18 02:58:30|19.86|19.66|19.87|19.67|19.87|19.67|19.86|19.66|4
1650250720000|2022-04-18 02:58:40|19.86|19.66|19.87|19.67|19.87|19.67|19.86|19.66|4
1650250730000|2022-04-18 02:58:50|19.86|19.66|19.87|19.67|19.87|19.67|19.86|19.66|2
1650250740000|2022-04-18 02:59:00|19.86|19.66|19.86|19.66|19.86|19.66|19.86|19.66|1
1650250760000|2022-04-18 02:59:20|19.87|19.67|19.86|19.66|19.87|19.67|19.86|19.66|8
1650250770000|2022-04-18 02:59:30|19.87|19.67|19.87|19.67|19.87|19.67|19.87|19.67|1
1650250780000|2022-04-18 02:59:40|19.86|19.66|19.86|19.66|19.86|19.66|19.86|19.66|1
1650250810000|2022-04-18 03:00:10|19.87|19.67|19.86|19.66|19.87|19.67|19.86|19.66|2
1650250820000|2022-04-18 03:00:20|19.87|19.67|19.88|19.68|19.88|19.68|19.87|19.67|2
1650250830000|2022-04-18 03:00:30|19.87|19.67|19.87|19.67|19.87|19.67|19.87|19.67|1
1650251080000|2022-04-18 03:04:40|19.88|19.68|19.88|19.68|19.88|19.68|19.87|19.67|3
1650251150000|2022-04-18 03:05:50|19.87|19.67|19.88|19.68|19.88|19.68|19.87|19.67|2
1650251160000|2022-04-18 03:06:00|19.87|19.67|19.87|19.67|19.88|19.68|19.87|19.67|3
1650251190000|2022-04-18 03:06:30|19.86|19.66|19.87|19.67|19.87|19.67|19.86|19.66|8
1650251200000|2022-04-18 03:06:40|19.86|19.66|19.86|19.66|19.87|19.67|19.86|19.66|7
1650251210000|2022-04-18 03:06:50|19.87|19.67|19.87|19.67|19.87|19.67|19.87|19.67|1
1650251230000|2022-04-18 03:07:10|19.88|19.68|19.87|19.67|19.88|19.68|19.87|19.67|8
1650251240000|2022-04-18 03:07:20|19.88|19.68|19.88|19.68|19.88|19.68|19.87|19.67|5
1650251250000|2022-04-18 03:07:30|19.87|19.67|19.88|19.68|19.88|19.68|19.87|19.67|2
1650251260000|2022-04-18 03:07:40|19.87|19.67|19.88|19.68|19.88|19.68|19.87|19.67|2
1650251270000|2022-04-18 03:07:50|19.87|19.67|19.88|19.68|19.88|19.68|19.87|19.67|2
1650251280000|2022-04-18 03:08:00|19.87|19.67|19.87|19.67|19.88|19.68|19.87|19.67|11
1650251290000|2022-04-18 03:08:10|19.88|19.68|19.89|19.69|19.89|19.69|19.88|19.68|6
1650251300000|2022-04-18 03:08:20|19.88|19.68|19.89|19.69|19.89|19.69|19.88|19.68|2
1650251310000|2022-04-18 03:08:30|19.88|19.68|19.89|19.69|19.89|19.69|19.88|19.68|2
1650251320000|2022-04-18 03:08:40|19.88|19.68|19.89|19.69|19.89|19.69|19.88|19.68|2
1650251350000|2022-04-18 03:09:10|19.88|19.68|19.88|19.68|19.88|19.68|19.88|19.68|1
1650251430000|2022-04-18 03:10:30|19.89|19.69|19.89|19.69|19.89|19.69|19.89|19.69|1
1650251440000|2022-04-18 03:10:40|19.88|19.68|19.88|19.68|19.89|19.69|19.88|19.68|3
1650251500000|2022-04-18 03:11:40|19.89|19.69|19.89|19.69|19.89|19.69|19.89|19.69|1
1650251510000|2022-04-18 03:11:50|19.9|19.7|19.9|19.7|19.9|19.7|19.89|19.69|3
1650251520000|2022-04-18 03:12:00|19.89|19.69|19.89|19.69|19.9|19.7|19.89|19.69|5
1650251530000|2022-04-18 03:12:10|19.88|19.68|19.89|19.69|19.89|19.69|19.88|19.68|2
1650251540000|2022-04-18 03:12:20|19.88|19.68|19.88|19.68|19.88|19.68|19.88|19.68|1
1650251550000|2022-04-18 03:12:30|19.89|19.69|19.88|19.68|19.89|19.69|19.88|19.68|2
1650251560000|2022-04-18 03:12:40|19.89|19.69|19.89|19.69|19.89|19.69|19.89|19.69|1
1650251570000|2022-04-18 03:12:50|19.88|19.68|19.88|19.68|19.89|19.69|19.88|19.68|3
1650251600000|2022-04-18 03:13:20|19.89|19.69|19.89|19.69|19.89|19.69|19.88|19.68|3
1650251610000|2022-04-18 03:13:30|19.88|19.68|19.89|19.69|19.89|19.69|19.88|19.68|4
1650251660000|2022-04-18 03:14:20|19.88|19.68|19.88|19.68|19.88|19.68|19.88|19.68|1
1650251740000|2022-04-18 03:15:40|19.89|19.69|19.89|19.69|19.89|19.69|19.89|19.69|1
1650251750000|2022-04-18 03:15:50|19.9|19.7|19.9|19.7|19.9|19.7|19.9|19.7|1
1650251760000|2022-04-18 03:16:00|19.89|19.69|19.89|19.69|19.9|19.7|19.89|19.69|5
1650251790000|2022-04-18 03:16:30|19.88|19.68|19.88|19.68|19.89|19.69|19.88|19.68|3
1650251800000|2022-04-18 03:16:40|19.87|19.67|19.87|19.67|19.87|19.67|19.87|19.67|1
1650251820000|2022-04-18 03:17:00|19.86|19.66|19.86|19.66|19.87|19.67|19.86|19.66|9
1650251830000|2022-04-18 03:17:10|19.87|19.67|19.87|19.67|19.87|19.67|19.86|19.66|9
1650251840000|2022-04-18 03:17:20|19.86|19.66|19.87|19.67|19.87|19.67|19.86|19.66|6
1650251850000|2022-04-18 03:17:30|19.86|19.66|19.87|19.67|19.87|19.67|19.86|19.66|2
1650251860000|2022-04-18 03:17:40|19.86|19.66|19.87|19.67|19.87|19.67|19.86|19.66|6
1650251880000|2022-04-18 03:18:00|19.88|19.68|19.87|19.67|19.88|19.68|19.87|19.67|2
1650251950000|2022-04-18 03:19:10|19.86|19.66|19.86|19.66|19.86|19.66|19.86|19.66|1
1650251960000|2022-04-18 03:19:20|19.87|19.67|19.87|19.67|19.87|19.67|19.86|19.66|5
1650251980000|2022-04-18 03:19:40|19.86|19.66|19.87|19.67|19.87|19.67|19.86|19.66|4
1650252020000|2022-04-18 03:20:20|19.86|19.66|19.86|19.66|19.87|19.67|19.86|19.66|5
1650252030000|2022-04-18 03:20:30|19.87|19.67|19.86|19.66|19.87|19.67|19.86|19.66|2
1650252040000|2022-04-18 03:20:40|19.87|19.67|19.87|19.67|19.87|19.67|19.86|19.66|3
1650252050000|2022-04-18 03:20:50|19.86|19.66|19.86|19.66|19.86|19.66|19.86|19.66|1
1650252060000|2022-04-18 03:21:00|19.87|19.67|19.86|19.66|19.87|19.67|19.86|19.66|2
1650252090000|2022-04-18 03:21:30|19.85|19.65|19.86|19.66|19.86|19.66|19.85|19.65|6
1650252120000|2022-04-18 03:22:00|19.87|19.67|19.87|19.67|19.87|19.67|19.87|19.67|1
1650252130000|2022-04-18 03:22:10|19.86|19.66|19.88|19.68|19.88|19.68|19.86|19.66|3
1650252140000|2022-04-18 03:22:20|19.87|19.67|19.88|19.68|19.88|19.68|19.87|19.67|8
1650252170000|2022-04-18 03:22:50|19.87|19.67|19.88|19.68|19.88|19.68|19.87|19.67|2
1650252180000|2022-04-18 03:23:00|19.87|19.67|19.88|19.68|19.88|19.68|19.87|19.67|4
1650252220000|2022-04-18 03:23:40|19.87|19.67|19.88|19.68|19.88|19.68|19.87|19.67|8
1650252230000|2022-04-18 03:23:50|19.87|19.67|19.87|19.67|19.87|19.67|19.87|19.67|1
1650252260000|2022-04-18 03:24:20|19.88|19.68|19.87|19.67|19.88|19.68|19.87|19.67|2
1650252300000|2022-04-18 03:25:00|19.88|19.68|19.87|19.67|19.88|19.68|19.87|19.67|6
1650252310000|2022-04-18 03:25:10|19.88|19.68|19.87|19.67|19.88|19.68|19.87|19.67|4
1650252320000|2022-04-18 03:25:20|19.88|19.68|19.88|19.68|19.88|19.68|19.88|19.68|1
1650252330000|2022-04-18 03:25:30|19.87|19.67|19.88|19.68|19.88|19.68|19.87|19.67|4
1650252340000|2022-04-18 03:25:40|19.87|19.67|19.88|19.68|19.88|19.68|19.87|19.67|4
1650252360000|2022-04-18 03:26:00|19.87|19.67|19.87|19.67|19.88|19.68|19.87|19.67|3
1650252370000|2022-04-18 03:26:10|19.88|19.68|19.88|19.68|19.88|19.68|19.87|19.67|3
1650252380000|2022-04-18 03:26:20|19.87|19.67|19.87|19.67|19.87|19.67|19.87|19.67|1
1650252390000|2022-04-18 03:26:30|19.88|19.68|19.88|19.68|19.88|19.68|19.88|19.68|1
1650252440000|2022-04-18 03:27:20|19.89|19.69|19.88|19.68|19.89|19.69|19.88|19.68|2
1650252450000|2022-04-18 03:27:30|19.87|19.67|19.88|19.68|19.88|19.68|19.87|19.67|2
1650252480000|2022-04-18 03:28:00|19.87|19.67|19.87|19.67|19.87|19.67|19.87|19.67|1
1650252490000|2022-04-18 03:28:10|19.88|19.68|19.88|19.68|19.89|19.69|19.88|19.68|3
1650252540000|2022-04-18 03:29:00|19.89|19.69|19.88|19.68|19.89|19.69|19.88|19.68|4
1650252550000|2022-04-18 03:29:10|19.89|19.69|19.89|19.69|19.89|19.69|19.89|19.69|1
1650252560000|2022-04-18 03:29:20|19.88|19.68|19.89|19.69|19.89|19.69|19.88|19.68|2
1650252590000|2022-04-18 03:29:50|19.88|19.68|19.89|19.69|19.89|19.69|19.88|19.68|2
1650252600000|2022-04-18 03:30:00|19.9|19.7|19.9|19.7|19.9|19.7|19.9|19.7|1
1650252610000|2022-04-18 03:30:10|19.89|19.69|19.9|19.7|19.9|19.7|19.89|19.69|4
1650252620000|2022-04-18 03:30:20|19.89|19.69|19.9|19.7|19.9|19.7|19.89|19.69|2
1650252640000|2022-04-18 03:30:40|19.89|19.69|19.89|19.69|19.9|19.7|19.89|19.69|5
1650252650000|2022-04-18 03:30:50|19.9|19.7|19.9|19.7|19.9|19.7|19.89|19.69|5
1650252660000|2022-04-18 03:31:00|19.89|19.69|19.89|19.69|19.9|19.7|19.89|19.69|3
1650252680000|2022-04-18 03:31:20|19.88|19.68|19.89|19.69|19.89|19.69|19.88|19.68|6
1650252690000|2022-04-18 03:31:30|19.88|19.68|19.88|19.68|19.88|19.68|19.88|19.68|1
1650252730000|2022-04-18 03:32:10|19.87|19.67|19.87|19.67|19.88|19.68|19.87|19.67|3
1650252740000|2022-04-18 03:32:20|19.86|19.66|19.86|19.66|19.86|19.66|19.86|19.66|1
1650252830000|2022-04-18 03:33:50|19.87|19.67|19.87|19.67|19.87|19.67|19.87|19.67|1
1650252840000|2022-04-18 03:34:00|19.86|19.66|19.87|19.67|19.87|19.67|19.86|19.66|2
1650252860000|2022-04-18 03:34:20|19.86|19.66|19.86|19.66|19.87|19.67|19.86|19.66|3
1650252870000|2022-04-18 03:34:30|19.87|19.67|19.86|19.66|19.87|19.67|19.86|19.66|4
1650252880000|2022-04-18 03:34:40|19.85|19.65|19.85|19.65|19.85|19.65|19.85|19.65|1
1650252890000|2022-04-18 03:34:50|19.86|19.66|19.85|19.65|19.86|19.66|19.85|19.65|2
1650252900000|2022-04-18 03:35:00|19.86|19.66|19.86|19.66|19.86|19.66|19.85|19.65|3
1650252910000|2022-04-18 03:35:10|19.85|19.65|19.85|19.65|19.85|19.65|19.85|19.65|1
1650252930000|2022-04-18 03:35:30|19.84|19.64|19.83|19.63|19.84|19.64|19.83|19.63|8
1650252940000|2022-04-18 03:35:40|19.84|19.64|19.85|19.65|19.85|19.65|19.84|19.64|2
1650252970000|2022-04-18 03:36:10|19.86|19.66|19.86|19.66|19.86|19.66|19.86|19.66|1
1650253000000|2022-04-18 03:36:40|19.87|19.67|19.87|19.67|19.87|19.67|19.86|19.66|3
1650253010000|2022-04-18 03:36:50|19.86|19.66|19.87|19.67|19.87|19.67|19.86|19.66|6
1650253040000|2022-04-18 03:37:20|19.86|19.66|19.87|19.67|19.87|19.67|19.86|19.66|2
1650253070000|2022-04-18 03:37:50|19.88|19.68|19.88|19.68|19.88|19.68|19.87|19.67|5
1650253080000|2022-04-18 03:38:00|19.89|19.69|19.89|19.69|19.89|19.69|19.88|19.68|9
1650253090000|2022-04-18 03:38:10|19.88|19.68|19.88|19.68|19.88|19.68|19.88|19.68|1
1650253220000|2022-04-18 03:40:20|19.89|19.69|19.88|19.68|19.89|19.69|19.88|19.68|4
1650253230000|2022-04-18 03:40:30|19.89|19.69|19.88|19.68|19.89|19.69|19.88|19.68|2
1650253240000|2022-04-18 03:40:40|19.89|19.69|19.89|19.69|19.89|19.69|19.88|19.68|3
1650253260000|2022-04-18 03:41:00|19.88|19.68|19.88|19.68|19.88|19.68|19.88|19.68|1
1650253290000|2022-04-18 03:41:30|19.89|19.69|19.88|19.68|19.89|19.69|19.88|19.68|2
1650253300000|2022-04-18 03:41:40|19.89|19.69|19.88|19.68|19.89|19.69|19.88|19.68|2
1650253310000|2022-04-18 03:41:50|19.89|19.69|19.88|19.68|19.89|19.69|19.88|19.68|2
1650253320000|2022-04-18 03:42:00|19.89|19.69|19.88|19.68|19.89|19.69|19.88|19.68|2
1650253330000|2022-04-18 03:42:10|19.89|19.69|19.89|19.69|19.89|19.69|19.88|19.68|3
1650253350000|2022-04-18 03:42:30|19.88|19.68|19.89|19.69|19.89|19.69|19.88|19.68|2
1650253400000|2022-04-18 03:43:20|19.9|19.7|19.9|19.7|19.9|19.7|19.89|19.69|7
1650253410000|2022-04-18 03:43:30|19.89|19.69|19.9|19.7|19.9|19.7|19.89|19.69|6
1650253420000|2022-04-18 03:43:40|19.89|19.69|19.9|19.7|19.9|19.7|19.89|19.69|8
1650253430000|2022-04-18 03:43:50|19.89|19.69|19.89|19.69|19.9|19.7|19.89|19.69|3
1650253460000|2022-04-18 03:44:20|19.9|19.7|19.89|19.69|19.9|19.7|19.89|19.69|2
1650253470000|2022-04-18 03:44:30|19.9|19.7|19.89|19.69|19.9|19.7|19.89|19.69|2
1650253560000|2022-04-18 03:46:00|19.9|19.7|19.9|19.7|19.9|19.7|19.89|19.69|3
1650253610000|2022-04-18 03:46:50|19.91|19.71|19.91|19.71|19.91|19.71|19.91|19.71|1
1650253640000|2022-04-18 03:47:20|19.92|19.72|19.92|19.72|19.92|19.72|19.91|19.71|3
1650253650000|2022-04-18 03:47:30|19.91|19.71|19.92|19.72|19.92|19.72|19.91|19.71|4
1650253690000|2022-04-18 03:48:10|19.93|19.73|19.92|19.72|19.93|19.73|19.92|19.72|2
1650253710000|2022-04-18 03:48:30|19.91|19.71|19.92|19.72|19.92|19.72|19.91|19.71|2
1650253730000|2022-04-18 03:48:50|19.91|19.71|19.92|19.72|19.92|19.72|19.91|19.71|2
1650253860000|2022-04-18 03:51:00|19.91|19.71|19.92|19.72|19.92|19.72|19.91|19.71|4
1650253880000|2022-04-18 03:51:20|19.91|19.71|19.92|19.72|19.92|19.72|19.91|19.71|2
1650253910000|2022-04-18 03:51:50|19.91|19.71|19.92|19.72|19.92|19.72|19.91|19.71|2
1650253920000|2022-04-18 03:52:00|19.91|19.71|19.91|19.71|19.91|19.71|19.91|19.71|1
1650253940000|2022-04-18 03:52:20|19.92|19.72|19.92|19.72|19.92|19.72|19.92|19.72|1
1650253980000|2022-04-18 03:53:00|19.91|19.71|19.92|19.72|19.92|19.72|19.91|19.71|2
1650254210000|2022-04-18 03:56:50|19.91|19.71|19.92|19.72|19.92|19.72|19.91|19.71|6
1650254290000|2022-04-18 03:58:10|19.91|19.71|19.92|19.72|19.92|19.72|19.91|19.71|2
1650254320000|2022-04-18 03:58:40|19.91|19.71|19.92|19.72|19.92|19.72|19.91|19.71|4
1650254350000|2022-04-18 03:59:10|19.91|19.71|19.91|19.71|19.92|19.72|19.91|19.71|5
1650254360000|2022-04-18 03:59:20|19.92|19.72|19.91|19.71|19.92|19.72|19.91|19.71|6
1650254370000|2022-04-18 03:59:30|19.92|19.72|19.91|19.71|19.92|19.72|19.91|19.71|2
1650254460000|2022-04-18 04:01:00|19.92|19.72|19.92|19.72|19.92|19.72|19.92|19.72|1
1650254470000|2022-04-18 04:01:10|19.91|19.71|19.93|19.73|19.93|19.73|19.91|19.71|2
1650254480000|2022-04-18 04:01:20|19.94|19.74|19.94|19.74|19.94|19.74|19.94|19.74|1
1650254500000|2022-04-18 04:01:40|19.95|19.75|19.96|19.76|19.96|19.76|19.95|19.75|4
1650254580000|2022-04-18 04:03:00|19.95|19.75|19.95|19.75|19.96|19.76|19.94|19.74|5
1650254590000|2022-04-18 04:03:10|19.94|19.74|19.92|19.72|19.95|19.75|19.92|19.72|7
1650254610000|2022-04-18 04:03:30|19.91|19.71|19.91|19.71|19.92|19.72|19.91|19.71|3
1650254620000|2022-04-18 04:03:40|19.92|19.72|19.91|19.71|19.92|19.72|19.91|19.71|6
1650254630000|2022-04-18 04:03:50|19.9|19.7|19.9|19.7|19.9|19.7|19.9|19.7|1
1650254660000|2022-04-18 04:04:20|19.89|19.69|19.89|19.69|19.89|19.69|19.89|19.69|1
1650254670000|2022-04-18 04:04:30|19.9|19.7|19.89|19.69|19.9|19.7|19.89|19.69|2
1650254680000|2022-04-18 04:04:40|19.9|19.7|19.9|19.7|19.9|19.7|19.89|19.69|3
1650254690000|2022-04-18 04:04:50|19.89|19.69|19.89|19.69|19.89|19.69|19.89|19.69|1
1650254700000|2022-04-18 04:05:00|19.9|19.7|19.89|19.69|19.9|19.7|19.89|19.69|2
1650254740000|2022-04-18 04:05:40|19.9|19.7|19.9|19.7|19.9|19.7|19.89|19.69|3
1650254780000|2022-04-18 04:06:20|19.89|19.69|19.89|19.69|19.89|19.69|19.89|19.69|1
1650254790000|2022-04-18 04:06:30|19.9|19.7|19.9|19.7|19.9|19.7|19.89|19.69|3
1650254800000|2022-04-18 04:06:40|19.89|19.69|19.9|19.7|19.9|19.7|19.89|19.69|8
1650254810000|2022-04-18 04:06:50|19.89|19.69|19.9|19.7|19.9|19.7|19.89|19.69|4
1650254820000|2022-04-18 04:07:00|19.89|19.69|19.89|19.69|19.9|19.7|19.89|19.69|3
1650254830000|2022-04-18 04:07:10|19.88|19.68|19.88|19.68|19.88|19.68|19.88|19.68|1
1650254840000|2022-04-18 04:07:20|19.87|19.67|19.87|19.67|19.87|19.67|19.87|19.67|1
1650254860000|2022-04-18 04:07:40|19.86|19.66|19.87|19.67|19.87|19.67|19.86|19.66|6
1650254870000|2022-04-18 04:07:50|19.86|19.66|19.86|19.66|19.87|19.67|19.86|19.66|7
1650254910000|2022-04-18 04:08:30|19.87|19.67|19.87|19.67|19.87|19.67|19.87|19.67|1
1650254960000|2022-04-18 04:09:20|19.86|19.66|19.86|19.66|19.86|19.66|19.86|19.66|1
1650254990000|2022-04-18 04:09:50|19.87|19.67|19.87|19.67|19.87|19.67|19.87|19.67|1
1650255000000|2022-04-18 04:10:00|19.86|19.66|19.87|19.67|19.87|19.67|19.86|19.66|4
1650255010000|2022-04-18 04:10:10|19.86|19.66|19.86|19.66|19.87|19.67|19.86|19.66|7
1650255040000|2022-04-18 04:10:40|19.85|19.65|19.85|19.65|19.85|19.65|19.85|19.65|1
1650255070000|2022-04-18 04:11:10|19.84|19.64|19.84|19.64|19.84|19.64|19.84|19.64|1
1650255090000|2022-04-18 04:11:30|19.85|19.65|19.85|19.65|19.85|19.65|19.85|19.65|1
1650255150000|2022-04-18 04:12:30|19.84|19.64|19.84|19.64|19.85|19.65|19.84|19.64|5
1650255160000|2022-04-18 04:12:40|19.83|19.63|19.84|19.64|19.84|19.64|19.83|19.63|6
1650255170000|2022-04-18 04:12:50|19.83|19.63|19.82|19.62|19.84|19.64|19.81|19.61|6
1650255180000|2022-04-18 04:13:00|19.81|19.61|19.81|19.61|19.82|19.62|19.81|19.61|3
1650255200000|2022-04-18 04:13:20|19.8|19.6|19.79|19.59|19.81|19.61|19.79|19.59|8
1650255210000|2022-04-18 04:13:30|19.8|19.6|19.8|19.6|19.8|19.6|19.79|19.59|15
1650255220000|2022-04-18 04:13:40|19.79|19.59|19.79|19.59|19.8|19.6|19.79|19.59|15
1650255230000|2022-04-18 04:13:50|19.8|19.6|19.79|19.59|19.8|19.6|19.79|19.59|4
1650255260000|2022-04-18 04:14:20|19.78|19.58|19.77|19.57|19.79|19.59|19.77|19.57|4
1650255270000|2022-04-18 04:14:30|19.76|19.56|19.74|19.54|19.76|19.56|19.73|19.53|13
1650255280000|2022-04-18 04:14:40|19.75|19.55|19.74|19.54|19.75|19.55|19.74|19.54|8
1650255290000|2022-04-18 04:14:50|19.75|19.55|19.75|19.55|19.75|19.55|19.74|19.54|3
1650255300000|2022-04-18 04:15:00|19.74|19.54|19.74|19.54|19.75|19.55|19.73|19.53|5
1650255310000|2022-04-18 04:15:10|19.73|19.53|19.74|19.54|19.74|19.54|19.73|19.53|12
1650255320000|2022-04-18 04:15:20|19.73|19.53|19.73|19.53|19.74|19.54|19.73|19.53|5
1650255330000|2022-04-18 04:15:30|19.74|19.54|19.73|19.53|19.74|19.54|19.73|19.53|10
1650255340000|2022-04-18 04:15:40|19.74|19.54|19.74|19.54|19.74|19.54|19.73|19.53|3
1650255350000|2022-04-18 04:15:50|19.75|19.55|19.76|19.56|19.76|19.56|19.74|19.54|6
1650255360000|2022-04-18 04:16:00|19.75|19.55|19.75|19.55|19.76|19.56|19.75|19.55|3
1650255370000|2022-04-18 04:16:10|19.74|19.54|19.74|19.54|19.75|19.55|19.73|19.53|13
1650255380000|2022-04-18 04:16:20|19.73|19.53|19.74|19.54|19.74|19.54|19.73|19.53|4
1650255390000|2022-04-18 04:16:30|19.73|19.53|19.73|19.53|19.73|19.53|19.73|19.53|1
1650255400000|2022-04-18 04:16:40|19.72|19.52|19.73|19.53|19.73|19.53|19.72|19.52|6
1650255410000|2022-04-18 04:16:50|19.72|19.52|19.73|19.53|19.73|19.53|19.72|19.52|6
1650255430000|2022-04-18 04:17:10|19.72|19.52|19.73|19.53|19.73|19.53|19.72|19.52|6
1650255440000|2022-04-18 04:17:20|19.72|19.52|19.73|19.53|19.73|19.53|19.72|19.52|2
1650255450000|2022-04-18 04:17:30|19.72|19.52|19.72|19.52|19.73|19.53|19.72|19.52|11
1650255460000|2022-04-18 04:17:40|19.73|19.53|19.72|19.52|19.73|19.53|19.72|19.52|16
1650255470000|2022-04-18 04:17:50|19.73|19.53|19.72|19.52|19.73|19.53|19.72|19.52|6
1650255500000|2022-04-18 04:18:20|19.73|19.53|19.72|19.52|19.73|19.53|19.72|19.52|4
1650255510000|2022-04-18 04:18:30|19.73|19.53|19.72|19.52|19.73|19.53|19.72|19.52|8
1650255520000|2022-04-18 04:18:40|19.73|19.53|19.72|19.52|19.73|19.53|19.71|19.51|8
1650255530000|2022-04-18 04:18:50|19.71|19.51|19.72|19.52|19.72|19.52|19.71|19.51|6
1650255540000|2022-04-18 04:19:00|19.71|19.51|19.66|19.46|19.71|19.51|19.66|19.46|8
1650255550000|2022-04-18 04:19:10|19.67|19.47|19.63|19.43|19.67|19.47|19.63|19.43|14
1650255560000|2022-04-18 04:19:20|19.64|19.44|19.6|19.4|19.64|19.44|19.59|19.39|11
1650255570000|2022-04-18 04:19:30|19.59|19.39|19.52|19.32|19.59|19.39|19.52|19.32|12
1650255580000|2022-04-18 04:19:40|19.53|19.33|19.5|19.3|19.54|19.34|19.49|19.29|22
1650255590000|2022-04-18 04:19:50|19.51|19.31|19.48|19.28|19.53|19.33|19.45|19.25|23
1650255600000|2022-04-18 04:20:00|19.47|19.27|19.46|19.26|19.48|19.28|19.46|19.26|14
1650255610000|2022-04-18 04:20:10|19.47|19.27|19.5|19.3|19.5|19.3|19.46|19.26|6
1650255620000|2022-04-18 04:20:20|19.51|19.31|19.51|19.31|19.51|19.31|19.51|19.31|1
1650255630000|2022-04-18 04:20:30|19.5|19.3|19.52|19.32|19.53|19.33|19.49|19.29|9
1650255640000|2022-04-18 04:20:40|19.53|19.33|19.5|19.3|19.53|19.33|19.5|19.3|12
1650255650000|2022-04-18 04:20:50|19.51|19.31|19.51|19.31|19.52|19.32|19.5|19.3|11
1650255660000|2022-04-18 04:21:00|19.5|19.3|19.48|19.28|19.52|19.32|19.48|19.28|14
1650255670000|2022-04-18 04:21:10|19.49|19.29|19.5|19.3|19.51|19.31|19.48|19.28|10
1650255680000|2022-04-18 04:21:20|19.51|19.31|19.48|19.28|19.51|19.31|19.47|19.27|8
1650255690000|2022-04-18 04:21:30|19.49|19.29|19.51|19.31|19.51|19.31|19.48|19.28|9
1650255700000|2022-04-18 04:21:40|19.5|19.3|19.5|19.3|19.51|19.31|19.49|19.29|13
1650255710000|2022-04-18 04:21:50|19.49|19.29|19.46|19.26|19.49|19.29|19.46|19.26|10
1650255720000|2022-04-18 04:22:00|19.45|19.25|19.47|19.27|19.47|19.27|19.45|19.25|5
1650255730000|2022-04-18 04:22:10|19.48|19.28|19.44|19.24|19.48|19.28|19.44|19.24|7
1650255740000|2022-04-18 04:22:20|19.45|19.25|19.45|19.25|19.46|19.26|19.44|19.24|5
1650255750000|2022-04-18 04:22:30|19.44|19.24|19.43|19.23|19.44|19.24|19.43|19.23|2
1650255760000|2022-04-18 04:22:40|19.44|19.24|19.44|19.24|19.44|19.24|19.43|19.23|3
1650255770000|2022-04-18 04:22:50|19.45|19.25|19.44|19.24|19.45|19.25|19.44|19.24|6
1650255780000|2022-04-18 04:23:00|19.45|19.25|19.47|19.27|19.47|19.27|19.45|19.25|7
1650255790000|2022-04-18 04:23:10|19.46|19.26|19.45|19.25|19.46|19.26|19.45|19.25|4
1650255800000|2022-04-18 04:23:20|19.44|19.24|19.43|19.23|19.44|19.24|19.42|19.22|8
1650255810000|2022-04-18 04:23:30|19.44|19.24|19.41|19.21|19.44|19.24|19.41|19.21|6
1650255820000|2022-04-18 04:23:40|19.42|19.22|19.4|19.2|19.42|19.22|19.4|19.2|7
1650255830000|2022-04-18 04:23:50|19.41|19.21|19.4|19.2|19.41|19.21|19.39|19.19|6
1650255840000|2022-04-18 04:24:00|19.39|19.19|19.36|19.16|19.39|19.19|19.36|19.16|6
1650255850000|2022-04-18 04:24:10|19.35|19.15|19.32|19.12|19.36|19.16|19.32|19.12|14
1650255860000|2022-04-18 04:24:20|19.31|19.11|19.27|19.07|19.33|19.13|19.27|19.07|19
1650255870000|2022-04-18 04:24:30|19.26|19.06|19.28|19.08|19.28|19.08|19.25|19.05|14
1650255880000|2022-04-18 04:24:40|19.29|19.09|19.3|19.1|19.3|19.1|19.29|19.09|2
1650255890000|2022-04-18 04:24:50|19.31|19.11|19.33|19.13|19.33|19.13|19.31|19.11|5
1650255900000|2022-04-18 04:25:00|19.32|19.12|19.32|19.12|19.34|19.14|19.31|19.11|11
1650255910000|2022-04-18 04:25:10|19.33|19.13|19.33|19.13|19.33|19.13|19.32|19.12|7
1650255920000|2022-04-18 04:25:20|19.34|19.14|19.34|19.14|19.34|19.14|19.34|19.14|1
1650255930000|2022-04-18 04:25:30|19.33|19.13|19.34|19.14|19.34|19.14|19.33|19.13|10
1650255940000|2022-04-18 04:25:40|19.33|19.13|19.36|19.16|19.36|19.16|19.33|19.13|8
1650255950000|2022-04-18 04:25:50|19.37|19.17|19.38|19.18|19.4|19.2|19.37|19.17|12
1650255960000|2022-04-18 04:26:00|19.37|19.17|19.36|19.16|19.38|19.18|19.35|19.15|14
1650255970000|2022-04-18 04:26:10|19.35|19.15|19.37|19.17|19.37|19.17|19.35|19.15|13
1650255980000|2022-04-18 04:26:20|19.36|19.16|19.34|19.14|19.36|19.16|19.34|19.14|13
1650255990000|2022-04-18 04:26:30|19.35|19.15|19.34|19.14|19.35|19.15|19.34|19.14|8
1650256000000|2022-04-18 04:26:40|19.35|19.15|19.35|19.15|19.35|19.15|19.34|19.14|3
1650256010000|2022-04-18 04:26:50|19.36|19.16|19.36|19.16|19.36|19.16|19.35|19.15|5
1650256030000|2022-04-18 04:27:10|19.37|19.17|19.37|19.17|19.37|19.17|19.37|19.17|1
1650256040000|2022-04-18 04:27:20|19.38|19.18|19.36|19.16|19.38|19.18|19.36|19.16|7
1650256050000|2022-04-18 04:27:30|19.37|19.17|19.35|19.15|19.37|19.17|19.35|19.15|5
1650256060000|2022-04-18 04:27:40|19.36|19.16|19.35|19.15|19.36|19.16|19.35|19.15|2
1650256070000|2022-04-18 04:27:50|19.34|19.14|19.34|19.14|19.35|19.15|19.34|19.14|3
1650256080000|2022-04-18 04:28:00|19.33|19.13|19.33|19.13|19.34|19.14|19.33|19.13|3
1650256090000|2022-04-18 04:28:10|19.32|19.12|19.33|19.13|19.33|19.13|19.31|19.11|5
1650256100000|2022-04-18 04:28:20|19.32|19.12|19.33|19.13|19.33|19.13|19.32|19.12|6
1650256110000|2022-04-18 04:28:30|19.32|19.12|19.32|19.12|19.32|19.12|19.32|19.12|1
1650256120000|2022-04-18 04:28:40|19.31|19.11|19.32|19.12|19.32|19.12|19.31|19.11|2
1650256130000|2022-04-18 04:28:50|19.31|19.11|19.32|19.12|19.33|19.13|19.31|19.11|6
1650256140000|2022-04-18 04:29:00|19.31|19.11|19.32|19.12|19.32|19.12|19.31|19.11|10
1650256150000|2022-04-18 04:29:10|19.33|19.13|19.37|19.17|19.38|19.18|19.33|19.13|11
1650256160000|2022-04-18 04:29:20|19.38|19.18|19.36|19.16|19.38|19.18|19.35|19.15|9
1650256170000|2022-04-18 04:29:30|19.37|19.17|19.37|19.17|19.37|19.17|19.36|19.16|3
1650256180000|2022-04-18 04:29:40|19.38|19.18|19.38|19.18|19.38|19.18|19.37|19.17|3
1650256200000|2022-04-18 04:30:00|19.37|19.17|19.38|19.18|19.38|19.18|19.37|19.17|4
1650256210000|2022-04-18 04:30:10|19.39|19.19|19.39|19.19|19.39|19.19|19.39|19.19|1
1650256220000|2022-04-18 04:30:20|19.38|19.18|19.39|19.19|19.39|19.19|19.38|19.18|6
1650256250000|2022-04-18 04:30:50|19.4|19.2|19.39|19.19|19.4|19.2|19.39|19.19|10
1650256260000|2022-04-18 04:31:00|19.4|19.2|19.4|19.2|19.4|19.2|19.39|19.19|5
1650256270000|2022-04-18 04:31:10|19.39|19.19|19.41|19.21|19.41|19.21|19.39|19.19|5
1650256280000|2022-04-18 04:31:20|19.4|19.2|19.4|19.2|19.41|19.21|19.39|19.19|9
1650256290000|2022-04-18 04:31:30|19.39|19.19|19.39|19.19|19.4|19.2|19.39|19.19|7
1650256300000|2022-04-18 04:31:40|19.4|19.2|19.4|19.2|19.4|19.2|19.39|19.19|5
1650256310000|2022-04-18 04:31:50|19.39|19.19|19.38|19.18|19.39|19.19|19.38|19.18|2
1650256320000|2022-04-18 04:32:00|19.37|19.17|19.37|19.17|19.38|19.18|19.37|19.17|11
1650256330000|2022-04-18 04:32:10|19.38|19.18|19.38|19.18|19.38|19.18|19.37|19.17|7
1650256340000|2022-04-18 04:32:20|19.37|19.17|19.37|19.17|19.38|19.18|19.37|19.17|3
1650256350000|2022-04-18 04:32:30|19.38|19.18|19.38|19.18|19.38|19.18|19.37|19.17|3
1650256370000|2022-04-18 04:32:50|19.37|19.17|19.37|19.17|19.38|19.18|19.37|19.17|5
1650256380000|2022-04-18 04:33:00|19.36|19.16|19.36|19.16|19.36|19.16|19.36|19.16|1
1650256400000|2022-04-18 04:33:20|19.35|19.15|19.36|19.16|19.36|19.16|19.35|19.15|2
1650256420000|2022-04-18 04:33:40|19.37|19.17|19.36|19.16|19.37|19.17|19.36|19.16|2
1650256450000|2022-04-18 04:34:10|19.37|19.17|19.37|19.17|19.38|19.18|19.36|19.16|5
1650256460000|2022-04-18 04:34:20|19.36|19.16|19.37|19.17|19.37|19.17|19.36|19.16|2
1650256470000|2022-04-18 04:34:30|19.38|19.18|19.4|19.2|19.4|19.2|19.37|19.17|5
1650256480000|2022-04-18 04:34:40|19.39|19.19|19.39|19.19|19.39|19.19|19.39|19.19|1
1650256490000|2022-04-18 04:34:50|19.38|19.18|19.38|19.18|19.38|19.18|19.38|19.18|1
1650256500000|2022-04-18 04:35:00|19.39|19.19|19.38|19.18|19.39|19.19|19.37|19.17|4
1650256510000|2022-04-18 04:35:10|19.37|19.17|19.38|19.18|19.38|19.18|19.37|19.17|2
1650256520000|2022-04-18 04:35:20|19.37|19.17|19.38|19.18|19.38|19.18|19.37|19.17|4
1650256530000|2022-04-18 04:35:30|19.37|19.17|19.37|19.17|19.37|19.17|19.37|19.17|1
1650256540000|2022-04-18 04:35:40|19.38|19.18|19.38|19.18|19.38|19.18|19.38|19.18|1
1650256550000|2022-04-18 04:35:50|19.37|19.17|19.36|19.16|19.37|19.17|19.36|19.16|2
1650256560000|2022-04-18 04:36:00|19.37|19.17|19.37|19.17|19.37|19.17|19.36|19.16|13
1650256570000|2022-04-18 04:36:10|19.36|19.16|19.36|19.16|19.36|19.16|19.36|19.16|1
1650256600000|2022-04-18 04:36:40|19.35|19.15|19.36|19.16|19.36|19.16|19.35|19.15|8
1650256610000|2022-04-18 04:36:50|19.35|19.15|19.36|19.16|19.36|19.16|19.35|19.15|2
1650256620000|2022-04-18 04:37:00|19.35|19.15|19.35|19.15|19.36|19.16|19.35|19.15|7
1650256630000|2022-04-18 04:37:10|19.36|19.16|19.35|19.15|19.36|19.16|19.35|19.15|4
1650256640000|2022-04-18 04:37:20|19.36|19.16|19.35|19.15|19.36|19.16|19.35|19.15|2
1650256650000|2022-04-18 04:37:30|19.36|19.16|19.35|19.15|19.36|19.16|19.35|19.15|2
1650256660000|2022-04-18 04:37:40|19.36|19.16|19.36|19.16|19.36|19.16|19.35|19.15|3
1650256670000|2022-04-18 04:37:50|19.35|19.15|19.35|19.15|19.35|19.15|19.35|19.15|1
1650256690000|2022-04-18 04:38:10|19.36|19.16|19.35|19.15|19.36|19.16|19.35|19.15|4
1650256700000|2022-04-18 04:38:20|19.36|19.16|19.35|19.15|19.36|19.16|19.35|19.15|2
1650256730000|2022-04-18 04:38:50|19.36|19.16|19.36|19.16|19.36|19.16|19.36|19.16|1
1650256740000|2022-04-18 04:39:00|19.35|19.15|19.35|19.15|19.36|19.16|19.35|19.15|3
1650256750000|2022-04-18 04:39:10|19.36|19.16|19.36|19.16|19.36|19.16|19.36|19.16|1
1650256760000|2022-04-18 04:39:20|19.35|19.15|19.36|19.16|19.36|19.16|19.35|19.15|6
1650256770000|2022-04-18 04:39:30|19.35|19.15|19.35|19.15|19.36|19.16|19.35|19.15|9
1650256780000|2022-04-18 04:39:40|19.36|19.16|19.36|19.16|19.36|19.16|19.35|19.15|5
1650256800000|2022-04-18 04:40:00|19.37|19.17|19.37|19.17|19.37|19.17|19.37|19.17|1
1650256810000|2022-04-18 04:40:10|19.38|19.18|19.38|19.18|19.38|19.18|19.38|19.18|1
1650256820000|2022-04-18 04:40:20|19.39|19.19|19.38|19.18|19.39|19.19|19.38|19.18|2
1650256830000|2022-04-18 04:40:30|19.39|19.19|19.38|19.18|19.39|19.19|19.38|19.18|6
1650256840000|2022-04-18 04:40:40|19.37|19.17|19.37|19.17|19.38|19.18|19.37|19.17|7
1650256850000|2022-04-18 04:40:50|19.38|19.18|19.36|19.16|19.38|19.18|19.36|19.16|3
1650256860000|2022-04-18 04:41:00|19.35|19.15|19.35|19.15|19.36|19.16|19.35|19.15|3
1650256870000|2022-04-18 04:41:10|19.36|19.16|19.34|19.14|19.36|19.16|19.34|19.14|9
1650256880000|2022-04-18 04:41:20|19.35|19.15|19.35|19.15|19.35|19.15|19.34|19.14|5
1650256890000|2022-04-18 04:41:30|19.34|19.14|19.35|19.15|19.35|19.15|19.34|19.14|2
1650256900000|2022-04-18 04:41:40|19.34|19.14|19.35|19.15|19.35|19.15|19.34|19.14|2
1650256930000|2022-04-18 04:42:10|19.34|19.14|19.35|19.15|19.35|19.15|19.34|19.14|2
1650256940000|2022-04-18 04:42:20|19.34|19.14|19.34|19.14|19.35|19.15|19.34|19.14|3
1650256950000|2022-04-18 04:42:30|19.32|19.12|19.33|19.13|19.34|19.14|19.32|19.12|21
1650256960000|2022-04-18 04:42:40|19.34|19.14|19.32|19.12|19.34|19.14|19.32|19.12|5
1650256970000|2022-04-18 04:42:50|19.31|19.11|19.32|19.12|19.32|19.12|19.31|19.11|10
1650256980000|2022-04-18 04:43:00|19.31|19.11|19.32|19.12|19.32|19.12|19.31|19.11|8
1650256990000|2022-04-18 04:43:10|19.33|19.13|19.34|19.14|19.34|19.14|19.33|19.13|2
1650257000000|2022-04-18 04:43:20|19.35|19.15|19.35|19.15|19.35|19.15|19.34|19.14|5
1650257010000|2022-04-18 04:43:30|19.36|19.16|19.36|19.16|19.36|19.16|19.36|19.16|1
1650257020000|2022-04-18 04:43:40|19.35|19.15|19.36|19.16|19.36|19.16|19.35|19.15|8
1650257030000|2022-04-18 04:43:50|19.35|19.15|19.36|19.16|19.36|19.16|19.35|19.15|2
1650257070000|2022-04-18 04:44:30|19.35|19.15|19.35|19.15|19.36|19.16|19.34|19.14|9
1650257100000|2022-04-18 04:45:00|19.34|19.14|19.36|19.16|19.36|19.16|19.34|19.14|3
1650257130000|2022-04-18 04:45:30|19.37|19.17|19.35|19.15|19.37|19.17|19.34|19.14|5
1650257140000|2022-04-18 04:45:40|19.34|19.14|19.33|19.13|19.34|19.14|19.33|19.13|2
1650257150000|2022-04-18 04:45:50|19.34|19.14|19.34|19.14|19.34|19.14|19.33|19.13|7
1650257190000|2022-04-18 04:46:30|19.33|19.13|19.33|19.13|19.34|19.14|19.33|19.13|3
1650257200000|2022-04-18 04:46:40|19.32|19.12|19.32|19.12|19.32|19.12|19.32|19.12|1
1650257220000|2022-04-18 04:47:00|19.31|19.11|19.31|19.11|19.31|19.11|19.31|19.11|1
1650257230000|2022-04-18 04:47:10|19.32|19.12|19.32|19.12|19.32|19.12|19.31|19.11|3
1650257250000|2022-04-18 04:47:30|19.33|19.13|19.31|19.11|19.33|19.13|19.31|19.11|5
1650257260000|2022-04-18 04:47:40|19.32|19.12|19.31|19.11|19.32|19.12|19.31|19.11|4
1650257280000|2022-04-18 04:48:00|19.3|19.1|19.3|19.1|19.31|19.11|19.3|19.1|5
1650257310000|2022-04-18 04:48:30|19.29|19.09|19.3|19.1|19.3|19.1|19.29|19.09|2
1650257330000|2022-04-18 04:48:50|19.29|19.09|19.28|19.08|19.3|19.1|19.28|19.08|6
1650257340000|2022-04-18 04:49:00|19.27|19.07|19.27|19.07|19.28|19.08|19.27|19.07|3
1650257350000|2022-04-18 04:49:10|19.26|19.06|19.26|19.06|19.27|19.07|19.26|19.06|3
1650257360000|2022-04-18 04:49:20|19.25|19.05|19.26|19.06|19.26|19.06|19.25|19.05|4
1650257400000|2022-04-18 04:50:00|19.27|19.07|19.27|19.07|19.27|19.07|19.26|19.06|3
1650257410000|2022-04-18 04:50:10|19.28|19.08|19.28|19.08|19.28|19.08|19.28|19.08|1
1650257420000|2022-04-18 04:50:20|19.27|19.07|19.28|19.08|19.28|19.08|19.27|19.07|10
1650257430000|2022-04-18 04:50:30|19.27|19.07|19.28|19.08|19.28|19.08|19.27|19.07|2
1650257460000|2022-04-18 04:51:00|19.27|19.07|19.28|19.08|19.28|19.08|19.27|19.07|2
1650257470000|2022-04-18 04:51:10|19.27|19.07|19.27|19.07|19.28|19.08|19.27|19.07|3
1650257490000|2022-04-18 04:51:30|19.28|19.08|19.27|19.07|19.28|19.08|19.27|19.07|2
1650257500000|2022-04-18 04:51:40|19.28|19.08|19.28|19.08|19.28|19.08|19.28|19.08|1
1650257520000|2022-04-18 04:52:00|19.29|19.09|19.28|19.08|19.29|19.09|19.28|19.08|4
1650257540000|2022-04-18 04:52:20|19.27|19.07|19.28|19.08|19.28|19.08|19.27|19.07|4
1650257550000|2022-04-18 04:52:30|19.27|19.07|19.27|19.07|19.27|19.07|19.27|19.07|1
1650257560000|2022-04-18 04:52:40|19.26|19.06|19.26|19.06|19.27|19.07|19.25|19.05|5
1650257570000|2022-04-18 04:52:50|19.25|19.05|19.25|19.05|19.26|19.06|19.25|19.05|5
1650257580000|2022-04-18 04:53:00|19.24|19.04|19.25|19.05|19.25|19.05|19.24|19.04|14
1650257590000|2022-04-18 04:53:10|19.26|19.06|19.26|19.06|19.26|19.06|19.25|19.05|3
1650257600000|2022-04-18 04:53:20|19.25|19.05|19.25|19.05|19.25|19.05|19.25|19.05|1
1650257640000|2022-04-18 04:54:00|19.26|19.06|19.26|19.06|19.26|19.06|19.25|19.05|7
1650257650000|2022-04-18 04:54:10|19.25|19.05|19.26|19.06|19.26|19.06|19.25|19.05|6
1650257660000|2022-04-18 04:54:20|19.25|19.05|19.25|19.05|19.26|19.06|19.25|19.05|7
1650257670000|2022-04-18 04:54:30|19.26|19.06|19.26|19.06|19.26|19.06|19.26|19.06|1
1650257690000|2022-04-18 04:54:50|19.25|19.05|19.24|19.04|19.25|19.05|19.24|19.04|2
1650257700000|2022-04-18 04:55:00|19.25|19.05|19.24|19.04|19.25|19.05|19.24|19.04|2
1650257730000|2022-04-18 04:55:30|19.25|19.05|19.24|19.04|19.25|19.05|19.24|19.04|2
1650257750000|2022-04-18 04:55:50|19.23|19.03|19.23|19.03|19.23|19.03|19.23|19.03|1
1650257760000|2022-04-18 04:56:00|19.22|19.02|19.24|19.04|19.24|19.04|19.22|19.02|3
1650257800000|2022-04-18 04:56:40|19.25|19.05|19.25|19.05|19.25|19.05|19.24|19.04|5
1650257830000|2022-04-18 04:57:10|19.24|19.04|19.24|19.04|19.25|19.05|19.24|19.04|3
1650257840000|2022-04-18 04:57:20|19.23|19.03|19.23|19.03|19.23|19.03|19.22|19.02|3
1650257850000|2022-04-18 04:57:30|19.22|19.02|19.22|19.02|19.22|19.02|19.22|19.02|1
1650257870000|2022-04-18 04:57:50|19.21|19.01|19.21|19.01|19.21|19.01|19.21|19.01|1
1650257880000|2022-04-18 04:58:00|19.22|19.02|19.21|19.01|19.22|19.02|19.21|19.01|2
1650257890000|2022-04-18 04:58:10|19.22|19.02|19.21|19.01|19.22|19.02|19.21|19.01|2
1650257900000|2022-04-18 04:58:20|19.22|19.02|19.21|19.01|19.22|19.02|19.21|19.01|2
1650257910000|2022-04-18 04:58:30|19.22|19.02|19.21|19.01|19.22|19.02|19.21|19.01|2
1650257930000|2022-04-18 04:58:50|19.22|19.02|19.21|19.01|19.22|19.02|19.21|19.01|2
1650257940000|2022-04-18 04:59:00|19.2|19|19.2|19|19.2|19|19.2|19|1
1650257950000|2022-04-18 04:59:10|19.19|18.99|19.2|19|19.2|19|19.19|18.99|4
1650257960000|2022-04-18 04:59:20|19.19|18.99|19.19|18.99|19.19|18.99|19.19|18.99|1
1650257970000|2022-04-18 04:59:30|19.2|19|19.2|19|19.2|19|19.2|19|1
1650257980000|2022-04-18 04:59:40|19.21|19.01|19.2|19|19.21|19.01|19.2|19|2
1650257990000|2022-04-18 04:59:50|19.21|19.01|19.2|19|19.21|19.01|19.2|19|2
1650258000000|2022-04-18 05:00:00|19.19|18.99|19.2|19|19.2|19|19.19|18.99|4
1650258020000|2022-04-18 05:00:20|19.21|19.01|19.21|19.01|19.21|19.01|19.21|19.01|1
1650258030000|2022-04-18 05:00:30|19.22|19.02|19.22|19.02|19.22|19.02|19.22|19.02|1
1650258080000|2022-04-18 05:01:20|19.23|19.03|19.23|19.03|19.24|19.04|19.23|19.03|3
1650258090000|2022-04-18 05:01:30|19.24|19.04|19.24|19.04|19.24|19.04|19.24|19.04|1
1650258100000|2022-04-18 05:01:40|19.23|19.03|19.23|19.03|19.24|19.04|19.23|19.03|5
1650258130000|2022-04-18 05:02:10|19.24|19.04|19.23|19.03|19.24|19.04|19.23|19.03|2
1650258170000|2022-04-18 05:02:50|19.24|19.04|19.23|19.03|19.24|19.04|19.23|19.03|4
1650258180000|2022-04-18 05:03:00|19.24|19.04|19.25|19.05|19.25|19.05|19.24|19.04|6
1650258190000|2022-04-18 05:03:10|19.24|19.04|19.24|19.04|19.24|19.04|19.24|19.04|1
1650258200000|2022-04-18 05:03:20|19.23|19.03|19.24|19.04|19.24|19.04|19.23|19.03|4
1650258210000|2022-04-18 05:03:30|19.23|19.03|19.22|19.02|19.24|19.04|19.22|19.02|4
1650258220000|2022-04-18 05:03:40|19.21|19.01|19.21|19.01|19.21|19.01|19.21|19.01|1
1650258230000|2022-04-18 05:03:50|19.2|19|19.2|19|19.21|19.01|19.2|19|3
1650258250000|2022-04-18 05:04:10|19.21|19.01|19.2|19|19.21|19.01|19.2|19|2
1650258260000|2022-04-18 05:04:20|19.19|18.99|19.2|19|19.2|19|19.19|18.99|2
1650258270000|2022-04-18 05:04:30|19.21|19.01|19.2|19|19.21|19.01|19.2|19|2
1650258280000|2022-04-18 05:04:40|19.21|19.01|19.2|19|19.21|19.01|19.2|19|6
1650258300000|2022-04-18 05:05:00|19.19|18.99|19.2|19|19.2|19|19.19|18.99|2
1650258320000|2022-04-18 05:05:20|19.19|18.99|19.16|18.96|19.19|18.99|19.16|18.96|12
1650258330000|2022-04-18 05:05:30|19.17|18.97|19.11|18.91|19.17|18.97|19.1|18.9|19
1650258340000|2022-04-18 05:05:40|19.1|18.9|19.12|18.92|19.13|18.93|19.1|18.9|12
1650258350000|2022-04-18 05:05:50|19.11|18.91|19.13|18.93|19.13|18.93|19.11|18.91|13
1650258360000|2022-04-18 05:06:00|19.14|18.94|19.13|18.93|19.14|18.94|19.13|18.93|2
1650258370000|2022-04-18 05:06:10|19.12|18.92|19.13|18.93|19.14|18.94|19.12|18.92|4
1650258380000|2022-04-18 05:06:20|19.14|18.94|19.18|18.98|19.18|18.98|19.14|18.94|5
1650258390000|2022-04-18 05:06:30|19.17|18.97|19.18|18.98|19.18|18.98|19.17|18.97|6
1650258410000|2022-04-18 05:06:50|19.19|18.99|19.18|18.98|19.19|18.99|19.18|18.98|4
1650258420000|2022-04-18 05:07:00|19.19|18.99|19.19|18.99|19.19|18.99|19.18|18.98|11
1650258430000|2022-04-18 05:07:10|19.18|18.98|19.17|18.97|19.19|18.99|19.17|18.97|10
1650258440000|2022-04-18 05:07:20|19.18|18.98|19.16|18.96|19.18|18.98|19.15|18.95|7
1650258450000|2022-04-18 05:07:30|19.17|18.97|19.17|18.97|19.17|18.97|19.16|18.96|3
1650258460000|2022-04-18 05:07:40|19.18|18.98|19.18|18.98|19.18|18.98|19.17|18.97|3
1650258470000|2022-04-18 05:07:50|19.19|18.99|19.17|18.97|19.19|18.99|19.17|18.97|11
1650258480000|2022-04-18 05:08:00|19.16|18.96|19.16|18.96|19.17|18.97|19.16|18.96|3
1650258490000|2022-04-18 05:08:10|19.15|18.95|19.15|18.95|19.15|18.95|19.15|18.95|1
1650258500000|2022-04-18 05:08:20|19.16|18.96|19.17|18.97|19.17|18.97|19.15|18.95|6
1650258510000|2022-04-18 05:08:30|19.18|18.98|19.18|18.98|19.18|18.98|19.17|18.97|5
1650258520000|2022-04-18 05:08:40|19.17|18.97|19.17|18.97|19.18|18.98|19.17|18.97|3
1650258540000|2022-04-18 05:09:00|19.16|18.96|19.17|18.97|19.17|18.97|19.16|18.96|6
1650258570000|2022-04-18 05:09:30|19.18|18.98|19.18|18.98|19.18|18.98|19.17|18.97|7
1650258580000|2022-04-18 05:09:40|19.17|18.97|19.17|18.97|19.17|18.97|19.16|18.96|3
1650258590000|2022-04-18 05:09:50|19.16|18.96|19.16|18.96|19.17|18.97|19.16|18.96|7
1650258600000|2022-04-18 05:10:00|19.17|18.97|19.16|18.96|19.17|18.97|19.16|18.96|10
1650258610000|2022-04-18 05:10:10|19.17|18.97|19.16|18.96|19.17|18.97|19.16|18.96|4
1650258620000|2022-04-18 05:10:20|19.17|18.97|19.19|18.99|19.19|18.99|19.17|18.97|3
1650258640000|2022-04-18 05:10:40|19.2|19|19.19|18.99|19.2|19|19.18|18.98|10
1650258680000|2022-04-18 05:11:20|19.18|18.98|19.19|18.99|19.19|18.99|19.18|18.98|2
1650258690000|2022-04-18 05:11:30|19.18|18.98|19.19|18.99|19.19|18.99|19.18|18.98|4
1650258720000|2022-04-18 05:12:00|19.2|19|19.2|19|19.2|19|19.19|18.99|3
1650258730000|2022-04-18 05:12:10|19.19|18.99|19.19|18.99|19.2|19|19.18|18.98|11
1650258750000|2022-04-18 05:12:30|19.2|19|19.2|19|19.2|19|19.19|18.99|3
1650258760000|2022-04-18 05:12:40|19.19|18.99|19.19|18.99|19.2|19|19.19|18.99|5
1650258770000|2022-04-18 05:12:50|19.2|19|19.2|19|19.2|19|19.19|18.99|5
1650258780000|2022-04-18 05:13:00|19.19|18.99|19.19|18.99|19.2|19|19.19|18.99|3
1650258790000|2022-04-18 05:13:10|19.2|19|19.2|19|19.2|19|19.2|19|1
1650258800000|2022-04-18 05:13:20|19.19|18.99|19.19|18.99|19.19|18.99|19.19|18.99|1
1650258810000|2022-04-18 05:13:30|19.2|19|19.2|19|19.2|19|19.2|19|1
1650258830000|2022-04-18 05:13:50|19.21|19.01|19.21|19.01|19.21|19.01|19.2|19|3
1650258840000|2022-04-18 05:14:00|19.2|19|19.2|19|19.21|19.01|19.2|19|5
1650258850000|2022-04-18 05:14:10|19.21|19.01|19.21|19.01|19.21|19.01|19.21|19.01|1
1650258870000|2022-04-18 05:14:30|19.22|19.02|19.23|19.03|19.23|19.03|19.22|19.02|2
1650258900000|2022-04-18 05:15:00|19.24|19.04|19.24|19.04|19.25|19.05|19.23|19.03|7
1650258910000|2022-04-18 05:15:10|19.25|19.05|19.24|19.04|19.25|19.05|19.24|19.04|2
1650258930000|2022-04-18 05:15:30|19.25|19.05|19.26|19.06|19.26|19.06|19.25|19.05|6
1650258960000|2022-04-18 05:16:00|19.27|19.07|19.27|19.07|19.27|19.07|19.27|19.07|1
1650258970000|2022-04-18 05:16:10|19.26|19.06|19.27|19.07|19.27|19.07|19.26|19.06|2
1650258980000|2022-04-18 05:16:20|19.28|19.08|19.28|19.08|19.28|19.08|19.28|19.08|1
1650258990000|2022-04-18 05:16:30|19.29|19.09|19.29|19.09|19.29|19.09|19.28|19.08|3
1650259000000|2022-04-18 05:16:40|19.28|19.08|19.29|19.09|19.29|19.09|19.28|19.08|2
1650259010000|2022-04-18 05:16:50|19.3|19.1|19.29|19.09|19.3|19.1|19.29|19.09|2
1650259020000|2022-04-18 05:17:00|19.3|19.1|19.29|19.09|19.3|19.1|19.29|19.09|2
1650259030000|2022-04-18 05:17:10|19.3|19.1|19.28|19.08|19.3|19.1|19.28|19.08|3
1650259040000|2022-04-18 05:17:20|19.29|19.09|19.29|19.09|19.29|19.09|19.28|19.08|3
1650259070000|2022-04-18 05:17:50|19.28|19.08|19.29|19.09|19.29|19.09|19.28|19.08|2
1650259100000|2022-04-18 05:18:20|19.28|19.08|19.28|19.08|19.28|19.08|19.28|19.08|1
1650259110000|2022-04-18 05:18:30|19.29|19.09|19.28|19.08|19.29|19.09|19.28|19.08|2
1650259140000|2022-04-18 05:19:00|19.29|19.09|19.29|19.09|19.29|19.09|19.29|19.09|1
1650259150000|2022-04-18 05:19:10|19.28|19.08|19.29|19.09|19.29|19.09|19.28|19.08|2
1650259160000|2022-04-18 05:19:20|19.28|19.08|19.29|19.09|19.29|19.09|19.28|19.08|8
1650259170000|2022-04-18 05:19:30|19.28|19.08|19.29|19.09|19.29|19.09|19.28|19.08|2
1650259210000|2022-04-18 05:20:10|19.28|19.08|19.28|19.08|19.28|19.08|19.28|19.08|1
1650259230000|2022-04-18 05:20:30|19.27|19.07|19.28|19.08|19.28|19.08|19.27|19.07|6
1650259240000|2022-04-18 05:20:40|19.29|19.09|19.29|19.09|19.3|19.1|19.29|19.09|3
1650259250000|2022-04-18 05:20:50|19.3|19.1|19.3|19.1|19.3|19.1|19.29|19.09|7
1650259260000|2022-04-18 05:21:00|19.29|19.09|19.29|19.09|19.3|19.1|19.29|19.09|3
1650259270000|2022-04-18 05:21:10|19.3|19.1|19.29|19.09|19.3|19.1|19.29|19.09|2
1650259280000|2022-04-18 05:21:20|19.3|19.1|19.29|19.09|19.3|19.1|19.29|19.09|2
1650259290000|2022-04-18 05:21:30|19.28|19.08|19.28|19.08|19.29|19.09|19.28|19.08|3
1650259310000|2022-04-18 05:21:50|19.29|19.09|19.29|19.09|19.29|19.09|19.28|19.08|5
1650259320000|2022-04-18 05:22:00|19.28|19.08|19.29|19.09|19.29|19.09|19.28|19.08|6
1650259330000|2022-04-18 05:22:10|19.3|19.1|19.29|19.09|19.3|19.1|19.29|19.09|2
1650259390000|2022-04-18 05:23:10|19.28|19.08|19.29|19.09|19.29|19.09|19.28|19.08|6
1650259400000|2022-04-18 05:23:20|19.28|19.08|19.29|19.09|19.29|19.09|19.28|19.08|2
1650259420000|2022-04-18 05:23:40|19.28|19.08|19.28|19.08|19.29|19.09|19.28|19.08|7
1650259430000|2022-04-18 05:23:50|19.29|19.09|19.29|19.09|19.29|19.09|19.29|19.09|1
1650259450000|2022-04-18 05:24:10|19.28|19.08|19.28|19.08|19.29|19.09|19.28|19.08|5
1650259460000|2022-04-18 05:24:20|19.29|19.09|19.29|19.09|19.29|19.09|19.29|19.09|1
1650259480000|2022-04-18 05:24:40|19.28|19.08|19.29|19.09|19.29|19.09|19.28|19.08|4
1650259490000|2022-04-18 05:24:50|19.28|19.08|19.3|19.1|19.3|19.1|19.28|19.08|5
1650259500000|2022-04-18 05:25:00|19.29|19.09|19.29|19.09|19.3|19.1|19.29|19.09|5
1650259510000|2022-04-18 05:25:10|19.28|19.08|19.29|19.09|19.29|19.09|19.28|19.08|2
1650259520000|2022-04-18 05:25:20|19.28|19.08|19.28|19.08|19.29|19.09|19.28|19.08|5
1650259530000|2022-04-18 05:25:30|19.29|19.09|19.28|19.08|19.29|19.09|19.28|19.08|4
1650259550000|2022-04-18 05:25:50|19.27|19.07|19.28|19.08|19.28|19.08|19.27|19.07|2
1650259560000|2022-04-18 05:26:00|19.27|19.07|19.28|19.08|19.28|19.08|19.27|19.07|6
1650259570000|2022-04-18 05:26:10|19.29|19.09|19.29|19.09|19.29|19.09|19.28|19.08|7
1650259580000|2022-04-18 05:26:20|19.28|19.08|19.29|19.09|19.29|19.09|19.28|19.08|6
1650259590000|2022-04-18 05:26:30|19.28|19.08|19.28|19.08|19.29|19.09|19.28|19.08|9
1650259600000|2022-04-18 05:26:40|19.29|19.09|19.28|19.08|19.29|19.09|19.28|19.08|8
1650259610000|2022-04-18 05:26:50|19.29|19.09|19.28|19.08|19.29|19.09|19.28|19.08|6
1650259620000|2022-04-18 05:27:00|19.29|19.09|19.28|19.08|19.29|19.09|19.28|19.08|14
1650259640000|2022-04-18 05:27:20|19.29|19.09|19.29|19.09|19.29|19.09|19.29|19.09|1
1650259650000|2022-04-18 05:27:30|19.28|19.08|19.28|19.08|19.28|19.08|19.28|19.08|1
1650259680000|2022-04-18 05:28:00|19.29|19.09|19.29|19.09|19.29|19.09|19.29|19.09|1
1650259690000|2022-04-18 05:28:10|19.3|19.1|19.29|19.09|19.3|19.1|19.29|19.09|6
1650259700000|2022-04-18 05:28:20|19.3|19.1|19.29|19.09|19.3|19.1|19.29|19.09|6
1650259710000|2022-04-18 05:28:30|19.3|19.1|19.29|19.09|19.3|19.1|19.29|19.09|4
1650259720000|2022-04-18 05:28:40|19.3|19.1|19.3|19.1|19.3|19.1|19.29|19.09|9
1650259730000|2022-04-18 05:28:50|19.31|19.11|19.31|19.11|19.32|19.12|19.3|19.1|5
1650259740000|2022-04-18 05:29:00|19.32|19.12|19.32|19.12|19.32|19.12|19.31|19.11|3
1650259750000|2022-04-18 05:29:10|19.31|19.11|19.31|19.11|19.32|19.12|19.31|19.11|3
1650259800000|2022-04-18 05:30:00|19.32|19.12|19.33|19.13|19.33|19.13|19.31|19.11|4
1650259810000|2022-04-18 05:30:10|19.32|19.12|19.3|19.1|19.32|19.12|19.3|19.1|5
1650259820000|2022-04-18 05:30:20|19.31|19.11|19.3|19.1|19.31|19.11|19.3|19.1|10
1650259830000|2022-04-18 05:30:30|19.31|19.11|19.31|19.11|19.31|19.11|19.3|19.1|5
1650259850000|2022-04-18 05:30:50|19.3|19.1|19.29|19.09|19.3|19.1|19.29|19.09|4
1650259860000|2022-04-18 05:31:00|19.28|19.08|19.28|19.08|19.29|19.09|19.28|19.08|3
1650259870000|2022-04-18 05:31:10|19.27|19.07|19.27|19.07|19.27|19.07|19.27|19.07|1
1650259920000|2022-04-18 05:32:00|19.28|19.08|19.29|19.09|19.29|19.09|19.27|19.07|6
1650259930000|2022-04-18 05:32:10|19.28|19.08|19.28|19.08|19.29|19.09|19.28|19.08|7
1650259940000|2022-04-18 05:32:20|19.29|19.09|19.28|19.08|19.29|19.09|19.28|19.08|4
1650259950000|2022-04-18 05:32:30|19.29|19.09|19.28|19.08|19.29|19.09|19.28|19.08|2
1650259960000|2022-04-18 05:32:40|19.29|19.09|19.29|19.09|19.29|19.09|19.29|19.09|1
1650259970000|2022-04-18 05:32:50|19.28|19.08|19.29|19.09|19.29|19.09|19.28|19.08|8
1650259980000|2022-04-18 05:33:00|19.28|19.08|19.29|19.09|19.29|19.09|19.28|19.08|8
1650259990000|2022-04-18 05:33:10|19.28|19.08|19.29|19.09|19.29|19.09|19.28|19.08|2
1650260010000|2022-04-18 05:33:30|19.28|19.08|19.29|19.09|19.29|19.09|19.28|19.08|4
1650260020000|2022-04-18 05:33:40|19.28|19.08|19.29|19.09|19.29|19.09|19.28|19.08|2
1650260050000|2022-04-18 05:34:10|19.28|19.08|19.28|19.08|19.28|19.08|19.28|19.08|1
1650260070000|2022-04-18 05:34:30|19.27|19.07|19.26|19.06|19.27|19.07|19.26|19.06|6
1650260080000|2022-04-18 05:34:40|19.27|19.07|19.27|19.07|19.27|19.07|19.26|19.06|3
1650260110000|2022-04-18 05:35:10|19.26|19.06|19.26|19.06|19.26|19.06|19.26|19.06|1
1650260130000|2022-04-18 05:35:30|19.27|19.07|19.27|19.07|19.27|19.07|19.27|19.07|1
1650260140000|2022-04-18 05:35:40|19.26|19.06|19.26|19.06|19.27|19.07|19.26|19.06|9
1650260170000|2022-04-18 05:36:10|19.25|19.05|19.25|19.05|19.25|19.05|19.25|19.05|1
1650260180000|2022-04-18 05:36:20|19.26|19.06|19.26|19.06|19.26|19.06|19.25|19.05|5
1650260190000|2022-04-18 05:36:30|19.25|19.05|19.25|19.05|19.26|19.06|19.25|19.05|3
1650260200000|2022-04-18 05:36:40|19.26|19.06|19.26|19.06|19.26|19.06|19.25|19.05|5
1650260240000|2022-04-18 05:37:20|19.25|19.05|19.25|19.05|19.26|19.06|19.25|19.05|3
1650260250000|2022-04-18 05:37:30|19.26|19.06|19.25|19.05|19.26|19.06|19.25|19.05|2
1650260280000|2022-04-18 05:38:00|19.24|19.04|19.25|19.05|19.25|19.05|19.24|19.04|4
1650260290000|2022-04-18 05:38:10|19.24|19.04|19.24|19.04|19.24|19.04|19.24|19.04|1
1650260300000|2022-04-18 05:38:20|19.25|19.05|19.25|19.05|19.25|19.05|19.25|19.05|1
1650260330000|2022-04-18 05:38:50|19.24|19.04|19.24|19.04|19.25|19.05|19.24|19.04|3
1650260350000|2022-04-18 05:39:10|19.25|19.05|19.24|19.04|19.25|19.05|19.24|19.04|2
1650260360000|2022-04-18 05:39:20|19.25|19.05|19.24|19.04|19.25|19.05|19.24|19.04|4
1650260370000|2022-04-18 05:39:30|19.25|19.05|19.24|19.04|19.25|19.05|19.24|19.04|6
1650260380000|2022-04-18 05:39:40|19.25|19.05|19.25|19.05|19.25|19.05|19.24|19.04|3
1650260390000|2022-04-18 05:39:50|19.24|19.04|19.24|19.04|19.25|19.05|19.24|19.04|3
1650260400000|2022-04-18 05:40:00|19.25|19.05|19.24|19.04|19.25|19.05|19.24|19.04|2
1650260410000|2022-04-18 05:40:10|19.25|19.05|19.24|19.04|19.25|19.05|19.24|19.04|2
1650260420000|2022-04-18 05:40:20|19.25|19.05|19.25|19.05|19.25|19.05|19.24|19.04|9
1650260430000|2022-04-18 05:40:30|19.24|19.04|19.25|19.05|19.25|19.05|19.24|19.04|2
1650260440000|2022-04-18 05:40:40|19.24|19.04|19.25|19.05|19.25|19.05|19.24|19.04|2
1650260450000|2022-04-18 05:40:50|19.26|19.06|19.26|19.06|19.26|19.06|19.26|19.06|1
1650260460000|2022-04-18 05:41:00|19.25|19.05|19.26|19.06|19.26|19.06|19.25|19.05|4
1650260470000|2022-04-18 05:41:10|19.25|19.05|19.26|19.06|19.26|19.06|19.25|19.05|2
1650260480000|2022-04-18 05:41:20|19.25|19.05|19.26|19.06|19.26|19.06|19.25|19.05|2
1650260490000|2022-04-18 05:41:30|19.25|19.05|19.26|19.06|19.26|19.06|19.25|19.05|4
1650260500000|2022-04-18 05:41:40|19.25|19.05|19.25|19.05|19.26|19.06|19.25|19.05|5
1650260510000|2022-04-18 05:41:50|19.24|19.04|19.22|19.02|19.24|19.04|19.22|19.02|7
1650260520000|2022-04-18 05:42:00|19.23|19.03|19.22|19.02|19.23|19.03|19.22|19.02|2
1650260550000|2022-04-18 05:42:30|19.21|19.01|19.2|19|19.21|19.01|19.19|18.99|8
1650260570000|2022-04-18 05:42:50|19.19|18.99|19.2|19|19.2|19|19.19|18.99|2
1650260580000|2022-04-18 05:43:00|19.21|19.01|19.21|19.01|19.21|19.01|19.2|19|3
1650260590000|2022-04-18 05:43:10|19.2|19|19.21|19.01|19.21|19.01|19.2|19|12
1650260600000|2022-04-18 05:43:20|19.2|19|19.2|19|19.21|19.01|19.2|19|5
1650260610000|2022-04-18 05:43:30|19.21|19.01|19.2|19|19.21|19.01|19.2|19|6
1650260630000|2022-04-18 05:43:50|19.19|18.99|19.2|19|19.2|19|19.19|18.99|2
1650260640000|2022-04-18 05:44:00|19.19|18.99|19.19|18.99|19.2|19|19.19|18.99|5
1650260650000|2022-04-18 05:44:10|19.2|19|19.19|18.99|19.2|19|19.19|18.99|2
1650260670000|2022-04-18 05:44:30|19.2|19|19.2|19|19.2|19|19.19|18.99|5
1650260680000|2022-04-18 05:44:40|19.19|18.99|19.19|18.99|19.2|19|19.19|18.99|5
1650260700000|2022-04-18 05:45:00|19.2|19|19.19|18.99|19.2|19|19.19|18.99|6
1650260720000|2022-04-18 05:45:20|19.2|19|19.2|19|19.2|19|19.19|18.99|5
1650260730000|2022-04-18 05:45:30|19.21|19.01|19.21|19.01|19.21|19.01|19.21|19.01|1
1650260740000|2022-04-18 05:45:40|19.22|19.02|19.22|19.02|19.22|19.02|19.22|19.02|1
1650260750000|2022-04-18 05:45:50|19.21|19.01|19.21|19.01|19.21|19.01|19.21|19.01|1
1650260790000|2022-04-18 05:46:30|19.2|19|19.2|19|19.21|19.01|19.2|19|3
1650260800000|2022-04-18 05:46:40|19.21|19.01|19.21|19.01|19.21|19.01|19.2|19|9
1650260830000|2022-04-18 05:47:10|19.2|19|19.2|19|19.21|19.01|19.2|19|3
1650260840000|2022-04-18 05:47:20|19.21|19.01|19.2|19|19.21|19.01|19.2|19|2
1650260850000|2022-04-18 05:47:30|19.21|19.01|19.2|19|19.21|19.01|19.2|19|6
1650260860000|2022-04-18 05:47:40|19.21|19.01|19.2|19|19.21|19.01|19.2|19|6
1650260870000|2022-04-18 05:47:50|19.21|19.01|19.2|19|19.21|19.01|19.2|19|4
1650260910000|2022-04-18 05:48:30|19.19|18.99|19.19|18.99|19.19|18.99|19.19|18.99|1
1650260940000|2022-04-18 05:49:00|19.18|18.98|19.18|18.98|19.18|18.98|19.18|18.98|1
1650260950000|2022-04-18 05:49:10|19.17|18.97|19.17|18.97|19.17|18.97|19.17|18.97|1
1650260960000|2022-04-18 05:49:20|19.16|18.96|19.16|18.96|19.16|18.96|19.16|18.96|1
1650260980000|2022-04-18 05:49:40|19.15|18.95|19.16|18.96|19.16|18.96|19.15|18.95|2
1650261000000|2022-04-18 05:50:00|19.17|18.97|19.17|18.97|19.17|18.97|19.17|18.97|1
1650261010000|2022-04-18 05:50:10|19.16|18.96|19.17|18.97|19.17|18.97|19.16|18.96|8
1650261020000|2022-04-18 05:50:20|19.16|18.96|19.16|18.96|19.17|18.97|19.16|18.96|7
1650261050000|2022-04-18 05:50:50|19.15|18.95|19.16|18.96|19.16|18.96|19.15|18.95|4
1650261060000|2022-04-18 05:51:00|19.17|18.97|19.17|18.97|19.17|18.97|19.16|18.96|3
1650261070000|2022-04-18 05:51:10|19.18|18.98|19.18|18.98|19.18|18.98|19.17|18.97|7
1650261080000|2022-04-18 05:51:20|19.19|18.99|19.19|18.99|19.19|18.99|19.18|18.98|11
1650261090000|2022-04-18 05:51:30|19.2|19|19.2|19|19.2|19|19.19|18.99|7
1650261100000|2022-04-18 05:51:40|19.19|18.99|19.19|18.99|19.2|19|19.19|18.99|3
1650261120000|2022-04-18 05:52:00|19.18|18.98|19.18|18.98|19.19|18.99|19.18|18.98|7
1650261140000|2022-04-18 05:52:20|19.17|18.97|19.17|18.97|19.18|18.98|19.16|18.96|5
1650261150000|2022-04-18 05:52:30|19.16|18.96|19.16|18.96|19.16|18.96|19.16|18.96|1
1650261160000|2022-04-18 05:52:40|19.15|18.95|19.15|18.95|19.15|18.95|19.15|18.95|1
1650261170000|2022-04-18 05:52:50|19.14|18.94|19.14|18.94|19.14|18.94|19.13|18.93|9
1650261180000|2022-04-18 05:53:00|19.13|18.93|19.14|18.94|19.14|18.94|19.13|18.93|14
1650261210000|2022-04-18 05:53:30|19.13|18.93|19.13|18.93|19.13|18.93|19.13|18.93|1
1650261240000|2022-04-18 05:54:00|19.14|18.94|19.14|18.94|19.14|18.94|19.13|18.93|5
1650261260000|2022-04-18 05:54:20|19.13|18.93|19.13|18.93|19.13|18.93|19.13|18.93|1
1650261340000|2022-04-18 05:55:40|19.14|18.94|19.13|18.93|19.14|18.94|19.13|18.93|2
1650261350000|2022-04-18 05:55:50|19.14|18.94|19.14|18.94|19.14|18.94|19.13|18.93|3
1650261360000|2022-04-18 05:56:00|19.13|18.93|19.13|18.93|19.13|18.93|19.13|18.93|1
1650261400000|2022-04-18 05:56:40|19.12|18.92|19.12|18.92|19.12|18.92|19.12|18.92|1
1650261410000|2022-04-18 05:56:50|19.13|18.93|19.13|18.93|19.13|18.93|19.12|18.92|5
1650261430000|2022-04-18 05:57:10|19.12|18.92|19.13|18.93|19.13|18.93|19.12|18.92|4
1650261440000|2022-04-18 05:57:20|19.12|18.92|19.12|18.92|19.12|18.92|19.12|18.92|1
1650261450000|2022-04-18 05:57:30|19.13|18.93|19.13|18.93|19.13|18.93|19.13|18.93|1
1650261470000|2022-04-18 05:57:50|19.14|18.94|19.13|18.93|19.14|18.94|19.13|18.93|6
1650261500000|2022-04-18 05:58:20|19.14|18.94|19.13|18.93|19.14|18.94|19.13|18.93|10
1650261510000|2022-04-18 05:58:30|19.14|18.94|19.14|18.94|19.14|18.94|19.13|18.93|5
1650261520000|2022-04-18 05:58:40|19.13|18.93|19.14|18.94|19.14|18.94|19.13|18.93|4
1650261530000|2022-04-18 05:58:50|19.13|18.93|19.13|18.93|19.14|18.94|19.13|18.93|7
1650261540000|2022-04-18 05:59:00|19.14|18.94|19.13|18.93|19.14|18.94|19.13|18.93|16
1650261550000|2022-04-18 05:59:10|19.14|18.94|19.14|18.94|19.14|18.94|19.13|18.93|9
1650261590000|2022-04-18 05:59:50|19.15|18.95|19.15|18.95|19.15|18.95|19.14|18.94|3
1650261600000|2022-04-18 06:00:00|19.14|18.94|19.14|18.94|19.14|18.94|19.14|18.94|1
1650261610000|2022-04-18 06:00:10|19.13|18.93|19.14|18.94|19.14|18.94|19.13|18.93|4
1650261620000|2022-04-18 06:00:20|19.13|18.93|19.14|18.94|19.14|18.94|19.13|18.93|6
1650261630000|2022-04-18 06:00:30|19.13|18.93|19.14|18.94|19.14|18.94|19.13|18.93|12
1650261660000|2022-04-18 06:01:00|19.15|18.95|19.14|18.94|19.15|18.95|19.14|18.94|2
1650261670000|2022-04-18 06:01:10|19.15|18.95|19.15|18.95|19.15|18.95|19.14|18.94|7
1650261680000|2022-04-18 06:01:20|19.14|18.94|19.15|18.95|19.15|18.95|19.14|18.94|2
1650261690000|2022-04-18 06:01:30|19.14|18.94|19.15|18.95|19.15|18.95|19.14|18.94|2
1650261710000|2022-04-18 06:01:50|19.14|18.94|19.15|18.95|19.15|18.95|19.14|18.94|14
1650261720000|2022-04-18 06:02:00|19.14|18.94|19.15|18.95|19.16|18.96|19.14|18.94|12
1650261730000|2022-04-18 06:02:10|19.14|18.94|19.14|18.94|19.14|18.94|19.14|18.94|1
1650261740000|2022-04-18 06:02:20|19.15|18.95|19.14|18.94|19.15|18.95|19.14|18.94|4
1650261750000|2022-04-18 06:02:30|19.15|18.95|19.15|18.95|19.16|18.96|19.14|18.94|7
1650261760000|2022-04-18 06:02:40|19.14|18.94|19.15|18.95|19.15|18.95|19.14|18.94|6
1650261810000|2022-04-18 06:03:30|19.16|18.96|19.16|18.96|19.16|18.96|19.15|18.95|3
1650261820000|2022-04-18 06:03:40|19.15|18.95|19.16|18.96|19.16|18.96|19.15|18.95|14
1650261830000|2022-04-18 06:03:50|19.15|18.95|19.16|18.96|19.16|18.96|19.15|18.95|8
1650261840000|2022-04-18 06:04:00|19.15|18.95|19.16|18.96|19.16|18.96|19.15|18.95|2
1650261850000|2022-04-18 06:04:10|19.15|18.95|19.15|18.95|19.15|18.95|19.15|18.95|1
1650261860000|2022-04-18 06:04:20|19.16|18.96|19.15|18.95|19.16|18.96|19.15|18.95|2
1650261880000|2022-04-18 06:04:40|19.16|18.96|19.16|18.96|19.16|18.96|19.15|18.95|3
1650261900000|2022-04-18 06:05:00|19.17|18.97|19.16|18.96|19.17|18.97|19.15|18.95|4
1650261920000|2022-04-18 06:05:20|19.15|18.95|19.16|18.96|19.16|18.96|19.15|18.95|2
1650261930000|2022-04-18 06:05:30|19.15|18.95|19.16|18.96|19.16|18.96|19.15|18.95|6
1650261970000|2022-04-18 06:06:10|19.15|18.95|19.16|18.96|19.17|18.97|19.15|18.95|8
1650261980000|2022-04-18 06:06:20|19.17|18.97|19.16|18.96|19.17|18.97|19.16|18.96|8
1650261990000|2022-04-18 06:06:30|19.17|18.97|19.16|18.96|19.17|18.97|19.16|18.96|2
1650262040000|2022-04-18 06:07:20|19.15|18.95|19.16|18.96|19.16|18.96|19.15|18.95|2
1650262060000|2022-04-18 06:07:40|19.17|18.97|19.17|18.97|19.17|18.97|19.17|18.97|1
1650262070000|2022-04-18 06:07:50|19.18|18.98|19.18|18.98|19.18|18.98|19.18|18.98|1
1650262080000|2022-04-18 06:08:00|19.17|18.97|19.18|18.98|19.18|18.98|19.17|18.97|2
1650262100000|2022-04-18 06:08:20|19.19|18.99|19.18|18.98|19.19|18.99|19.18|18.98|10
1650262120000|2022-04-18 06:08:40|19.19|18.99|19.18|18.98|19.19|18.99|19.18|18.98|2
1650262130000|2022-04-18 06:08:50|19.19|18.99|19.19|18.99|19.19|18.99|19.18|18.98|3
1650262150000|2022-04-18 06:09:10|19.2|19|19.19|18.99|19.2|19|19.19|18.99|2
1650262160000|2022-04-18 06:09:20|19.2|19|19.19|18.99|19.2|19|19.19|18.99|10
1650262170000|2022-04-18 06:09:30|19.2|19|19.19|18.99|19.2|19|19.19|18.99|14
1650262180000|2022-04-18 06:09:40|19.2|19|19.2|19|19.2|19|19.19|18.99|7
1650262190000|2022-04-18 06:09:50|19.19|18.99|19.2|19|19.2|19|19.19|18.99|4
1650262200000|2022-04-18 06:10:00|19.19|18.99|19.2|19|19.2|19|19.19|18.99|2
1650262210000|2022-04-18 06:10:10|19.19|18.99|19.19|18.99|19.19|18.99|19.19|18.99|1
1650262220000|2022-04-18 06:10:20|19.2|19|19.2|19|19.2|19|19.19|18.99|5
1650262230000|2022-04-18 06:10:30|19.19|18.99|19.2|19|19.2|19|19.19|18.99|8
1650262240000|2022-04-18 06:10:40|19.19|18.99|19.2|19|19.2|19|19.19|18.99|4
1650262250000|2022-04-18 06:10:50|19.19|18.99|19.19|18.99|19.2|19|19.19|18.99|3
1650262280000|2022-04-18 06:11:20|19.18|18.98|19.18|18.98|19.18|18.98|19.17|18.97|3
1650262290000|2022-04-18 06:11:30|19.17|18.97|19.16|18.96|19.17|18.97|19.15|18.95|4
1650262300000|2022-04-18 06:11:40|19.17|18.97|19.16|18.96|19.17|18.97|19.16|18.96|2
1650262310000|2022-04-18 06:11:50|19.17|18.97|19.16|18.96|19.17|18.97|19.16|18.96|8
1650262320000|2022-04-18 06:12:00|19.17|18.97|19.16|18.96|19.17|18.97|19.16|18.96|4
1650262330000|2022-04-18 06:12:10|19.17|18.97|19.17|18.97|19.17|18.97|19.16|18.96|5
1650262340000|2022-04-18 06:12:20|19.16|18.96|19.16|18.96|19.17|18.97|19.16|18.96|3
1650262350000|2022-04-18 06:12:30|19.17|18.97|19.17|18.97|19.17|18.97|19.16|18.96|7
1650262360000|2022-04-18 06:12:40|19.16|18.96|19.17|18.97|19.17|18.97|19.16|18.96|2
1650262400000|2022-04-18 06:13:20|19.16|18.96|19.16|18.96|19.16|18.96|19.16|18.96|1
1650262420000|2022-04-18 06:13:40|19.17|18.97|19.15|18.95|19.17|18.97|19.15|18.95|3
1650262430000|2022-04-18 06:13:50|19.16|18.96|19.15|18.95|19.16|18.96|19.15|18.95|2
1650262440000|2022-04-18 06:14:00|19.16|18.96|19.17|18.97|19.17|18.97|19.15|18.95|6
1650262460000|2022-04-18 06:14:20|19.16|18.96|19.17|18.97|19.17|18.97|19.16|18.96|2
1650262480000|2022-04-18 06:14:40|19.18|18.98|19.17|18.97|19.18|18.98|19.17|18.97|4
1650262510000|2022-04-18 06:15:10|19.16|18.96|19.17|18.97|19.17|18.97|19.16|18.96|4
1650262550000|2022-04-18 06:15:50|19.18|18.98|19.17|18.97|19.18|18.98|19.17|18.97|8
1650262600000|2022-04-18 06:16:40|19.18|18.98|19.17|18.97|19.18|18.98|19.17|18.97|2
1650262610000|2022-04-18 06:16:50|19.18|18.98|19.17|18.97|19.18|18.98|19.17|18.97|4
1650262620000|2022-04-18 06:17:00|19.18|18.98|19.18|18.98|19.18|18.98|19.17|18.97|3
1650262640000|2022-04-18 06:17:20|19.17|18.97|19.17|18.97|19.17|18.97|19.17|18.97|1
1650262670000|2022-04-18 06:17:50|19.16|18.96|19.16|18.96|19.16|18.96|19.16|18.96|1
1650262680000|2022-04-18 06:18:00|19.17|18.97|19.17|18.97|19.17|18.97|19.16|18.96|5
1650262690000|2022-04-18 06:18:10|19.16|18.96|19.17|18.97|19.17|18.97|19.16|18.96|2
1650262700000|2022-04-18 06:18:20|19.16|18.96|19.17|18.97|19.17|18.97|19.16|18.96|2
1650262750000|2022-04-18 06:19:10|19.16|18.96|19.17|18.97|19.17|18.97|19.16|18.96|4
1650262760000|2022-04-18 06:19:20|19.16|18.96|19.16|18.96|19.17|18.97|19.16|18.96|3
1650262790000|2022-04-18 06:19:50|19.17|18.97|19.16|18.96|19.17|18.97|19.16|18.96|2
1650262800000|2022-04-18 06:20:00|19.17|18.97|19.17|18.97|19.17|18.97|19.17|18.97|1
1650262810000|2022-04-18 06:20:10|19.16|18.96|19.17|18.97|19.17|18.97|19.16|18.96|6
1650262820000|2022-04-18 06:20:20|19.16|18.96|19.16|18.96|19.16|18.96|19.16|18.96|1
1650262830000|2022-04-18 06:20:30|19.17|18.97|19.16|18.96|19.17|18.97|19.16|18.96|2
1650262840000|2022-04-18 06:20:40|19.17|18.97|19.16|18.96|19.17|18.97|19.16|18.96|8
1650262890000|2022-04-18 06:21:30|19.17|18.97|19.17|18.97|19.17|18.97|19.17|18.97|1
1650262900000|2022-04-18 06:21:40|19.16|18.96|19.17|18.97|19.17|18.97|19.16|18.96|2
1650262910000|2022-04-18 06:21:50|19.16|18.96|19.16|18.96|19.17|18.97|19.16|18.96|3
1650262920000|2022-04-18 06:22:00|19.17|18.97|19.16|18.96|19.17|18.97|19.16|18.96|4
1650262980000|2022-04-18 06:23:00|19.17|18.97|19.16|18.96|19.17|18.97|19.16|18.96|6
1650262990000|2022-04-18 06:23:10|19.17|18.97|19.16|18.96|19.17|18.97|19.16|18.96|10
1650263000000|2022-04-18 06:23:20|19.17|18.97|19.17|18.97|19.17|18.97|19.17|18.97|1
1650263050000|2022-04-18 06:24:10|19.16|18.96|19.16|18.96|19.17|18.97|19.16|18.96|3
1650263060000|2022-04-18 06:24:20|19.17|18.97|19.16|18.96|19.17|18.97|19.16|18.96|4
1650263070000|2022-04-18 06:24:30|19.17|18.97|19.17|18.97|19.17|18.97|19.17|18.97|1
1650263080000|2022-04-18 06:24:40|19.16|18.96|19.16|18.96|19.16|18.96|19.16|18.96|1
1650263090000|2022-04-18 06:24:50|19.17|18.97|19.16|18.96|19.17|18.97|19.16|18.96|8
1650263100000|2022-04-18 06:25:00|19.17|18.97|19.17|18.97|19.17|18.97|19.16|18.96|3
1650263120000|2022-04-18 06:25:20|19.16|18.96|19.16|18.96|19.17|18.97|19.16|18.96|5
1650263130000|2022-04-18 06:25:30|19.17|18.97|19.16|18.96|19.17|18.97|19.16|18.96|2
1650263150000|2022-04-18 06:25:50|19.17|18.97|19.17|18.97|19.17|18.97|19.16|18.96|5
1650263160000|2022-04-18 06:26:00|19.16|18.96|19.17|18.97|19.17|18.97|19.16|18.96|10
1650263220000|2022-04-18 06:27:00|19.18|18.98|19.18|18.98|19.18|18.98|19.17|18.97|5
1650263230000|2022-04-18 06:27:10|19.17|18.97|19.18|18.98|19.18|18.98|19.17|18.97|2
1650263310000|2022-04-18 06:28:30|19.17|18.97|19.17|18.97|19.17|18.97|19.17|18.97|1
1650263320000|2022-04-18 06:28:40|19.18|18.98|19.18|18.98|19.18|18.98|19.18|18.98|1
1650263400000|2022-04-18 06:30:00|19.19|18.99|19.19|18.99|19.19|18.99|19.19|18.99|1
1650263540000|2022-04-18 06:32:20|19.18|18.98|19.18|18.98|19.19|18.99|19.18|18.98|3
1650263630000|2022-04-18 06:33:50|19.19|18.99|19.19|18.99|19.19|18.99|19.19|18.99|1
1650263640000|2022-04-18 06:34:00|19.2|19|19.19|18.99|19.2|19|19.19|18.99|2
1650263660000|2022-04-18 06:34:20|19.18|18.98|19.19|18.99|19.19|18.99|19.18|18.98|4
1650263730000|2022-04-18 06:35:30|19.2|19|19.2|19|19.2|19|19.2|19|1
1650263740000|2022-04-18 06:35:40|19.19|18.99|19.2|19|19.2|19|19.19|18.99|2
1650263750000|2022-04-18 06:35:50|19.21|19.01|19.21|19.01|19.21|19.01|19.21|19.01|1
1650263770000|2022-04-18 06:36:10|19.2|19|19.21|19.01|19.21|19.01|19.2|19|2
1650263840000|2022-04-18 06:37:20|19.22|19.02|19.22|19.02|19.22|19.02|19.21|19.01|3
1650263850000|2022-04-18 06:37:30|19.21|19.01|19.22|19.02|19.22|19.02|19.21|19.01|2
1650263860000|2022-04-18 06:37:40|19.21|19.01|19.22|19.02|19.22|19.02|19.21|19.01|6
1650263880000|2022-04-18 06:38:00|19.23|19.03|19.23|19.03|19.23|19.03|19.23|19.03|1
1650263890000|2022-04-18 06:38:10|19.24|19.04|19.23|19.03|19.24|19.04|19.23|19.03|2
1650263900000|2022-04-18 06:38:20|19.24|19.04|19.23|19.03|19.24|19.04|19.23|19.03|6
1650263920000|2022-04-18 06:38:40|19.24|19.04|19.23|19.03|19.24|19.04|19.23|19.03|2
1650263930000|2022-04-18 06:38:50|19.24|19.04|19.24|19.04|19.24|19.04|19.23|19.03|9
1650263940000|2022-04-18 06:39:00|19.25|19.05|19.25|19.05|19.25|19.05|19.24|19.04|3
1650263950000|2022-04-18 06:39:10|19.24|19.04|19.25|19.05|19.25|19.05|19.24|19.04|8
1650263960000|2022-04-18 06:39:20|19.26|19.06|19.25|19.05|19.26|19.06|19.25|19.05|12
1650264000000|2022-04-18 06:40:00|19.24|19.04|19.26|19.06|19.26|19.06|19.24|19.04|3
1650264020000|2022-04-18 06:40:20|19.25|19.05|19.25|19.05|19.26|19.06|19.25|19.05|5
1650264030000|2022-04-18 06:40:30|19.26|19.06|19.25|19.05|19.26|19.06|19.25|19.05|10
1650264040000|2022-04-18 06:40:40|19.26|19.06|19.25|19.05|19.26|19.06|19.25|19.05|4
1650264060000|2022-04-18 06:41:00|19.24|19.04|19.24|19.04|19.24|19.04|19.24|19.04|1
1650264080000|2022-04-18 06:41:20|19.23|19.03|19.23|19.03|19.24|19.04|19.23|19.03|3
1650264090000|2022-04-18 06:41:30|19.24|19.04|19.23|19.03|19.24|19.04|19.23|19.03|8
1650264100000|2022-04-18 06:41:40|19.24|19.04|19.23|19.03|19.24|19.04|19.23|19.03|2
1650264110000|2022-04-18 06:41:50|19.24|19.04|19.23|19.03|19.24|19.04|19.23|19.03|8
1650264120000|2022-04-18 06:42:00|19.24|19.04|19.23|19.03|19.24|19.04|19.23|19.03|2
1650264130000|2022-04-18 06:42:10|19.22|19.02|19.22|19.02|19.22|19.02|19.22|19.02|1
1650264150000|2022-04-18 06:42:30|19.21|19.01|19.22|19.02|19.22|19.02|19.21|19.01|2
1650264180000|2022-04-18 06:43:00|19.21|19.01|19.21|19.01|19.22|19.02|19.21|19.01|3
1650264190000|2022-04-18 06:43:10|19.22|19.02|19.22|19.02|19.22|19.02|19.21|19.01|3
1650264200000|2022-04-18 06:43:20|19.23|19.03|19.23|19.03|19.23|19.03|19.22|19.02|3
1650264230000|2022-04-18 06:43:50|19.24|19.04|19.25|19.05|19.25|19.05|19.24|19.04|4
1650264250000|2022-04-18 06:44:10|19.24|19.04|19.25|19.05|19.25|19.05|19.24|19.04|2
1650264260000|2022-04-18 06:44:20|19.24|19.04|19.24|19.04|19.25|19.05|19.24|19.04|3
1650264270000|2022-04-18 06:44:30|19.23|19.03|19.23|19.03|19.24|19.04|19.23|19.03|3
1650264280000|2022-04-18 06:44:40|19.24|19.04|19.24|19.04|19.24|19.04|19.23|19.03|9
1650264290000|2022-04-18 06:44:50|19.23|19.03|19.24|19.04|19.24|19.04|19.23|19.03|2
1650264300000|2022-04-18 06:45:00|19.23|19.03|19.24|19.04|19.24|19.04|19.23|19.03|8
1650264310000|2022-04-18 06:45:10|19.23|19.03|19.24|19.04|19.24|19.04|19.23|19.03|4
1650264360000|2022-04-18 06:46:00|19.25|19.05|19.24|19.04|19.25|19.05|19.24|19.04|4
1650264370000|2022-04-18 06:46:10|19.23|19.03|19.23|19.03|19.23|19.03|19.23|19.03|1
1650264420000|2022-04-18 06:47:00|19.22|19.02|19.23|19.03|19.23|19.03|19.22|19.02|6
1650264430000|2022-04-18 06:47:10|19.22|19.02|19.22|19.02|19.22|19.02|19.22|19.02|1
1650264440000|2022-04-18 06:47:20|19.21|19.01|19.22|19.02|19.22|19.02|19.21|19.01|6
1650264450000|2022-04-18 06:47:30|19.21|19.01|19.21|19.01|19.22|19.02|19.21|19.01|3
1650264460000|2022-04-18 06:47:40|19.22|19.02|19.21|19.01|19.22|19.02|19.21|19.01|4
1650264470000|2022-04-18 06:47:50|19.22|19.02|19.21|19.01|19.22|19.02|19.21|19.01|8
1650264480000|2022-04-18 06:48:00|19.22|19.02|19.22|19.02|19.22|19.02|19.22|19.02|1
1650264510000|2022-04-18 06:48:30|19.23|19.03|19.23|19.03|19.23|19.03|19.23|19.03|1
1650264560000|2022-04-18 06:49:20|19.22|19.02|19.22|19.02|19.23|19.03|19.22|19.02|3
1650264670000|2022-04-18 06:51:10|19.23|19.03|19.23|19.03|19.23|19.03|19.23|19.03|1
1650264680000|2022-04-18 06:51:20|19.24|19.04|19.24|19.04|19.24|19.04|19.24|19.04|1
1650264710000|2022-04-18 06:51:50|19.23|19.03|19.23|19.03|19.23|19.03|19.23|19.03|1
1650264720000|2022-04-18 06:52:00|19.22|19.02|19.22|19.02|19.23|19.03|19.22|19.02|11
1650264740000|2022-04-18 06:52:20|19.21|19.01|19.21|19.01|19.22|19.02|19.21|19.01|3
1650264750000|2022-04-18 06:52:30|19.22|19.02|19.22|19.02|19.22|19.02|19.22|19.02|1
1650264760000|2022-04-18 06:52:40|19.21|19.01|19.21|19.01|19.21|19.01|19.21|19.01|1
1650264790000|2022-04-18 06:53:10|19.2|19|19.21|19.01|19.21|19.01|19.2|19|2
1650264800000|2022-04-18 06:53:20|19.2|19|19.21|19.01|19.21|19.01|19.2|19|4
1650264810000|2022-04-18 06:53:30|19.2|19|19.2|19|19.2|19|19.2|19|1
1650264820000|2022-04-18 06:53:40|19.19|18.99|19.2|19|19.2|19|19.19|18.99|2
1650264830000|2022-04-18 06:53:50|19.19|18.99|19.2|19|19.2|19|19.19|18.99|2
1650264840000|2022-04-18 06:54:00|19.21|19.01|19.21|19.01|19.21|19.01|19.21|19.01|1
1650264860000|2022-04-18 06:54:20|19.22|19.02|19.21|19.01|19.22|19.02|19.21|19.01|4
1650264870000|2022-04-18 06:54:30|19.22|19.02|19.22|19.02|19.22|19.02|19.21|19.01|5
1650264890000|2022-04-18 06:54:50|19.21|19.01|19.21|19.01|19.21|19.01|19.21|19.01|1
1650264940000|2022-04-18 06:55:40|19.22|19.02|19.22|19.02|19.22|19.02|19.21|19.01|3
1650264960000|2022-04-18 06:56:00|19.21|19.01|19.21|19.01|19.22|19.02|19.21|19.01|7
1650264970000|2022-04-18 06:56:10|19.22|19.02|19.22|19.02|19.22|19.02|19.21|19.01|3
1650264980000|2022-04-18 06:56:20|19.21|19.01|19.21|19.01|19.21|19.01|19.21|19.01|1
1650264990000|2022-04-18 06:56:30|19.22|19.02|19.21|19.01|19.22|19.02|19.21|19.01|4
1650265010000|2022-04-18 06:56:50|19.22|19.02|19.22|19.02|19.22|19.02|19.21|19.01|3
1650265020000|2022-04-18 06:57:00|19.21|19.01|19.22|19.02|19.22|19.02|19.21|19.01|2
1650265030000|2022-04-18 06:57:10|19.21|19.01|19.21|19.01|19.22|19.02|19.21|19.01|3
1650265040000|2022-04-18 06:57:20|19.22|19.02|19.21|19.01|19.22|19.02|19.21|19.01|4
1650265050000|2022-04-18 06:57:30|19.22|19.02|19.21|19.01|19.22|19.02|19.21|19.01|2
1650265200000|2022-04-18 07:00:00|19.2|19|19.2|19|19.21|19.01|19.2|19|5
1650265220000|2022-04-18 07:00:20|19.21|19.01|19.22|19.02|19.22|19.02|19.2|19|6
1650265230000|2022-04-18 07:00:30|19.23|19.03|19.23|19.03|19.24|19.04|19.23|19.03|3
1650265240000|2022-04-18 07:00:40|19.24|19.04|19.23|19.03|19.24|19.04|19.23|19.03|6
1650265250000|2022-04-18 07:00:50|19.22|19.02|19.23|19.03|19.23|19.03|19.22|19.02|2
1650265260000|2022-04-18 07:01:00|19.22|19.02|19.23|19.03|19.23|19.03|19.22|19.02|6
1650265270000|2022-04-18 07:01:10|19.22|19.02|19.22|19.02|19.23|19.03|19.22|19.02|5
1650265320000|2022-04-18 07:02:00|19.21|19.01|19.21|19.01|19.21|19.01|19.21|19.01|1
1650265330000|2022-04-18 07:02:10|19.22|19.02|19.22|19.02|19.22|19.02|19.21|19.01|3
1650265340000|2022-04-18 07:02:20|19.21|19.01|19.21|19.01|19.21|19.01|19.21|19.01|1
1650265350000|2022-04-18 07:02:30|19.22|19.02|19.22|19.02|19.22|19.02|19.21|19.01|7
1650265360000|2022-04-18 07:02:40|19.21|19.01|19.21|19.01|19.22|19.02|19.21|19.01|3
1650265370000|2022-04-18 07:02:50|19.22|19.02|19.22|19.02|19.22|19.02|19.22|19.02|1
1650265380000|2022-04-18 07:03:00|19.21|19.01|19.23|19.03|19.23|19.03|19.21|19.01|7
1650265390000|2022-04-18 07:03:10|19.24|19.04|19.24|19.04|19.24|19.04|19.23|19.03|3
1650265400000|2022-04-18 07:03:20|19.23|19.03|19.24|19.04|19.24|19.04|19.23|19.03|10
1650265410000|2022-04-18 07:03:30|19.23|19.03|19.23|19.03|19.24|19.04|19.23|19.03|5
1650265430000|2022-04-18 07:03:50|19.24|19.04|19.24|19.04|19.24|19.04|19.24|19.04|1
1650265460000|2022-04-18 07:04:20|19.23|19.03|19.23|19.03|19.23|19.03|19.23|19.03|1
1650265470000|2022-04-18 07:04:30|19.24|19.04|19.23|19.03|19.24|19.04|19.22|19.02|6
1650265480000|2022-04-18 07:04:40|19.22|19.02|19.22|19.02|19.23|19.03|19.22|19.02|3
1650265490000|2022-04-18 07:04:50|19.23|19.03|19.22|19.02|19.23|19.03|19.22|19.02|2
1650265500000|2022-04-18 07:05:00|19.23|19.03|19.23|19.03|19.23|19.03|19.22|19.02|3
1650265510000|2022-04-18 07:05:10|19.22|19.02|19.22|19.02|19.23|19.03|19.22|19.02|9
1650265530000|2022-04-18 07:05:30|19.21|19.01|19.22|19.02|19.22|19.02|19.21|19.01|4
1650265540000|2022-04-18 07:05:40|19.21|19.01|19.22|19.02|19.22|19.02|19.21|19.01|8
1650265550000|2022-04-18 07:05:50|19.21|19.01|19.21|19.01|19.22|19.02|19.2|19|5
1650265560000|2022-04-18 07:06:00|19.2|19|19.2|19|19.21|19.01|19.2|19|9
1650265570000|2022-04-18 07:06:10|19.21|19.01|19.21|19.01|19.21|19.01|19.2|19|9
1650265580000|2022-04-18 07:06:20|19.2|19|19.21|19.01|19.22|19.02|19.2|19|4
1650265600000|2022-04-18 07:06:40|19.2|19|19.21|19.01|19.21|19.01|19.2|19|8
1650265610000|2022-04-18 07:06:50|19.22|19.02|19.22|19.02|19.22|19.02|19.21|19.01|7
1650265620000|2022-04-18 07:07:00|19.23|19.03|19.22|19.02|19.23|19.03|19.22|19.02|10
1650265630000|2022-04-18 07:07:10|19.23|19.03|19.23|19.03|19.23|19.03|19.22|19.02|7
1650265640000|2022-04-18 07:07:20|19.22|19.02|19.22|19.02|19.23|19.03|19.22|19.02|9
1650265650000|2022-04-18 07:07:30|19.23|19.03|19.24|19.04|19.24|19.04|19.22|19.02|6
1650265660000|2022-04-18 07:07:40|19.23|19.03|19.23|19.03|19.23|19.03|19.23|19.03|1
1650265740000|2022-04-18 07:09:00|19.22|19.02|19.23|19.03|19.23|19.03|19.22|19.02|2
1650265750000|2022-04-18 07:09:10|19.22|19.02|19.23|19.03|19.23|19.03|19.22|19.02|2
1650265760000|2022-04-18 07:09:20|19.22|19.02|19.22|19.02|19.23|19.03|19.22|19.02|3
1650265770000|2022-04-18 07:09:30|19.23|19.03|19.23|19.03|19.23|19.03|19.23|19.03|1
1650265790000|2022-04-18 07:09:50|19.22|19.02|19.22|19.02|19.23|19.03|19.22|19.02|3
1650265810000|2022-04-18 07:10:10|19.23|19.03|19.23|19.03|19.23|19.03|19.23|19.03|1
1650265830000|2022-04-18 07:10:30|19.22|19.02|19.23|19.03|19.23|19.03|19.22|19.02|4
1650265840000|2022-04-18 07:10:40|19.22|19.02|19.22|19.02|19.22|19.02|19.22|19.02|1
1650265860000|2022-04-18 07:11:00|19.23|19.03|19.23|19.03|19.23|19.03|19.22|19.02|3
1650265890000|2022-04-18 07:11:30|19.24|19.04|19.24|19.04|19.24|19.04|19.24|19.04|1
1650265900000|2022-04-18 07:11:40|19.23|19.03|19.23|19.03|19.23|19.03|19.23|19.03|1
1650265980000|2022-04-18 07:13:00|19.24|19.04|19.24|19.04|19.24|19.04|19.23|19.03|3
1650266100000|2022-04-18 07:15:00|19.23|19.03|19.24|19.04|19.24|19.04|19.23|19.03|6
1650266110000|2022-04-18 07:15:10|19.23|19.03|19.24|19.04|19.24|19.04|19.23|19.03|2
1650266130000|2022-04-18 07:15:30|19.25|19.05|19.25|19.05|19.25|19.05|19.25|19.05|1
1650266160000|2022-04-18 07:16:00|19.26|19.06|19.26|19.06|19.26|19.06|19.26|19.06|1
1650266170000|2022-04-18 07:16:10|19.25|19.05|19.25|19.05|19.26|19.06|19.25|19.05|5
1650266200000|2022-04-18 07:16:40|19.24|19.04|19.24|19.04|19.24|19.04|19.24|19.04|1
1650266210000|2022-04-18 07:16:50|19.25|19.05|19.25|19.05|19.25|19.05|19.24|19.04|5
1650266220000|2022-04-18 07:17:00|19.24|19.04|19.25|19.05|19.25|19.05|19.24|19.04|2
1650266230000|2022-04-18 07:17:10|19.26|19.06|19.25|19.05|19.26|19.06|19.25|19.05|2
1650266270000|2022-04-18 07:17:50|19.26|19.06|19.25|19.05|19.26|19.06|19.25|19.05|2
1650266350000|2022-04-18 07:19:10|19.24|19.04|19.24|19.04|19.25|19.05|19.24|19.04|3
1650266400000|2022-04-18 07:20:00|19.25|19.05|19.25|19.05|19.25|19.05|19.25|19.05|1
1650266410000|2022-04-18 07:20:10|19.24|19.04|19.24|19.04|19.24|19.04|19.24|19.04|1
1650266450000|2022-04-18 07:20:50|19.23|19.03|19.23|19.03|19.24|19.04|19.23|19.03|5
1650266460000|2022-04-18 07:21:00|19.22|19.02|19.22|19.02|19.22|19.02|19.22|19.02|1
1650266470000|2022-04-18 07:21:10|19.21|19.01|19.21|19.01|19.21|19.01|19.21|19.01|1
1650266480000|2022-04-18 07:21:20|19.2|19|19.2|19|19.21|19.01|19.2|19|3
1650266490000|2022-04-18 07:21:30|19.21|19.01|19.2|19|19.21|19.01|19.2|19|8
1650266510000|2022-04-18 07:21:50|19.21|19.01|19.21|19.01|19.21|19.01|19.21|19.01|1
1650266520000|2022-04-18 07:22:00|19.2|19|19.2|19|19.21|19.01|19.2|19|5
1650266530000|2022-04-18 07:22:10|19.21|19.01|19.21|19.01|19.21|19.01|19.2|19|3
1650266540000|2022-04-18 07:22:20|19.2|19|19.2|19|19.21|19.01|19.2|19|5
1650266580000|2022-04-18 07:23:00|19.19|18.99|19.19|18.99|19.2|19|19.18|18.98|5
1650266590000|2022-04-18 07:23:10|19.18|18.98|19.18|18.98|19.19|18.99|19.18|18.98|5
1650266600000|2022-04-18 07:23:20|19.17|18.97|19.16|18.96|19.17|18.97|19.16|18.96|2
1650266610000|2022-04-18 07:23:30|19.17|18.97|19.17|18.97|19.17|18.97|19.17|18.97|1
1650266620000|2022-04-18 07:23:40|19.18|18.98|19.17|18.97|19.18|18.98|19.17|18.97|2
1650266640000|2022-04-18 07:24:00|19.18|18.98|19.18|18.98|19.18|18.98|19.18|18.98|1
1650266700000|2022-04-18 07:25:00|19.19|18.99|19.18|18.98|19.19|18.99|19.18|18.98|2
1650266720000|2022-04-18 07:25:20|19.19|18.99|19.19|18.99|19.19|18.99|19.19|18.99|1
1650266760000|2022-04-18 07:26:00|19.2|19|19.19|18.99|19.2|19|19.19|18.99|4
1650266770000|2022-04-18 07:26:10|19.2|19|19.19|18.99|19.2|19|19.19|18.99|2
1650266790000|2022-04-18 07:26:30|19.2|19|19.18|18.98|19.2|19|19.18|18.98|7
1650266800000|2022-04-18 07:26:40|19.19|18.99|19.18|18.98|19.19|18.99|19.18|18.98|2
1650266820000|2022-04-18 07:27:00|19.19|18.99|19.18|18.98|19.19|18.99|19.18|18.98|2
1650266840000|2022-04-18 07:27:20|19.19|18.99|19.2|19|19.21|19.01|19.19|18.99|4
1650266850000|2022-04-18 07:27:30|19.21|19.01|19.21|19.01|19.21|19.01|19.21|19.01|1
1650266860000|2022-04-18 07:27:40|19.2|19|19.2|19|19.2|19|19.2|19|1
1650266870000|2022-04-18 07:27:50|19.21|19.01|19.21|19.01|19.21|19.01|19.21|19.01|1
1650266880000|2022-04-18 07:28:00|19.22|19.02|19.21|19.01|19.22|19.02|19.21|19.01|6
1650266900000|2022-04-18 07:28:20|19.2|19|19.21|19.01|19.21|19.01|19.2|19|2
1650266910000|2022-04-18 07:28:30|19.2|19|19.21|19.01|19.21|19.01|19.2|19|12
1650266940000|2022-04-18 07:29:00|19.2|19|19.2|19|19.2|19|19.2|19|1
1650266960000|2022-04-18 07:29:20|19.19|18.99|19.2|19|19.2|19|19.19|18.99|4
1650266980000|2022-04-18 07:29:40|19.19|18.99|19.19|18.99|19.2|19|19.19|18.99|3
1650266990000|2022-04-18 07:29:50|19.2|19|19.19|18.99|19.2|19|19.19|18.99|2
1650267000000|2022-04-18 07:30:00|19.18|18.98|19.19|18.99|19.19|18.99|19.17|18.97|9
1650267010000|2022-04-18 07:30:10|19.2|19|19.2|19|19.2|19|19.19|18.99|3
1650267020000|2022-04-18 07:30:20|19.19|18.99|19.2|19|19.21|19.01|19.19|18.99|4
1650267030000|2022-04-18 07:30:30|19.19|18.99|19.2|19|19.2|19|19.19|18.99|2
1650267050000|2022-04-18 07:30:50|19.19|18.99|19.2|19|19.2|19|19.19|18.99|2
1650267060000|2022-04-18 07:31:00|19.19|18.99|19.19|18.99|19.19|18.99|19.19|18.99|1
1650267080000|2022-04-18 07:31:20|19.2|19|19.19|18.99|19.2|19|19.19|18.99|2
1650267090000|2022-04-18 07:31:30|19.2|19|19.21|19.01|19.21|19.01|19.2|19|2
1650267100000|2022-04-18 07:31:40|19.2|19|19.2|19|19.2|19|19.2|19|1
1650267110000|2022-04-18 07:31:50|19.19|18.99|19.19|18.99|19.19|18.99|19.19|18.99|1
1650267120000|2022-04-18 07:32:00|19.2|19|19.19|18.99|19.2|19|19.19|18.99|2
1650267140000|2022-04-18 07:32:20|19.2|19|19.2|19|19.2|19|19.2|19|1
1650267180000|2022-04-18 07:33:00|19.21|19.01|19.2|19|19.21|19.01|19.2|19|4
1650267190000|2022-04-18 07:33:10|19.21|19.01|19.22|19.02|19.22|19.02|19.2|19|8
1650267200000|2022-04-18 07:33:20|19.23|19.03|19.23|19.03|19.23|19.03|19.23|19.03|1
1650267220000|2022-04-18 07:33:40|19.24|19.04|19.24|19.04|19.24|19.04|19.24|19.04|1
1650267230000|2022-04-18 07:33:50|19.23|19.03|19.23|19.03|19.24|19.04|19.23|19.03|3
1650267240000|2022-04-18 07:34:00|19.22|19.02|19.22|19.02|19.23|19.03|19.22|19.02|3
1650267260000|2022-04-18 07:34:20|19.23|19.03|19.23|19.03|19.23|19.03|19.23|19.03|1
1650267270000|2022-04-18 07:34:30|19.22|19.02|19.22|19.02|19.23|19.03|19.22|19.02|5
1650267280000|2022-04-18 07:34:40|19.23|19.03|19.23|19.03|19.23|19.03|19.22|19.02|7
1650267300000|2022-04-18 07:35:00|19.22|19.02|19.21|19.01|19.23|19.03|19.21|19.01|4
1650267310000|2022-04-18 07:35:10|19.22|19.02|19.2|19|19.22|19.02|19.2|19|3
1650267330000|2022-04-18 07:35:30|19.21|19.01|19.2|19|19.21|19.01|19.2|19|8
1650267350000|2022-04-18 07:35:50|19.21|19.01|19.21|19.01|19.21|19.01|19.2|19|3
1650267360000|2022-04-18 07:36:00|19.2|19|19.2|19|19.2|19|19.2|19|1
1650267370000|2022-04-18 07:36:10|19.21|19.01|19.21|19.01|19.21|19.01|19.2|19|3
1650267400000|2022-04-18 07:36:40|19.22|19.02|19.21|19.01|19.22|19.02|19.21|19.01|4
1650267410000|2022-04-18 07:36:50|19.22|19.02|19.22|19.02|19.22|19.02|19.22|19.02|1
1650267430000|2022-04-18 07:37:10|19.21|19.01|19.21|19.01|19.22|19.02|19.21|19.01|3
1650267440000|2022-04-18 07:37:20|19.22|19.02|19.21|19.01|19.22|19.02|19.21|19.01|6
1650267450000|2022-04-18 07:37:30|19.22|19.02|19.21|19.01|19.22|19.02|19.21|19.01|8
1650267460000|2022-04-18 07:37:40|19.22|19.02|19.22|19.02|19.22|19.02|19.21|19.01|5
1650267470000|2022-04-18 07:37:50|19.21|19.01|19.21|19.01|19.21|19.01|19.21|19.01|1
1650267480000|2022-04-18 07:38:00|19.22|19.02|19.22|19.02|19.22|19.02|19.21|19.01|3
1650267490000|2022-04-18 07:38:10|19.21|19.01|19.21|19.01|19.21|19.01|19.21|19.01|1
1650267530000|2022-04-18 07:38:50|19.2|19|19.21|19.01|19.21|19.01|19.2|19|4
1650267550000|2022-04-18 07:39:10|19.2|19|19.21|19.01|19.21|19.01|19.2|19|2
1650267560000|2022-04-18 07:39:20|19.2|19|19.21|19.01|19.21|19.01|19.2|19|2
1650267610000|2022-04-18 07:40:10|19.2|19|19.2|19|19.21|19.01|19.2|19|3
1650267620000|2022-04-18 07:40:20|19.21|19.01|19.2|19|19.21|19.01|19.2|19|8
1650267630000|2022-04-18 07:40:30|19.21|19.01|19.21|19.01|19.21|19.01|19.21|19.01|1
1650267640000|2022-04-18 07:40:40|19.22|19.02|19.21|19.01|19.22|19.02|19.21|19.01|2
1650267650000|2022-04-18 07:40:50|19.22|19.02|19.22|19.02|19.22|19.02|19.22|19.02|1
1650267720000|2022-04-18 07:42:00|19.23|19.03|19.22|19.02|19.23|19.03|19.22|19.02|2
1650267730000|2022-04-18 07:42:10|19.23|19.03|19.23|19.03|19.23|19.03|19.23|19.03|1
1650267740000|2022-04-18 07:42:20|19.22|19.02|19.22|19.02|19.23|19.03|19.22|19.02|3
1650267750000|2022-04-18 07:42:30|19.21|19.01|19.22|19.02|19.22|19.02|19.21|19.01|4
1650267760000|2022-04-18 07:42:40|19.21|19.01|19.22|19.02|19.22|19.02|19.21|19.01|4
1650267780000|2022-04-18 07:43:00|19.21|19.01|19.21|19.01|19.21|19.01|19.21|19.01|1
1650267790000|2022-04-18 07:43:10|19.22|19.02|19.21|19.01|19.22|19.02|19.21|19.01|4
1650267800000|2022-04-18 07:43:20|19.22|19.02|19.22|19.02|19.22|19.02|19.21|19.01|3
1650267810000|2022-04-18 07:43:30|19.21|19.01|19.22|19.02|19.22|19.02|19.21|19.01|2
1650267830000|2022-04-18 07:43:50|19.21|19.01|19.21|19.01|19.22|19.02|19.21|19.01|3
1650267860000|2022-04-18 07:44:20|19.2|19|19.2|19|19.21|19.01|19.2|19|5
1650267870000|2022-04-18 07:44:30|19.21|19.01|19.2|19|19.21|19.01|19.2|19|2
1650267880000|2022-04-18 07:44:40|19.21|19.01|19.22|19.02|19.22|19.02|19.2|19|10
1650267890000|2022-04-18 07:44:50|19.21|19.01|19.22|19.02|19.22|19.02|19.21|19.01|6
1650267910000|2022-04-18 07:45:10|19.23|19.03|19.23|19.03|19.23|19.03|19.23|19.03|1
1650267920000|2022-04-18 07:45:20|19.22|19.02|19.23|19.03|19.23|19.03|19.22|19.02|2
1650267970000|2022-04-18 07:46:10|19.22|19.02|19.22|19.02|19.22|19.02|19.22|19.02|1
1650267980000|2022-04-18 07:46:20|19.21|19.01|19.21|19.01|19.21|19.01|19.21|19.01|1
1650268010000|2022-04-18 07:46:50|19.22|19.02|19.22|19.02|19.22|19.02|19.22|19.02|1
1650268020000|2022-04-18 07:47:00|19.21|19.01|19.22|19.02|19.22|19.02|19.21|19.01|6
1650268030000|2022-04-18 07:47:10|19.21|19.01|19.21|19.01|19.21|19.01|19.21|19.01|1
1650268050000|2022-04-18 07:47:30|19.2|19|19.2|19|19.21|19.01|19.2|19|3
1650268060000|2022-04-18 07:47:40|19.21|19.01|19.2|19|19.21|19.01|19.2|19|2
1650268070000|2022-04-18 07:47:50|19.21|19.01|19.21|19.01|19.21|19.01|19.2|19|3
1650268130000|2022-04-18 07:48:50|19.2|19|19.2|19|19.2|19|19.2|19|1
1650268140000|2022-04-18 07:49:00|19.19|18.99|19.17|18.97|19.19|18.99|19.17|18.97|15
1650268150000|2022-04-18 07:49:10|19.18|18.98|19.17|18.97|19.18|18.98|19.16|18.96|10
1650268160000|2022-04-18 07:49:20|19.16|18.96|19.17|18.97|19.17|18.97|19.16|18.96|6
1650268170000|2022-04-18 07:49:30|19.16|18.96|19.17|18.97|19.17|18.97|19.16|18.96|8
1650268180000|2022-04-18 07:49:40|19.16|18.96|19.17|18.97|19.17|18.97|19.16|18.96|4
1650268190000|2022-04-18 07:49:50|19.16|18.96|19.17|18.97|19.18|18.98|19.16|18.96|6
1650268200000|2022-04-18 07:50:00|19.16|18.96|19.16|18.96|19.17|18.97|19.16|18.96|13
1650268210000|2022-04-18 07:50:10|19.17|18.97|19.17|18.97|19.17|18.97|19.16|18.96|11
1650268220000|2022-04-18 07:50:20|19.18|18.98|19.19|18.99|19.19|18.99|19.18|18.98|2
1650268250000|2022-04-18 07:50:50|19.18|18.98|19.18|18.98|19.19|18.99|19.18|18.98|3
1650268260000|2022-04-18 07:51:00|19.17|18.97|19.18|18.98|19.18|18.98|19.17|18.97|2
1650268270000|2022-04-18 07:51:10|19.19|18.99|19.19|18.99|19.19|18.99|19.19|18.99|1
1650268300000|2022-04-18 07:51:40|19.2|19|19.2|19|19.2|19|19.2|19|1
1650268310000|2022-04-18 07:51:50|19.19|18.99|19.19|18.99|19.2|19|19.19|18.99|7
1650268330000|2022-04-18 07:52:10|19.2|19|19.2|19|19.2|19|19.2|19|1
1650268340000|2022-04-18 07:52:20|19.19|18.99|19.19|18.99|19.2|19|19.19|18.99|3
1650268360000|2022-04-18 07:52:40|19.2|19|19.19|18.99|19.2|19|19.19|18.99|4
1650268380000|2022-04-18 07:53:00|19.18|18.98|19.18|18.98|19.18|18.98|19.18|18.98|1
1650268390000|2022-04-18 07:53:10|19.19|18.99|19.17|18.97|19.19|18.99|19.17|18.97|7
1650268400000|2022-04-18 07:53:20|19.18|18.98|19.18|18.98|19.18|18.98|19.17|18.97|7
1650268410000|2022-04-18 07:53:30|19.17|18.97|19.19|18.99|19.19|18.99|19.17|18.97|5
1650268420000|2022-04-18 07:53:40|19.2|19|19.2|19|19.2|19|19.2|19|1
1650268440000|2022-04-18 07:54:00|19.21|19.01|19.2|19|19.21|19.01|19.2|19|4
1650268450000|2022-04-18 07:54:10|19.21|19.01|19.2|19|19.21|19.01|19.2|19|8
1650268460000|2022-04-18 07:54:20|19.21|19.01|19.2|19|19.21|19.01|19.2|19|4
1650268470000|2022-04-18 07:54:30|19.21|19.01|19.2|19|19.21|19.01|19.2|19|2
1650268480000|2022-04-18 07:54:40|19.21|19.01|19.2|19|19.21|19.01|19.2|19|2
1650268490000|2022-04-18 07:54:50|19.21|19.01|19.2|19|19.21|19.01|19.2|19|2
1650268500000|2022-04-18 07:55:00|19.21|19.01|19.21|19.01|19.21|19.01|19.21|19.01|1
1650268520000|2022-04-18 07:55:20|19.22|19.02|19.23|19.03|19.23|19.03|19.22|19.02|2
1650268530000|2022-04-18 07:55:30|19.22|19.02|19.22|19.02|19.22|19.02|19.22|19.02|1
1650268540000|2022-04-18 07:55:40|19.23|19.03|19.23|19.03|19.23|19.03|19.23|19.03|1
1650268580000|2022-04-18 07:56:20|19.24|19.04|19.25|19.05|19.25|19.05|19.24|19.04|2
1650268590000|2022-04-18 07:56:30|19.24|19.04|19.29|19.09|19.29|19.09|19.24|19.04|11
1650268600000|2022-04-18 07:56:40|19.3|19.1|19.29|19.09|19.3|19.1|19.28|19.08|6
1650268620000|2022-04-18 07:57:00|19.28|19.08|19.29|19.09|19.29|19.09|19.28|19.08|2
1650268630000|2022-04-18 07:57:10|19.3|19.1|19.3|19.1|19.3|19.1|19.29|19.09|5
1650268640000|2022-04-18 07:57:20|19.29|19.09|19.29|19.09|19.29|19.09|19.29|19.09|1
1650268650000|2022-04-18 07:57:30|19.3|19.1|19.29|19.09|19.3|19.1|19.29|19.09|2
1650268660000|2022-04-18 07:57:40|19.3|19.1|19.3|19.1|19.3|19.1|19.3|19.1|1
1650268750000|2022-04-18 07:59:10|19.29|19.09|19.3|19.1|19.3|19.1|19.29|19.09|2
1650268760000|2022-04-18 07:59:20|19.29|19.09|19.3|19.1|19.3|19.1|19.29|19.09|6
1650268780000|2022-04-18 07:59:40|19.31|19.11|19.3|19.1|19.31|19.11|19.3|19.1|4
1650268790000|2022-04-18 07:59:50|19.31|19.11|19.33|19.13|19.33|19.13|19.31|19.11|3
1650268800000|2022-04-18 08:00:00|19.34|19.14|19.34|19.14|19.35|19.15|19.34|19.14|3
1650268810000|2022-04-18 08:00:10|19.35|19.15|19.34|19.14|19.35|19.15|19.34|19.14|6
1650268820000|2022-04-18 08:00:20|19.33|19.13|19.34|19.14|19.34|19.14|19.33|19.13|4
1650268830000|2022-04-18 08:00:30|19.35|19.15|19.34|19.14|19.35|19.15|19.34|19.14|6
1650268840000|2022-04-18 08:00:40|19.35|19.15|19.35|19.15|19.35|19.15|19.35|19.15|1
1650268860000|2022-04-18 08:01:00|19.34|19.14|19.35|19.15|19.35|19.15|19.34|19.14|2
1650268880000|2022-04-18 08:01:20|19.36|19.16|19.35|19.15|19.36|19.16|19.35|19.15|8
1650268890000|2022-04-18 08:01:30|19.36|19.16|19.35|19.15|19.36|19.16|19.35|19.15|2
1650268900000|2022-04-18 08:01:40|19.36|19.16|19.36|19.16|19.36|19.16|19.36|19.16|1
1650268910000|2022-04-18 08:01:50|19.37|19.17|19.37|19.17|19.37|19.17|19.36|19.16|5
1650268920000|2022-04-18 08:02:00|19.36|19.16|19.36|19.16|19.37|19.17|19.36|19.16|3
1650268940000|2022-04-18 08:02:20|19.35|19.15|19.36|19.16|19.36|19.16|19.35|19.15|2
1650268980000|2022-04-18 08:03:00|19.35|19.15|19.35|19.15|19.36|19.16|19.34|19.14|7
1650268990000|2022-04-18 08:03:10|19.34|19.14|19.34|19.14|19.35|19.15|19.34|19.14|3
1650269000000|2022-04-18 08:03:20|19.35|19.15|19.36|19.16|19.36|19.16|19.35|19.15|6
1650269010000|2022-04-18 08:03:30|19.35|19.15|19.35|19.15|19.36|19.16|19.35|19.15|3
1650269040000|2022-04-18 08:04:00|19.34|19.14|19.35|19.15|19.35|19.15|19.34|19.14|4
1650269070000|2022-04-18 08:04:30|19.34|19.14|19.34|19.14|19.34|19.14|19.34|19.14|1
1650269100000|2022-04-18 08:05:00|19.35|19.15|19.34|19.14|19.35|19.15|19.34|19.14|8
1650269120000|2022-04-18 08:05:20|19.35|19.15|19.35|19.15|19.35|19.15|19.35|19.15|1
1650269170000|2022-04-18 08:06:10|19.36|19.16|19.34|19.14|19.36|19.16|19.34|19.14|6
1650269180000|2022-04-18 08:06:20|19.35|19.15|19.34|19.14|19.35|19.15|19.34|19.14|10
1650269200000|2022-04-18 08:06:40|19.35|19.15|19.34|19.14|19.35|19.15|19.34|19.14|4
1650269210000|2022-04-18 08:06:50|19.35|19.15|19.35|19.15|19.35|19.15|19.34|19.14|9
1650269220000|2022-04-18 08:07:00|19.34|19.14|19.34|19.14|19.34|19.14|19.34|19.14|1
1650269240000|2022-04-18 08:07:20|19.33|19.13|19.33|19.13|19.33|19.13|19.33|19.13|1
1650269260000|2022-04-18 08:07:40|19.32|19.12|19.32|19.12|19.32|19.12|19.32|19.12|1
1650269270000|2022-04-18 08:07:50|19.31|19.11|19.32|19.12|19.32|19.12|19.31|19.11|2
1650269280000|2022-04-18 08:08:00|19.33|19.13|19.33|19.13|19.33|19.13|19.33|19.13|1
1650269300000|2022-04-18 08:08:20|19.34|19.14|19.34|19.14|19.34|19.14|19.34|19.14|1
1650269310000|2022-04-18 08:08:30|19.35|19.15|19.35|19.15|19.35|19.15|19.34|19.14|3
1650269320000|2022-04-18 08:08:40|19.34|19.14|19.33|19.13|19.34|19.14|19.33|19.13|8
1650269330000|2022-04-18 08:08:50|19.32|19.12|19.33|19.13|19.33|19.13|19.32|19.12|2
1650269340000|2022-04-18 08:09:00|19.32|19.12|19.33|19.13|19.33|19.13|19.32|19.12|2
1650269350000|2022-04-18 08:09:10|19.32|19.12|19.32|19.12|19.33|19.13|19.32|19.12|3
1650269360000|2022-04-18 08:09:20|19.31|19.11|19.31|19.11|19.32|19.12|19.31|19.11|5
1650269400000|2022-04-18 08:10:00|19.3|19.1|19.31|19.11|19.31|19.11|19.3|19.1|2
1650269570000|2022-04-18 08:12:50|19.3|19.1|19.31|19.11|19.31|19.11|19.3|19.1|2
1650269620000|2022-04-18 08:13:40|19.3|19.1|19.3|19.1|19.3|19.1|19.3|19.1|1
1650269630000|2022-04-18 08:13:50|19.31|19.11|19.3|19.1|19.31|19.11|19.3|19.1|4
1650269650000|2022-04-18 08:14:10|19.31|19.11|19.31|19.11|19.31|19.11|19.31|19.11|1
1650269660000|2022-04-18 08:14:20|19.3|19.1|19.3|19.1|19.3|19.1|19.3|19.1|1
1650269690000|2022-04-18 08:14:50|19.31|19.11|19.31|19.11|19.31|19.11|19.3|19.1|3
1650269700000|2022-04-18 08:15:00|19.3|19.1|19.3|19.1|19.31|19.11|19.3|19.1|5
1650269710000|2022-04-18 08:15:10|19.31|19.11|19.31|19.11|19.31|19.11|19.31|19.11|1
1650269730000|2022-04-18 08:15:30|19.32|19.12|19.31|19.11|19.32|19.12|19.31|19.11|2
1650269750000|2022-04-18 08:15:50|19.32|19.12|19.31|19.11|19.32|19.12|19.31|19.11|2
1650269840000|2022-04-18 08:17:20|19.3|19.1|19.31|19.11|19.31|19.11|19.3|19.1|10
1650269850000|2022-04-18 08:17:30|19.3|19.1|19.3|19.1|19.31|19.11|19.3|19.1|9
1650269890000|2022-04-18 08:18:10|19.29|19.09|19.29|19.09|19.29|19.09|19.29|19.09|1
1650269920000|2022-04-18 08:18:40|19.28|19.08|19.27|19.07|19.29|19.09|19.27|19.07|6
1650269940000|2022-04-18 08:19:00|19.26|19.06|19.25|19.05|19.26|19.06|19.25|19.05|2
1650269950000|2022-04-18 08:19:10|19.24|19.04|19.25|19.05|19.25|19.05|19.24|19.04|8
1650269960000|2022-04-18 08:19:20|19.24|19.04|19.24|19.04|19.24|19.04|19.24|19.04|1
1650269970000|2022-04-18 08:19:30|19.25|19.05|19.26|19.06|19.26|19.06|19.25|19.05|4
1650269980000|2022-04-18 08:19:40|19.25|19.05|19.26|19.06|19.26|19.06|19.25|19.05|4
1650270000000|2022-04-18 08:20:00|19.27|19.07|19.26|19.06|19.27|19.07|19.26|19.06|2
1650270010000|2022-04-18 08:20:10|19.27|19.07|19.26|19.06|19.27|19.07|19.26|19.06|4
1650270020000|2022-04-18 08:20:20|19.27|19.07|19.26|19.06|19.27|19.07|19.26|19.06|8
1650270030000|2022-04-18 08:20:30|19.27|19.07|19.26|19.06|19.27|19.07|19.26|19.06|12
1650270040000|2022-04-18 08:20:40|19.27|19.07|19.27|19.07|19.27|19.07|19.26|19.06|3
1650270050000|2022-04-18 08:20:50|19.28|19.08|19.28|19.08|19.28|19.08|19.28|19.08|1
1650270060000|2022-04-18 08:21:00|19.29|19.09|19.29|19.09|19.29|19.09|19.29|19.09|1
1650270070000|2022-04-18 08:21:10|19.28|19.08|19.28|19.08|19.28|19.08|19.28|19.08|1
1650270080000|2022-04-18 08:21:20|19.29|19.09|19.29|19.09|19.29|19.09|19.28|19.08|9
1650270090000|2022-04-18 08:21:30|19.28|19.08|19.28|19.08|19.29|19.09|19.28|19.08|3
1650270110000|2022-04-18 08:21:50|19.27|19.07|19.26|19.06|19.28|19.08|19.26|19.06|10
1650270120000|2022-04-18 08:22:00|19.25|19.05|19.25|19.05|19.26|19.06|19.25|19.05|5
1650270130000|2022-04-18 08:22:10|19.26|19.06|19.25|19.05|19.26|19.06|19.25|19.05|2
1650270150000|2022-04-18 08:22:30|19.26|19.06|19.26|19.06|19.26|19.06|19.26|19.06|1
1650270170000|2022-04-18 08:22:50|19.25|19.05|19.25|19.05|19.26|19.06|19.25|19.05|3
1650270200000|2022-04-18 08:23:20|19.26|19.06|19.26|19.06|19.26|19.06|19.25|19.05|3
1650270220000|2022-04-18 08:23:40|19.25|19.05|19.25|19.05|19.26|19.06|19.25|19.05|3
1650270230000|2022-04-18 08:23:50|19.26|19.06|19.25|19.05|19.26|19.06|19.24|19.04|10
1650270290000|2022-04-18 08:24:50|19.24|19.04|19.25|19.05|19.25|19.05|19.24|19.04|2
1650270300000|2022-04-18 08:25:00|19.24|19.04|19.24|19.04|19.25|19.05|19.24|19.04|3
1650270310000|2022-04-18 08:25:10|19.25|19.05|19.24|19.04|19.25|19.05|19.24|19.04|10
1650270320000|2022-04-18 08:25:20|19.25|19.05|19.26|19.06|19.26|19.06|19.24|19.04|4
1650270330000|2022-04-18 08:25:30|19.27|19.07|19.27|19.07|19.27|19.07|19.27|19.07|1
1650270340000|2022-04-18 08:25:40|19.28|19.08|19.28|19.08|19.29|19.09|19.28|19.08|3
1650270350000|2022-04-18 08:25:50|19.29|19.09|19.28|19.08|19.29|19.09|19.28|19.08|2
1650270360000|2022-04-18 08:26:00|19.27|19.07|19.27|19.07|19.28|19.08|19.27|19.07|7
1650270380000|2022-04-18 08:26:20|19.28|19.08|19.28|19.08|19.28|19.08|19.27|19.07|5
1650270390000|2022-04-18 08:26:30|19.27|19.07|19.28|19.08|19.28|19.08|19.27|19.07|6
1650270400000|2022-04-18 08:26:40|19.29|19.09|19.29|19.09|19.29|19.09|19.29|19.09|1
1650270410000|2022-04-18 08:26:50|19.3|19.1|19.3|19.1|19.3|19.1|19.29|19.09|5
1650270420000|2022-04-18 08:27:00|19.29|19.09|19.3|19.1|19.3|19.1|19.29|19.09|4
1650270440000|2022-04-18 08:27:20|19.31|19.11|19.3|19.1|19.31|19.11|19.3|19.1|4
1650270480000|2022-04-18 08:28:00|19.31|19.11|19.31|19.11|19.31|19.11|19.31|19.11|1
1650270490000|2022-04-18 08:28:10|19.3|19.1|19.3|19.1|19.3|19.1|19.3|19.1|1
1650270500000|2022-04-18 08:28:20|19.31|19.11|19.31|19.11|19.31|19.11|19.31|19.11|1
1650270540000|2022-04-18 08:29:00|19.3|19.1|19.3|19.1|19.31|19.11|19.3|19.1|3
1650270550000|2022-04-18 08:29:10|19.29|19.09|19.29|19.09|19.29|19.09|19.29|19.09|1
1650270560000|2022-04-18 08:29:20|19.28|19.08|19.29|19.09|19.29|19.09|19.28|19.08|2
1650270570000|2022-04-18 08:29:30|19.28|19.08|19.28|19.08|19.29|19.09|19.28|19.08|7
1650270600000|2022-04-18 08:30:00|19.27|19.07|19.28|19.08|19.28|19.08|19.27|19.07|2
1650270610000|2022-04-18 08:30:10|19.27|19.07|19.28|19.08|19.28|19.08|19.27|19.07|2
1650270620000|2022-04-18 08:30:20|19.29|19.09|19.29|19.09|19.29|19.09|19.28|19.08|3
1650270660000|2022-04-18 08:31:00|19.3|19.1|19.29|19.09|19.3|19.1|19.29|19.09|4
1650270670000|2022-04-18 08:31:10|19.3|19.1|19.29|19.09|19.3|19.1|19.29|19.09|4
1650270680000|2022-04-18 08:31:20|19.3|19.1|19.3|19.1|19.3|19.1|19.29|19.09|5
1650270690000|2022-04-18 08:31:30|19.31|19.11|19.3|19.1|19.31|19.11|19.3|19.1|2
1650270700000|2022-04-18 08:31:40|19.29|19.09|19.3|19.1|19.3|19.1|19.29|19.09|2
1650270710000|2022-04-18 08:31:50|19.29|19.09|19.29|19.09|19.3|19.1|19.29|19.09|3
1650270720000|2022-04-18 08:32:00|19.3|19.1|19.3|19.1|19.3|19.1|19.3|19.1|1
1650270740000|2022-04-18 08:32:20|19.29|19.09|19.3|19.1|19.3|19.1|19.29|19.09|2
1650270790000|2022-04-18 08:33:10|19.31|19.11|19.3|19.1|19.31|19.11|19.3|19.1|2
1650270800000|2022-04-18 08:33:20|19.31|19.11|19.31|19.11|19.31|19.11|19.31|19.11|1
1650270810000|2022-04-18 08:33:30|19.3|19.1|19.29|19.09|19.3|19.1|19.29|19.09|2
1650270830000|2022-04-18 08:33:50|19.28|19.08|19.29|19.09|19.29|19.09|19.28|19.08|4
1650270840000|2022-04-18 08:34:00|19.28|19.08|19.29|19.09|19.29|19.09|19.28|19.08|4
1650270850000|2022-04-18 08:34:10|19.28|19.08|19.29|19.09|19.29|19.09|19.28|19.08|6
1650270860000|2022-04-18 08:34:20|19.28|19.08|19.28|19.08|19.29|19.09|19.28|19.08|5
1650270870000|2022-04-18 08:34:30|19.29|19.09|19.28|19.08|19.29|19.09|19.28|19.08|4
1650270880000|2022-04-18 08:34:40|19.29|19.09|19.28|19.08|19.29|19.09|19.28|19.08|2
1650270890000|2022-04-18 08:34:50|19.29|19.09|19.29|19.09|19.29|19.09|19.28|19.08|3
1650270900000|2022-04-18 08:35:00|19.28|19.08|19.28|19.08|19.29|19.09|19.28|19.08|7
1650270910000|2022-04-18 08:35:10|19.29|19.09|19.28|19.08|19.29|19.09|19.28|19.08|8
1650270960000|2022-04-18 08:36:00|19.29|19.09|19.28|19.08|19.29|19.09|19.28|19.08|2
1650270980000|2022-04-18 08:36:20|19.29|19.09|19.28|19.08|19.29|19.09|19.28|19.08|4
1650270990000|2022-04-18 08:36:30|19.29|19.09|19.29|19.09|19.29|19.09|19.28|19.08|3
1650271000000|2022-04-18 08:36:40|19.28|19.08|19.28|19.08|19.29|19.09|19.28|19.08|7
1650271010000|2022-04-18 08:36:50|19.29|19.09|19.28|19.08|19.29|19.09|19.28|19.08|12
1650271020000|2022-04-18 08:37:00|19.29|19.09|19.28|19.08|19.29|19.09|19.28|19.08|2
1650271030000|2022-04-18 08:37:10|19.29|19.09|19.29|19.09|19.29|19.09|19.29|19.09|1
1650271050000|2022-04-18 08:37:30|19.28|19.08|19.28|19.08|19.28|19.08|19.28|19.08|1
1650271100000|2022-04-18 08:38:20|19.29|19.09|19.29|19.09|19.29|19.09|19.29|19.09|1
1650271190000|2022-04-18 08:39:50|19.28|19.08|19.29|19.09|19.29|19.09|19.28|19.08|4
1650271200000|2022-04-18 08:40:00|19.28|19.08|19.29|19.09|19.29|19.09|19.28|19.08|4
1650271210000|2022-04-18 08:40:10|19.28|19.08|19.29|19.09|19.29|19.09|19.28|19.08|4
1650271220000|2022-04-18 08:40:20|19.28|19.08|19.28|19.08|19.29|19.09|19.28|19.08|3
1650271230000|2022-04-18 08:40:30|19.29|19.09|19.28|19.08|19.29|19.09|19.28|19.08|2
1650271260000|2022-04-18 08:41:00|19.29|19.09|19.29|19.09|19.29|19.09|19.29|19.09|1
1650271270000|2022-04-18 08:41:10|19.28|19.08|19.28|19.08|19.28|19.08|19.28|19.08|1
1650271280000|2022-04-18 08:41:20|19.29|19.09|19.28|19.08|19.29|19.09|19.28|19.08|2
1650271360000|2022-04-18 08:42:40|19.29|19.09|19.28|19.08|19.29|19.09|19.28|19.08|4
1650271590000|2022-04-18 08:46:30|19.27|19.07|19.28|19.08|19.28|19.08|19.27|19.07|2
1650271610000|2022-04-18 08:46:50|19.27|19.07|19.27|19.07|19.28|19.08|19.27|19.07|3
1650271640000|2022-04-18 08:47:20|19.28|19.08|19.27|19.07|19.28|19.08|19.27|19.07|6
1650271650000|2022-04-18 08:47:30|19.28|19.08|19.28|19.08|19.28|19.08|19.28|19.08|1
1650271670000|2022-04-18 08:47:50|19.27|19.07|19.27|19.07|19.27|19.07|19.27|19.07|1
1650271690000|2022-04-18 08:48:10|19.28|19.08|19.28|19.08|19.28|19.08|19.28|19.08|1
1650271750000|2022-04-18 08:49:10|19.27|19.07|19.27|19.07|19.28|19.08|19.27|19.07|5
1650271780000|2022-04-18 08:49:40|19.26|19.06|19.26|19.06|19.26|19.06|19.26|19.06|1
1650271800000|2022-04-18 08:50:00|19.25|19.05|19.26|19.06|19.26|19.06|19.25|19.05|2
1650271810000|2022-04-18 08:50:10|19.25|19.05|19.26|19.06|19.26|19.06|19.25|19.05|4
1650271820000|2022-04-18 08:50:20|19.25|19.05|19.26|19.06|19.26|19.06|19.25|19.05|6
1650271830000|2022-04-18 08:50:30|19.25|19.05|19.26|19.06|19.27|19.07|19.25|19.05|4
1650271850000|2022-04-18 08:50:50|19.25|19.05|19.26|19.06|19.26|19.06|19.25|19.05|2
1650271890000|2022-04-18 08:51:30|19.25|19.05|19.25|19.05|19.25|19.05|19.25|19.05|1
1650271910000|2022-04-18 08:51:50|19.26|19.06|19.25|19.05|19.26|19.06|19.25|19.05|2
1650271920000|2022-04-18 08:52:00|19.24|19.04|19.24|19.04|19.24|19.04|19.24|19.04|1
1650271930000|2022-04-18 08:52:10|19.23|19.03|19.22|19.02|19.23|19.03|19.22|19.02|12
1650271940000|2022-04-18 08:52:20|19.23|19.03|19.23|19.03|19.24|19.04|19.22|19.02|7
1650271960000|2022-04-18 08:52:40|19.22|19.02|19.23|19.03|19.23|19.03|19.22|19.02|2
1650271980000|2022-04-18 08:53:00|19.22|19.02|19.22|19.02|19.23|19.03|19.22|19.02|3
1650272030000|2022-04-18 08:53:50|19.21|19.01|19.22|19.02|19.22|19.02|19.21|19.01|2
1650272040000|2022-04-18 08:54:00|19.21|19.01|19.21|19.01|19.22|19.02|19.21|19.01|5
1650272050000|2022-04-18 08:54:10|19.22|19.02|19.22|19.02|19.22|19.02|19.21|19.01|5
1650272070000|2022-04-18 08:54:30|19.23|19.03|19.22|19.02|19.23|19.03|19.22|19.02|2
1650272100000|2022-04-18 08:55:00|19.21|19.01|19.21|19.01|19.21|19.01|19.21|19.01|1
1650272130000|2022-04-18 08:55:30|19.22|19.02|19.22|19.02|19.22|19.02|19.21|19.01|9
1650272140000|2022-04-18 08:55:40|19.23|19.03|19.22|19.02|19.23|19.03|19.22|19.02|6
1650272170000|2022-04-18 08:56:10|19.23|19.03|19.23|19.03|19.23|19.03|19.23|19.03|1
1650272180000|2022-04-18 08:56:20|19.22|19.02|19.22|19.02|19.22|19.02|19.22|19.02|1
1650272190000|2022-04-18 08:56:30|19.23|19.03|19.22|19.02|19.23|19.03|19.22|19.02|2
1650272200000|2022-04-18 08:56:40|19.23|19.03|19.22|19.02|19.23|19.03|19.22|19.02|6
1650272230000|2022-04-18 08:57:10|19.23|19.03|19.22|19.02|19.23|19.03|19.22|19.02|2
1650272260000|2022-04-18 08:57:40|19.21|19.01|19.22|19.02|19.22|19.02|19.21|19.01|2
1650272270000|2022-04-18 08:57:50|19.21|19.01|19.22|19.02|19.22|19.02|19.21|19.01|8
1650272290000|2022-04-18 08:58:10|19.21|19.01|19.22|19.02|19.22|19.02|19.21|19.01|6
1650272300000|2022-04-18 08:58:20|19.21|19.01|19.21|19.01|19.22|19.02|19.21|19.01|5
1650272330000|2022-04-18 08:58:50|19.22|19.02|19.22|19.02|19.22|19.02|19.22|19.02|1
1650272340000|2022-04-18 08:59:00|19.21|19.01|19.21|19.01|19.22|19.02|19.21|19.01|3
1650272370000|2022-04-18 08:59:30|19.2|19|19.2|19|19.21|19.01|19.2|19|3
1650272380000|2022-04-18 08:59:40|19.21|19.01|19.2|19|19.21|19.01|19.2|19|8
1650272390000|2022-04-18 08:59:50|19.21|19.01|19.21|19.01|19.21|19.01|19.2|19|3
1650272400000|2022-04-18 09:00:00|19.2|19|19.21|19.01|19.21|19.01|19.2|19|4
1650272420000|2022-04-18 09:00:20|19.2|19|19.21|19.01|19.21|19.01|19.2|19|2
1650272470000|2022-04-18 09:01:10|19.22|19.02|19.21|19.01|19.22|19.02|19.21|19.01|4
1650272480000|2022-04-18 09:01:20|19.2|19|19.2|19|19.2|19|19.2|19|1
1650272500000|2022-04-18 09:01:40|19.19|18.99|19.19|18.99|19.2|19|19.19|18.99|7
1650272530000|2022-04-18 09:02:10|19.2|19|19.2|19|19.2|19|19.19|18.99|9
1650272540000|2022-04-18 09:02:20|19.19|18.99|19.2|19|19.2|19|19.19|18.99|4
1650272550000|2022-04-18 09:02:30|19.19|18.99|19.2|19|19.2|19|19.19|18.99|8
1650272560000|2022-04-18 09:02:40|19.19|18.99|19.2|19|19.2|19|19.19|18.99|6
1650272570000|2022-04-18 09:02:50|19.19|18.99|19.19|18.99|19.19|18.99|19.19|18.99|1
1650272580000|2022-04-18 09:03:00|19.18|18.98|19.19|18.99|19.19|18.99|19.18|18.98|2
1650272590000|2022-04-18 09:03:10|19.2|19|19.2|19|19.2|19|19.19|18.99|3
1650272610000|2022-04-18 09:03:30|19.21|19.01|19.21|19.01|19.21|19.01|19.21|19.01|1
1650272640000|2022-04-18 09:04:00|19.22|19.02|19.21|19.01|19.22|19.02|19.21|19.01|10
1650272650000|2022-04-18 09:04:10|19.22|19.02|19.22|19.02|19.23|19.03|19.22|19.02|3
1650272660000|2022-04-18 09:04:20|19.23|19.03|19.22|19.02|19.23|19.03|19.22|19.02|2
1650272670000|2022-04-18 09:04:30|19.23|19.03|19.23|19.03|19.23|19.03|19.23|19.03|1
1650272680000|2022-04-18 09:04:40|19.24|19.04|19.24|19.04|19.24|19.04|19.24|19.04|1
1650272700000|2022-04-18 09:05:00|19.23|19.03|19.23|19.03|19.24|19.04|19.23|19.03|7
1650272740000|2022-04-18 09:05:40|19.24|19.04|19.23|19.03|19.24|19.04|19.23|19.03|2
1650272800000|2022-04-18 09:06:40|19.22|19.02|19.22|19.02|19.23|19.03|19.22|19.02|3
1650272920000|2022-04-18 09:08:40|19.21|19.01|19.22|19.02|19.22|19.02|19.21|19.01|2
1650272930000|2022-04-18 09:08:50|19.21|19.01|19.21|19.01|19.22|19.02|19.21|19.01|3
1650272940000|2022-04-18 09:09:00|19.22|19.02|19.22|19.02|19.22|19.02|19.22|19.02|1
1650272980000|2022-04-18 09:09:40|19.23|19.03|19.23|19.03|19.23|19.03|19.22|19.02|3
1650273010000|2022-04-18 09:10:10|19.22|19.02|19.22|19.02|19.22|19.02|19.22|19.02|1
1650273100000|2022-04-18 09:11:40|19.21|19.01|19.21|19.01|19.22|19.02|19.21|19.01|5
1650273110000|2022-04-18 09:11:50|19.2|19|19.21|19.01|19.21|19.01|19.2|19|2
1650273130000|2022-04-18 09:12:10|19.2|19|19.2|19|19.2|19|19.2|19|1
1650273140000|2022-04-18 09:12:20|19.21|19.01|19.21|19.01|19.21|19.01|19.21|19.01|1
1650273150000|2022-04-18 09:12:30|19.2|19|19.2|19|19.2|19|19.2|19|1
1650273170000|2022-04-18 09:12:50|19.21|19.01|19.2|19|19.21|19.01|19.2|19|2
1650273260000|2022-04-18 09:14:20|19.19|18.99|19.2|19|19.21|19.01|19.19|18.99|6
1650273270000|2022-04-18 09:14:30|19.21|19.01|19.2|19|19.21|19.01|19.2|19|2
1650273280000|2022-04-18 09:14:40|19.21|19.01|19.2|19|19.21|19.01|19.2|19|4
1650273300000|2022-04-18 09:15:00|19.21|19.01|19.21|19.01|19.21|19.01|19.2|19|5
1650273340000|2022-04-18 09:15:40|19.2|19|19.2|19|19.21|19.01|19.2|19|3
1650273350000|2022-04-18 09:15:50|19.21|19.01|19.2|19|19.21|19.01|19.2|19|2
1650273360000|2022-04-18 09:16:00|19.21|19.01|19.2|19|19.21|19.01|19.2|19|2
1650273370000|2022-04-18 09:16:10|19.19|18.99|19.19|18.99|19.2|19|19.19|18.99|3
1650273470000|2022-04-18 09:17:50|19.18|18.98|19.18|18.98|19.19|18.99|19.18|18.98|11
1650273480000|2022-04-18 09:18:00|19.19|18.99|19.19|18.99|19.19|18.99|19.18|18.98|5
1650273500000|2022-04-18 09:18:20|19.18|18.98|19.19|18.99|19.19|18.99|19.18|18.98|2
1650273510000|2022-04-18 09:18:30|19.18|18.98|19.2|19|19.2|19|19.18|18.98|7
1650273570000|2022-04-18 09:19:30|19.19|18.99|19.2|19|19.2|19|19.19|18.99|2
1650273600000|2022-04-18 09:20:00|19.19|18.99|19.19|18.99|19.19|18.99|19.19|18.99|1
1650273620000|2022-04-18 09:20:20|19.2|19|19.21|19.01|19.21|19.01|19.19|18.99|8
1650273650000|2022-04-18 09:20:50|19.2|19|19.2|19|19.21|19.01|19.2|19|3
1650273670000|2022-04-18 09:21:10|19.19|18.99|19.19|18.99|19.2|19|19.19|18.99|7
1650273700000|2022-04-18 09:21:40|19.18|18.98|19.18|18.98|19.19|18.99|19.18|18.98|5
1650273710000|2022-04-18 09:21:50|19.19|18.99|19.17|18.97|19.19|18.99|19.17|18.97|11
1650273720000|2022-04-18 09:22:00|19.16|18.96|19.16|18.96|19.17|18.97|19.16|18.96|5
1650273890000|2022-04-18 09:24:50|19.17|18.97|19.16|18.96|19.17|18.97|19.16|18.96|6
1650273900000|2022-04-18 09:25:00|19.17|18.97|19.16|18.96|19.17|18.97|19.16|18.96|6
1650273910000|2022-04-18 09:25:10|19.17|18.97|19.17|18.97|19.17|18.97|19.17|18.97|1
1650273940000|2022-04-18 09:25:40|19.18|18.98|19.17|18.97|19.18|18.98|19.17|18.97|2
1650273950000|2022-04-18 09:25:50|19.18|18.98|19.17|18.97|19.18|18.98|19.17|18.97|2
1650273960000|2022-04-18 09:26:00|19.18|18.98|19.17|18.97|19.18|18.98|19.17|18.97|8
1650273970000|2022-04-18 09:26:10|19.18|18.98|19.18|18.98|19.18|18.98|19.17|18.97|5
1650273990000|2022-04-18 09:26:30|19.17|18.97|19.18|18.98|19.18|18.98|19.17|18.97|4
1650274000000|2022-04-18 09:26:40|19.17|18.97|19.18|18.98|19.18|18.98|19.17|18.97|2
1650274140000|2022-04-18 09:29:00|19.19|18.99|19.18|18.98|19.19|18.99|19.18|18.98|4
1650274150000|2022-04-18 09:29:10|19.19|18.99|19.19|18.99|19.19|18.99|19.18|18.98|7
1650274170000|2022-04-18 09:29:30|19.18|18.98|19.18|18.98|19.19|18.99|19.18|18.98|3
1650274180000|2022-04-18 09:29:40|19.19|18.99|19.19|18.99|19.19|18.99|19.18|18.98|5
1650274190000|2022-04-18 09:29:50|19.18|18.98|19.18|18.98|19.19|18.99|19.18|18.98|5
1650274200000|2022-04-18 09:30:00|19.19|18.99|19.19|18.99|19.19|18.99|19.18|18.98|5
1650274210000|2022-04-18 09:30:10|19.2|19|19.2|19|19.2|19|19.19|18.99|3
1650274220000|2022-04-18 09:30:20|19.19|18.99|19.24|19.04|19.24|19.04|19.19|18.99|9
1650274230000|2022-04-18 09:30:30|19.26|19.06|19.27|19.07|19.27|19.07|19.26|19.06|6
1650274240000|2022-04-18 09:30:40|19.28|19.08|19.29|19.09|19.29|19.09|19.28|19.08|2
1650274250000|2022-04-18 09:30:50|19.28|19.08|19.29|19.09|19.29|19.09|19.28|19.08|4
1650274260000|2022-04-18 09:31:00|19.3|19.1|19.3|19.1|19.3|19.1|19.3|19.1|1
1650274270000|2022-04-18 09:31:10|19.29|19.09|19.29|19.09|19.3|19.1|19.29|19.09|7
1650274280000|2022-04-18 09:31:20|19.3|19.1|19.3|19.1|19.3|19.1|19.29|19.09|3
1650274300000|2022-04-18 09:31:40|19.29|19.09|19.29|19.09|19.3|19.1|19.29|19.09|5
1650274310000|2022-04-18 09:31:50|19.3|19.1|19.3|19.1|19.3|19.1|19.29|19.09|5
1650274320000|2022-04-18 09:32:00|19.29|19.09|19.29|19.09|19.29|19.09|19.29|19.09|1
1650274330000|2022-04-18 09:32:10|19.28|19.08|19.28|19.08|19.29|19.09|19.27|19.07|7
1650274340000|2022-04-18 09:32:20|19.27|19.07|19.27|19.07|19.28|19.08|19.26|19.06|9
1650274360000|2022-04-18 09:32:40|19.28|19.08|19.28|19.08|19.28|19.08|19.28|19.08|1
1650274370000|2022-04-18 09:32:50|19.27|19.07|19.27|19.07|19.27|19.07|19.27|19.07|1
1650274380000|2022-04-18 09:33:00|19.28|19.08|19.27|19.07|19.28|19.08|19.27|19.07|2
1650274410000|2022-04-18 09:33:30|19.28|19.08|19.27|19.07|19.28|19.08|19.27|19.07|2
1650274420000|2022-04-18 09:33:40|19.28|19.08|19.28|19.08|19.28|19.08|19.27|19.07|3
1650274430000|2022-04-18 09:33:50|19.27|19.07|19.28|19.08|19.28|19.08|19.27|19.07|2
1650274440000|2022-04-18 09:34:00|19.29|19.09|19.29|19.09|19.3|19.1|19.29|19.09|7
1650274460000|2022-04-18 09:34:20|19.28|19.08|19.28|19.08|19.29|19.09|19.28|19.08|7
1650274470000|2022-04-18 09:34:30|19.29|19.09|19.29|19.09|19.29|19.09|19.28|19.08|9
1650274480000|2022-04-18 09:34:40|19.28|19.08|19.28|19.08|19.29|19.09|19.28|19.08|3
1650274500000|2022-04-18 09:35:00|19.29|19.09|19.28|19.08|19.29|19.09|19.28|19.08|2
1650274530000|2022-04-18 09:35:30|19.29|19.09|19.29|19.09|19.29|19.09|19.29|19.09|1
1650274540000|2022-04-18 09:35:40|19.28|19.08|19.28|19.08|19.28|19.08|19.28|19.08|1
1650274550000|2022-04-18 09:35:50|19.29|19.09|19.29|19.09|19.29|19.09|19.29|19.09|1
1650274570000|2022-04-18 09:36:10|19.28|19.08|19.28|19.08|19.28|19.08|19.28|19.08|1
1650274590000|2022-04-18 09:36:30|19.29|19.09|19.28|19.08|19.29|19.09|19.28|19.08|10
1650274640000|2022-04-18 09:37:20|19.27|19.07|19.28|19.08|19.28|19.08|19.27|19.07|2
1650274680000|2022-04-18 09:38:00|19.29|19.09|19.29|19.09|19.29|19.09|19.28|19.08|5
1650274700000|2022-04-18 09:38:20|19.28|19.08|19.29|19.09|19.29|19.09|19.28|19.08|6
1650274710000|2022-04-18 09:38:30|19.28|19.08|19.28|19.08|19.29|19.09|19.28|19.08|3
1650274720000|2022-04-18 09:38:40|19.29|19.09|19.29|19.09|19.29|19.09|19.29|19.09|1
1650274760000|2022-04-18 09:39:20|19.3|19.1|19.3|19.1|19.3|19.1|19.29|19.09|3
1650274770000|2022-04-18 09:39:30|19.29|19.09|19.3|19.1|19.3|19.1|19.29|19.09|6
1650274780000|2022-04-18 09:39:40|19.29|19.09|19.29|19.09|19.3|19.1|19.29|19.09|11
1650274790000|2022-04-18 09:39:50|19.28|19.08|19.29|19.09|19.29|19.09|19.28|19.08|2
1650274810000|2022-04-18 09:40:10|19.28|19.08|19.28|19.08|19.28|19.08|19.28|19.08|1
1650274830000|2022-04-18 09:40:30|19.27|19.07|19.27|19.07|19.28|19.08|19.27|19.07|13
1650274840000|2022-04-18 09:40:40|19.28|19.08|19.28|19.08|19.28|19.08|19.27|19.07|13
1650274850000|2022-04-18 09:40:50|19.27|19.07|19.28|19.08|19.28|19.08|19.27|19.07|12
1650274870000|2022-04-18 09:41:10|19.27|19.07|19.28|19.08|19.28|19.08|19.27|19.07|2
1650274880000|2022-04-18 09:41:20|19.27|19.07|19.26|19.06|19.28|19.08|19.26|19.06|8
1650274900000|2022-04-18 09:41:40|19.27|19.07|19.27|19.07|19.27|19.07|19.26|19.06|7
1650274910000|2022-04-18 09:41:50|19.26|19.06|19.26|19.06|19.27|19.07|19.26|19.06|7
1650274920000|2022-04-18 09:42:00|19.27|19.07|19.26|19.06|19.27|19.07|19.26|19.06|8
1650274930000|2022-04-18 09:42:10|19.27|19.07|19.27|19.07|19.27|19.07|19.27|19.07|1
1650274940000|2022-04-18 09:42:20|19.28|19.08|19.27|19.07|19.28|19.08|19.27|19.07|6
1650274950000|2022-04-18 09:42:30|19.28|19.08|19.28|19.08|19.28|19.08|19.28|19.08|1
1650274960000|2022-04-18 09:42:40|19.27|19.07|19.28|19.08|19.28|19.08|19.27|19.07|2
1650274980000|2022-04-18 09:43:00|19.27|19.07|19.27|19.07|19.27|19.07|19.27|19.07|1
1650274990000|2022-04-18 09:43:10|19.28|19.08|19.28|19.08|19.28|19.08|19.27|19.07|5
1650275000000|2022-04-18 09:43:20|19.29|19.09|19.28|19.08|19.29|19.09|19.28|19.08|2
1650275050000|2022-04-18 09:44:10|19.27|19.07|19.27|19.07|19.27|19.07|19.27|19.07|1
1650275060000|2022-04-18 09:44:20|19.28|19.08|19.27|19.07|19.28|19.08|19.27|19.07|6
1650275130000|2022-04-18 09:45:30|19.28|19.08|19.28|19.08|19.28|19.08|19.28|19.08|1
1650275140000|2022-04-18 09:45:40|19.27|19.07|19.28|19.08|19.28|19.08|19.27|19.07|10
1650275160000|2022-04-18 09:46:00|19.27|19.07|19.28|19.08|19.28|19.08|19.27|19.07|2
1650275200000|2022-04-18 09:46:40|19.29|19.09|19.28|19.08|19.29|19.09|19.28|19.08|4
1650275210000|2022-04-18 09:46:50|19.29|19.09|19.28|19.08|19.29|19.09|19.28|19.08|4
1650275220000|2022-04-18 09:47:00|19.27|19.07|19.28|19.08|19.28|19.08|19.27|19.07|2
1650275230000|2022-04-18 09:47:10|19.27|19.07|19.27|19.07|19.27|19.07|19.27|19.07|1
1650275280000|2022-04-18 09:48:00|19.26|19.06|19.26|19.06|19.26|19.06|19.26|19.06|1
1650275290000|2022-04-18 09:48:10|19.27|19.07|19.27|19.07|19.27|19.07|19.27|19.07|1
1650275300000|2022-04-18 09:48:20|19.26|19.06|19.27|19.07|19.27|19.07|19.26|19.06|4
1650275340000|2022-04-18 09:49:00|19.28|19.08|19.28|19.08|19.28|19.08|19.27|19.07|3
1650275350000|2022-04-18 09:49:10|19.27|19.07|19.27|19.07|19.27|19.07|19.27|19.07|1
1650275360000|2022-04-18 09:49:20|19.28|19.08|19.27|19.07|19.28|19.08|19.27|19.07|10
1650275370000|2022-04-18 09:49:30|19.28|19.08|19.28|19.08|19.28|19.08|19.27|19.07|3
1650275380000|2022-04-18 09:49:40|19.27|19.07|19.27|19.07|19.27|19.07|19.27|19.07|1
1650275390000|2022-04-18 09:49:50|19.28|19.08|19.27|19.07|19.28|19.08|19.27|19.07|6
1650275400000|2022-04-18 09:50:00|19.28|19.08|19.27|19.07|19.28|19.08|19.27|19.07|2
1650275410000|2022-04-18 09:50:10|19.28|19.08|19.27|19.07|19.28|19.08|19.27|19.07|2
1650275420000|2022-04-18 09:50:20|19.26|19.06|19.26|19.06|19.27|19.07|19.26|19.06|3
1650275430000|2022-04-18 09:50:30|19.27|19.07|19.27|19.07|19.27|19.07|19.26|19.06|5
1650275440000|2022-04-18 09:50:40|19.26|19.06|19.27|19.07|19.27|19.07|19.26|19.06|14
1650275450000|2022-04-18 09:50:50|19.26|19.06|19.27|19.07|19.27|19.07|19.26|19.06|2
1650275460000|2022-04-18 09:51:00|19.26|19.06|19.27|19.07|19.27|19.07|19.26|19.06|2
1650275500000|2022-04-18 09:51:40|19.26|19.06|19.27|19.07|19.27|19.07|19.26|19.06|4
1650275510000|2022-04-18 09:51:50|19.26|19.06|19.27|19.07|19.27|19.07|19.26|19.06|4
1650275520000|2022-04-18 09:52:00|19.26|19.06|19.27|19.07|19.27|19.07|19.26|19.06|2
1650275530000|2022-04-18 09:52:10|19.26|19.06|19.26|19.06|19.26|19.06|19.26|19.06|1
1650275560000|2022-04-18 09:52:40|19.27|19.07|19.27|19.07|19.27|19.07|19.26|19.06|13
1650275570000|2022-04-18 09:52:50|19.26|19.06|19.27|19.07|19.27|19.07|19.26|19.06|4
1650275640000|2022-04-18 09:54:00|19.28|19.08|19.28|19.08|19.28|19.08|19.28|19.08|1
1650275690000|2022-04-18 09:54:50|19.27|19.07|19.27|19.07|19.27|19.07|19.27|19.07|1
1650275700000|2022-04-18 09:55:00|19.28|19.08|19.28|19.08|19.28|19.08|19.28|19.08|1
1650275710000|2022-04-18 09:55:10|19.27|19.07|19.28|19.08|19.28|19.08|19.27|19.07|4
1650275770000|2022-04-18 09:56:10|19.29|19.09|19.29|19.09|19.29|19.09|19.29|19.09|1
1650275800000|2022-04-18 09:56:40|19.28|19.08|19.28|19.08|19.28|19.08|19.28|19.08|1
1650275910000|2022-04-18 09:58:30|19.29|19.09|19.28|19.08|19.29|19.09|19.28|19.08|2
1650275920000|2022-04-18 09:58:40|19.29|19.09|19.29|19.09|19.29|19.09|19.28|19.08|5
1650275930000|2022-04-18 09:58:50|19.28|19.08|19.28|19.08|19.29|19.09|19.28|19.08|7
1650275940000|2022-04-18 09:59:00|19.29|19.09|19.28|19.08|19.29|19.09|19.28|19.08|2
1650275970000|2022-04-18 09:59:30|19.29|19.09|19.29|19.09|19.29|19.09|19.29|19.09|1
1650275990000|2022-04-18 09:59:50|19.3|19.1|19.3|19.1|19.3|19.1|19.3|19.1|1
1650276000000|2022-04-18 10:00:00|19.29|19.09|19.31|19.11|19.31|19.11|19.29|19.09|7
1650276010000|2022-04-18 10:00:10|19.3|19.1|19.29|19.09|19.31|19.11|19.29|19.09|12
1650276040000|2022-04-18 10:00:40|19.28|19.08|19.29|19.09|19.29|19.09|19.28|19.08|10
1650276050000|2022-04-18 10:00:50|19.28|19.08|19.28|19.08|19.29|19.09|19.28|19.08|11
1650276060000|2022-04-18 10:01:00|19.29|19.09|19.28|19.08|19.29|19.09|19.28|19.08|6
1650276070000|2022-04-18 10:01:10|19.29|19.09|19.28|19.08|19.29|19.09|19.28|19.08|4
1650276080000|2022-04-18 10:01:20|19.29|19.09|19.29|19.09|19.29|19.09|19.28|19.08|7
1650276130000|2022-04-18 10:02:10|19.3|19.1|19.3|19.1|19.3|19.1|19.3|19.1|1
1650276150000|2022-04-18 10:02:30|19.29|19.09|19.29|19.09|19.29|19.09|19.29|19.09|1
1650276170000|2022-04-18 10:02:50|19.3|19.1|19.3|19.1|19.3|19.1|19.3|19.1|1
1650276200000|2022-04-18 10:03:20|19.31|19.11|19.31|19.11|19.31|19.11|19.3|19.1|3
1650276210000|2022-04-18 10:03:30|19.3|19.1|19.3|19.1|19.31|19.11|19.3|19.1|3
1650276220000|2022-04-18 10:03:40|19.31|19.11|19.3|19.1|19.31|19.11|19.3|19.1|2
1650276260000|2022-04-18 10:04:20|19.31|19.11|19.3|19.1|19.31|19.11|19.3|19.1|2
1650276270000|2022-04-18 10:04:30|19.31|19.11|19.3|19.1|19.31|19.11|19.3|19.1|2
1650276300000|2022-04-18 10:05:00|19.31|19.11|19.3|19.1|19.31|19.11|19.3|19.1|4
1650276320000|2022-04-18 10:05:20|19.29|19.09|19.29|19.09|19.3|19.1|19.29|19.09|9
1650276330000|2022-04-18 10:05:30|19.3|19.1|19.3|19.1|19.3|19.1|19.29|19.09|5
1650276340000|2022-04-18 10:05:40|19.29|19.09|19.3|19.1|19.3|19.1|19.29|19.09|2
1650276410000|2022-04-18 10:06:50|19.29|19.09|19.3|19.1|19.3|19.1|19.29|19.09|4
1650276440000|2022-04-18 10:07:20|19.31|19.11|19.31|19.11|19.31|19.11|19.3|19.1|3
1650276460000|2022-04-18 10:07:40|19.32|19.12|19.32|19.12|19.32|19.12|19.32|19.12|1
1650276470000|2022-04-18 10:07:50|19.33|19.13|19.33|19.13|19.33|19.13|19.33|19.13|1
1650276480000|2022-04-18 10:08:00|19.32|19.12|19.33|19.13|19.33|19.13|19.32|19.12|2
1650276500000|2022-04-18 10:08:20|19.32|19.12|19.32|19.12|19.32|19.12|19.32|19.12|1
1650276550000|2022-04-18 10:09:10|19.31|19.11|19.32|19.12|19.32|19.12|19.31|19.11|2
1650276560000|2022-04-18 10:09:20|19.31|19.11|19.31|19.11|19.32|19.12|19.31|19.11|3
1650276570000|2022-04-18 10:09:30|19.32|19.12|19.32|19.12|19.32|19.12|19.31|19.11|3
1650276580000|2022-04-18 10:09:40|19.31|19.11|19.31|19.11|19.32|19.12|19.31|19.11|9
1650276590000|2022-04-18 10:09:50|19.32|19.12|19.32|19.12|19.32|19.12|19.31|19.11|3
1650276600000|2022-04-18 10:10:00|19.31|19.11|19.32|19.12|19.32|19.12|19.31|19.11|4
1650276610000|2022-04-18 10:10:10|19.31|19.11|19.31|19.11|19.32|19.12|19.31|19.11|5
1650276630000|2022-04-18 10:10:30|19.32|19.12|19.31|19.11|19.32|19.12|19.31|19.11|6
1650276640000|2022-04-18 10:10:40|19.32|19.12|19.32|19.12|19.32|19.12|19.31|19.11|9
1650276660000|2022-04-18 10:11:00|19.33|19.13|19.33|19.13|19.33|19.13|19.33|19.13|1
1650276670000|2022-04-18 10:11:10|19.32|19.12|19.33|19.13|19.33|19.13|19.32|19.12|2
1650276710000|2022-04-18 10:11:50|19.34|19.14|19.34|19.14|19.34|19.14|19.33|19.13|3
1650276720000|2022-04-18 10:12:00|19.33|19.13|19.34|19.14|19.34|19.14|19.33|19.13|2
1650276730000|2022-04-18 10:12:10|19.35|19.15|19.34|19.14|19.35|19.15|19.34|19.14|2
1650276780000|2022-04-18 10:13:00|19.33|19.13|19.33|19.13|19.33|19.13|19.33|19.13|1
1650276840000|2022-04-18 10:14:00|19.34|19.14|19.33|19.13|19.34|19.14|19.33|19.13|4
1650276850000|2022-04-18 10:14:10|19.34|19.14|19.33|19.13|19.34|19.14|19.33|19.13|12
1650276860000|2022-04-18 10:14:20|19.34|19.14|19.34|19.14|19.34|19.14|19.33|19.13|5
1650276870000|2022-04-18 10:14:30|19.33|19.13|19.33|19.13|19.33|19.13|19.33|19.13|1
1650276880000|2022-04-18 10:14:40|19.34|19.14|19.34|19.14|19.34|19.14|19.33|19.13|7
1650276890000|2022-04-18 10:14:50|19.33|19.13|19.34|19.14|19.34|19.14|19.33|19.13|4
1650276900000|2022-04-18 10:15:00|19.33|19.13|19.33|19.13|19.33|19.13|19.33|19.13|1
1650276910000|2022-04-18 10:15:10|19.34|19.14|19.34|19.14|19.35|19.15|19.33|19.13|11
1650276930000|2022-04-18 10:15:30|19.35|19.15|19.35|19.15|19.35|19.15|19.34|19.14|5
1650276940000|2022-04-18 10:15:40|19.34|19.14|19.34|19.14|19.35|19.15|19.34|19.14|3
1650276950000|2022-04-18 10:15:50|19.35|19.15|19.35|19.15|19.35|19.15|19.34|19.14|7
1650276960000|2022-04-18 10:16:00|19.34|19.14|19.35|19.15|19.35|19.15|19.34|19.14|2
1650276970000|2022-04-18 10:16:10|19.34|19.14|19.34|19.14|19.35|19.15|19.34|19.14|3
1650276980000|2022-04-18 10:16:20|19.35|19.15|19.34|19.14|19.35|19.15|19.34|19.14|2
1650277020000|2022-04-18 10:17:00|19.33|19.13|19.33|19.13|19.34|19.14|19.33|19.13|5
1650277030000|2022-04-18 10:17:10|19.34|19.14|19.33|19.13|19.34|19.14|19.33|19.13|2
1650277040000|2022-04-18 10:17:20|19.34|19.14|19.34|19.14|19.34|19.14|19.34|19.14|1
1650277080000|2022-04-18 10:18:00|19.33|19.13|19.33|19.13|19.33|19.13|19.33|19.13|1
1650277140000|2022-04-18 10:19:00|19.34|19.14|19.34|19.14|19.34|19.14|19.33|19.13|5
1650277160000|2022-04-18 10:19:20|19.33|19.13|19.33|19.13|19.34|19.14|19.33|19.13|3
1650277210000|2022-04-18 10:20:10|19.32|19.12|19.33|19.13|19.33|19.13|19.32|19.12|10
1650277220000|2022-04-18 10:20:20|19.32|19.12|19.32|19.12|19.33|19.13|19.32|19.12|9
1650277230000|2022-04-18 10:20:30|19.33|19.13|19.33|19.13|19.33|19.13|19.32|19.12|3
1650277280000|2022-04-18 10:21:20|19.34|19.14|19.34|19.14|19.34|19.14|19.34|19.14|1
1650277310000|2022-04-18 10:21:50|19.33|19.13|19.33|19.13|19.33|19.13|19.33|19.13|1
1650277320000|2022-04-18 10:22:00|19.34|19.14|19.33|19.13|19.34|19.14|19.33|19.13|2
1650277400000|2022-04-18 10:23:20|19.34|19.14|19.34|19.14|19.34|19.14|19.34|19.14|1
1650277410000|2022-04-18 10:23:30|19.35|19.15|19.35|19.15|19.35|19.15|19.35|19.15|1
1650277420000|2022-04-18 10:23:40|19.36|19.16|19.35|19.15|19.36|19.16|19.35|19.15|2
1650277430000|2022-04-18 10:23:50|19.36|19.16|19.36|19.16|19.36|19.16|19.35|19.15|3
1650277440000|2022-04-18 10:24:00|19.35|19.15|19.36|19.16|19.36|19.16|19.35|19.15|6
1650277460000|2022-04-18 10:24:20|19.35|19.15|19.35|19.15|19.35|19.15|19.35|19.15|1
1650277470000|2022-04-18 10:24:30|19.36|19.16|19.35|19.15|19.36|19.16|19.35|19.15|4
1650277480000|2022-04-18 10:24:40|19.36|19.16|19.36|19.16|19.36|19.16|19.36|19.16|1
1650277490000|2022-04-18 10:24:50|19.35|19.15|19.35|19.15|19.35|19.15|19.35|19.15|1
1650277500000|2022-04-18 10:25:00|19.36|19.16|19.35|19.15|19.36|19.16|19.35|19.15|4
1650277510000|2022-04-18 10:25:10|19.36|19.16|19.35|19.15|19.36|19.16|19.35|19.15|8
1650277530000|2022-04-18 10:25:30|19.36|19.16|19.36|19.16|19.36|19.16|19.36|19.16|1
1650277550000|2022-04-18 10:25:50|19.37|19.17|19.37|19.17|19.37|19.17|19.37|19.17|1
1650277580000|2022-04-18 10:26:20|19.36|19.16|19.36|19.16|19.36|19.16|19.36|19.16|1
1650277600000|2022-04-18 10:26:40|19.37|19.17|19.36|19.16|19.37|19.17|19.36|19.16|6
1650277610000|2022-04-18 10:26:50|19.37|19.17|19.36|19.16|19.37|19.17|19.36|19.16|4
1650277620000|2022-04-18 10:27:00|19.37|19.17|19.37|19.17|19.37|19.17|19.36|19.16|3
1650277630000|2022-04-18 10:27:10|19.36|19.16|19.36|19.16|19.37|19.17|19.36|19.16|5
1650277640000|2022-04-18 10:27:20|19.37|19.17|19.36|19.16|19.37|19.17|19.36|19.16|2
1650277690000|2022-04-18 10:28:10|19.37|19.17|19.37|19.17|19.38|19.18|19.37|19.17|5
1650277700000|2022-04-18 10:28:20|19.38|19.18|19.37|19.17|19.38|19.18|19.37|19.17|2
1650277720000|2022-04-18 10:28:40|19.38|19.18|19.38|19.18|19.38|19.18|19.38|19.18|1
1650277730000|2022-04-18 10:28:50|19.37|19.17|19.38|19.18|19.38|19.18|19.37|19.17|6
1650277740000|2022-04-18 10:29:00|19.37|19.17|19.37|19.17|19.37|19.17|19.37|19.17|1
1650277840000|2022-04-18 10:30:40|19.36|19.16|19.38|19.18|19.38|19.18|19.36|19.16|3
1650277860000|2022-04-18 10:31:00|19.39|19.19|19.4|19.2|19.4|19.2|19.39|19.19|2
1650277870000|2022-04-18 10:31:10|19.39|19.19|19.39|19.19|19.39|19.19|19.39|19.19|1
1650277880000|2022-04-18 10:31:20|19.4|19.2|19.4|19.2|19.4|19.2|19.39|19.19|3
1650277890000|2022-04-18 10:31:30|19.39|19.19|19.41|19.21|19.41|19.21|19.39|19.19|5
1650277900000|2022-04-18 10:31:40|19.42|19.22|19.42|19.22|19.42|19.22|19.42|19.22|1
1650277930000|2022-04-18 10:32:10|19.43|19.23|19.43|19.23|19.43|19.23|19.42|19.22|3
1650277950000|2022-04-18 10:32:30|19.42|19.22|19.41|19.21|19.42|19.22|19.41|19.21|2
1650277960000|2022-04-18 10:32:40|19.4|19.2|19.41|19.21|19.41|19.21|19.4|19.2|2
1650277970000|2022-04-18 10:32:50|19.4|19.2|19.41|19.21|19.41|19.21|19.4|19.2|2
1650277980000|2022-04-18 10:33:00|19.4|19.2|19.41|19.21|19.41|19.21|19.4|19.2|6
1650278000000|2022-04-18 10:33:20|19.4|19.2|19.4|19.2|19.4|19.2|19.4|19.2|1
1650278010000|2022-04-18 10:33:30|19.39|19.19|19.38|19.18|19.39|19.19|19.38|19.18|4
1650278050000|2022-04-18 10:34:10|19.39|19.19|19.39|19.19|19.39|19.19|19.39|19.19|1
1650278070000|2022-04-18 10:34:30|19.4|19.2|19.4|19.2|19.4|19.2|19.4|19.2|1
1650278080000|2022-04-18 10:34:40|19.39|19.19|19.39|19.19|19.4|19.2|19.39|19.19|5
1650278090000|2022-04-18 10:34:50|19.38|19.18|19.38|19.18|19.39|19.19|19.38|19.18|9
1650278100000|2022-04-18 10:35:00|19.39|19.19|19.38|19.18|19.39|19.19|19.38|19.18|4
1650278140000|2022-04-18 10:35:40|19.39|19.19|19.38|19.18|19.39|19.19|19.38|19.18|2
1650278210000|2022-04-18 10:36:50|19.37|19.17|19.35|19.15|19.37|19.17|19.34|19.14|11
1650278220000|2022-04-18 10:37:00|19.34|19.14|19.33|19.13|19.35|19.15|19.32|19.12|8
1650278230000|2022-04-18 10:37:10|19.34|19.14|19.34|19.14|19.34|19.14|19.34|19.14|1
1650278250000|2022-04-18 10:37:30|19.33|19.13|19.33|19.13|19.34|19.14|19.33|19.13|5
1650278260000|2022-04-18 10:37:40|19.34|19.14|19.33|19.13|19.34|19.14|19.33|19.13|2
1650278270000|2022-04-18 10:37:50|19.34|19.14|19.33|19.13|19.34|19.14|19.33|19.13|4
1650278280000|2022-04-18 10:38:00|19.34|19.14|19.33|19.13|19.34|19.14|19.33|19.13|4
1650278290000|2022-04-18 10:38:10|19.32|19.12|19.32|19.12|19.33|19.13|19.32|19.12|5
1650278310000|2022-04-18 10:38:30|19.31|19.11|19.31|19.11|19.31|19.11|19.31|19.11|1
1650278330000|2022-04-18 10:38:50|19.32|19.12|19.31|19.11|19.32|19.12|19.31|19.11|2
1650278390000|2022-04-18 10:39:50|19.32|19.12|19.31|19.11|19.32|19.12|19.31|19.11|4
1650278480000|2022-04-18 10:41:20|19.3|19.1|19.3|19.1|19.31|19.11|19.3|19.1|3
1650278490000|2022-04-18 10:41:30|19.31|19.11|19.31|19.11|19.31|19.11|19.31|19.11|1
1650278500000|2022-04-18 10:41:40|19.3|19.1|19.31|19.11|19.31|19.11|19.3|19.1|4
1650278510000|2022-04-18 10:41:50|19.3|19.1|19.31|19.11|19.31|19.11|19.3|19.1|6
1650278520000|2022-04-18 10:42:00|19.3|19.1|19.3|19.1|19.31|19.11|19.3|19.1|3
1650278540000|2022-04-18 10:42:20|19.29|19.09|19.3|19.1|19.3|19.1|19.29|19.09|2
1650278550000|2022-04-18 10:42:30|19.29|19.09|19.3|19.1|19.3|19.1|19.29|19.09|10
1650278560000|2022-04-18 10:42:40|19.29|19.09|19.3|19.1|19.31|19.11|19.29|19.09|8
1650278580000|2022-04-18 10:43:00|19.31|19.11|19.31|19.11|19.31|19.11|19.3|19.1|13
1650278590000|2022-04-18 10:43:10|19.3|19.1|19.3|19.1|19.31|19.11|19.3|19.1|5
1650278650000|2022-04-18 10:44:10|19.31|19.11|19.31|19.11|19.31|19.11|19.31|19.11|1
1650278670000|2022-04-18 10:44:30|19.3|19.1|19.3|19.1|19.31|19.11|19.3|19.1|3
1650278690000|2022-04-18 10:44:50|19.29|19.09|19.3|19.1|19.3|19.1|19.29|19.09|2
1650278710000|2022-04-18 10:45:10|19.29|19.09|19.29|19.09|19.29|19.09|19.29|19.09|1
1650278720000|2022-04-18 10:45:20|19.3|19.1|19.3|19.1|19.3|19.1|19.3|19.1|1
1650278800000|2022-04-18 10:46:40|19.31|19.11|19.3|19.1|19.31|19.11|19.3|19.1|2
1650278810000|2022-04-18 10:46:50|19.31|19.11|19.31|19.11|19.31|19.11|19.3|19.1|3
1650278820000|2022-04-18 10:47:00|19.32|19.12|19.3|19.1|19.32|19.12|19.3|19.1|5
1650278830000|2022-04-18 10:47:10|19.31|19.11|19.31|19.11|19.31|19.11|19.31|19.11|1
1650278840000|2022-04-18 10:47:20|19.3|19.1|19.3|19.1|19.3|19.1|19.3|19.1|1
1650278870000|2022-04-18 10:47:50|19.31|19.11|19.31|19.11|19.31|19.11|19.3|19.1|3
1650278880000|2022-04-18 10:48:00|19.3|19.1|19.3|19.1|19.3|19.1|19.3|19.1|1
1650278900000|2022-04-18 10:48:20|19.31|19.11|19.31|19.11|19.31|19.11|19.31|19.11|1
1650278920000|2022-04-18 10:48:40|19.3|19.1|19.31|19.11|19.31|19.11|19.3|19.1|6
1650278930000|2022-04-18 10:48:50|19.3|19.1|19.31|19.11|19.31|19.11|19.3|19.1|2
1650278980000|2022-04-18 10:49:40|19.3|19.1|19.31|19.11|19.31|19.11|19.3|19.1|2
1650278990000|2022-04-18 10:49:50|19.3|19.1|19.32|19.12|19.33|19.13|19.3|19.1|6
1650279000000|2022-04-18 10:50:00|19.33|19.13|19.35|19.15|19.35|19.15|19.33|19.13|5
1650279010000|2022-04-18 10:50:10|19.34|19.14|19.35|19.15|19.35|19.15|19.34|19.14|2
1650279030000|2022-04-18 10:50:30|19.36|19.16|19.36|19.16|19.36|19.16|19.35|19.15|7
1650279040000|2022-04-18 10:50:40|19.37|19.17|19.37|19.17|19.37|19.17|19.36|19.16|9
1650279050000|2022-04-18 10:50:50|19.36|19.16|19.36|19.16|19.37|19.17|19.36|19.16|15
1650279060000|2022-04-18 10:51:00|19.37|19.17|19.37|19.17|19.37|19.17|19.36|19.16|5
1650279090000|2022-04-18 10:51:30|19.36|19.16|19.36|19.16|19.37|19.17|19.36|19.16|3
1650279110000|2022-04-18 10:51:50|19.37|19.17|19.36|19.16|19.37|19.17|19.36|19.16|2
1650279130000|2022-04-18 10:52:10|19.35|19.15|19.35|19.15|19.36|19.16|19.35|19.15|3
1650279190000|2022-04-18 10:53:10|19.36|19.16|19.38|19.18|19.38|19.18|19.35|19.15|5
1650279200000|2022-04-18 10:53:20|19.39|19.19|19.39|19.19|19.39|19.19|19.39|19.19|1
1650279210000|2022-04-18 10:53:30|19.38|19.18|19.37|19.17|19.38|19.18|19.37|19.17|6
1650279240000|2022-04-18 10:54:00|19.38|19.18|19.4|19.2|19.41|19.21|19.38|19.18|5
1650279250000|2022-04-18 10:54:10|19.41|19.21|19.4|19.2|19.41|19.21|19.4|19.2|6
1650279260000|2022-04-18 10:54:20|19.41|19.21|19.45|19.25|19.46|19.26|19.4|19.2|12
1650279270000|2022-04-18 10:54:30|19.46|19.26|19.46|19.26|19.46|19.26|19.45|19.25|15
1650279280000|2022-04-18 10:54:40|19.45|19.25|19.46|19.26|19.46|19.26|19.45|19.25|10
1650279290000|2022-04-18 10:54:50|19.45|19.25|19.45|19.25|19.46|19.26|19.45|19.25|11
1650279300000|2022-04-18 10:55:00|19.46|19.26|19.45|19.25|19.46|19.26|19.45|19.25|6
1650279310000|2022-04-18 10:55:10|19.46|19.26|19.47|19.27|19.47|19.27|19.45|19.25|8
1650279330000|2022-04-18 10:55:30|19.48|19.28|19.48|19.28|19.48|19.28|19.47|19.27|7
1650279340000|2022-04-18 10:55:40|19.49|19.29|19.48|19.28|19.49|19.29|19.48|19.28|2
1650279350000|2022-04-18 10:55:50|19.49|19.29|19.48|19.28|19.49|19.29|19.48|19.28|6
1650279360000|2022-04-18 10:56:00|19.49|19.29|19.48|19.28|19.49|19.29|19.48|19.28|2
1650279370000|2022-04-18 10:56:10|19.49|19.29|19.49|19.29|19.49|19.29|19.48|19.28|19
1650279380000|2022-04-18 10:56:20|19.48|19.28|19.48|19.28|19.49|19.29|19.48|19.28|7
1650279420000|2022-04-18 10:57:00|19.47|19.27|19.48|19.28|19.48|19.28|19.47|19.27|4
1650279430000|2022-04-18 10:57:10|19.47|19.27|19.48|19.28|19.48|19.28|19.47|19.27|4
1650279440000|2022-04-18 10:57:20|19.47|19.27|19.47|19.27|19.48|19.28|19.47|19.27|11
1650279450000|2022-04-18 10:57:30|19.48|19.28|19.47|19.27|19.48|19.28|19.47|19.27|4
1650279470000|2022-04-18 10:57:50|19.46|19.26|19.47|19.27|19.47|19.27|19.46|19.26|2
1650279500000|2022-04-18 10:58:20|19.46|19.26|19.46|19.26|19.46|19.26|19.46|19.26|1
1650279510000|2022-04-18 10:58:30|19.47|19.27|19.47|19.27|19.47|19.27|19.46|19.26|7
1650279520000|2022-04-18 10:58:40|19.46|19.26|19.46|19.26|19.46|19.26|19.46|19.26|1
1650279540000|2022-04-18 10:59:00|19.45|19.25|19.45|19.25|19.46|19.26|19.45|19.25|7
1650279550000|2022-04-18 10:59:10|19.46|19.26|19.46|19.26|19.46|19.26|19.45|19.25|13
1650279560000|2022-04-18 10:59:20|19.45|19.25|19.45|19.25|19.46|19.26|19.45|19.25|5
1650279570000|2022-04-18 10:59:30|19.44|19.24|19.44|19.24|19.45|19.25|19.44|19.24|11
1650279580000|2022-04-18 10:59:40|19.43|19.23|19.43|19.23|19.43|19.23|19.43|19.23|1
1650279590000|2022-04-18 10:59:50|19.42|19.22|19.42|19.22|19.43|19.23|19.42|19.22|5
1650279600000|2022-04-18 11:00:00|19.41|19.21|19.45|19.25|19.45|19.25|19.41|19.21|5
1650279610000|2022-04-18 11:00:10|19.46|19.26|19.46|19.26|19.46|19.26|19.46|19.26|1
1650279620000|2022-04-18 11:00:20|19.47|19.27|19.47|19.27|19.47|19.27|19.47|19.27|1
1650279640000|2022-04-18 11:00:40|19.48|19.28|19.48|19.28|19.48|19.28|19.48|19.28|1
1650279730000|2022-04-18 11:02:10|19.49|19.29|19.48|19.28|19.49|19.29|19.48|19.28|4
1650279740000|2022-04-18 11:02:20|19.49|19.29|19.48|19.28|19.49|19.29|19.48|19.28|6
1650279880000|2022-04-18 11:04:40|19.49|19.29|19.49|19.29|19.49|19.29|19.49|19.29|1
1650279890000|2022-04-18 11:04:50|19.48|19.28|19.47|19.27|19.48|19.28|19.47|19.27|6
1650279900000|2022-04-18 11:05:00|19.46|19.26|19.46|19.26|19.46|19.26|19.46|19.26|1
1650279910000|2022-04-18 11:05:10|19.47|19.27|19.45|19.25|19.47|19.27|19.45|19.25|7
1650279920000|2022-04-18 11:05:20|19.46|19.26|19.45|19.25|19.46|19.26|19.45|19.25|6
1650279940000|2022-04-18 11:05:40|19.44|19.24|19.44|19.24|19.44|19.24|19.44|19.24|1
1650279950000|2022-04-18 11:05:50|19.43|19.23|19.43|19.23|19.43|19.23|19.43|19.23|1
1650279960000|2022-04-18 11:06:00|19.44|19.24|19.44|19.24|19.44|19.24|19.44|19.24|1
1650279970000|2022-04-18 11:06:10|19.45|19.25|19.45|19.25|19.45|19.25|19.45|19.25|1
1650279990000|2022-04-18 11:06:30|19.46|19.26|19.46|19.26|19.46|19.26|19.45|19.25|3
1650280000000|2022-04-18 11:06:40|19.45|19.25|19.46|19.26|19.46|19.26|19.45|19.25|10
1650280020000|2022-04-18 11:07:00|19.47|19.27|19.46|19.26|19.47|19.27|19.46|19.26|4
1650280040000|2022-04-18 11:07:20|19.47|19.27|19.46|19.26|19.47|19.27|19.46|19.26|2
1650280050000|2022-04-18 11:07:30|19.47|19.27|19.46|19.26|19.47|19.27|19.46|19.26|2
1650280060000|2022-04-18 11:07:40|19.47|19.27|19.46|19.26|19.47|19.27|19.46|19.26|4
1650280090000|2022-04-18 11:08:10|19.47|19.27|19.46|19.26|19.47|19.27|19.46|19.26|2
1650280140000|2022-04-18 11:09:00|19.45|19.25|19.46|19.26|19.46|19.26|19.45|19.25|2
1650280200000|2022-04-18 11:10:00|19.45|19.25|19.45|19.25|19.45|19.25|19.45|19.25|1
1650280220000|2022-04-18 11:10:20|19.44|19.24|19.45|19.25|19.45|19.25|19.44|19.24|4
1650280250000|2022-04-18 11:10:50|19.46|19.26|19.46|19.26|19.46|19.26|19.46|19.26|1
1650280280000|2022-04-18 11:11:20|19.47|19.27|19.47|19.27|19.47|19.27|19.47|19.27|1
1650280290000|2022-04-18 11:11:30|19.46|19.26|19.47|19.27|19.47|19.27|19.46|19.26|6
1650280300000|2022-04-18 11:11:40|19.46|19.26|19.47|19.27|19.47|19.27|19.46|19.26|2
1650280320000|2022-04-18 11:12:00|19.46|19.26|19.46|19.26|19.47|19.27|19.46|19.26|5
1650280340000|2022-04-18 11:12:20|19.47|19.27|19.47|19.27|19.47|19.27|19.47|19.27|1
1650280350000|2022-04-18 11:12:30|19.46|19.26|19.46|19.26|19.46|19.26|19.46|19.26|1
1650280370000|2022-04-18 11:12:50|19.47|19.27|19.47|19.27|19.47|19.27|19.46|19.26|9
1650280380000|2022-04-18 11:13:00|19.48|19.28|19.48|19.28|19.48|19.28|19.48|19.28|1
1650280410000|2022-04-18 11:13:30|19.49|19.29|19.49|19.29|19.49|19.29|19.49|19.29|1
1650280420000|2022-04-18 11:13:40|19.48|19.28|19.48|19.28|19.48|19.28|19.48|19.28|1
1650280490000|2022-04-18 11:14:50|19.47|19.27|19.48|19.28|19.48|19.28|19.47|19.27|2
1650280550000|2022-04-18 11:15:50|19.49|19.29|19.49|19.29|19.49|19.29|19.49|19.29|1
1650280560000|2022-04-18 11:16:00|19.5|19.3|19.51|19.31|19.51|19.31|19.49|19.29|7
1650280570000|2022-04-18 11:16:10|19.52|19.32|19.52|19.32|19.52|19.32|19.52|19.32|1
1650280580000|2022-04-18 11:16:20|19.53|19.33|19.53|19.33|19.53|19.33|19.53|19.33|1
1650280600000|2022-04-18 11:16:40|19.52|19.32|19.53|19.33|19.53|19.33|19.52|19.32|4
1650280610000|2022-04-18 11:16:50|19.54|19.34|19.54|19.34|19.54|19.34|19.53|19.33|3
1650280620000|2022-04-18 11:17:00|19.53|19.33|19.54|19.34|19.54|19.34|19.53|19.33|8
1650280630000|2022-04-18 11:17:10|19.53|19.33|19.52|19.32|19.53|19.33|19.52|19.32|2
1650280640000|2022-04-18 11:17:20|19.53|19.33|19.53|19.33|19.53|19.33|19.52|19.32|3
1650280650000|2022-04-18 11:17:30|19.52|19.32|19.52|19.32|19.53|19.33|19.52|19.32|7
1650280660000|2022-04-18 11:17:40|19.53|19.33|19.52|19.32|19.53|19.33|19.52|19.32|4
1650280690000|2022-04-18 11:18:10|19.53|19.33|19.53|19.33|19.53|19.33|19.53|19.33|1
1650280820000|2022-04-18 11:20:20|19.52|19.32|19.52|19.32|19.53|19.33|19.52|19.32|3
1650280830000|2022-04-18 11:20:30|19.51|19.31|19.51|19.31|19.52|19.32|19.51|19.31|3
1650280850000|2022-04-18 11:20:50|19.5|19.3|19.5|19.3|19.5|19.3|19.49|19.29|3
1650280870000|2022-04-18 11:21:10|19.51|19.31|19.5|19.3|19.51|19.31|19.5|19.3|2
1650280880000|2022-04-18 11:21:20|19.51|19.31|19.5|19.3|19.51|19.31|19.5|19.3|4
1650280930000|2022-04-18 11:22:10|19.49|19.29|19.49|19.29|19.49|19.29|19.49|19.29|1
1650280960000|2022-04-18 11:22:40|19.48|19.28|19.48|19.28|19.49|19.29|19.48|19.28|3
1650280980000|2022-04-18 11:23:00|19.49|19.29|19.49|19.29|19.49|19.29|19.49|19.29|1
1650280990000|2022-04-18 11:23:10|19.48|19.28|19.48|19.28|19.49|19.29|19.48|19.28|3
1650281000000|2022-04-18 11:23:20|19.49|19.29|19.49|19.29|19.49|19.29|19.48|19.28|5
1650281020000|2022-04-18 11:23:40|19.48|19.28|19.49|19.29|19.49|19.29|19.48|19.28|8
1650281030000|2022-04-18 11:23:50|19.48|19.28|19.49|19.29|19.49|19.29|19.48|19.28|6
1650281050000|2022-04-18 11:24:10|19.48|19.28|19.48|19.28|19.48|19.28|19.48|19.28|1
1650281070000|2022-04-18 11:24:30|19.49|19.29|19.48|19.28|19.49|19.29|19.48|19.28|2
1650281080000|2022-04-18 11:24:40|19.49|19.29|19.49|19.29|19.49|19.29|19.48|19.28|3
1650281090000|2022-04-18 11:24:50|19.48|19.28|19.49|19.29|19.49|19.29|19.48|19.28|6
1650281100000|2022-04-18 11:25:00|19.48|19.28|19.48|19.28|19.48|19.28|19.48|19.28|1
1650281120000|2022-04-18 11:25:20|19.49|19.29|19.48|19.28|19.49|19.29|19.48|19.28|4
1650281160000|2022-04-18 11:26:00|19.49|19.29|19.49|19.29|19.49|19.29|19.49|19.29|1
1650281170000|2022-04-18 11:26:10|19.48|19.28|19.48|19.28|19.48|19.28|19.48|19.28|1
1650281190000|2022-04-18 11:26:30|19.49|19.29|19.49|19.29|19.49|19.29|19.49|19.29|1
1650281200000|2022-04-18 11:26:40|19.48|19.28|19.48|19.28|19.49|19.29|19.48|19.28|3
1650281210000|2022-04-18 11:26:50|19.49|19.29|19.49|19.29|19.49|19.29|19.48|19.28|3
1650281220000|2022-04-18 11:27:00|19.5|19.3|19.5|19.3|19.5|19.3|19.5|19.3|1
1650281230000|2022-04-18 11:27:10|19.49|19.29|19.5|19.3|19.5|19.3|19.49|19.29|2
1650281240000|2022-04-18 11:27:20|19.49|19.29|19.49|19.29|19.49|19.29|19.49|19.29|1
1650281340000|2022-04-18 11:29:00|19.5|19.3|19.5|19.3|19.5|19.3|19.5|19.3|1
1650281360000|2022-04-18 11:29:20|19.51|19.31|19.5|19.3|19.51|19.31|19.5|19.3|2
1650281370000|2022-04-18 11:29:30|19.51|19.31|19.5|19.3|19.51|19.31|19.5|19.3|2
1650281380000|2022-04-18 11:29:40|19.51|19.31|19.5|19.3|19.51|19.31|19.5|19.3|2
1650281390000|2022-04-18 11:29:50|19.51|19.31|19.5|19.3|19.51|19.31|19.5|19.3|2
1650281400000|2022-04-18 11:30:00|19.51|19.31|19.51|19.31|19.51|19.31|19.51|19.31|1
1650281430000|2022-04-18 11:30:30|19.5|19.3|19.51|19.31|19.51|19.31|19.5|19.3|6
1650281440000|2022-04-18 11:30:40|19.5|19.3|19.5|19.3|19.51|19.31|19.5|19.3|7
1650281450000|2022-04-18 11:30:50|19.51|19.31|19.51|19.31|19.51|19.31|19.5|19.3|3
1650281460000|2022-04-18 11:31:00|19.5|19.3|19.5|19.3|19.5|19.3|19.5|19.3|1
1650281490000|2022-04-18 11:31:30|19.51|19.31|19.5|19.3|19.51|19.31|19.5|19.3|2
1650281510000|2022-04-18 11:31:50|19.51|19.31|19.51|19.31|19.51|19.31|19.5|19.3|7
1650281520000|2022-04-18 11:32:00|19.5|19.3|19.51|19.31|19.51|19.31|19.5|19.3|8
1650281530000|2022-04-18 11:32:10|19.5|19.3|19.51|19.31|19.51|19.31|19.5|19.3|4
1650281550000|2022-04-18 11:32:30|19.5|19.3|19.5|19.3|19.51|19.31|19.5|19.3|3
1650281570000|2022-04-18 11:32:50|19.51|19.31|19.51|19.31|19.51|19.31|19.5|19.3|5
1650281580000|2022-04-18 11:33:00|19.5|19.3|19.5|19.3|19.51|19.31|19.5|19.3|3
1650281590000|2022-04-18 11:33:10|19.51|19.31|19.51|19.31|19.51|19.31|19.5|19.3|3
1650281620000|2022-04-18 11:33:40|19.5|19.3|19.5|19.3|19.51|19.31|19.5|19.3|3
1650281630000|2022-04-18 11:33:50|19.51|19.31|19.5|19.3|19.51|19.31|19.5|19.3|2
1650281640000|2022-04-18 11:34:00|19.51|19.31|19.51|19.31|19.51|19.31|19.5|19.3|3
1650281650000|2022-04-18 11:34:10|19.52|19.32|19.52|19.32|19.52|19.32|19.51|19.31|5
1650281670000|2022-04-18 11:34:30|19.53|19.33|19.53|19.33|19.53|19.33|19.53|19.33|1
1650281710000|2022-04-18 11:35:10|19.52|19.32|19.53|19.33|19.53|19.33|19.52|19.32|6
1650281770000|2022-04-18 11:36:10|19.52|19.32|19.52|19.32|19.52|19.32|19.52|19.32|1
1650281780000|2022-04-18 11:36:20|19.51|19.31|19.51|19.31|19.51|19.31|19.51|19.31|1
1650281810000|2022-04-18 11:36:50|19.5|19.3|19.51|19.31|19.51|19.31|19.5|19.3|4
1650281830000|2022-04-18 11:37:10|19.5|19.3|19.5|19.3|19.5|19.3|19.5|19.3|1
1650281850000|2022-04-18 11:37:30|19.51|19.31|19.5|19.3|19.51|19.31|19.5|19.3|10
1650281860000|2022-04-18 11:37:40|19.51|19.31|19.5|19.3|19.51|19.31|19.5|19.3|8
1650281880000|2022-04-18 11:38:00|19.51|19.31|19.5|19.3|19.51|19.31|19.5|19.3|2
1650281940000|2022-04-18 11:39:00|19.51|19.31|19.5|19.3|19.51|19.31|19.5|19.3|4
1650281950000|2022-04-18 11:39:10|19.51|19.31|19.5|19.3|19.51|19.31|19.5|19.3|4
1650281960000|2022-04-18 11:39:20|19.51|19.31|19.51|19.31|19.51|19.31|19.51|19.31|1
1650281970000|2022-04-18 11:39:30|19.5|19.3|19.51|19.31|19.51|19.31|19.5|19.3|2
1650281980000|2022-04-18 11:39:40|19.5|19.3|19.5|19.3|19.51|19.31|19.5|19.3|3
1650282010000|2022-04-18 11:40:10|19.51|19.31|19.51|19.31|19.51|19.31|19.5|19.3|3
1650282020000|2022-04-18 11:40:20|19.5|19.3|19.51|19.31|19.51|19.31|19.5|19.3|2
1650282030000|2022-04-18 11:40:30|19.5|19.3|19.5|19.3|19.51|19.31|19.5|19.3|3
1650282040000|2022-04-18 11:40:40|19.51|19.31|19.5|19.3|19.51|19.31|19.5|19.3|2
1650282050000|2022-04-18 11:40:50|19.49|19.29|19.49|19.29|19.5|19.3|19.49|19.29|5
1650282060000|2022-04-18 11:41:00|19.5|19.3|19.49|19.29|19.5|19.3|19.49|19.29|2
1650282070000|2022-04-18 11:41:10|19.48|19.28|19.48|19.28|19.49|19.29|19.48|19.28|3
1650282080000|2022-04-18 11:41:20|19.49|19.29|19.49|19.29|19.49|19.29|19.48|19.28|3
1650282090000|2022-04-18 11:41:30|19.48|19.28|19.48|19.28|19.49|19.29|19.48|19.28|3
1650282130000|2022-04-18 11:42:10|19.49|19.29|19.48|19.28|19.49|19.29|19.48|19.28|2
1650282150000|2022-04-18 11:42:30|19.49|19.29|19.49|19.29|19.49|19.29|19.49|19.29|1
1650282160000|2022-04-18 11:42:40|19.5|19.3|19.49|19.29|19.5|19.3|19.49|19.29|2
1650282190000|2022-04-18 11:43:10|19.5|19.3|19.49|19.29|19.5|19.3|19.49|19.29|4
1650282200000|2022-04-18 11:43:20|19.5|19.3|19.49|19.29|19.5|19.3|19.49|19.29|8
1650282210000|2022-04-18 11:43:30|19.5|19.3|19.49|19.29|19.5|19.3|19.49|19.29|4
1650282230000|2022-04-18 11:43:50|19.5|19.3|19.5|19.3|19.5|19.3|19.5|19.3|1
1650282280000|2022-04-18 11:44:40|19.51|19.31|19.51|19.31|19.51|19.31|19.51|19.31|1
1650282290000|2022-04-18 11:44:50|19.52|19.32|19.52|19.32|19.52|19.32|19.52|19.32|1
1650282300000|2022-04-18 11:45:00|19.51|19.31|19.52|19.32|19.52|19.32|19.51|19.31|2
1650282310000|2022-04-18 11:45:10|19.51|19.31|19.52|19.32|19.52|19.32|19.51|19.31|4
1650282340000|2022-04-18 11:45:40|19.51|19.31|19.51|19.31|19.52|19.32|19.51|19.31|5
1650282350000|2022-04-18 11:45:50|19.52|19.32|19.52|19.32|19.52|19.32|19.51|19.31|5
1650282360000|2022-04-18 11:46:00|19.51|19.31|19.51|19.31|19.51|19.31|19.51|19.31|1
1650282430000|2022-04-18 11:47:10|19.5|19.3|19.5|19.3|19.5|19.3|19.5|19.3|1
1650282490000|2022-04-18 11:48:10|19.51|19.31|19.5|19.3|19.51|19.31|19.5|19.3|2
1650282500000|2022-04-18 11:48:20|19.51|19.31|19.51|19.31|19.51|19.31|19.51|19.31|1
1650282520000|2022-04-18 11:48:40|19.5|19.3|19.51|19.31|19.51|19.31|19.5|19.3|2
1650282560000|2022-04-18 11:49:20|19.5|19.3|19.5|19.3|19.51|19.31|19.5|19.3|3
1650282570000|2022-04-18 11:49:30|19.51|19.31|19.49|19.29|19.51|19.31|19.49|19.29|3
1650282580000|2022-04-18 11:49:40|19.5|19.3|19.5|19.3|19.5|19.3|19.49|19.29|5
1650282590000|2022-04-18 11:49:50|19.49|19.29|19.49|19.29|19.49|19.29|19.49|19.29|1
1650282600000|2022-04-18 11:50:00|19.48|19.28|19.48|19.28|19.49|19.29|19.48|19.28|3
1650282610000|2022-04-18 11:50:10|19.49|19.29|19.48|19.28|19.49|19.29|19.48|19.28|2
1650282630000|2022-04-18 11:50:30|19.49|19.29|19.49|19.29|19.49|19.29|19.48|19.28|3
1650282690000|2022-04-18 11:51:30|19.5|19.3|19.49|19.29|19.5|19.3|19.49|19.29|2
1650282700000|2022-04-18 11:51:40|19.5|19.3|19.49|19.29|19.5|19.3|19.49|19.29|6
1650282710000|2022-04-18 11:51:50|19.5|19.3|19.5|19.3|19.5|19.3|19.5|19.3|1
1650282730000|2022-04-18 11:52:10|19.49|19.29|19.49|19.29|19.49|19.29|19.49|19.29|1
1650282750000|2022-04-18 11:52:30|19.5|19.3|19.5|19.3|19.5|19.3|19.49|19.29|9
1650282760000|2022-04-18 11:52:40|19.49|19.29|19.49|19.29|19.49|19.29|19.49|19.29|1
1650282790000|2022-04-18 11:53:10|19.48|19.28|19.49|19.29|19.49|19.29|19.48|19.28|2
1650282920000|2022-04-18 11:55:20|19.48|19.28|19.49|19.29|19.49|19.29|19.48|19.28|2
1650282930000|2022-04-18 11:55:30|19.48|19.28|19.48|19.28|19.49|19.29|19.48|19.28|7
1650282940000|2022-04-18 11:55:40|19.49|19.29|19.49|19.29|19.49|19.29|19.49|19.29|1
1650282980000|2022-04-18 11:56:20|19.48|19.28|19.48|19.28|19.48|19.28|19.48|19.28|1
1650282990000|2022-04-18 11:56:30|19.47|19.27|19.48|19.28|19.48|19.28|19.47|19.27|14
1650283000000|2022-04-18 11:56:40|19.47|19.27|19.48|19.28|19.48|19.28|19.47|19.27|6
1650283010000|2022-04-18 11:56:50|19.47|19.27|19.47|19.27|19.48|19.28|19.47|19.27|3
1650283050000|2022-04-18 11:57:30|19.46|19.26|19.46|19.26|19.46|19.26|19.46|19.26|1
1650283140000|2022-04-18 11:59:00|19.45|19.25|19.45|19.25|19.46|19.26|19.45|19.25|3
1650283160000|2022-04-18 11:59:20|19.44|19.24|19.45|19.25|19.45|19.25|19.44|19.24|6
1650283180000|2022-04-18 11:59:40|19.46|19.26|19.46|19.26|19.46|19.26|19.46|19.26|1
1650283190000|2022-04-18 11:59:50|19.47|19.27|19.46|19.26|19.47|19.27|19.46|19.26|4
1650283200000|2022-04-18 12:00:00|19.47|19.27|19.5|19.3|19.5|19.3|19.46|19.26|7
1650283210000|2022-04-18 12:00:10|19.51|19.31|19.5|19.3|19.51|19.31|19.5|19.3|2
1650283220000|2022-04-18 12:00:20|19.51|19.31|19.51|19.31|19.51|19.31|19.5|19.3|11
1650283240000|2022-04-18 12:00:40|19.5|19.3|19.5|19.3|19.51|19.31|19.49|19.29|7
1650283250000|2022-04-18 12:00:50|19.49|19.29|19.48|19.28|19.49|19.29|19.48|19.28|4
1650283260000|2022-04-18 12:01:00|19.47|19.27|19.48|19.28|19.48|19.28|19.47|19.27|4
1650283270000|2022-04-18 12:01:10|19.47|19.27|19.47|19.27|19.48|19.28|19.47|19.27|3
1650283300000|2022-04-18 12:01:40|19.48|19.28|19.48|19.28|19.48|19.28|19.47|19.27|3
1650283330000|2022-04-18 12:02:10|19.49|19.29|19.49|19.29|19.49|19.29|19.49|19.29|1
1650283340000|2022-04-18 12:02:20|19.48|19.28|19.49|19.29|19.49|19.29|19.48|19.28|4
1650283350000|2022-04-18 12:02:30|19.48|19.28|19.49|19.29|19.49|19.29|19.48|19.28|4
1650283360000|2022-04-18 12:02:40|19.5|19.3|19.49|19.29|19.5|19.3|19.49|19.29|4
1650283370000|2022-04-18 12:02:50|19.5|19.3|19.5|19.3|19.5|19.3|19.5|19.3|1
1650283380000|2022-04-18 12:03:00|19.49|19.29|19.49|19.29|19.49|19.29|19.49|19.29|1
1650283390000|2022-04-18 12:03:10|19.5|19.3|19.5|19.3|19.5|19.3|19.49|19.29|3
1650283400000|2022-04-18 12:03:20|19.51|19.31|19.51|19.31|19.51|19.31|19.5|19.3|3
1650283410000|2022-04-18 12:03:30|19.5|19.3|19.51|19.31|19.51|19.31|19.5|19.3|2
1650283430000|2022-04-18 12:03:50|19.52|19.32|19.51|19.31|19.52|19.32|19.51|19.31|6
1650283440000|2022-04-18 12:04:00|19.52|19.32|19.51|19.31|19.52|19.32|19.51|19.31|12
1650283450000|2022-04-18 12:04:10|19.52|19.32|19.52|19.32|19.52|19.32|19.51|19.31|5
1650283460000|2022-04-18 12:04:20|19.51|19.31|19.51|19.31|19.51|19.31|19.51|19.31|1
1650283490000|2022-04-18 12:04:50|19.52|19.32|19.51|19.31|19.52|19.32|19.51|19.31|2
1650283510000|2022-04-18 12:05:10|19.5|19.3|19.5|19.3|19.51|19.31|19.5|19.3|5
1650283540000|2022-04-18 12:05:40|19.51|19.31|19.51|19.31|19.51|19.31|19.51|19.31|1
1650283560000|2022-04-18 12:06:00|19.52|19.32|19.52|19.32|19.52|19.32|19.52|19.32|1
1650283570000|2022-04-18 12:06:10|19.51|19.31|19.52|19.32|19.52|19.32|19.51|19.31|2
1650283590000|2022-04-18 12:06:30|19.53|19.33|19.52|19.32|19.53|19.33|19.52|19.32|2
1650283600000|2022-04-18 12:06:40|19.53|19.33|19.52|19.32|19.53|19.33|19.52|19.32|2
1650283620000|2022-04-18 12:07:00|19.53|19.33|19.53|19.33|19.53|19.33|19.52|19.32|5
1650283670000|2022-04-18 12:07:50|19.52|19.32|19.53|19.33|19.53|19.33|19.52|19.32|12
1650283680000|2022-04-18 12:08:00|19.52|19.32|19.52|19.32|19.53|19.33|19.52|19.32|5
1650283750000|2022-04-18 12:09:10|19.53|19.33|19.52|19.32|19.53|19.33|19.52|19.32|4
1650283770000|2022-04-18 12:09:30|19.53|19.33|19.52|19.32|19.53|19.33|19.52|19.32|4
1650283780000|2022-04-18 12:09:40|19.53|19.33|19.52|19.32|19.53|19.33|19.52|19.32|4
1650283790000|2022-04-18 12:09:50|19.53|19.33|19.52|19.32|19.53|19.33|19.52|19.32|2
1650283800000|2022-04-18 12:10:00|19.53|19.33|19.52|19.32|19.53|19.33|19.52|19.32|6
1650283810000|2022-04-18 12:10:10|19.53|19.33|19.52|19.32|19.53|19.33|19.52|19.32|4
1650283820000|2022-04-18 12:10:20|19.53|19.33|19.52|19.32|19.53|19.33|19.52|19.32|2
1650283840000|2022-04-18 12:10:40|19.53|19.33|19.53|19.33|19.53|19.33|19.52|19.32|3
1650283850000|2022-04-18 12:10:50|19.52|19.32|19.53|19.33|19.53|19.33|19.52|19.32|2
1650283950000|2022-04-18 12:12:30|19.52|19.32|19.52|19.32|19.52|19.32|19.52|19.32|1
1650283970000|2022-04-18 12:12:50|19.53|19.33|19.52|19.32|19.53|19.33|19.52|19.32|4
1650283980000|2022-04-18 12:13:00|19.53|19.33|19.52|19.32|19.53|19.33|19.52|19.32|2
1650284020000|2022-04-18 12:13:40|19.53|19.33|19.53|19.33|19.53|19.33|19.53|19.33|1
1650284030000|2022-04-18 12:13:50|19.52|19.32|19.52|19.32|19.52|19.32|19.52|19.32|1
1650284040000|2022-04-18 12:14:00|19.53|19.33|19.53|19.33|19.53|19.33|19.52|19.32|3
1650284090000|2022-04-18 12:14:50|19.54|19.34|19.53|19.33|19.54|19.34|19.53|19.33|8
1650284100000|2022-04-18 12:15:00|19.54|19.34|19.53|19.33|19.54|19.34|19.53|19.33|4
1650284110000|2022-04-18 12:15:10|19.54|19.34|19.53|19.33|19.54|19.34|19.53|19.33|2
1650284190000|2022-04-18 12:16:30|19.54|19.34|19.54|19.34|19.54|19.34|19.53|19.33|3
1650284200000|2022-04-18 12:16:40|19.53|19.33|19.54|19.34|19.54|19.34|19.53|19.33|2
1650284220000|2022-04-18 12:17:00|19.53|19.33|19.54|19.34|19.54|19.34|19.53|19.33|6
1650284240000|2022-04-18 12:17:20|19.55|19.35|19.54|19.34|19.55|19.35|19.54|19.34|4
1650284260000|2022-04-18 12:17:40|19.55|19.35|19.55|19.35|19.55|19.35|19.55|19.35|1
1650284270000|2022-04-18 12:17:50|19.56|19.36|19.57|19.37|19.57|19.37|19.55|19.35|6
1650284280000|2022-04-18 12:18:00|19.58|19.38|19.61|19.41|19.61|19.41|19.57|19.37|8
1650284290000|2022-04-18 12:18:10|19.6|19.4|19.61|19.41|19.61|19.41|19.59|19.39|14
1650284300000|2022-04-18 12:18:20|19.62|19.42|19.65|19.45|19.65|19.45|19.62|19.42|6
1650284310000|2022-04-18 12:18:30|19.64|19.44|19.63|19.43|19.64|19.44|19.61|19.41|6
1650284320000|2022-04-18 12:18:40|19.64|19.44|19.63|19.43|19.64|19.44|19.63|19.43|10
1650284330000|2022-04-18 12:18:50|19.64|19.44|19.63|19.43|19.64|19.44|19.62|19.42|6
1650284340000|2022-04-18 12:19:00|19.62|19.42|19.63|19.43|19.63|19.43|19.62|19.42|2
1650284350000|2022-04-18 12:19:10|19.62|19.42|19.62|19.42|19.63|19.43|19.61|19.41|9
1650284360000|2022-04-18 12:19:20|19.61|19.41|19.61|19.41|19.62|19.42|19.61|19.41|7
1650284370000|2022-04-18 12:19:30|19.62|19.42|19.61|19.41|19.62|19.42|19.61|19.41|4
1650284380000|2022-04-18 12:19:40|19.62|19.42|19.62|19.42|19.62|19.42|19.62|19.42|1
1650284400000|2022-04-18 12:20:00|19.61|19.41|19.6|19.4|19.61|19.41|19.6|19.4|4
1650284430000|2022-04-18 12:20:30|19.59|19.39|19.6|19.4|19.6|19.4|19.59|19.39|2
1650284440000|2022-04-18 12:20:40|19.59|19.39|19.6|19.4|19.6|19.4|19.59|19.39|2
1650284450000|2022-04-18 12:20:50|19.59|19.39|19.6|19.4|19.6|19.4|19.59|19.39|6
1650284470000|2022-04-18 12:21:10|19.61|19.41|19.64|19.44|19.64|19.44|19.6|19.4|10
1650284480000|2022-04-18 12:21:20|19.65|19.45|19.65|19.45|19.66|19.46|19.63|19.43|9
1650284490000|2022-04-18 12:21:30|19.64|19.44|19.65|19.45|19.66|19.46|19.64|19.44|8
1650284500000|2022-04-18 12:21:40|19.66|19.46|19.65|19.45|19.66|19.46|19.65|19.45|4
1650284510000|2022-04-18 12:21:50|19.64|19.44|19.63|19.43|19.64|19.44|19.63|19.43|6
1650284520000|2022-04-18 12:22:00|19.64|19.44|19.64|19.44|19.64|19.44|19.63|19.43|3
1650284530000|2022-04-18 12:22:10|19.63|19.43|19.64|19.44|19.64|19.44|19.63|19.43|6
1650284550000|2022-04-18 12:22:30|19.65|19.45|19.65|19.45|19.65|19.45|19.65|19.45|1
1650284560000|2022-04-18 12:22:40|19.64|19.44|19.65|19.45|19.65|19.45|19.64|19.44|6
1650284570000|2022-04-18 12:22:50|19.64|19.44|19.65|19.45|19.66|19.46|19.64|19.44|4
1650284590000|2022-04-18 12:23:10|19.64|19.44|19.64|19.44|19.65|19.45|19.64|19.44|3
1650284600000|2022-04-18 12:23:20|19.63|19.43|19.64|19.44|19.64|19.44|19.63|19.43|6
1650284610000|2022-04-18 12:23:30|19.63|19.43|19.61|19.41|19.64|19.44|19.61|19.41|7
1650284620000|2022-04-18 12:23:40|19.62|19.42|19.61|19.41|19.62|19.42|19.61|19.41|8
1650284630000|2022-04-18 12:23:50|19.62|19.42|19.61|19.41|19.62|19.42|19.61|19.41|6
1650284640000|2022-04-18 12:24:00|19.62|19.42|19.6|19.4|19.62|19.42|19.6|19.4|5
1650284650000|2022-04-18 12:24:10|19.59|19.39|19.58|19.38|19.59|19.39|19.58|19.38|2
1650284660000|2022-04-18 12:24:20|19.57|19.37|19.57|19.37|19.57|19.37|19.57|19.37|1
1650284670000|2022-04-18 12:24:30|19.56|19.36|19.57|19.37|19.57|19.37|19.56|19.36|2
1650284680000|2022-04-18 12:24:40|19.56|19.36|19.57|19.37|19.57|19.37|19.56|19.36|6
1650284700000|2022-04-18 12:25:00|19.56|19.36|19.56|19.36|19.56|19.36|19.56|19.36|1
1650284710000|2022-04-18 12:25:10|19.57|19.37|19.57|19.37|19.57|19.37|19.57|19.37|1
1650284740000|2022-04-18 12:25:40|19.58|19.38|19.58|19.38|19.58|19.38|19.58|19.38|1
1650284760000|2022-04-18 12:26:00|19.57|19.37|19.58|19.38|19.58|19.38|19.57|19.37|4
1650284800000|2022-04-18 12:26:40|19.59|19.39|19.59|19.39|19.59|19.39|19.59|19.39|1
1650284810000|2022-04-18 12:26:50|19.6|19.4|19.59|19.39|19.6|19.4|19.59|19.39|12
1650284820000|2022-04-18 12:27:00|19.6|19.4|19.6|19.4|19.6|19.4|19.6|19.4|1
1650284840000|2022-04-18 12:27:20|19.59|19.39|19.6|19.4|19.6|19.4|19.59|19.39|4
1650284850000|2022-04-18 12:27:30|19.59|19.39|19.59|19.39|19.59|19.39|19.59|19.39|1
1650284860000|2022-04-18 12:27:40|19.6|19.4|19.59|19.39|19.6|19.4|19.59|19.39|4
1650284890000|2022-04-18 12:28:10|19.6|19.4|19.6|19.4|19.6|19.4|19.6|19.4|1
1650284940000|2022-04-18 12:29:00|19.61|19.41|19.61|19.41|19.61|19.41|19.6|19.4|3
1650285000000|2022-04-18 12:30:00|19.62|19.42|19.62|19.42|19.62|19.42|19.61|19.41|3
1650285010000|2022-04-18 12:30:10|19.63|19.43|19.63|19.43|19.63|19.43|19.63|19.43|1
1650285020000|2022-04-18 12:30:20|19.62|19.42|19.62|19.42|19.62|19.42|19.62|19.42|1
1650285030000|2022-04-18 12:30:30|19.61|19.41|19.61|19.41|19.62|19.42|19.61|19.41|5
1650285040000|2022-04-18 12:30:40|19.62|19.42|19.61|19.41|19.62|19.42|19.61|19.41|4
1650285060000|2022-04-18 12:31:00|19.6|19.4|19.6|19.4|19.6|19.4|19.6|19.4|1
1650285090000|2022-04-18 12:31:30|19.59|19.39|19.59|19.39|19.6|19.4|19.59|19.39|3
1650285100000|2022-04-18 12:31:40|19.6|19.4|19.61|19.41|19.61|19.41|19.6|19.4|4
1650285150000|2022-04-18 12:32:30|19.6|19.4|19.6|19.4|19.61|19.41|19.6|19.4|5
1650285170000|2022-04-18 12:32:50|19.61|19.41|19.61|19.41|19.61|19.41|19.61|19.41|1
1650285180000|2022-04-18 12:33:00|19.6|19.4|19.62|19.42|19.62|19.42|19.6|19.4|3
1650285200000|2022-04-18 12:33:20|19.63|19.43|19.63|19.43|19.63|19.43|19.63|19.43|1
1650285240000|2022-04-18 12:34:00|19.64|19.44|19.65|19.45|19.65|19.45|19.63|19.43|4
1650285250000|2022-04-18 12:34:10|19.64|19.44|19.65|19.45|19.65|19.45|19.64|19.44|2
1650285260000|2022-04-18 12:34:20|19.64|19.44|19.64|19.44|19.64|19.44|19.64|19.44|1
1650285270000|2022-04-18 12:34:30|19.65|19.45|19.65|19.45|19.65|19.45|19.64|19.44|15
1650285280000|2022-04-18 12:34:40|19.64|19.44|19.65|19.45|19.65|19.45|19.64|19.44|4
1650285310000|2022-04-18 12:35:10|19.64|19.44|19.65|19.45|19.65|19.45|19.64|19.44|4
1650285320000|2022-04-18 12:35:20|19.66|19.46|19.67|19.47|19.67|19.47|19.66|19.46|4
1650285330000|2022-04-18 12:35:30|19.68|19.48|19.69|19.49|19.7|19.5|19.67|19.47|8
1650285340000|2022-04-18 12:35:40|19.68|19.48|19.67|19.47|19.68|19.48|19.67|19.47|2
1650285350000|2022-04-18 12:35:50|19.66|19.46|19.66|19.46|19.66|19.46|19.66|19.46|1
1650285360000|2022-04-18 12:36:00|19.67|19.47|19.67|19.47|19.67|19.47|19.67|19.47|1
1650285370000|2022-04-18 12:36:10|19.68|19.48|19.67|19.47|19.68|19.48|19.67|19.47|6
1650285380000|2022-04-18 12:36:20|19.66|19.46|19.66|19.46|19.67|19.47|19.66|19.46|7
1650285400000|2022-04-18 12:36:40|19.67|19.47|19.66|19.46|19.67|19.47|19.66|19.46|4
1650285410000|2022-04-18 12:36:50|19.67|19.47|19.66|19.46|19.67|19.47|19.66|19.46|2
1650285420000|2022-04-18 12:37:00|19.67|19.47|19.66|19.46|19.67|19.47|19.66|19.46|8
1650285490000|2022-04-18 12:38:10|19.67|19.47|19.67|19.47|19.67|19.47|19.66|19.46|3
1650285500000|2022-04-18 12:38:20|19.68|19.48|19.66|19.46|19.68|19.48|19.66|19.46|5
1650285510000|2022-04-18 12:38:30|19.65|19.45|19.66|19.46|19.66|19.46|19.65|19.45|10
1650285520000|2022-04-18 12:38:40|19.67|19.47|19.67|19.47|19.67|19.47|19.66|19.46|11
1650285530000|2022-04-18 12:38:50|19.66|19.46|19.66|19.46|19.66|19.46|19.66|19.46|1
1650285540000|2022-04-18 12:39:00|19.67|19.47|19.68|19.48|19.68|19.48|19.67|19.47|2
1650285550000|2022-04-18 12:39:10|19.67|19.47|19.68|19.48|19.68|19.48|19.67|19.47|8
1650285560000|2022-04-18 12:39:20|19.67|19.47|19.67|19.47|19.68|19.48|19.67|19.47|3
1650285570000|2022-04-18 12:39:30|19.68|19.48|19.67|19.47|19.68|19.48|19.67|19.47|6
1650285580000|2022-04-18 12:39:40|19.66|19.46|19.66|19.46|19.66|19.46|19.66|19.46|1
1650285620000|2022-04-18 12:40:20|19.67|19.47|19.66|19.46|19.67|19.47|19.66|19.46|2
1650285630000|2022-04-18 12:40:30|19.67|19.47|19.66|19.46|19.67|19.47|19.66|19.46|10
1650285650000|2022-04-18 12:40:50|19.67|19.47|19.66|19.46|19.67|19.47|19.66|19.46|2
1650285660000|2022-04-18 12:41:00|19.67|19.47|19.66|19.46|19.67|19.47|19.66|19.46|2
1650285670000|2022-04-18 12:41:10|19.67|19.47|19.66|19.46|19.67|19.47|19.66|19.46|10
1650285680000|2022-04-18 12:41:20|19.67|19.47|19.67|19.47|19.67|19.47|19.66|19.46|3
1650285690000|2022-04-18 12:41:30|19.68|19.48|19.68|19.48|19.68|19.48|19.68|19.48|1
1650285700000|2022-04-18 12:41:40|19.67|19.47|19.68|19.48|19.68|19.48|19.67|19.47|2
1650285820000|2022-04-18 12:43:40|19.67|19.47|19.68|19.48|19.68|19.48|19.67|19.47|4
1650285830000|2022-04-18 12:43:50|19.67|19.47|19.67|19.47|19.67|19.47|19.67|19.47|1
1650285870000|2022-04-18 12:44:30|19.66|19.46|19.66|19.46|19.67|19.47|19.66|19.46|3
1650285880000|2022-04-18 12:44:40|19.67|19.47|19.66|19.46|19.67|19.47|19.66|19.46|6
1650285890000|2022-04-18 12:44:50|19.67|19.47|19.67|19.47|19.67|19.47|19.66|19.46|5
1650285900000|2022-04-18 12:45:00|19.66|19.46|19.67|19.47|19.67|19.47|19.66|19.46|2
1650285950000|2022-04-18 12:45:50|19.66|19.46|19.67|19.47|19.67|19.47|19.66|19.46|2
1650285960000|2022-04-18 12:46:00|19.66|19.46|19.66|19.46|19.66|19.46|19.65|19.45|3
1650285980000|2022-04-18 12:46:20|19.67|19.47|19.67|19.47|19.67|19.47|19.67|19.47|1
1650286020000|2022-04-18 12:47:00|19.68|19.48|19.67|19.47|19.68|19.48|19.67|19.47|4
1650286030000|2022-04-18 12:47:10|19.68|19.48|19.68|19.48|19.69|19.49|19.67|19.47|9
1650286040000|2022-04-18 12:47:20|19.69|19.49|19.69|19.49|19.69|19.49|19.69|19.49|1
1650286050000|2022-04-18 12:47:30|19.7|19.5|19.69|19.49|19.7|19.5|19.69|19.49|6
1650286110000|2022-04-18 12:48:30|19.7|19.5|19.69|19.49|19.7|19.5|19.69|19.49|2
1650286120000|2022-04-18 12:48:40|19.7|19.5|19.69|19.49|19.7|19.5|19.69|19.49|2
1650286130000|2022-04-18 12:48:50|19.7|19.5|19.7|19.5|19.7|19.5|19.69|19.49|13
1650286140000|2022-04-18 12:49:00|19.69|19.49|19.69|19.49|19.69|19.49|19.69|19.49|1
1650286150000|2022-04-18 12:49:10|19.7|19.5|19.69|19.49|19.7|19.5|19.69|19.49|10
1650286160000|2022-04-18 12:49:20|19.7|19.5|19.7|19.5|19.7|19.5|19.69|19.49|3
1650286170000|2022-04-18 12:49:30|19.69|19.49|19.7|19.5|19.71|19.51|19.69|19.49|6
1650286190000|2022-04-18 12:49:50|19.69|19.49|19.7|19.5|19.7|19.5|19.69|19.49|10
1650286200000|2022-04-18 12:50:00|19.69|19.49|19.69|19.49|19.7|19.5|19.69|19.49|3
1650286220000|2022-04-18 12:50:20|19.7|19.5|19.7|19.5|19.7|19.5|19.7|19.5|1
1650286230000|2022-04-18 12:50:30|19.69|19.49|19.69|19.49|19.69|19.49|19.69|19.49|1
1650286280000|2022-04-18 12:51:20|19.7|19.5|19.7|19.5|19.7|19.5|19.69|19.49|5
1650286290000|2022-04-18 12:51:30|19.69|19.49|19.69|19.49|19.69|19.49|19.69|19.49|1
1650286310000|2022-04-18 12:51:50|19.7|19.5|19.7|19.5|19.7|19.5|19.69|19.49|3
1650286330000|2022-04-18 12:52:10|19.69|19.49|19.69|19.49|19.69|19.49|19.69|19.49|1
1650286340000|2022-04-18 12:52:20|19.68|19.48|19.68|19.48|19.69|19.49|19.68|19.48|5
1650286350000|2022-04-18 12:52:30|19.69|19.49|19.68|19.48|19.69|19.49|19.68|19.48|4
1650286360000|2022-04-18 12:52:40|19.67|19.47|19.67|19.47|19.67|19.47|19.67|19.47|1
1650286370000|2022-04-18 12:52:50|19.68|19.48|19.68|19.48|19.68|19.48|19.68|19.48|1
1650286400000|2022-04-18 12:53:20|19.69|19.49|19.69|19.49|19.69|19.49|19.69|19.49|1
1650286500000|2022-04-18 12:55:00|19.7|19.5|19.7|19.5|19.7|19.5|19.69|19.49|3
1650286520000|2022-04-18 12:55:20|19.71|19.51|19.7|19.5|19.71|19.51|19.7|19.5|2
1650286530000|2022-04-18 12:55:30|19.69|19.49|19.69|19.49|19.7|19.5|19.69|19.49|11
1650286550000|2022-04-18 12:55:50|19.7|19.5|19.7|19.5|19.7|19.5|19.69|19.49|3
1650286600000|2022-04-18 12:56:40|19.71|19.51|19.71|19.51|19.72|19.52|19.7|19.5|9
1650286610000|2022-04-18 12:56:50|19.72|19.52|19.71|19.51|19.72|19.52|19.71|19.51|10
1650286620000|2022-04-18 12:57:00|19.72|19.52|19.71|19.51|19.72|19.52|19.71|19.51|4
1650286640000|2022-04-18 12:57:20|19.7|19.5|19.7|19.5|19.71|19.51|19.7|19.5|3
1650286650000|2022-04-18 12:57:30|19.71|19.51|19.7|19.5|19.71|19.51|19.7|19.5|2
1650286690000|2022-04-18 12:58:10|19.69|19.49|19.7|19.5|19.7|19.5|19.69|19.49|2
1650286710000|2022-04-18 12:58:30|19.69|19.49|19.69|19.49|19.69|19.49|19.69|19.49|1
1650286740000|2022-04-18 12:59:00|19.7|19.5|19.7|19.5|19.7|19.5|19.69|19.49|3
1650286750000|2022-04-18 12:59:10|19.69|19.49|19.7|19.5|19.7|19.5|19.69|19.49|6
1650286760000|2022-04-18 12:59:20|19.69|19.49|19.7|19.5|19.7|19.5|19.69|19.49|2
1650286770000|2022-04-18 12:59:30|19.69|19.49|19.7|19.5|19.7|19.5|19.69|19.49|2
1650286780000|2022-04-18 12:59:40|19.69|19.49|19.69|19.49|19.7|19.5|19.69|19.49|9
1650286830000|2022-04-18 13:00:30|19.68|19.48|19.68|19.48|19.69|19.49|19.68|19.48|5
1650286840000|2022-04-18 13:00:40|19.67|19.47|19.67|19.47|19.68|19.48|19.67|19.47|11
1650286850000|2022-04-18 13:00:50|19.66|19.46|19.66|19.46|19.67|19.47|19.66|19.46|7
1650286940000|2022-04-18 13:02:20|19.67|19.47|19.66|19.46|19.67|19.47|19.66|19.46|2
1650286950000|2022-04-18 13:02:30|19.67|19.47|19.67|19.47|19.67|19.47|19.66|19.46|3
1650286960000|2022-04-18 13:02:40|19.66|19.46|19.68|19.48|19.68|19.48|19.66|19.46|4
1650286970000|2022-04-18 13:02:50|19.69|19.49|19.69|19.49|19.69|19.49|19.68|19.48|7
1650286980000|2022-04-18 13:03:00|19.68|19.48|19.7|19.5|19.7|19.5|19.68|19.48|3
1650287000000|2022-04-18 13:03:20|19.71|19.51|19.71|19.51|19.71|19.51|19.71|19.51|1
1650287010000|2022-04-18 13:03:30|19.7|19.5|19.71|19.51|19.71|19.51|19.7|19.5|2
1650287050000|2022-04-18 13:04:10|19.72|19.52|19.72|19.52|19.73|19.53|19.72|19.52|11
1650287060000|2022-04-18 13:04:20|19.73|19.53|19.73|19.53|19.74|19.54|19.72|19.52|9
1650287070000|2022-04-18 13:04:30|19.74|19.54|19.74|19.54|19.74|19.54|19.73|19.53|5
1650287080000|2022-04-18 13:04:40|19.75|19.55|19.74|19.54|19.75|19.55|19.74|19.54|6
1650287090000|2022-04-18 13:04:50|19.73|19.53|19.71|19.51|19.74|19.54|19.71|19.51|11
1650287100000|2022-04-18 13:05:00|19.72|19.52|19.7|19.5|19.72|19.52|19.7|19.5|9
1650287110000|2022-04-18 13:05:10|19.69|19.49|19.7|19.5|19.7|19.5|19.69|19.49|2
1650287120000|2022-04-18 13:05:20|19.69|19.49|19.69|19.49|19.7|19.5|19.69|19.49|5
1650287130000|2022-04-18 13:05:30|19.68|19.48|19.68|19.48|19.69|19.49|19.68|19.48|5
1650287140000|2022-04-18 13:05:40|19.67|19.47|19.67|19.47|19.67|19.47|19.67|19.47|1
1650287150000|2022-04-18 13:05:50|19.68|19.48|19.68|19.48|19.68|19.48|19.67|19.47|7
1650287190000|2022-04-18 13:06:30|19.69|19.49|19.68|19.48|19.69|19.49|19.68|19.48|2
1650287200000|2022-04-18 13:06:40|19.69|19.49|19.7|19.5|19.7|19.5|19.69|19.49|4
1650287210000|2022-04-18 13:06:50|19.69|19.49|19.7|19.5|19.7|19.5|19.69|19.49|2
1650287230000|2022-04-18 13:07:10|19.71|19.51|19.71|19.51|19.71|19.51|19.71|19.51|1
1650287240000|2022-04-18 13:07:20|19.7|19.5|19.7|19.5|19.71|19.51|19.7|19.5|3
1650287330000|2022-04-18 13:08:50|19.69|19.49|19.69|19.49|19.7|19.5|19.69|19.49|3
1650287360000|2022-04-18 13:09:20|19.68|19.48|19.68|19.48|19.68|19.48|19.68|19.48|1
1650287370000|2022-04-18 13:09:30|19.69|19.49|19.68|19.48|19.69|19.49|19.68|19.48|2
1650287430000|2022-04-18 13:10:30|19.69|19.49|19.68|19.48|19.69|19.49|19.68|19.48|6
1650287440000|2022-04-18 13:10:40|19.69|19.49|19.69|19.49|19.69|19.49|19.69|19.49|1
1650287450000|2022-04-18 13:10:50|19.68|19.48|19.69|19.49|19.69|19.49|19.68|19.48|2
1650287520000|2022-04-18 13:12:00|19.68|19.48|19.68|19.48|19.69|19.49|19.68|19.48|3
1650287530000|2022-04-18 13:12:10|19.69|19.49|19.68|19.48|19.69|19.49|19.68|19.48|2
1650287560000|2022-04-18 13:12:40|19.67|19.47|19.67|19.47|19.68|19.48|19.67|19.47|9
1650287570000|2022-04-18 13:12:50|19.68|19.48|19.68|19.48|19.68|19.48|19.67|19.47|9
1650287580000|2022-04-18 13:13:00|19.67|19.47|19.68|19.48|19.68|19.48|19.67|19.47|2
1650287590000|2022-04-18 13:13:10|19.69|19.49|19.69|19.49|19.69|19.49|19.69|19.49|1
1650287600000|2022-04-18 13:13:20|19.7|19.5|19.7|19.5|19.7|19.5|19.69|19.49|5
1650287610000|2022-04-18 13:13:30|19.69|19.49|19.7|19.5|19.7|19.5|19.69|19.49|8
1650287620000|2022-04-18 13:13:40|19.69|19.49|19.7|19.5|19.7|19.5|19.69|19.49|6
1650287630000|2022-04-18 13:13:50|19.69|19.49|19.7|19.5|19.7|19.5|19.69|19.49|8
1650287640000|2022-04-18 13:14:00|19.69|19.49|19.69|19.49|19.7|19.5|19.69|19.49|7
1650287650000|2022-04-18 13:14:10|19.7|19.5|19.69|19.49|19.7|19.5|19.69|19.49|4
1650287660000|2022-04-18 13:14:20|19.7|19.5|19.7|19.5|19.7|19.5|19.69|19.49|3
1650287700000|2022-04-18 13:15:00|19.71|19.51|19.7|19.5|19.71|19.51|19.7|19.5|4
1650287710000|2022-04-18 13:15:10|19.71|19.51|19.7|19.5|19.71|19.51|19.7|19.5|2
1650287730000|2022-04-18 13:15:30|19.69|19.49|19.69|19.49|19.69|19.49|19.69|19.49|1
1650287750000|2022-04-18 13:15:50|19.68|19.48|19.69|19.49|19.69|19.49|19.68|19.48|2
1650287770000|2022-04-18 13:16:10|19.68|19.48|19.67|19.47|19.69|19.49|19.67|19.47|6
1650287780000|2022-04-18 13:16:20|19.66|19.46|19.65|19.45|19.66|19.46|19.65|19.45|2
1650287790000|2022-04-18 13:16:30|19.66|19.46|19.66|19.46|19.66|19.46|19.65|19.45|5
1650287800000|2022-04-18 13:16:40|19.65|19.45|19.66|19.46|19.66|19.46|19.65|19.45|4
1650287810000|2022-04-18 13:16:50|19.65|19.45|19.65|19.45|19.66|19.46|19.65|19.45|7
1650287820000|2022-04-18 13:17:00|19.66|19.46|19.64|19.44|19.66|19.46|19.64|19.44|7
1650287840000|2022-04-18 13:17:20|19.63|19.43|19.63|19.43|19.64|19.44|19.63|19.43|7
1650287850000|2022-04-18 13:17:30|19.62|19.42|19.62|19.42|19.63|19.43|19.62|19.42|5
1650287860000|2022-04-18 13:17:40|19.63|19.43|19.62|19.42|19.63|19.43|19.62|19.42|6
1650287870000|2022-04-18 13:17:50|19.63|19.43|19.63|19.43|19.63|19.43|19.62|19.42|5
1650287880000|2022-04-18 13:18:00|19.64|19.44|19.63|19.43|19.64|19.44|19.63|19.43|2
1650287890000|2022-04-18 13:18:10|19.64|19.44|19.63|19.43|19.64|19.44|19.63|19.43|2
1650287900000|2022-04-18 13:18:20|19.64|19.44|19.64|19.44|19.64|19.44|19.63|19.43|5
1650287910000|2022-04-18 13:18:30|19.63|19.43|19.64|19.44|19.64|19.44|19.63|19.43|8
1650287930000|2022-04-18 13:18:50|19.65|19.45|19.65|19.45|19.65|19.45|19.64|19.44|3
1650287940000|2022-04-18 13:19:00|19.64|19.44|19.64|19.44|19.65|19.45|19.64|19.44|5
1650287950000|2022-04-18 13:19:10|19.65|19.45|19.64|19.44|19.65|19.45|19.64|19.44|2
1650287960000|2022-04-18 13:19:20|19.65|19.45|19.64|19.44|19.65|19.45|19.64|19.44|2
1650287970000|2022-04-18 13:19:30|19.65|19.45|19.65|19.45|19.65|19.45|19.64|19.44|3
1650287980000|2022-04-18 13:19:40|19.64|19.44|19.64|19.44|19.65|19.45|19.64|19.44|3
1650287990000|2022-04-18 13:19:50|19.63|19.43|19.63|19.43|19.63|19.43|19.63|19.43|1
1650288000000|2022-04-18 13:20:00|19.64|19.44|19.63|19.43|19.64|19.44|19.63|19.43|4
1650288020000|2022-04-18 13:20:20|19.64|19.44|19.63|19.43|19.64|19.44|19.63|19.43|2
1650288100000|2022-04-18 13:21:40|19.64|19.44|19.64|19.44|19.64|19.44|19.64|19.44|1
1650288170000|2022-04-18 13:22:50|19.63|19.43|19.64|19.44|19.64|19.44|19.63|19.43|2
1650288210000|2022-04-18 13:23:30|19.65|19.45|19.66|19.46|19.66|19.46|19.65|19.45|2
1650288230000|2022-04-18 13:23:50|19.67|19.47|19.67|19.47|19.67|19.47|19.67|19.47|1
1650288270000|2022-04-18 13:24:30|19.66|19.46|19.67|19.47|19.67|19.47|19.66|19.46|2
1650288280000|2022-04-18 13:24:40|19.66|19.46|19.67|19.47|19.67|19.47|19.66|19.46|6
1650288300000|2022-04-18 13:25:00|19.66|19.46|19.66|19.46|19.66|19.46|19.66|19.46|1
1650288310000|2022-04-18 13:25:10|19.65|19.45|19.65|19.45|19.65|19.45|19.65|19.45|1
1650288320000|2022-04-18 13:25:20|19.64|19.44|19.64|19.44|19.64|19.44|19.63|19.43|3
1650288330000|2022-04-18 13:25:30|19.63|19.43|19.64|19.44|19.64|19.44|19.63|19.43|10
1650288340000|2022-04-18 13:25:40|19.63|19.43|19.63|19.43|19.63|19.43|19.63|19.43|1
1650288350000|2022-04-18 13:25:50|19.62|19.42|19.63|19.43|19.63|19.43|19.62|19.42|4
1650288390000|2022-04-18 13:26:30|19.62|19.42|19.62|19.42|19.63|19.43|19.62|19.42|5
1650288400000|2022-04-18 13:26:40|19.63|19.43|19.63|19.43|19.63|19.43|19.63|19.43|1
1650288440000|2022-04-18 13:27:20|19.64|19.44|19.64|19.44|19.64|19.44|19.63|19.43|3
1650288470000|2022-04-18 13:27:50|19.65|19.45|19.64|19.44|19.65|19.45|19.64|19.44|2
1650288480000|2022-04-18 13:28:00|19.63|19.43|19.64|19.44|19.64|19.44|19.63|19.43|4
1650288500000|2022-04-18 13:28:20|19.65|19.45|19.64|19.44|19.65|19.45|19.63|19.43|8
1650288510000|2022-04-18 13:28:30|19.65|19.45|19.65|19.45|19.65|19.45|19.64|19.44|3
1650288520000|2022-04-18 13:28:40|19.64|19.44|19.64|19.44|19.64|19.44|19.64|19.44|1
1650288530000|2022-04-18 13:28:50|19.65|19.45|19.64|19.44|19.65|19.45|19.64|19.44|2
1650288540000|2022-04-18 13:29:00|19.65|19.45|19.65|19.45|19.66|19.46|19.64|19.44|11
1650288550000|2022-04-18 13:29:10|19.66|19.46|19.67|19.47|19.67|19.47|19.66|19.46|2
1650288570000|2022-04-18 13:29:30|19.66|19.46|19.66|19.46|19.67|19.47|19.66|19.46|3
1650288590000|2022-04-18 13:29:50|19.67|19.47|19.66|19.46|19.67|19.47|19.66|19.46|10
1650288600000|2022-04-18 13:30:00|19.67|19.47|19.69|19.49|19.69|19.49|19.66|19.46|9
1650288610000|2022-04-18 13:30:10|19.7|19.5|19.72|19.52|19.72|19.52|19.69|19.49|7
1650288620000|2022-04-18 13:30:20|19.73|19.53|19.75|19.55|19.76|19.56|19.73|19.53|5
1650288630000|2022-04-18 13:30:30|19.74|19.54|19.74|19.54|19.75|19.55|19.73|19.53|15
1650288640000|2022-04-18 13:30:40|19.73|19.53|19.74|19.54|19.74|19.54|19.73|19.53|8
1650288650000|2022-04-18 13:30:50|19.73|19.53|19.73|19.53|19.74|19.54|19.72|19.52|7
1650288660000|2022-04-18 13:31:00|19.72|19.52|19.73|19.53|19.73|19.53|19.72|19.52|4
1650288670000|2022-04-18 13:31:10|19.72|19.52|19.72|19.52|19.73|19.53|19.72|19.52|9
1650288680000|2022-04-18 13:31:20|19.71|19.51|19.72|19.52|19.72|19.52|19.71|19.51|10
1650288690000|2022-04-18 13:31:30|19.73|19.53|19.74|19.54|19.74|19.54|19.72|19.52|16
1650288700000|2022-04-18 13:31:40|19.73|19.53|19.73|19.53|19.74|19.54|19.73|19.53|11
1650288710000|2022-04-18 13:31:50|19.74|19.54|19.75|19.55|19.75|19.55|19.74|19.54|4
1650288720000|2022-04-18 13:32:00|19.74|19.54|19.74|19.54|19.75|19.55|19.74|19.54|7
1650288740000|2022-04-18 13:32:20|19.73|19.53|19.73|19.53|19.74|19.54|19.72|19.52|7
1650288750000|2022-04-18 13:32:30|19.72|19.52|19.74|19.54|19.74|19.54|19.72|19.52|5
1650288760000|2022-04-18 13:32:40|19.73|19.53|19.73|19.53|19.73|19.53|19.73|19.53|1
1650288770000|2022-04-18 13:32:50|19.72|19.52|19.72|19.52|19.72|19.52|19.72|19.52|1
1650288780000|2022-04-18 13:33:00|19.73|19.53|19.73|19.53|19.73|19.53|19.72|19.52|3
1650288800000|2022-04-18 13:33:20|19.72|19.52|19.72|19.52|19.72|19.52|19.72|19.52|1
1650288810000|2022-04-18 13:33:30|19.71|19.51|19.71|19.51|19.71|19.51|19.71|19.51|1
1650288820000|2022-04-18 13:33:40|19.7|19.5|19.7|19.5|19.7|19.5|19.7|19.5|1
1650288830000|2022-04-18 13:33:50|19.69|19.49|19.69|19.49|19.7|19.5|19.68|19.48|5
1650288840000|2022-04-18 13:34:00|19.7|19.5|19.7|19.5|19.7|19.5|19.7|19.5|1
1650288850000|2022-04-18 13:34:10|19.69|19.49|19.7|19.5|19.7|19.5|19.69|19.49|2
1650288860000|2022-04-18 13:34:20|19.71|19.51|19.7|19.5|19.71|19.51|19.7|19.5|2
1650288870000|2022-04-18 13:34:30|19.71|19.51|19.71|19.51|19.71|19.51|19.71|19.51|1
1650288880000|2022-04-18 13:34:40|19.7|19.5|19.68|19.48|19.7|19.5|19.68|19.48|7
1650288890000|2022-04-18 13:34:50|19.67|19.47|19.66|19.46|19.68|19.48|19.66|19.46|10
1650288900000|2022-04-18 13:35:00|19.65|19.45|19.65|19.45|19.66|19.46|19.64|19.44|13
1650288920000|2022-04-18 13:35:20|19.64|19.44|19.65|19.45|19.65|19.45|19.64|19.44|4
1650288930000|2022-04-18 13:35:30|19.64|19.44|19.66|19.46|19.66|19.46|19.64|19.44|3
1650288940000|2022-04-18 13:35:40|19.65|19.45|19.66|19.46|19.66|19.46|19.65|19.45|2
1650288950000|2022-04-18 13:35:50|19.67|19.47|19.68|19.48|19.68|19.48|19.66|19.46|8
1650288960000|2022-04-18 13:36:00|19.69|19.49|19.69|19.49|19.69|19.49|19.69|19.49|1
1650288970000|2022-04-18 13:36:10|19.68|19.48|19.69|19.49|19.69|19.49|19.68|19.48|4
1650288980000|2022-04-18 13:36:20|19.7|19.5|19.7|19.5|19.7|19.5|19.7|19.5|1
1650288990000|2022-04-18 13:36:30|19.71|19.51|19.71|19.51|19.72|19.52|19.71|19.51|9
1650289000000|2022-04-18 13:36:40|19.72|19.52|19.71|19.51|19.72|19.52|19.7|19.5|8
1650289020000|2022-04-18 13:37:00|19.72|19.52|19.73|19.53|19.73|19.53|19.72|19.52|4
1650289030000|2022-04-18 13:37:10|19.72|19.52|19.72|19.52|19.72|19.52|19.72|19.52|1
1650289040000|2022-04-18 13:37:20|19.73|19.53|19.72|19.52|19.73|19.53|19.72|19.52|2
1650289050000|2022-04-18 13:37:30|19.71|19.51|19.71|19.51|19.71|19.51|19.71|19.51|1
1650289070000|2022-04-18 13:37:50|19.72|19.52|19.71|19.51|19.72|19.52|19.71|19.51|4
1650289090000|2022-04-18 13:38:10|19.7|19.5|19.7|19.5|19.7|19.5|19.7|19.5|1
1650289100000|2022-04-18 13:38:20|19.71|19.51|19.71|19.51|19.71|19.51|19.7|19.5|5
1650289120000|2022-04-18 13:38:40|19.72|19.52|19.72|19.52|19.72|19.52|19.72|19.52|1
1650289130000|2022-04-18 13:38:50|19.71|19.51|19.71|19.51|19.71|19.51|19.71|19.51|1
1650289160000|2022-04-18 13:39:20|19.7|19.5|19.66|19.46|19.7|19.5|19.66|19.46|11
1650289170000|2022-04-18 13:39:30|19.67|19.47|19.66|19.46|19.67|19.47|19.66|19.46|4
1650289180000|2022-04-18 13:39:40|19.65|19.45|19.66|19.46|19.66|19.46|19.65|19.45|4
1650289190000|2022-04-18 13:39:50|19.65|19.45|19.64|19.44|19.66|19.46|19.64|19.44|6
1650289200000|2022-04-18 13:40:00|19.65|19.45|19.63|19.43|19.65|19.45|19.63|19.43|3
1650289210000|2022-04-18 13:40:10|19.64|19.44|19.63|19.43|19.64|19.44|19.62|19.42|4
1650289260000|2022-04-18 13:41:00|19.62|19.42|19.63|19.43|19.63|19.43|19.62|19.42|4
1650289280000|2022-04-18 13:41:20|19.64|19.44|19.64|19.44|19.64|19.44|19.64|19.44|1
1650289290000|2022-04-18 13:41:30|19.65|19.45|19.65|19.45|19.65|19.45|19.64|19.44|5
1650289300000|2022-04-18 13:41:40|19.64|19.44|19.64|19.44|19.64|19.44|19.64|19.44|1
1650289310000|2022-04-18 13:41:50|19.65|19.45|19.65|19.45|19.65|19.45|19.65|19.45|1
1650289320000|2022-04-18 13:42:00|19.66|19.46|19.66|19.46|19.67|19.47|19.66|19.46|5
1650289340000|2022-04-18 13:42:20|19.65|19.45|19.65|19.45|19.66|19.46|19.65|19.45|3
1650289360000|2022-04-18 13:42:40|19.64|19.44|19.64|19.44|19.64|19.44|19.64|19.44|1
1650289370000|2022-04-18 13:42:50|19.65|19.45|19.64|19.44|19.65|19.45|19.64|19.44|6
1650289380000|2022-04-18 13:43:00|19.65|19.45|19.65|19.45|19.65|19.45|19.65|19.45|1
1650289390000|2022-04-18 13:43:10|19.66|19.46|19.66|19.46|19.66|19.46|19.66|19.46|1
1650289400000|2022-04-18 13:43:20|19.65|19.45|19.66|19.46|19.66|19.46|19.65|19.45|10
1650289410000|2022-04-18 13:43:30|19.65|19.45|19.66|19.46|19.66|19.46|19.65|19.45|4
1650289420000|2022-04-18 13:43:40|19.67|19.47|19.67|19.47|19.67|19.47|19.67|19.47|1
1650289440000|2022-04-18 13:44:00|19.66|19.46|19.68|19.48|19.68|19.48|19.66|19.46|7
1650289450000|2022-04-18 13:44:10|19.67|19.47|19.69|19.49|19.69|19.49|19.67|19.47|13
1650289460000|2022-04-18 13:44:20|19.68|19.48|19.69|19.49|19.69|19.49|19.68|19.48|12
1650289470000|2022-04-18 13:44:30|19.68|19.48|19.68|19.48|19.69|19.49|19.68|19.48|3
1650289480000|2022-04-18 13:44:40|19.69|19.49|19.67|19.47|19.69|19.49|19.66|19.46|9
1650289490000|2022-04-18 13:44:50|19.66|19.46|19.66|19.46|19.67|19.47|19.66|19.46|9
1650289500000|2022-04-18 13:45:00|19.67|19.47|19.66|19.46|19.67|19.47|19.66|19.46|2
1650289510000|2022-04-18 13:45:10|19.65|19.45|19.65|19.45|19.66|19.46|19.65|19.45|7
1650289520000|2022-04-18 13:45:20|19.66|19.46|19.66|19.46|19.66|19.46|19.66|19.46|1
1650289530000|2022-04-18 13:45:30|19.65|19.45|19.65|19.45|19.66|19.46|19.65|19.45|3
1650289540000|2022-04-18 13:45:40|19.66|19.46|19.66|19.46|19.66|19.46|19.65|19.45|5
1650289550000|2022-04-18 13:45:50|19.65|19.45|19.66|19.46|19.66|19.46|19.65|19.45|6
1650289570000|2022-04-18 13:46:10|19.65|19.45|19.65|19.45|19.66|19.46|19.65|19.45|3
1650289590000|2022-04-18 13:46:30|19.64|19.44|19.64|19.44|19.64|19.44|19.64|19.44|1
1650289600000|2022-04-18 13:46:40|19.63|19.43|19.64|19.44|19.64|19.44|19.63|19.43|8
1650289610000|2022-04-18 13:46:50|19.63|19.43|19.64|19.44|19.64|19.44|19.63|19.43|8
1650289620000|2022-04-18 13:47:00|19.63|19.43|19.63|19.43|19.63|19.43|19.63|19.43|1
1650289630000|2022-04-18 13:47:10|19.64|19.44|19.64|19.44|19.64|19.44|19.63|19.43|3
1650289650000|2022-04-18 13:47:30|19.63|19.43|19.63|19.43|19.64|19.44|19.63|19.43|11
1650289660000|2022-04-18 13:47:40|19.64|19.44|19.64|19.44|19.65|19.45|19.63|19.43|9
1650289670000|2022-04-18 13:47:50|19.65|19.45|19.65|19.45|19.65|19.45|19.64|19.44|3
1650289680000|2022-04-18 13:48:00|19.66|19.46|19.66|19.46|19.66|19.46|19.65|19.45|7
1650289690000|2022-04-18 13:48:10|19.65|19.45|19.66|19.46|19.66|19.46|19.65|19.45|12
1650289700000|2022-04-18 13:48:20|19.65|19.45|19.64|19.44|19.66|19.46|19.64|19.44|4
1650289710000|2022-04-18 13:48:30|19.65|19.45|19.64|19.44|19.65|19.45|19.63|19.43|6
1650289720000|2022-04-18 13:48:40|19.63|19.43|19.63|19.43|19.64|19.44|19.63|19.43|9
1650289730000|2022-04-18 13:48:50|19.64|19.44|19.63|19.43|19.64|19.44|19.63|19.43|8
1650289740000|2022-04-18 13:49:00|19.64|19.44|19.63|19.43|19.64|19.44|19.63|19.43|4
1650289770000|2022-04-18 13:49:30|19.62|19.42|19.63|19.43|19.63|19.43|19.62|19.42|4
1650289780000|2022-04-18 13:49:40|19.64|19.44|19.63|19.43|19.64|19.44|19.63|19.43|6
1650289790000|2022-04-18 13:49:50|19.64|19.44|19.63|19.43|19.64|19.44|19.62|19.42|4
1650289800000|2022-04-18 13:50:00|19.64|19.44|19.63|19.43|19.64|19.44|19.63|19.43|20
1650289810000|2022-04-18 13:50:10|19.64|19.44|19.64|19.44|19.64|19.44|19.63|19.43|5
1650289820000|2022-04-18 13:50:20|19.63|19.43|19.62|19.42|19.63|19.43|19.62|19.42|2
1650289860000|2022-04-18 13:51:00|19.61|19.41|19.6|19.4|19.61|19.41|19.6|19.4|4
1650289870000|2022-04-18 13:51:10|19.61|19.41|19.63|19.43|19.63|19.43|19.61|19.41|3
1650289880000|2022-04-18 13:51:20|19.62|19.42|19.63|19.43|19.64|19.44|19.62|19.42|8
1650289890000|2022-04-18 13:51:30|19.64|19.44|19.63|19.43|19.64|19.44|19.63|19.43|4
1650289900000|2022-04-18 13:51:40|19.64|19.44|19.63|19.43|19.64|19.44|19.63|19.43|2
1650289910000|2022-04-18 13:51:50|19.62|19.42|19.62|19.42|19.63|19.43|19.62|19.42|3
1650289920000|2022-04-18 13:52:00|19.63|19.43|19.62|19.42|19.63|19.43|19.62|19.42|6
1650289930000|2022-04-18 13:52:10|19.61|19.41|19.6|19.4|19.62|19.42|19.6|19.4|8
1650289940000|2022-04-18 13:52:20|19.59|19.39|19.6|19.4|19.6|19.4|19.59|19.39|6
1650289950000|2022-04-18 13:52:30|19.59|19.39|19.59|19.39|19.6|19.4|19.59|19.39|5
1650289960000|2022-04-18 13:52:40|19.6|19.4|19.59|19.39|19.6|19.4|19.59|19.39|8
1650289970000|2022-04-18 13:52:50|19.6|19.4|19.59|19.39|19.6|19.4|19.59|19.39|10
1650289980000|2022-04-18 13:53:00|19.6|19.4|19.59|19.39|19.6|19.4|19.59|19.39|2
1650289990000|2022-04-18 13:53:10|19.6|19.4|19.59|19.39|19.6|19.4|19.59|19.39|2
1650290000000|2022-04-18 13:53:20|19.6|19.4|19.6|19.4|19.6|19.4|19.59|19.39|9
1650290030000|2022-04-18 13:53:50|19.61|19.41|19.61|19.41|19.62|19.42|19.61|19.41|7
1650290040000|2022-04-18 13:54:00|19.62|19.42|19.62|19.42|19.62|19.42|19.62|19.42|1
1650290050000|2022-04-18 13:54:10|19.61|19.41|19.58|19.38|19.61|19.41|19.57|19.37|12
1650290060000|2022-04-18 13:54:20|19.57|19.37|19.57|19.37|19.58|19.38|19.57|19.37|3
1650290070000|2022-04-18 13:54:30|19.58|19.38|19.58|19.38|19.59|19.39|19.57|19.37|5
1650290080000|2022-04-18 13:54:40|19.59|19.39|19.6|19.4|19.6|19.4|19.58|19.38|6
1650290090000|2022-04-18 13:54:50|19.61|19.41|19.61|19.41|19.61|19.41|19.61|19.41|1
1650290100000|2022-04-18 13:55:00|19.6|19.4|19.59|19.39|19.6|19.4|19.59|19.39|4
1650290110000|2022-04-18 13:55:10|19.58|19.38|19.59|19.39|19.59|19.39|19.58|19.38|10
1650290120000|2022-04-18 13:55:20|19.6|19.4|19.59|19.39|19.6|19.4|19.59|19.39|4
1650290130000|2022-04-18 13:55:30|19.6|19.4|19.6|19.4|19.6|19.4|19.59|19.39|5
1650290140000|2022-04-18 13:55:40|19.61|19.41|19.6|19.4|19.61|19.41|19.6|19.4|2
1650290160000|2022-04-18 13:56:00|19.61|19.41|19.61|19.41|19.61|19.41|19.6|19.4|3
1650290220000|2022-04-18 13:57:00|19.62|19.42|19.62|19.42|19.62|19.42|19.61|19.41|3
1650290230000|2022-04-18 13:57:10|19.63|19.43|19.63|19.43|19.63|19.43|19.62|19.42|5
1650290240000|2022-04-18 13:57:20|19.62|19.42|19.62|19.42|19.63|19.43|19.62|19.42|3
1650290250000|2022-04-18 13:57:30|19.61|19.41|19.62|19.42|19.62|19.42|19.61|19.41|4
1650290260000|2022-04-18 13:57:40|19.61|19.41|19.62|19.42|19.62|19.42|19.61|19.41|4
1650290270000|2022-04-18 13:57:50|19.61|19.41|19.62|19.42|19.62|19.42|19.61|19.41|4
1650290280000|2022-04-18 13:58:00|19.61|19.41|19.61|19.41|19.62|19.42|19.61|19.41|5
1650290290000|2022-04-18 13:58:10|19.62|19.42|19.61|19.41|19.62|19.42|19.61|19.41|6
1650290300000|2022-04-18 13:58:20|19.62|19.42|19.61|19.41|19.62|19.42|19.61|19.41|2
1650290310000|2022-04-18 13:58:30|19.62|19.42|19.61|19.41|19.62|19.42|19.61|19.41|2
1650290330000|2022-04-18 13:58:50|19.6|19.4|19.6|19.4|19.61|19.41|19.6|19.4|5
1650290340000|2022-04-18 13:59:00|19.59|19.39|19.6|19.4|19.6|19.4|19.59|19.39|2
1650290350000|2022-04-18 13:59:10|19.61|19.41|19.61|19.41|19.61|19.41|19.6|19.4|3
1650290360000|2022-04-18 13:59:20|19.6|19.4|19.6|19.4|19.61|19.41|19.6|19.4|3
1650290380000|2022-04-18 13:59:40|19.61|19.41|19.61|19.41|19.61|19.41|19.6|19.4|7
1650290390000|2022-04-18 13:59:50|19.6|19.4|19.6|19.4|19.61|19.41|19.6|19.4|5
1650290400000|2022-04-18 14:00:00|19.61|19.41|19.61|19.41|19.61|19.41|19.61|19.41|1
1650290410000|2022-04-18 14:00:10|19.6|19.4|19.59|19.39|19.61|19.41|19.59|19.39|8
1650290420000|2022-04-18 14:00:20|19.58|19.38|19.6|19.4|19.6|19.4|19.58|19.38|5
1650290440000|2022-04-18 14:00:40|19.61|19.41|19.61|19.41|19.61|19.41|19.6|19.4|3
1650290460000|2022-04-18 14:01:00|19.62|19.42|19.61|19.41|19.62|19.42|19.61|19.41|4
1650290470000|2022-04-18 14:01:10|19.62|19.42|19.62|19.42|19.62|19.42|19.61|19.41|3
1650290480000|2022-04-18 14:01:20|19.63|19.43|19.63|19.43|19.63|19.43|19.63|19.43|1
1650290490000|2022-04-18 14:01:30|19.62|19.42|19.63|19.43|19.63|19.43|19.62|19.42|6
1650290500000|2022-04-18 14:01:40|19.62|19.42|19.63|19.43|19.63|19.43|19.62|19.42|2
1650290510000|2022-04-18 14:01:50|19.62|19.42|19.62|19.42|19.62|19.42|19.62|19.42|1
1650290530000|2022-04-18 14:02:10|19.63|19.43|19.63|19.43|19.63|19.43|19.62|19.42|5
1650290540000|2022-04-18 14:02:20|19.64|19.44|19.64|19.44|19.65|19.45|19.64|19.44|3
1650290570000|2022-04-18 14:02:50|19.65|19.45|19.63|19.43|19.65|19.45|19.63|19.43|3
1650290580000|2022-04-18 14:03:00|19.62|19.42|19.62|19.42|19.62|19.42|19.62|19.42|1
1650290590000|2022-04-18 14:03:10|19.61|19.41|19.62|19.42|19.62|19.42|19.61|19.41|2
1650290600000|2022-04-18 14:03:20|19.61|19.41|19.62|19.42|19.62|19.42|19.61|19.41|4
1650290620000|2022-04-18 14:03:40|19.61|19.41|19.62|19.42|19.62|19.42|19.61|19.41|2
1650290630000|2022-04-18 14:03:50|19.61|19.41|19.61|19.41|19.62|19.42|19.61|19.41|5
1650290640000|2022-04-18 14:04:00|19.62|19.42|19.62|19.42|19.62|19.42|19.62|19.42|1
1650290650000|2022-04-18 14:04:10|19.63|19.43|19.63|19.43|19.63|19.43|19.63|19.43|1
1650290670000|2022-04-18 14:04:30|19.62|19.42|19.63|19.43|19.63|19.43|19.62|19.42|8
1650290680000|2022-04-18 14:04:40|19.62|19.42|19.62|19.42|19.63|19.43|19.62|19.42|3
1650290690000|2022-04-18 14:04:50|19.63|19.43|19.62|19.42|19.63|19.43|19.62|19.42|14
1650290700000|2022-04-18 14:05:00|19.63|19.43|19.62|19.42|19.63|19.43|19.62|19.42|6
1650290760000|2022-04-18 14:06:00|19.61|19.41|19.62|19.42|19.62|19.42|19.61|19.41|4
1650290770000|2022-04-18 14:06:10|19.61|19.41|19.62|19.42|19.62|19.42|19.61|19.41|2
1650290800000|2022-04-18 14:06:40|19.63|19.43|19.63|19.43|19.63|19.43|19.62|19.42|3
1650290810000|2022-04-18 14:06:50|19.62|19.42|19.63|19.43|19.63|19.43|19.62|19.42|6
1650290820000|2022-04-18 14:07:00|19.64|19.44|19.64|19.44|19.64|19.44|19.63|19.43|3
1650290830000|2022-04-18 14:07:10|19.63|19.43|19.63|19.43|19.63|19.43|19.63|19.43|1
1650290860000|2022-04-18 14:07:40|19.62|19.42|19.62|19.42|19.62|19.42|19.62|19.42|1
1650290880000|2022-04-18 14:08:00|19.61|19.41|19.62|19.42|19.62|19.42|19.61|19.41|4
1650290900000|2022-04-18 14:08:20|19.61|19.41|19.61|19.41|19.62|19.42|19.61|19.41|3
1650290910000|2022-04-18 14:08:30|19.62|19.42|19.62|19.42|19.62|19.42|19.61|19.41|9
1650290930000|2022-04-18 14:08:50|19.61|19.41|19.61|19.41|19.62|19.42|19.61|19.41|5
1650290940000|2022-04-18 14:09:00|19.62|19.42|19.62|19.42|19.62|19.42|19.61|19.41|3
1650290950000|2022-04-18 14:09:10|19.61|19.41|19.61|19.41|19.62|19.42|19.61|19.41|3
1650290970000|2022-04-18 14:09:30|19.6|19.4|19.61|19.41|19.61|19.41|19.6|19.4|2
1650290980000|2022-04-18 14:09:40|19.6|19.4|19.61|19.41|19.61|19.41|19.6|19.4|8
1650290990000|2022-04-18 14:09:50|19.6|19.4|19.6|19.4|19.61|19.41|19.6|19.4|3
1650291010000|2022-04-18 14:10:10|19.59|19.39|19.6|19.4|19.6|19.4|19.59|19.39|2
1650291030000|2022-04-18 14:10:30|19.61|19.41|19.61|19.41|19.61|19.41|19.61|19.41|1
1650291040000|2022-04-18 14:10:40|19.62|19.42|19.61|19.41|19.62|19.42|19.6|19.4|10
1650291050000|2022-04-18 14:10:50|19.6|19.4|19.61|19.41|19.61|19.41|19.6|19.4|10
1650291080000|2022-04-18 14:11:20|19.62|19.42|19.62|19.42|19.62|19.42|19.62|19.42|1
1650291100000|2022-04-18 14:11:40|19.63|19.43|19.63|19.43|19.63|19.43|19.63|19.43|1
1650291120000|2022-04-18 14:12:00|19.64|19.44|19.64|19.44|19.64|19.44|19.63|19.43|5
1650291130000|2022-04-18 14:12:10|19.65|19.45|19.65|19.45|19.65|19.45|19.65|19.45|1
1650291160000|2022-04-18 14:12:40|19.64|19.44|19.64|19.44|19.64|19.44|19.64|19.44|1
1650291170000|2022-04-18 14:12:50|19.65|19.45|19.65|19.45|19.65|19.45|19.64|19.44|9
1650291190000|2022-04-18 14:13:10|19.66|19.46|19.66|19.46|19.66|19.46|19.65|19.45|3
1650291210000|2022-04-18 14:13:30|19.65|19.45|19.65|19.45|19.65|19.45|19.65|19.45|1
1650291220000|2022-04-18 14:13:40|19.66|19.46|19.65|19.45|19.66|19.46|19.65|19.45|2
1650291230000|2022-04-18 14:13:50|19.66|19.46|19.66|19.46|19.66|19.46|19.65|19.45|3
1650291270000|2022-04-18 14:14:30|19.65|19.45|19.66|19.46|19.66|19.46|19.65|19.45|4
1650291280000|2022-04-18 14:14:40|19.65|19.45|19.65|19.45|19.66|19.46|19.65|19.45|3
1650291290000|2022-04-18 14:14:50|19.66|19.46|19.65|19.45|19.66|19.46|19.65|19.45|2
1650291300000|2022-04-18 14:15:00|19.66|19.46|19.66|19.46|19.66|19.46|19.66|19.46|1
1650291340000|2022-04-18 14:15:40|19.67|19.47|19.67|19.47|19.67|19.47|19.67|19.47|1
1650291350000|2022-04-18 14:15:50|19.66|19.46|19.67|19.47|19.67|19.47|19.66|19.46|2
1650291360000|2022-04-18 14:16:00|19.66|19.46|19.67|19.47|19.67|19.47|19.66|19.46|2
1650291470000|2022-04-18 14:17:50|19.66|19.46|19.66|19.46|19.66|19.46|19.66|19.46|1
1650291490000|2022-04-18 14:18:10|19.67|19.47|19.67|19.47|19.67|19.47|19.67|19.47|1
1650291500000|2022-04-18 14:18:20|19.68|19.48|19.68|19.48|19.68|19.48|19.68|19.48|1
1650291510000|2022-04-18 14:18:30|19.69|19.49|19.69|19.49|19.69|19.49|19.69|19.49|1
1650291520000|2022-04-18 14:18:40|19.7|19.5|19.7|19.5|19.7|19.5|19.69|19.49|3
1650291530000|2022-04-18 14:18:50|19.69|19.49|19.69|19.49|19.69|19.49|19.69|19.49|1
1650291540000|2022-04-18 14:19:00|19.7|19.5|19.7|19.5|19.7|19.5|19.7|19.5|1
1650291550000|2022-04-18 14:19:10|19.69|19.49|19.69|19.49|19.69|19.49|19.69|19.49|1
1650291560000|2022-04-18 14:19:20|19.7|19.5|19.7|19.5|19.7|19.5|19.7|19.5|1
1650291580000|2022-04-18 14:19:40|19.69|19.49|19.69|19.49|19.69|19.49|19.69|19.49|1
1650291610000|2022-04-18 14:20:10|19.7|19.5|19.7|19.5|19.7|19.5|19.7|19.5|1
1650291620000|2022-04-18 14:20:20|19.69|19.49|19.68|19.48|19.7|19.5|19.68|19.48|4
1650291640000|2022-04-18 14:20:40|19.67|19.47|19.67|19.47|19.68|19.48|19.67|19.47|5
1650291670000|2022-04-18 14:21:10|19.66|19.46|19.67|19.47|19.67|19.47|19.66|19.46|2
1650291720000|2022-04-18 14:22:00|19.68|19.48|19.68|19.48|19.68|19.48|19.67|19.47|5
1650291730000|2022-04-18 14:22:10|19.69|19.49|19.69|19.49|19.69|19.49|19.69|19.49|1
1650291780000|2022-04-18 14:23:00|19.68|19.48|19.68|19.48|19.68|19.48|19.68|19.48|1
1650291790000|2022-04-18 14:23:10|19.69|19.49|19.68|19.48|19.69|19.49|19.68|19.48|6
1650291810000|2022-04-18 14:23:30|19.67|19.47|19.67|19.47|19.67|19.47|19.67|19.47|1
1650291820000|2022-04-18 14:23:40|19.68|19.48|19.68|19.48|19.68|19.48|19.68|19.48|1
1650291840000|2022-04-18 14:24:00|19.69|19.49|19.69|19.49|19.69|19.49|19.69|19.49|1
1650291850000|2022-04-18 14:24:10|19.7|19.5|19.7|19.5|19.7|19.5|19.7|19.5|1
1650291870000|2022-04-18 14:24:30|19.71|19.51|19.73|19.53|19.73|19.53|19.7|19.5|9
1650291890000|2022-04-18 14:24:50|19.72|19.52|19.74|19.54|19.74|19.54|19.72|19.52|7
1650291900000|2022-04-18 14:25:00|19.75|19.55|19.75|19.55|19.75|19.55|19.75|19.55|1
1650291910000|2022-04-18 14:25:10|19.74|19.54|19.71|19.51|19.74|19.54|19.71|19.51|12
1650291920000|2022-04-18 14:25:20|19.72|19.52|19.71|19.51|19.72|19.52|19.7|19.5|10
1650291930000|2022-04-18 14:25:30|19.7|19.5|19.74|19.54|19.74|19.54|19.7|19.5|5
1650291950000|2022-04-18 14:25:50|19.73|19.53|19.74|19.54|19.74|19.54|19.73|19.53|12
1650291960000|2022-04-18 14:26:00|19.73|19.53|19.73|19.53|19.74|19.54|19.71|19.51|11
1650291970000|2022-04-18 14:26:10|19.72|19.52|19.72|19.52|19.72|19.52|19.72|19.52|1
1650291980000|2022-04-18 14:26:20|19.73|19.53|19.71|19.51|19.73|19.53|19.71|19.51|3
1650291990000|2022-04-18 14:26:30|19.7|19.5|19.71|19.51|19.71|19.51|19.7|19.5|6
1650292000000|2022-04-18 14:26:40|19.7|19.5|19.72|19.52|19.72|19.52|19.7|19.5|3
1650292010000|2022-04-18 14:26:50|19.71|19.51|19.71|19.51|19.72|19.52|19.71|19.51|5
1650292020000|2022-04-18 14:27:00|19.7|19.5|19.72|19.52|19.72|19.52|19.7|19.5|9
1650292030000|2022-04-18 14:27:10|19.73|19.53|19.74|19.54|19.75|19.55|19.72|19.52|14
1650292040000|2022-04-18 14:27:20|19.75|19.55|19.73|19.53|19.75|19.55|19.72|19.52|9
1650292050000|2022-04-18 14:27:30|19.72|19.52|19.72|19.52|19.73|19.53|19.71|19.51|5
1650292060000|2022-04-18 14:27:40|19.71|19.51|19.72|19.52|19.72|19.52|19.71|19.51|2
1650292070000|2022-04-18 14:27:50|19.73|19.53|19.74|19.54|19.74|19.54|19.73|19.53|4
1650292080000|2022-04-18 14:28:00|19.75|19.55|19.75|19.55|19.75|19.55|19.74|19.54|3
1650292100000|2022-04-18 14:28:20|19.74|19.54|19.73|19.53|19.74|19.54|19.73|19.53|8
1650292120000|2022-04-18 14:28:40|19.74|19.54|19.74|19.54|19.74|19.54|19.74|19.54|1
1650292130000|2022-04-18 14:28:50|19.73|19.53|19.73|19.53|19.73|19.53|19.73|19.53|1
1650292190000|2022-04-18 14:29:50|19.72|19.52|19.71|19.51|19.72|19.52|19.71|19.51|2
1650292200000|2022-04-18 14:30:00|19.72|19.52|19.72|19.52|19.72|19.52|19.71|19.51|3
1650292210000|2022-04-18 14:30:10|19.73|19.53|19.72|19.52|19.73|19.53|19.72|19.52|2
1650292220000|2022-04-18 14:30:20|19.73|19.53|19.73|19.53|19.73|19.53|19.72|19.52|3
1650292230000|2022-04-18 14:30:30|19.72|19.52|19.73|19.53|19.73|19.53|19.72|19.52|4
1650292240000|2022-04-18 14:30:40|19.72|19.52|19.72|19.52|19.73|19.53|19.72|19.52|3
1650292250000|2022-04-18 14:30:50|19.73|19.53|19.72|19.52|19.73|19.53|19.72|19.52|6
1650292280000|2022-04-18 14:31:20|19.71|19.51|19.71|19.51|19.72|19.52|19.71|19.51|5
1650292290000|2022-04-18 14:31:30|19.72|19.52|19.71|19.51|19.72|19.52|19.71|19.51|6
1650292300000|2022-04-18 14:31:40|19.72|19.52|19.71|19.51|19.72|19.52|19.71|19.51|2
1650292310000|2022-04-18 14:31:50|19.72|19.52|19.72|19.52|19.72|19.52|19.72|19.52|1
1650292320000|2022-04-18 14:32:00|19.71|19.51|19.71|19.51|19.72|19.52|19.71|19.51|3
1650292330000|2022-04-18 14:32:10|19.72|19.52|19.72|19.52|19.72|19.52|19.72|19.52|1
1650292340000|2022-04-18 14:32:20|19.71|19.51|19.71|19.51|19.72|19.52|19.71|19.51|3
1650292380000|2022-04-18 14:33:00|19.7|19.5|19.7|19.5|19.7|19.5|19.7|19.5|1
1650292390000|2022-04-18 14:33:10|19.71|19.51|19.71|19.51|19.71|19.51|19.7|19.5|7
1650292400000|2022-04-18 14:33:20|19.7|19.5|19.71|19.51|19.71|19.51|19.7|19.5|8
1650292410000|2022-04-18 14:33:30|19.7|19.5|19.7|19.5|19.71|19.51|19.7|19.5|5
1650292420000|2022-04-18 14:33:40|19.71|19.51|19.71|19.51|19.71|19.51|19.7|19.5|3
1650292430000|2022-04-18 14:33:50|19.7|19.5|19.71|19.51|19.71|19.51|19.7|19.5|8
1650292440000|2022-04-18 14:34:00|19.7|19.5|19.71|19.51|19.71|19.51|19.7|19.5|8
1650292450000|2022-04-18 14:34:10|19.7|19.5|19.7|19.5|19.71|19.51|19.7|19.5|5
1650292460000|2022-04-18 14:34:20|19.71|19.51|19.71|19.51|19.71|19.51|19.7|19.5|9
1650292500000|2022-04-18 14:35:00|19.72|19.52|19.71|19.51|19.72|19.52|19.71|19.51|8
1650292520000|2022-04-18 14:35:20|19.7|19.5|19.69|19.49|19.7|19.5|19.69|19.49|2
1650292530000|2022-04-18 14:35:30|19.68|19.48|19.68|19.48|19.69|19.49|19.68|19.48|7
1650292540000|2022-04-18 14:35:40|19.67|19.47|19.67|19.47|19.68|19.48|19.67|19.47|3
1650292550000|2022-04-18 14:35:50|19.68|19.48|19.68|19.48|19.68|19.48|19.68|19.48|1
1650292580000|2022-04-18 14:36:20|19.67|19.47|19.67|19.47|19.68|19.48|19.67|19.47|3
1650292590000|2022-04-18 14:36:30|19.68|19.48|19.67|19.47|19.68|19.48|19.67|19.47|2
1650292620000|2022-04-18 14:37:00|19.68|19.48|19.67|19.47|19.68|19.48|19.67|19.47|2
1650292630000|2022-04-18 14:37:10|19.68|19.48|19.66|19.46|19.68|19.48|19.66|19.46|13
1650292640000|2022-04-18 14:37:20|19.67|19.47|19.67|19.47|19.67|19.47|19.66|19.46|7
1650292680000|2022-04-18 14:38:00|19.66|19.46|19.67|19.47|19.67|19.47|19.66|19.46|4
1650292730000|2022-04-18 14:38:50|19.66|19.46|19.66|19.46|19.66|19.46|19.66|19.46|1
1650292780000|2022-04-18 14:39:40|19.67|19.47|19.67|19.47|19.67|19.47|19.66|19.46|5
1650292800000|2022-04-18 14:40:00|19.68|19.48|19.68|19.48|19.68|19.48|19.68|19.48|1
1650292810000|2022-04-18 14:40:10|19.69|19.49|19.69|19.49|19.69|19.49|19.68|19.48|5
1650292820000|2022-04-18 14:40:20|19.7|19.5|19.69|19.49|19.7|19.5|19.69|19.49|2
1650292830000|2022-04-18 14:40:30|19.68|19.48|19.68|19.48|19.68|19.48|19.68|19.48|1
1650292850000|2022-04-18 14:40:50|19.67|19.47|19.67|19.47|19.67|19.47|19.67|19.47|1
1650292900000|2022-04-18 14:41:40|19.68|19.48|19.69|19.49|19.69|19.49|19.68|19.48|2
1650292910000|2022-04-18 14:41:50|19.7|19.5|19.7|19.5|19.7|19.5|19.69|19.49|3
1650292920000|2022-04-18 14:42:00|19.71|19.51|19.73|19.53|19.73|19.53|19.7|19.5|5
1650292930000|2022-04-18 14:42:10|19.74|19.54|19.73|19.53|19.74|19.54|19.73|19.53|4
1650292940000|2022-04-18 14:42:20|19.74|19.54|19.74|19.54|19.74|19.54|19.74|19.54|1
1650292950000|2022-04-18 14:42:30|19.75|19.55|19.74|19.54|19.75|19.55|19.74|19.54|6
1650292980000|2022-04-18 14:43:00|19.75|19.55|19.75|19.55|19.75|19.55|19.75|19.55|1
1650293000000|2022-04-18 14:43:20|19.74|19.54|19.74|19.54|19.75|19.55|19.74|19.54|3
1650293020000|2022-04-18 14:43:40|19.73|19.53|19.74|19.54|19.74|19.54|19.73|19.53|2
1650293040000|2022-04-18 14:44:00|19.73|19.53|19.74|19.54|19.74|19.54|19.73|19.53|4
1650293050000|2022-04-18 14:44:10|19.73|19.53|19.74|19.54|19.74|19.54|19.73|19.53|8
1650293060000|2022-04-18 14:44:20|19.73|19.53|19.74|19.54|19.74|19.54|19.73|19.53|4
1650293080000|2022-04-18 14:44:40|19.75|19.55|19.74|19.54|19.75|19.55|19.74|19.54|6
1650293090000|2022-04-18 14:44:50|19.75|19.55|19.76|19.56|19.76|19.56|19.74|19.54|6
1650293100000|2022-04-18 14:45:00|19.77|19.57|19.77|19.57|19.78|19.58|19.76|19.56|15
1650293110000|2022-04-18 14:45:10|19.78|19.58|19.76|19.56|19.78|19.58|19.76|19.56|3
1650293120000|2022-04-18 14:45:20|19.77|19.57|19.75|19.55|19.77|19.57|19.75|19.55|3
1650293130000|2022-04-18 14:45:30|19.74|19.54|19.74|19.54|19.75|19.55|19.74|19.54|7
1650293140000|2022-04-18 14:45:40|19.75|19.55|19.73|19.53|19.75|19.55|19.73|19.53|3
1650293150000|2022-04-18 14:45:50|19.74|19.54|19.74|19.54|19.74|19.54|19.74|19.54|1
1650293160000|2022-04-18 14:46:00|19.73|19.53|19.73|19.53|19.73|19.53|19.73|19.53|1
1650293170000|2022-04-18 14:46:10|19.74|19.54|19.73|19.53|19.74|19.54|19.73|19.53|2
1650293180000|2022-04-18 14:46:20|19.74|19.54|19.75|19.55|19.75|19.55|19.74|19.54|2
1650293190000|2022-04-18 14:46:30|19.76|19.56|19.76|19.56|19.76|19.56|19.76|19.56|1
1650293200000|2022-04-18 14:46:40|19.75|19.55|19.75|19.55|19.75|19.55|19.75|19.55|1
1650293210000|2022-04-18 14:46:50|19.76|19.56|19.76|19.56|19.76|19.56|19.75|19.55|13
1650293220000|2022-04-18 14:47:00|19.75|19.55|19.75|19.55|19.75|19.55|19.75|19.55|1
1650293260000|2022-04-18 14:47:40|19.76|19.56|19.76|19.56|19.76|19.56|19.75|19.55|5
1650293290000|2022-04-18 14:48:10|19.75|19.55|19.75|19.55|19.76|19.56|19.74|19.54|5
1650293300000|2022-04-18 14:48:20|19.74|19.54|19.74|19.54|19.75|19.55|19.74|19.54|3
1650293310000|2022-04-18 14:48:30|19.75|19.55|19.75|19.55|19.75|19.55|19.75|19.55|1
1650293500000|2022-04-18 14:51:40|19.74|19.54|19.73|19.53|19.74|19.54|19.73|19.53|4
1650293510000|2022-04-18 14:51:50|19.74|19.54|19.74|19.54|19.74|19.54|19.73|19.53|5
1650293520000|2022-04-18 14:52:00|19.73|19.53|19.73|19.53|19.74|19.54|19.73|19.53|7
1650293530000|2022-04-18 14:52:10|19.74|19.54|19.74|19.54|19.74|19.54|19.74|19.54|1
1650293540000|2022-04-18 14:52:20|19.73|19.53|19.73|19.53|19.74|19.54|19.73|19.53|3
1650293580000|2022-04-18 14:53:00|19.72|19.52|19.73|19.53|19.73|19.53|19.72|19.52|4
1650293590000|2022-04-18 14:53:10|19.72|19.52|19.73|19.53|19.73|19.53|19.72|19.52|4
1650293600000|2022-04-18 14:53:20|19.72|19.52|19.72|19.52|19.72|19.52|19.72|19.52|1
1650293620000|2022-04-18 14:53:40|19.71|19.51|19.72|19.52|19.72|19.52|19.71|19.51|2
1650293630000|2022-04-18 14:53:50|19.71|19.51|19.72|19.52|19.72|19.52|19.71|19.51|2
1650293640000|2022-04-18 14:54:00|19.71|19.51|19.71|19.51|19.72|19.52|19.71|19.51|3
1650293660000|2022-04-18 14:54:20|19.7|19.5|19.69|19.49|19.71|19.51|19.69|19.49|10
1650293670000|2022-04-18 14:54:30|19.7|19.5|19.7|19.5|19.7|19.5|19.69|19.49|9
1650293680000|2022-04-18 14:54:40|19.69|19.49|19.7|19.5|19.7|19.5|19.69|19.49|2
1650293700000|2022-04-18 14:55:00|19.69|19.49|19.69|19.49|19.69|19.49|19.69|19.49|1
1650293710000|2022-04-18 14:55:10|19.7|19.5|19.68|19.48|19.7|19.5|19.68|19.48|3
1650293720000|2022-04-18 14:55:20|19.69|19.49|19.68|19.48|19.69|19.49|19.68|19.48|16
1650293730000|2022-04-18 14:55:30|19.69|19.49|19.69|19.49|19.69|19.49|19.69|19.49|1
1650293740000|2022-04-18 14:55:40|19.68|19.48|19.69|19.49|19.69|19.49|19.68|19.48|2
1650293760000|2022-04-18 14:56:00|19.7|19.5|19.7|19.5|19.7|19.5|19.7|19.5|1
1650293770000|2022-04-18 14:56:10|19.69|19.49|19.7|19.5|19.7|19.5|19.69|19.49|6
1650293780000|2022-04-18 14:56:20|19.69|19.49|19.7|19.5|19.7|19.5|19.69|19.49|2
1650293800000|2022-04-18 14:56:40|19.69|19.49|19.7|19.5|19.7|19.5|19.69|19.49|4
1650293820000|2022-04-18 14:57:00|19.69|19.49|19.68|19.48|19.69|19.49|19.68|19.48|4
1650293850000|2022-04-18 14:57:30|19.69|19.49|19.69|19.49|19.69|19.49|19.69|19.49|1
1650293870000|2022-04-18 14:57:50|19.68|19.48|19.69|19.49|19.69|19.49|19.68|19.48|6
1650293880000|2022-04-18 14:58:00|19.68|19.48|19.68|19.48|19.69|19.49|19.68|19.48|15
1650293890000|2022-04-18 14:58:10|19.69|19.49|19.69|19.49|19.69|19.49|19.68|19.48|5
1650293920000|2022-04-18 14:58:40|19.68|19.48|19.68|19.48|19.68|19.48|19.68|19.48|1
1650293930000|2022-04-18 14:58:50|19.69|19.49|19.69|19.49|19.69|19.49|19.68|19.48|5
1650294010000|2022-04-18 15:00:10|19.68|19.48|19.69|19.49|19.69|19.49|19.68|19.48|8
1650294020000|2022-04-18 15:00:20|19.7|19.5|19.69|19.49|19.7|19.5|19.69|19.49|8
1650294030000|2022-04-18 15:00:30|19.7|19.5|19.69|19.49|19.7|19.5|19.68|19.48|4
1650294050000|2022-04-18 15:00:50|19.68|19.48|19.68|19.48|19.69|19.49|19.68|19.48|7
1650294060000|2022-04-18 15:01:00|19.69|19.49|19.68|19.48|19.69|19.49|19.68|19.48|8
1650294070000|2022-04-18 15:01:10|19.69|19.49|19.68|19.48|19.69|19.49|19.68|19.48|16
1650294110000|2022-04-18 15:01:50|19.67|19.47|19.67|19.47|19.68|19.48|19.67|19.47|9
1650294120000|2022-04-18 15:02:00|19.68|19.48|19.67|19.47|19.68|19.48|19.67|19.47|2
1650294130000|2022-04-18 15:02:10|19.68|19.48|19.67|19.47|19.68|19.48|19.67|19.47|4
1650294160000|2022-04-18 15:02:40|19.68|19.48|19.67|19.47|19.68|19.48|19.67|19.47|8
1650294170000|2022-04-18 15:02:50|19.68|19.48|19.67|19.47|19.68|19.48|19.67|19.47|6
1650294210000|2022-04-18 15:03:30|19.68|19.48|19.68|19.48|19.68|19.48|19.68|19.48|1
1650294220000|2022-04-18 15:03:40|19.67|19.47|19.68|19.48|19.68|19.48|19.67|19.47|6
1650294230000|2022-04-18 15:03:50|19.69|19.49|19.69|19.49|19.69|19.49|19.68|19.48|3
1650294270000|2022-04-18 15:04:30|19.68|19.48|19.69|19.49|19.69|19.49|19.68|19.48|2
1650294280000|2022-04-18 15:04:40|19.68|19.48|19.69|19.49|19.69|19.49|19.68|19.48|2
1650294290000|2022-04-18 15:04:50|19.68|19.48|19.68|19.48|19.68|19.48|19.68|19.48|1
1650294300000|2022-04-18 15:05:00|19.69|19.49|19.68|19.48|19.69|19.49|19.68|19.48|2
1650294310000|2022-04-18 15:05:10|19.69|19.49|19.69|19.49|19.69|19.49|19.68|19.48|3
1650294320000|2022-04-18 15:05:20|19.68|19.48|19.69|19.49|19.69|19.49|19.68|19.48|2
1650294340000|2022-04-18 15:05:40|19.68|19.48|19.69|19.49|19.69|19.49|19.68|19.48|8
1650294360000|2022-04-18 15:06:00|19.68|19.48|19.69|19.49|19.69|19.49|19.68|19.48|2
1650294370000|2022-04-18 15:06:10|19.68|19.48|19.69|19.49|19.69|19.49|19.68|19.48|4
1650294390000|2022-04-18 15:06:30|19.7|19.5|19.7|19.5|19.7|19.5|19.69|19.49|3
1650294400000|2022-04-18 15:06:40|19.69|19.49|19.69|19.49|19.7|19.5|19.69|19.49|5
1650294410000|2022-04-18 15:06:50|19.7|19.5|19.7|19.5|19.7|19.5|19.69|19.49|3
1650294440000|2022-04-18 15:07:20|19.69|19.49|19.7|19.5|19.7|19.5|19.69|19.49|2
1650294450000|2022-04-18 15:07:30|19.69|19.49|19.69|19.49|19.7|19.5|19.69|19.49|9
1650294470000|2022-04-18 15:07:50|19.68|19.48|19.68|19.48|19.69|19.49|19.68|19.48|3
1650294520000|2022-04-18 15:08:40|19.69|19.49|19.69|19.49|19.69|19.49|19.69|19.49|1
1650294600000|2022-04-18 15:10:00|19.68|19.48|19.68|19.48|19.69|19.49|19.68|19.48|3
1650294650000|2022-04-18 15:10:50|19.69|19.49|19.69|19.49|19.69|19.49|19.68|19.48|5
1650294660000|2022-04-18 15:11:00|19.68|19.48|19.69|19.49|19.69|19.49|19.68|19.48|4
1650294670000|2022-04-18 15:11:10|19.68|19.48|19.68|19.48|19.68|19.48|19.68|19.48|1
1650294680000|2022-04-18 15:11:20|19.69|19.49|19.68|19.48|19.69|19.49|19.68|19.48|8
1650294700000|2022-04-18 15:11:40|19.67|19.47|19.67|19.47|19.67|19.47|19.67|19.47|1
1650294710000|2022-04-18 15:11:50|19.68|19.48|19.68|19.48|19.68|19.48|19.67|19.47|3
1650294720000|2022-04-18 15:12:00|19.67|19.47|19.68|19.48|19.68|19.48|19.67|19.47|10
1650294730000|2022-04-18 15:12:10|19.67|19.47|19.67|19.47|19.68|19.48|19.67|19.47|3
1650294740000|2022-04-18 15:12:20|19.66|19.46|19.67|19.47|19.67|19.47|19.66|19.46|6
1650294760000|2022-04-18 15:12:40|19.68|19.48|19.67|19.47|19.68|19.48|19.67|19.47|2
1650294770000|2022-04-18 15:12:50|19.68|19.48|19.67|19.47|19.68|19.48|19.67|19.47|8
1650294780000|2022-04-18 15:13:00|19.68|19.48|19.67|19.47|19.68|19.48|19.67|19.47|8
1650294790000|2022-04-18 15:13:10|19.68|19.48|19.67|19.47|19.68|19.48|19.67|19.47|4
1650294800000|2022-04-18 15:13:20|19.68|19.48|19.67|19.47|19.68|19.48|19.67|19.47|2
1650294810000|2022-04-18 15:13:30|19.68|19.48|19.67|19.47|19.68|19.48|19.67|19.47|6
1650294820000|2022-04-18 15:13:40|19.68|19.48|19.67|19.47|19.68|19.48|19.67|19.47|2
1650294830000|2022-04-18 15:13:50|19.68|19.48|19.68|19.48|19.68|19.48|19.68|19.48|1
1650294880000|2022-04-18 15:14:40|19.67|19.47|19.68|19.48|19.68|19.48|19.67|19.47|2
1650294890000|2022-04-18 15:14:50|19.67|19.47|19.67|19.47|19.67|19.47|19.67|19.47|1
1650294900000|2022-04-18 15:15:00|19.66|19.46|19.66|19.46|19.67|19.47|19.66|19.46|5
1650294910000|2022-04-18 15:15:10|19.67|19.47|19.66|19.46|19.67|19.47|19.66|19.46|2
1650294920000|2022-04-18 15:15:20|19.67|19.47|19.66|19.46|19.67|19.47|19.66|19.46|6
1650294930000|2022-04-18 15:15:30|19.65|19.45|19.66|19.46|19.66|19.46|19.65|19.45|4
1650294940000|2022-04-18 15:15:40|19.65|19.45|19.65|19.45|19.66|19.46|19.65|19.45|3
1650294950000|2022-04-18 15:15:50|19.64|19.44|19.64|19.44|19.65|19.45|19.64|19.44|15
1650294970000|2022-04-18 15:16:10|19.63|19.43|19.63|19.43|19.63|19.43|19.63|19.43|1
1650295020000|2022-04-18 15:17:00|19.62|19.42|19.62|19.42|19.62|19.42|19.62|19.42|1
1650295030000|2022-04-18 15:17:10|19.61|19.41|19.61|19.41|19.62|19.42|19.61|19.41|7
1650295040000|2022-04-18 15:17:20|19.6|19.4|19.6|19.4|19.61|19.41|19.6|19.4|3
1650295070000|2022-04-18 15:17:50|19.59|19.39|19.6|19.4|19.6|19.4|19.59|19.39|4
1650295080000|2022-04-18 15:18:00|19.59|19.39|19.59|19.39|19.59|19.39|19.58|19.38|5
1650295090000|2022-04-18 15:18:10|19.58|19.38|19.59|19.39|19.59|19.39|19.58|19.38|12
1650295100000|2022-04-18 15:18:20|19.58|19.38|19.59|19.39|19.59|19.39|19.58|19.38|2
1650295110000|2022-04-18 15:18:30|19.58|19.38|19.59|19.39|19.59|19.39|19.58|19.38|2
1650295120000|2022-04-18 15:18:40|19.58|19.38|19.59|19.39|19.59|19.39|19.58|19.38|4
1650295130000|2022-04-18 15:18:50|19.58|19.38|19.59|19.39|19.59|19.39|19.58|19.38|8
1650295140000|2022-04-18 15:19:00|19.58|19.38|19.58|19.38|19.59|19.39|19.58|19.38|5
1650295150000|2022-04-18 15:19:10|19.59|19.39|19.58|19.38|19.59|19.39|19.58|19.38|4
1650295160000|2022-04-18 15:19:20|19.59|19.39|19.59|19.39|19.59|19.39|19.58|19.38|9
1650295170000|2022-04-18 15:19:30|19.58|19.38|19.59|19.39|19.59|19.39|19.58|19.38|8
1650295220000|2022-04-18 15:20:20|19.58|19.38|19.59|19.39|19.59|19.39|19.58|19.38|6
1650295250000|2022-04-18 15:20:50|19.6|19.4|19.59|19.39|19.6|19.4|19.59|19.39|8
1650295260000|2022-04-18 15:21:00|19.6|19.4|19.59|19.39|19.6|19.4|19.59|19.39|2
1650295270000|2022-04-18 15:21:10|19.6|19.4|19.59|19.39|19.6|19.4|19.59|19.39|4
1650295300000|2022-04-18 15:21:40|19.58|19.38|19.58|19.38|19.58|19.38|19.58|19.38|1
1650295330000|2022-04-18 15:22:10|19.57|19.37|19.57|19.37|19.58|19.38|19.57|19.37|3
1650295400000|2022-04-18 15:23:20|19.56|19.36|19.57|19.37|19.57|19.37|19.56|19.36|2
1650295410000|2022-04-18 15:23:30|19.56|19.36|19.56|19.36|19.57|19.37|19.56|19.36|3
1650295430000|2022-04-18 15:23:50|19.57|19.37|19.57|19.37|19.57|19.37|19.56|19.36|7
1650295440000|2022-04-18 15:24:00|19.56|19.36|19.56|19.36|19.56|19.36|19.56|19.36|1
1650295460000|2022-04-18 15:24:20|19.57|19.37|19.56|19.36|19.57|19.37|19.56|19.36|8
1650295490000|2022-04-18 15:24:50|19.57|19.37|19.56|19.36|19.57|19.37|19.56|19.36|4
1650295510000|2022-04-18 15:25:10|19.57|19.37|19.57|19.37|19.57|19.37|19.57|19.37|1
1650295560000|2022-04-18 15:26:00|19.58|19.38|19.58|19.38|19.58|19.38|19.58|19.38|1
1650295570000|2022-04-18 15:26:10|19.59|19.39|19.59|19.39|19.59|19.39|19.59|19.39|1
1650295600000|2022-04-18 15:26:40|19.58|19.38|19.58|19.38|19.58|19.38|19.58|19.38|1
1650295610000|2022-04-18 15:26:50|19.59|19.39|19.59|19.39|19.59|19.39|19.59|19.39|1
1650295620000|2022-04-18 15:27:00|19.58|19.38|19.58|19.38|19.59|19.39|19.58|19.38|3
1650295670000|2022-04-18 15:27:50|19.57|19.37|19.57|19.37|19.58|19.38|19.57|19.37|3
1650295680000|2022-04-18 15:28:00|19.58|19.38|19.57|19.37|19.58|19.38|19.57|19.37|2
1650295690000|2022-04-18 15:28:10|19.58|19.38|19.56|19.36|19.58|19.38|19.56|19.36|3
1650295700000|2022-04-18 15:28:20|19.57|19.37|19.57|19.37|19.57|19.37|19.56|19.36|5
1650295710000|2022-04-18 15:28:30|19.56|19.36|19.57|19.37|19.57|19.37|19.56|19.36|2
1650295720000|2022-04-18 15:28:40|19.58|19.38|19.59|19.39|19.59|19.39|19.57|19.37|4
1650295740000|2022-04-18 15:29:00|19.6|19.4|19.6|19.4|19.6|19.4|19.6|19.4|1
1650295770000|2022-04-18 15:29:30|19.59|19.39|19.59|19.39|19.59|19.39|19.59|19.39|1
1650295780000|2022-04-18 15:29:40|19.58|19.38|19.58|19.38|19.58|19.38|19.58|19.38|1
1650295800000|2022-04-18 15:30:00|19.59|19.39|19.59|19.39|19.59|19.39|19.59|19.39|1
1650295810000|2022-04-18 15:30:10|19.58|19.38|19.59|19.39|19.59|19.39|19.58|19.38|8
1650295820000|2022-04-18 15:30:20|19.58|19.38|19.59|19.39|19.59|19.39|19.58|19.38|6
1650295840000|2022-04-18 15:30:40|19.6|19.4|19.6|19.4|19.6|19.4|19.6|19.4|1
1650295850000|2022-04-18 15:30:50|19.59|19.39|19.6|19.4|19.6|19.4|19.59|19.39|2
1650295860000|2022-04-18 15:31:00|19.59|19.39|19.59|19.39|19.6|19.4|19.59|19.39|5
1650295870000|2022-04-18 15:31:10|19.6|19.4|19.59|19.39|19.6|19.4|19.59|19.39|2
1650295880000|2022-04-18 15:31:20|19.6|19.4|19.6|19.4|19.6|19.4|19.59|19.39|3
1650295890000|2022-04-18 15:31:30|19.59|19.39|19.6|19.4|19.6|19.4|19.59|19.39|8
1650295900000|2022-04-18 15:31:40|19.59|19.39|19.6|19.4|19.6|19.4|19.59|19.39|6
1650295910000|2022-04-18 15:31:50|19.59|19.39|19.6|19.4|19.6|19.4|19.59|19.39|4
1650295920000|2022-04-18 15:32:00|19.59|19.39|19.6|19.4|19.6|19.4|19.59|19.39|2
1650295930000|2022-04-18 15:32:10|19.59|19.39|19.59|19.39|19.6|19.4|19.59|19.39|3
1650295940000|2022-04-18 15:32:20|19.6|19.4|19.6|19.4|19.6|19.4|19.6|19.4|1
1650295950000|2022-04-18 15:32:30|19.59|19.39|19.59|19.39|19.59|19.39|19.59|19.39|1
1650295980000|2022-04-18 15:33:00|19.58|19.38|19.58|19.38|19.58|19.38|19.58|19.38|1
1650296000000|2022-04-18 15:33:20|19.59|19.39|19.59|19.39|19.59|19.39|19.59|19.39|1
1650296040000|2022-04-18 15:34:00|19.58|19.38|19.59|19.39|19.59|19.39|19.58|19.38|4
1650296080000|2022-04-18 15:34:40|19.6|19.4|19.59|19.39|19.6|19.4|19.59|19.39|4
1650296100000|2022-04-18 15:35:00|19.58|19.38|19.59|19.39|19.59|19.39|19.58|19.38|6
1650296120000|2022-04-18 15:35:20|19.58|19.38|19.59|19.39|19.59|19.39|19.58|19.38|4
1650296130000|2022-04-18 15:35:30|19.58|19.38|19.59|19.39|19.59|19.39|19.58|19.38|8
1650296140000|2022-04-18 15:35:40|19.58|19.38|19.59|19.39|19.59|19.39|19.58|19.38|6
1650296160000|2022-04-18 15:36:00|19.58|19.38|19.59|19.39|19.59|19.39|19.58|19.38|2
1650296180000|2022-04-18 15:36:20|19.58|19.38|19.59|19.39|19.59|19.39|19.58|19.38|10
1650296190000|2022-04-18 15:36:30|19.6|19.4|19.59|19.39|19.6|19.4|19.59|19.39|2
1650296210000|2022-04-18 15:36:50|19.6|19.4|19.59|19.39|19.6|19.4|19.59|19.39|2
1650296220000|2022-04-18 15:37:00|19.6|19.4|19.6|19.4|19.6|19.4|19.6|19.4|1
1650296230000|2022-04-18 15:37:10|19.59|19.39|19.59|19.39|19.6|19.4|19.59|19.39|3
1650296240000|2022-04-18 15:37:20|19.6|19.4|19.59|19.39|19.6|19.4|19.59|19.39|4
1650296250000|2022-04-18 15:37:30|19.6|19.4|19.6|19.4|19.6|19.4|19.59|19.39|3
1650296260000|2022-04-18 15:37:40|19.61|19.41|19.61|19.41|19.61|19.41|19.61|19.41|1
1650296280000|2022-04-18 15:38:00|19.6|19.4|19.6|19.4|19.61|19.41|19.6|19.4|3
1650296320000|2022-04-18 15:38:40|19.59|19.39|19.59|19.39|19.6|19.4|19.59|19.39|3
1650296330000|2022-04-18 15:38:50|19.6|19.4|19.59|19.39|19.6|19.4|19.59|19.39|2
1650296340000|2022-04-18 15:39:00|19.6|19.4|19.59|19.39|19.6|19.4|19.59|19.39|4
1650296350000|2022-04-18 15:39:10|19.58|19.38|19.58|19.38|19.58|19.38|19.58|19.38|1
1650296360000|2022-04-18 15:39:20|19.59|19.39|19.57|19.37|19.59|19.39|19.57|19.37|5
1650296370000|2022-04-18 15:39:30|19.58|19.38|19.58|19.38|19.58|19.38|19.57|19.37|7
1650296390000|2022-04-18 15:39:50|19.57|19.37|19.57|19.37|19.58|19.38|19.57|19.37|3
1650296400000|2022-04-18 15:40:00|19.58|19.38|19.56|19.36|19.58|19.38|19.56|19.36|3
1650296410000|2022-04-18 15:40:10|19.55|19.35|19.55|19.35|19.55|19.35|19.55|19.35|1
1650296420000|2022-04-18 15:40:20|19.54|19.34|19.55|19.35|19.55|19.35|19.54|19.34|8
1650296430000|2022-04-18 15:40:30|19.54|19.34|19.55|19.35|19.55|19.35|19.54|19.34|4
1650296450000|2022-04-18 15:40:50|19.54|19.34|19.54|19.34|19.54|19.34|19.54|19.34|1
1650296460000|2022-04-18 15:41:00|19.55|19.35|19.55|19.35|19.55|19.35|19.55|19.35|1
1650296470000|2022-04-18 15:41:10|19.54|19.34|19.55|19.35|19.55|19.35|19.54|19.34|2
1650296480000|2022-04-18 15:41:20|19.56|19.36|19.56|19.36|19.56|19.36|19.55|19.35|5
1650296490000|2022-04-18 15:41:30|19.55|19.35|19.55|19.35|19.56|19.36|19.55|19.35|7
1650296520000|2022-04-18 15:42:00|19.56|19.36|19.55|19.35|19.56|19.36|19.55|19.35|8
1650296530000|2022-04-18 15:42:10|19.56|19.36|19.56|19.36|19.56|19.36|19.55|19.35|5
1650296570000|2022-04-18 15:42:50|19.55|19.35|19.56|19.36|19.56|19.36|19.55|19.35|8
1650296580000|2022-04-18 15:43:00|19.55|19.35|19.56|19.36|19.56|19.36|19.55|19.35|4
1650296610000|2022-04-18 15:43:30|19.55|19.35|19.56|19.36|19.56|19.36|19.55|19.35|8
1650296630000|2022-04-18 15:43:50|19.55|19.35|19.55|19.35|19.56|19.36|19.55|19.35|3
1650296640000|2022-04-18 15:44:00|19.56|19.36|19.56|19.36|19.56|19.36|19.55|19.35|3
1650296650000|2022-04-18 15:44:10|19.55|19.35|19.56|19.36|19.56|19.36|19.55|19.35|4
1650296670000|2022-04-18 15:44:30|19.55|19.35|19.56|19.36|19.56|19.36|19.55|19.35|2
1650296700000|2022-04-18 15:45:00|19.55|19.35|19.55|19.35|19.56|19.36|19.55|19.35|7
1650296710000|2022-04-18 15:45:10|19.56|19.36|19.56|19.36|19.56|19.36|19.56|19.36|1
1650296740000|2022-04-18 15:45:40|19.57|19.37|19.56|19.36|19.57|19.37|19.56|19.36|4
1650296750000|2022-04-18 15:45:50|19.57|19.37|19.58|19.38|19.58|19.38|19.57|19.37|4
1650296780000|2022-04-18 15:46:20|19.59|19.39|19.59|19.39|19.59|19.39|19.59|19.39|1
1650296790000|2022-04-18 15:46:30|19.6|19.4|19.6|19.4|19.6|19.4|19.59|19.39|7
1650296800000|2022-04-18 15:46:40|19.61|19.41|19.6|19.4|19.61|19.41|19.6|19.4|12
1650296810000|2022-04-18 15:46:50|19.61|19.41|19.61|19.41|19.61|19.41|19.6|19.4|5
1650296820000|2022-04-18 15:47:00|19.6|19.4|19.6|19.4|19.6|19.4|19.6|19.4|1
1650296840000|2022-04-18 15:47:20|19.59|19.39|19.6|19.4|19.6|19.4|19.59|19.39|4
1650296850000|2022-04-18 15:47:30|19.59|19.39|19.59|19.39|19.6|19.4|19.59|19.39|3
1650296880000|2022-04-18 15:48:00|19.58|19.38|19.58|19.38|19.59|19.39|19.58|19.38|5
1650296890000|2022-04-18 15:48:10|19.57|19.37|19.58|19.38|19.58|19.38|19.57|19.37|2
1650296900000|2022-04-18 15:48:20|19.57|19.37|19.57|19.37|19.57|19.37|19.57|19.37|1
1650296920000|2022-04-18 15:48:40|19.56|19.36|19.56|19.36|19.56|19.36|19.56|19.36|1
1650296970000|2022-04-18 15:49:30|19.57|19.37|19.57|19.37|19.57|19.37|19.57|19.37|1
1650297010000|2022-04-18 15:50:10|19.58|19.38|19.57|19.37|19.58|19.38|19.57|19.37|2
1650297020000|2022-04-18 15:50:20|19.58|19.38|19.57|19.37|19.58|19.38|19.57|19.37|4
1650297030000|2022-04-18 15:50:30|19.58|19.38|19.59|19.39|19.59|19.39|19.57|19.37|4
1650297040000|2022-04-18 15:50:40|19.58|19.38|19.58|19.38|19.59|19.39|19.58|19.38|9
1650297050000|2022-04-18 15:50:50|19.59|19.39|19.58|19.38|19.59|19.39|19.58|19.38|8
1650297140000|2022-04-18 15:52:20|19.57|19.37|19.57|19.37|19.57|19.37|19.57|19.37|1
1650297150000|2022-04-18 15:52:30|19.58|19.38|19.58|19.38|19.58|19.38|19.57|19.37|5
1650297160000|2022-04-18 15:52:40|19.59|19.39|19.59|19.39|19.59|19.39|19.59|19.39|1
1650297210000|2022-04-18 15:53:30|19.58|19.38|19.58|19.38|19.59|19.39|19.58|19.38|3
1650297220000|2022-04-18 15:53:40|19.59|19.39|19.59|19.39|19.59|19.39|19.59|19.39|1
1650297230000|2022-04-18 15:53:50|19.58|19.38|19.58|19.38|19.58|19.38|19.58|19.38|1
1650297240000|2022-04-18 15:54:00|19.57|19.37|19.57|19.37|19.57|19.37|19.57|19.37|1
1650297250000|2022-04-18 15:54:10|19.56|19.36|19.57|19.37|19.57|19.37|19.56|19.36|2
1650297260000|2022-04-18 15:54:20|19.58|19.38|19.58|19.38|19.58|19.38|19.58|19.38|1
1650297290000|2022-04-18 15:54:50|19.59|19.39|19.59|19.39|19.59|19.39|19.59|19.39|1
1650297300000|2022-04-18 15:55:00|19.58|19.38|19.59|19.39|19.59|19.39|19.58|19.38|2
1650297310000|2022-04-18 15:55:10|19.58|19.38|19.58|19.38|19.58|19.38|19.58|19.38|1
1650297330000|2022-04-18 15:55:30|19.57|19.37|19.58|19.38|19.58|19.38|19.57|19.37|4
1650297340000|2022-04-18 15:55:40|19.57|19.37|19.57|19.37|19.58|19.38|19.57|19.37|3
1650297360000|2022-04-18 15:56:00|19.58|19.38|19.58|19.38|19.58|19.38|19.58|19.38|1
1650297430000|2022-04-18 15:57:10|19.57|19.37|19.57|19.37|19.57|19.37|19.57|19.37|1
1650297440000|2022-04-18 15:57:20|19.58|19.38|19.58|19.38|19.58|19.38|19.58|19.38|1
1650297450000|2022-04-18 15:57:30|19.59|19.39|19.59|19.39|19.59|19.39|19.59|19.39|1
1650297460000|2022-04-18 15:57:40|19.58|19.38|19.58|19.38|19.59|19.39|19.58|19.38|9
1650297480000|2022-04-18 15:58:00|19.57|19.37|19.57|19.37|19.57|19.37|19.57|19.37|1
1650297510000|2022-04-18 15:58:30|19.58|19.38|19.57|19.37|19.58|19.38|19.57|19.37|2
1650297540000|2022-04-18 15:59:00|19.58|19.38|19.58|19.38|19.58|19.38|19.58|19.38|1
1650297560000|2022-04-18 15:59:20|19.57|19.37|19.58|19.38|19.58|19.38|19.57|19.37|2
1650297570000|2022-04-18 15:59:30|19.57|19.37|19.58|19.38|19.58|19.38|19.57|19.37|10
1650297580000|2022-04-18 15:59:40|19.57|19.37|19.58|19.38|19.58|19.38|19.57|19.37|4
1650297590000|2022-04-18 15:59:50|19.57|19.37|19.57|19.37|19.57|19.37|19.57|19.37|1
1650297600000|2022-04-18 16:00:00|19.56|19.36|19.56|19.36|19.57|19.37|19.56|19.36|9
1650297610000|2022-04-18 16:00:10|19.57|19.37|19.57|19.37|19.57|19.37|19.57|19.37|1
1650297620000|2022-04-18 16:00:20|19.56|19.36|19.56|19.36|19.56|19.36|19.56|19.36|1
1650297630000|2022-04-18 16:00:30|19.57|19.37|19.57|19.37|19.57|19.37|19.56|19.36|5
1650297640000|2022-04-18 16:00:40|19.56|19.36|19.56|19.36|19.57|19.37|19.56|19.36|9
1650297680000|2022-04-18 16:01:20|19.55|19.35|19.55|19.35|19.55|19.35|19.55|19.35|1
1650297710000|2022-04-18 16:01:50|19.56|19.36|19.56|19.36|19.56|19.36|19.55|19.35|3
1650297730000|2022-04-18 16:02:10|19.57|19.37|19.56|19.36|19.57|19.37|19.56|19.36|2
1650297770000|2022-04-18 16:02:50|19.57|19.37|19.57|19.37|19.57|19.37|19.57|19.37|1
1650297780000|2022-04-18 16:03:00|19.56|19.36|19.56|19.36|19.56|19.36|19.56|19.36|1
1650297790000|2022-04-18 16:03:10|19.57|19.37|19.57|19.37|19.57|19.37|19.56|19.36|5
1650297810000|2022-04-18 16:03:30|19.58|19.38|19.59|19.39|19.59|19.39|19.58|19.38|2
1650297840000|2022-04-18 16:04:00|19.58|19.38|19.58|19.38|19.58|19.38|19.58|19.38|1
1650297850000|2022-04-18 16:04:10|19.57|19.37|19.57|19.37|19.57|19.37|19.57|19.37|1
1650297860000|2022-04-18 16:04:20|19.58|19.38|19.57|19.37|19.58|19.38|19.57|19.37|4
1650297890000|2022-04-18 16:04:50|19.58|19.38|19.58|19.38|19.58|19.38|19.58|19.38|1
1650297910000|2022-04-18 16:05:10|19.59|19.39|19.59|19.39|19.59|19.39|19.58|19.38|3
1650297920000|2022-04-18 16:05:20|19.58|19.38|19.59|19.39|19.59|19.39|19.58|19.38|4
1650297930000|2022-04-18 16:05:30|19.58|19.38|19.58|19.38|19.59|19.39|19.58|19.38|7
1650297940000|2022-04-18 16:05:40|19.57|19.37|19.57|19.37|19.57|19.37|19.57|19.37|1
1650297970000|2022-04-18 16:06:10|19.58|19.38|19.58|19.38|19.58|19.38|19.58|19.38|1
1650297980000|2022-04-18 16:06:20|19.59|19.39|19.59|19.39|19.59|19.39|19.59|19.39|1
1650298040000|2022-04-18 16:07:20|19.58|19.38|19.57|19.37|19.58|19.38|19.57|19.37|4
1650298080000|2022-04-18 16:08:00|19.56|19.36|19.56|19.36|19.57|19.37|19.56|19.36|3
1650298140000|2022-04-18 16:09:00|19.55|19.35|19.55|19.35|19.56|19.36|19.55|19.35|3
1650298150000|2022-04-18 16:09:10|19.56|19.36|19.55|19.35|19.56|19.36|19.55|19.35|4
1650298160000|2022-04-18 16:09:20|19.56|19.36|19.56|19.36|19.56|19.36|19.55|19.35|9
1650298170000|2022-04-18 16:09:30|19.55|19.35|19.56|19.36|19.56|19.36|19.55|19.35|2
1650298180000|2022-04-18 16:09:40|19.55|19.35|19.56|19.36|19.56|19.36|19.55|19.35|4
1650298190000|2022-04-18 16:09:50|19.55|19.35|19.55|19.35|19.56|19.36|19.55|19.35|3
1650298200000|2022-04-18 16:10:00|19.56|19.36|19.56|19.36|19.56|19.36|19.55|19.35|5
1650298220000|2022-04-18 16:10:20|19.57|19.37|19.56|19.36|19.57|19.37|19.56|19.36|2
1650298230000|2022-04-18 16:10:30|19.57|19.37|19.56|19.36|19.57|19.37|19.56|19.36|6
1650298250000|2022-04-18 16:10:50|19.55|19.35|19.54|19.34|19.56|19.36|19.54|19.34|8
1650298260000|2022-04-18 16:11:00|19.55|19.35|19.53|19.33|19.55|19.35|19.53|19.33|3
1650298270000|2022-04-18 16:11:10|19.52|19.32|19.52|19.32|19.53|19.33|19.52|19.32|3
1650298290000|2022-04-18 16:11:30|19.51|19.31|19.49|19.29|19.51|19.31|19.49|19.29|5
1650298300000|2022-04-18 16:11:40|19.48|19.28|19.45|19.25|19.48|19.28|19.45|19.25|6
1650298310000|2022-04-18 16:11:50|19.44|19.24|19.44|19.24|19.45|19.25|19.42|19.22|14
1650298320000|2022-04-18 16:12:00|19.43|19.23|19.43|19.23|19.44|19.24|19.43|19.23|5
1650298330000|2022-04-18 16:12:10|19.42|19.22|19.42|19.22|19.43|19.23|19.42|19.22|7
1650298340000|2022-04-18 16:12:20|19.43|19.23|19.42|19.22|19.43|19.23|19.42|19.22|2
1650298350000|2022-04-18 16:12:30|19.43|19.23|19.43|19.23|19.43|19.23|19.42|19.22|3
1650298360000|2022-04-18 16:12:40|19.42|19.22|19.43|19.23|19.43|19.23|19.42|19.22|2
1650298370000|2022-04-18 16:12:50|19.44|19.24|19.44|19.24|19.45|19.25|19.43|19.23|5
1650298390000|2022-04-18 16:13:10|19.45|19.25|19.44|19.24|19.45|19.25|19.44|19.24|2
1650298400000|2022-04-18 16:13:20|19.43|19.23|19.43|19.23|19.44|19.24|19.43|19.23|3
1650298420000|2022-04-18 16:13:40|19.42|19.22|19.43|19.23|19.43|19.23|19.42|19.22|2
1650298440000|2022-04-18 16:14:00|19.44|19.24|19.42|19.22|19.44|19.24|19.42|19.22|5
1650298450000|2022-04-18 16:14:10|19.41|19.21|19.41|19.21|19.41|19.21|19.41|19.21|1
1650298460000|2022-04-18 16:14:20|19.42|19.22|19.42|19.22|19.42|19.22|19.42|19.22|1
1650298470000|2022-04-18 16:14:30|19.43|19.23|19.43|19.23|19.43|19.23|19.43|19.23|1
1650298480000|2022-04-18 16:14:40|19.42|19.22|19.43|19.23|19.43|19.23|19.42|19.22|2
1650298500000|2022-04-18 16:15:00|19.42|19.22|19.42|19.22|19.42|19.22|19.41|19.21|5
1650298540000|2022-04-18 16:15:40|19.41|19.21|19.41|19.21|19.41|19.21|19.41|19.21|1
1650298550000|2022-04-18 16:15:50|19.4|19.2|19.4|19.2|19.41|19.21|19.4|19.2|7
1650298560000|2022-04-18 16:16:00|19.41|19.21|19.4|19.2|19.41|19.21|19.4|19.2|8
1650298570000|2022-04-18 16:16:10|19.41|19.21|19.44|19.24|19.44|19.24|19.41|19.21|6
1650298580000|2022-04-18 16:16:20|19.45|19.25|19.48|19.28|19.48|19.28|19.45|19.25|6
1650298590000|2022-04-18 16:16:30|19.49|19.29|19.5|19.3|19.5|19.3|19.48|19.28|10
1650298600000|2022-04-18 16:16:40|19.51|19.31|19.51|19.31|19.51|19.31|19.51|19.31|1
1650298620000|2022-04-18 16:17:00|19.5|19.3|19.5|19.3|19.51|19.31|19.5|19.3|5
1650298630000|2022-04-18 16:17:10|19.49|19.29|19.49|19.29|19.49|19.29|19.49|19.29|1
1650298640000|2022-04-18 16:17:20|19.48|19.28|19.48|19.28|19.49|19.29|19.48|19.28|3
1650298650000|2022-04-18 16:17:30|19.49|19.29|19.48|19.28|19.49|19.29|19.48|19.28|2
1650298660000|2022-04-18 16:17:40|19.49|19.29|19.5|19.3|19.5|19.3|19.48|19.28|4
1650298670000|2022-04-18 16:17:50|19.51|19.31|19.51|19.31|19.51|19.31|19.51|19.31|1
1650298680000|2022-04-18 16:18:00|19.52|19.32|19.52|19.32|19.52|19.32|19.51|19.31|5
1650298690000|2022-04-18 16:18:10|19.51|19.31|19.51|19.31|19.52|19.32|19.51|19.31|3
1650298700000|2022-04-18 16:18:20|19.5|19.3|19.51|19.31|19.51|19.31|19.5|19.3|10
1650298710000|2022-04-18 16:18:30|19.5|19.3|19.51|19.31|19.51|19.31|19.5|19.3|4
1650298720000|2022-04-18 16:18:40|19.5|19.3|19.5|19.3|19.5|19.3|19.5|19.3|1
1650298730000|2022-04-18 16:18:50|19.49|19.29|19.49|19.29|19.49|19.29|19.49|19.29|1
1650298740000|2022-04-18 16:19:00|19.5|19.3|19.49|19.29|19.5|19.3|19.49|19.29|2
1650298770000|2022-04-18 16:19:30|19.48|19.28|19.48|19.28|19.48|19.28|19.48|19.28|1
1650298780000|2022-04-18 16:19:40|19.47|19.27|19.48|19.28|19.48|19.28|19.47|19.27|8
1650298790000|2022-04-18 16:19:50|19.47|19.27|19.49|19.29|19.49|19.29|19.47|19.27|5
1650298800000|2022-04-18 16:20:00|19.48|19.28|19.48|19.28|19.48|19.28|19.48|19.28|1
1650298810000|2022-04-18 16:20:10|19.49|19.29|19.5|19.3|19.5|19.3|19.48|19.28|8
1650298820000|2022-04-18 16:20:20|19.51|19.31|19.5|19.3|19.51|19.31|19.5|19.3|4
1650298840000|2022-04-18 16:20:40|19.51|19.31|19.5|19.3|19.51|19.31|19.5|19.3|2
1650298850000|2022-04-18 16:20:50|19.51|19.31|19.51|19.31|19.51|19.31|19.51|19.31|1
1650298890000|2022-04-18 16:21:30|19.5|19.3|19.5|19.3|19.5|19.3|19.5|19.3|1
1650298930000|2022-04-18 16:22:10|19.51|19.31|19.51|19.31|19.51|19.31|19.5|19.3|3
1650298940000|2022-04-18 16:22:20|19.5|19.3|19.51|19.31|19.51|19.31|19.5|19.3|2
1650298990000|2022-04-18 16:23:10|19.52|19.32|19.52|19.32|19.52|19.32|19.52|19.32|1
1650299000000|2022-04-18 16:23:20|19.53|19.33|19.54|19.34|19.54|19.34|19.52|19.32|6
1650299010000|2022-04-18 16:23:30|19.53|19.33|19.53|19.33|19.53|19.33|19.53|19.33|1
1650299030000|2022-04-18 16:23:50|19.54|19.34|19.56|19.36|19.56|19.36|19.54|19.34|5
1650299040000|2022-04-18 16:24:00|19.55|19.35|19.56|19.36|19.56|19.36|19.55|19.35|4
1650299090000|2022-04-18 16:24:50|19.55|19.35|19.56|19.36|19.56|19.36|19.55|19.35|2
1650299110000|2022-04-18 16:25:10|19.55|19.35|19.56|19.36|19.56|19.36|19.55|19.35|2
1650299130000|2022-04-18 16:25:30|19.55|19.35|19.55|19.35|19.56|19.36|19.55|19.35|3
1650299140000|2022-04-18 16:25:40|19.56|19.36|19.56|19.36|19.56|19.36|19.56|19.36|1
1650299150000|2022-04-18 16:25:50|19.55|19.35|19.55|19.35|19.55|19.35|19.55|19.35|1
1650299220000|2022-04-18 16:27:00|19.56|19.36|19.55|19.35|19.56|19.36|19.55|19.35|4
1650299230000|2022-04-18 16:27:10|19.56|19.36|19.55|19.35|19.56|19.36|19.55|19.35|2
1650299260000|2022-04-18 16:27:40|19.56|19.36|19.56|19.36|19.56|19.36|19.56|19.36|1
1650299270000|2022-04-18 16:27:50|19.55|19.35|19.55|19.35|19.55|19.35|19.55|19.35|1
1650299280000|2022-04-18 16:28:00|19.56|19.36|19.56|19.36|19.56|19.36|19.56|19.36|1
1650299290000|2022-04-18 16:28:10|19.57|19.37|19.58|19.38|19.58|19.38|19.57|19.37|4
1650299330000|2022-04-18 16:28:50|19.57|19.37|19.58|19.38|19.58|19.38|19.57|19.37|2
1650299340000|2022-04-18 16:29:00|19.57|19.37|19.57|19.37|19.58|19.38|19.57|19.37|3
1650299360000|2022-04-18 16:29:20|19.58|19.38|19.58|19.38|19.58|19.38|19.57|19.37|3
1650299370000|2022-04-18 16:29:30|19.57|19.37|19.57|19.37|19.58|19.38|19.57|19.37|5
1650299400000|2022-04-18 16:30:00|19.56|19.36|19.57|19.37|19.57|19.37|19.56|19.36|6
1650299430000|2022-04-18 16:30:30|19.56|19.36|19.56|19.36|19.57|19.37|19.56|19.36|5
1650299440000|2022-04-18 16:30:40|19.57|19.37|19.56|19.36|19.57|19.37|19.56|19.36|4
1650299460000|2022-04-18 16:31:00|19.55|19.35|19.55|19.35|19.56|19.36|19.55|19.35|3
1650299470000|2022-04-18 16:31:10|19.56|19.36|19.56|19.36|19.56|19.36|19.55|19.35|3
1650299490000|2022-04-18 16:31:30|19.55|19.35|19.55|19.35|19.56|19.36|19.55|19.35|3
1650299520000|2022-04-18 16:32:00|19.56|19.36|19.56|19.36|19.56|19.36|19.56|19.36|1
1650299530000|2022-04-18 16:32:10|19.55|19.35|19.56|19.36|19.56|19.36|19.55|19.35|2
1650299540000|2022-04-18 16:32:20|19.57|19.37|19.56|19.36|19.57|19.37|19.56|19.36|4
1650299570000|2022-04-18 16:32:50|19.57|19.37|19.57|19.37|19.57|19.37|19.57|19.37|1
1650299580000|2022-04-18 16:33:00|19.56|19.36|19.56|19.36|19.57|19.37|19.56|19.36|3
1650299640000|2022-04-18 16:34:00|19.55|19.35|19.56|19.36|19.56|19.36|19.55|19.35|2
1650299660000|2022-04-18 16:34:20|19.57|19.37|19.58|19.38|19.58|19.38|19.57|19.37|4
1650299670000|2022-04-18 16:34:30|19.57|19.37|19.58|19.38|19.58|19.38|19.57|19.37|2
1650299680000|2022-04-18 16:34:40|19.57|19.37|19.58|19.38|19.58|19.38|19.57|19.37|2
1650299690000|2022-04-18 16:34:50|19.59|19.39|19.59|19.39|19.59|19.39|19.59|19.39|1
1650299710000|2022-04-18 16:35:10|19.6|19.4|19.61|19.41|19.62|19.42|19.59|19.39|8
1650299720000|2022-04-18 16:35:20|19.62|19.42|19.62|19.42|19.63|19.43|19.61|19.41|9
1650299740000|2022-04-18 16:35:40|19.63|19.43|19.63|19.43|19.63|19.43|19.63|19.43|1
1650299760000|2022-04-18 16:36:00|19.62|19.42|19.63|19.43|19.63|19.43|19.62|19.42|2
1650299770000|2022-04-18 16:36:10|19.64|19.44|19.64|19.44|19.64|19.44|19.64|19.44|1
1650299780000|2022-04-18 16:36:20|19.65|19.45|19.64|19.44|19.65|19.45|19.64|19.44|6
1650299790000|2022-04-18 16:36:30|19.65|19.45|19.65|19.45|19.66|19.46|19.64|19.44|7
1650299850000|2022-04-18 16:37:30|19.66|19.46|19.66|19.46|19.66|19.46|19.66|19.46|1
1650299890000|2022-04-18 16:38:10|19.65|19.45|19.65|19.45|19.65|19.45|19.65|19.45|1
1650299910000|2022-04-18 16:38:30|19.66|19.46|19.65|19.45|19.66|19.46|19.65|19.45|2
1650299950000|2022-04-18 16:39:10|19.64|19.44|19.65|19.45|19.65|19.45|19.64|19.44|2
1650299960000|2022-04-18 16:39:20|19.64|19.44|19.63|19.43|19.64|19.44|19.63|19.43|4
1650299970000|2022-04-18 16:39:30|19.64|19.44|19.64|19.44|19.64|19.44|19.64|19.44|1
1650299980000|2022-04-18 16:39:40|19.63|19.43|19.63|19.43|19.63|19.43|19.63|19.43|1
1650300000000|2022-04-18 16:40:00|19.64|19.44|19.64|19.44|19.64|19.44|19.63|19.43|7
1650300010000|2022-04-18 16:40:10|19.63|19.43|19.63|19.43|19.64|19.44|19.63|19.43|3
1650300030000|2022-04-18 16:40:30|19.62|19.42|19.63|19.43|19.63|19.43|19.62|19.42|2
1650300050000|2022-04-18 16:40:50|19.62|19.42|19.63|19.43|19.63|19.43|19.62|19.42|4
1650300100000|2022-04-18 16:41:40|19.64|19.44|19.64|19.44|19.64|19.44|19.64|19.44|1
1650300120000|2022-04-18 16:42:00|19.63|19.43|19.63|19.43|19.63|19.43|19.63|19.43|1
1650300160000|2022-04-18 16:42:40|19.64|19.44|19.64|19.44|19.64|19.44|19.64|19.44|1
1650300170000|2022-04-18 16:42:50|19.65|19.45|19.67|19.47|19.67|19.47|19.65|19.45|7
1650300180000|2022-04-18 16:43:00|19.66|19.46|19.66|19.46|19.67|19.47|19.66|19.46|3
1650300200000|2022-04-18 16:43:20|19.67|19.47|19.67|19.47|19.67|19.47|19.67|19.47|1
1650300260000|2022-04-18 16:44:20|19.68|19.48|19.68|19.48|19.68|19.48|19.68|19.48|1
1650300300000|2022-04-18 16:45:00|19.69|19.49|19.68|19.48|19.69|19.49|19.68|19.48|2
1650300310000|2022-04-18 16:45:10|19.69|19.49|19.68|19.48|19.69|19.49|19.68|19.48|4
1650300320000|2022-04-18 16:45:20|19.69|19.49|19.7|19.5|19.7|19.5|19.69|19.49|2
1650300330000|2022-04-18 16:45:30|19.71|19.51|19.71|19.51|19.71|19.51|19.7|19.5|3
1650300340000|2022-04-18 16:45:40|19.72|19.52|19.72|19.52|19.72|19.52|19.72|19.52|1
1650300350000|2022-04-18 16:45:50|19.73|19.53|19.75|19.55|19.75|19.55|19.72|19.52|11
1650300360000|2022-04-18 16:46:00|19.74|19.54|19.74|19.54|19.74|19.54|19.73|19.53|7
1650300370000|2022-04-18 16:46:10|19.73|19.53|19.75|19.55|19.75|19.55|19.73|19.53|3
1650300380000|2022-04-18 16:46:20|19.74|19.54|19.7|19.5|19.74|19.54|19.7|19.5|11
1650300390000|2022-04-18 16:46:30|19.71|19.51|19.73|19.53|19.73|19.53|19.71|19.51|5
1650300400000|2022-04-18 16:46:40|19.74|19.54|19.74|19.54|19.75|19.55|19.74|19.54|5
1650300410000|2022-04-18 16:46:50|19.73|19.53|19.74|19.54|19.74|19.54|19.72|19.52|4
1650300420000|2022-04-18 16:47:00|19.73|19.53|19.73|19.53|19.74|19.54|19.73|19.53|5
1650300430000|2022-04-18 16:47:10|19.74|19.54|19.73|19.53|19.74|19.54|19.73|19.53|10
1650300440000|2022-04-18 16:47:20|19.74|19.54|19.73|19.53|19.74|19.54|19.73|19.53|6
1650300450000|2022-04-18 16:47:30|19.72|19.52|19.72|19.52|19.72|19.52|19.72|19.52|1
1650300460000|2022-04-18 16:47:40|19.73|19.53|19.73|19.53|19.73|19.53|19.73|19.53|1
1650300470000|2022-04-18 16:47:50|19.74|19.54|19.74|19.54|19.74|19.54|19.73|19.53|7
1650300480000|2022-04-18 16:48:00|19.73|19.53|19.73|19.53|19.73|19.53|19.73|19.53|1
1650300490000|2022-04-18 16:48:10|19.72|19.52|19.71|19.51|19.72|19.52|19.7|19.5|6
1650300500000|2022-04-18 16:48:20|19.72|19.52|19.72|19.52|19.72|19.52|19.71|19.51|3
1650300510000|2022-04-18 16:48:30|19.73|19.53|19.72|19.52|19.73|19.53|19.71|19.51|8
1650300520000|2022-04-18 16:48:40|19.73|19.53|19.72|19.52|19.73|19.53|19.72|19.52|4
1650300540000|2022-04-18 16:49:00|19.73|19.53|19.72|19.52|19.73|19.53|19.72|19.52|2
1650300550000|2022-04-18 16:49:10|19.71|19.51|19.72|19.52|19.72|19.52|19.71|19.51|10
1650300560000|2022-04-18 16:49:20|19.71|19.51|19.71|19.51|19.72|19.52|19.71|19.51|5
1650300570000|2022-04-18 16:49:30|19.72|19.52|19.71|19.51|19.72|19.52|19.71|19.51|8
1650300580000|2022-04-18 16:49:40|19.72|19.52|19.72|19.52|19.72|19.52|19.71|19.51|5
1650300610000|2022-04-18 16:50:10|19.71|19.51|19.71|19.51|19.72|19.52|19.71|19.51|3
1650300620000|2022-04-18 16:50:20|19.72|19.52|19.72|19.52|19.72|19.52|19.71|19.51|5
1650300630000|2022-04-18 16:50:30|19.73|19.53|19.73|19.53|19.73|19.53|19.72|19.52|3
1650300640000|2022-04-18 16:50:40|19.72|19.52|19.73|19.53|19.73|19.53|19.72|19.52|4
1650300660000|2022-04-18 16:51:00|19.74|19.54|19.73|19.53|19.74|19.54|19.73|19.53|2
1650300680000|2022-04-18 16:51:20|19.72|19.52|19.72|19.52|19.72|19.52|19.72|19.52|1
1650300690000|2022-04-18 16:51:30|19.71|19.51|19.71|19.51|19.71|19.51|19.71|19.51|1
1650300740000|2022-04-18 16:52:20|19.7|19.5|19.7|19.5|19.71|19.51|19.7|19.5|5
1650300750000|2022-04-18 16:52:30|19.71|19.51|19.71|19.51|19.71|19.51|19.7|19.5|3
1650300760000|2022-04-18 16:52:40|19.7|19.5|19.7|19.5|19.71|19.51|19.7|19.5|3
1650300780000|2022-04-18 16:53:00|19.71|19.51|19.71|19.51|19.71|19.51|19.7|19.5|3
1650300810000|2022-04-18 16:53:30|19.72|19.52|19.72|19.52|19.72|19.52|19.72|19.52|1
1650300830000|2022-04-18 16:53:50|19.71|19.51|19.71|19.51|19.71|19.51|19.71|19.51|1
1650300870000|2022-04-18 16:54:30|19.7|19.5|19.7|19.5|19.7|19.5|19.7|19.5|1
1650300880000|2022-04-18 16:54:40|19.69|19.49|19.7|19.5|19.7|19.5|19.69|19.49|2
1650300890000|2022-04-18 16:54:50|19.71|19.51|19.71|19.51|19.71|19.51|19.71|19.51|1
1650300910000|2022-04-18 16:55:10|19.72|19.52|19.73|19.53|19.73|19.53|19.72|19.52|2
1650300920000|2022-04-18 16:55:20|19.72|19.52|19.72|19.52|19.72|19.52|19.71|19.51|3
1650300930000|2022-04-18 16:55:30|19.71|19.51|19.71|19.51|19.72|19.52|19.71|19.51|3
1650300940000|2022-04-18 16:55:40|19.72|19.52|19.71|19.51|19.72|19.52|19.71|19.51|2
1650300950000|2022-04-18 16:55:50|19.7|19.5|19.7|19.5|19.71|19.51|19.7|19.5|3
1650300960000|2022-04-18 16:56:00|19.71|19.51|19.7|19.5|19.71|19.51|19.7|19.5|6
1650301060000|2022-04-18 16:57:40|19.69|19.49|19.69|19.49|19.7|19.5|19.69|19.49|7
1650301070000|2022-04-18 16:57:50|19.7|19.5|19.7|19.5|19.7|19.5|19.69|19.49|7
1650301080000|2022-04-18 16:58:00|19.69|19.49|19.71|19.51|19.71|19.51|19.69|19.49|3
1650301090000|2022-04-18 16:58:10|19.7|19.5|19.7|19.5|19.71|19.51|19.7|19.5|3
1650301110000|2022-04-18 16:58:30|19.71|19.51|19.7|19.5|19.71|19.51|19.7|19.5|2
1650301160000|2022-04-18 16:59:20|19.69|19.49|19.69|19.49|19.69|19.49|19.69|19.49|1
1650301180000|2022-04-18 16:59:40|19.68|19.48|19.68|19.48|19.68|19.48|19.68|19.48|1
1650301190000|2022-04-18 16:59:50|19.67|19.47|19.67|19.47|19.68|19.48|19.67|19.47|5
1650301200000|2022-04-18 17:00:00|19.68|19.48|19.68|19.48|19.69|19.49|19.67|19.47|5
1650301210000|2022-04-18 17:00:10|19.69|19.49|19.69|19.49|19.69|19.49|19.68|19.48|3
1650301220000|2022-04-18 17:00:20|19.7|19.5|19.7|19.5|19.7|19.5|19.7|19.5|1
1650301240000|2022-04-18 17:00:40|19.69|19.49|19.7|19.5|19.7|19.5|19.69|19.49|4
1650301280000|2022-04-18 17:01:20|19.71|19.51|19.71|19.51|19.71|19.51|19.71|19.51|1
1650301330000|2022-04-18 17:02:10|19.72|19.52|19.72|19.52|19.72|19.52|19.71|19.51|3
1650301340000|2022-04-18 17:02:20|19.73|19.53|19.72|19.52|19.73|19.53|19.72|19.52|2
1650301360000|2022-04-18 17:02:40|19.71|19.51|19.69|19.49|19.71|19.51|19.69|19.49|5
1650301370000|2022-04-18 17:02:50|19.68|19.48|19.69|19.49|19.69|19.49|19.68|19.48|4
1650301380000|2022-04-18 17:03:00|19.68|19.48|19.68|19.48|19.69|19.49|19.67|19.47|7
1650301420000|2022-04-18 17:03:40|19.69|19.49|19.69|19.49|19.69|19.49|19.69|19.49|1
1650301430000|2022-04-18 17:03:50|19.7|19.5|19.69|19.49|19.7|19.5|19.69|19.49|4
1650301440000|2022-04-18 17:04:00|19.7|19.5|19.69|19.49|19.7|19.5|19.69|19.49|2
1650301450000|2022-04-18 17:04:10|19.7|19.5|19.71|19.51|19.71|19.51|19.7|19.5|2
1650301460000|2022-04-18 17:04:20|19.72|19.52|19.73|19.53|19.73|19.53|19.71|19.51|4
1650301470000|2022-04-18 17:04:30|19.74|19.54|19.76|19.56|19.76|19.56|19.73|19.53|7
1650301480000|2022-04-18 17:04:40|19.77|19.57|19.75|19.55|19.77|19.57|19.75|19.55|7
1650301500000|2022-04-18 17:05:00|19.76|19.56|19.76|19.56|19.76|19.56|19.76|19.56|1
1650301530000|2022-04-18 17:05:30|19.77|19.57|19.77|19.57|19.77|19.57|19.76|19.56|7
1650301600000|2022-04-18 17:06:40|19.76|19.56|19.76|19.56|19.76|19.56|19.76|19.56|1
1650301610000|2022-04-18 17:06:50|19.75|19.55|19.75|19.55|19.76|19.56|19.75|19.55|3
1650301620000|2022-04-18 17:07:00|19.76|19.56|19.75|19.55|19.76|19.56|19.75|19.55|6
1650301630000|2022-04-18 17:07:10|19.76|19.56|19.76|19.56|19.76|19.56|19.76|19.56|1
1650301640000|2022-04-18 17:07:20|19.77|19.57|19.77|19.57|19.77|19.57|19.76|19.56|3
1650301650000|2022-04-18 17:07:30|19.78|19.58|19.79|19.59|19.79|19.59|19.77|19.57|14
1650301660000|2022-04-18 17:07:40|19.78|19.58|19.79|19.59|19.79|19.59|19.78|19.58|10
1650301670000|2022-04-18 17:07:50|19.78|19.58|19.78|19.58|19.79|19.59|19.78|19.58|5
1650301680000|2022-04-18 17:08:00|19.79|19.59|19.78|19.58|19.79|19.59|19.78|19.58|6
1650301710000|2022-04-18 17:08:30|19.77|19.57|19.76|19.56|19.77|19.57|19.76|19.56|2
1650301720000|2022-04-18 17:08:40|19.75|19.55|19.75|19.55|19.75|19.55|19.74|19.54|3
1650301730000|2022-04-18 17:08:50|19.74|19.54|19.75|19.55|19.75|19.55|19.74|19.54|10
1650301740000|2022-04-18 17:09:00|19.76|19.56|19.75|19.55|19.76|19.56|19.75|19.55|2
1650301750000|2022-04-18 17:09:10|19.76|19.56|19.76|19.56|19.76|19.56|19.76|19.56|1
1650301760000|2022-04-18 17:09:20|19.77|19.57|19.79|19.59|19.79|19.59|19.77|19.57|9
1650301770000|2022-04-18 17:09:30|19.8|19.6|19.77|19.57|19.82|19.62|19.77|19.57|12
1650301780000|2022-04-18 17:09:40|19.76|19.56|19.78|19.58|19.78|19.58|19.76|19.56|13
1650301790000|2022-04-18 17:09:50|19.77|19.57|19.77|19.57|19.77|19.57|19.75|19.55|7
1650301800000|2022-04-18 17:10:00|19.76|19.56|19.76|19.56|19.77|19.57|19.76|19.56|3
1650301820000|2022-04-18 17:10:20|19.75|19.55|19.77|19.57|19.77|19.57|19.75|19.55|5
1650301830000|2022-04-18 17:10:30|19.78|19.58|19.78|19.58|19.78|19.58|19.78|19.58|1
1650301840000|2022-04-18 17:10:40|19.79|19.59|19.81|19.61|19.81|19.61|19.78|19.58|13
1650301850000|2022-04-18 17:10:50|19.8|19.6|19.84|19.64|19.85|19.65|19.8|19.6|16
1650301860000|2022-04-18 17:11:00|19.85|19.65|19.88|19.68|19.89|19.69|19.85|19.65|12
1650301870000|2022-04-18 17:11:10|19.87|19.67|19.89|19.69|19.89|19.69|19.87|19.67|7
1650301880000|2022-04-18 17:11:20|19.9|19.7|19.88|19.68|19.9|19.7|19.87|19.67|9
1650301890000|2022-04-18 17:11:30|19.87|19.67|19.87|19.67|19.88|19.68|19.86|19.66|9
1650301900000|2022-04-18 17:11:40|19.88|19.68|19.88|19.68|19.89|19.69|19.87|19.67|10
1650301910000|2022-04-18 17:11:50|19.87|19.67|19.88|19.68|19.88|19.68|19.87|19.67|12
1650301920000|2022-04-18 17:12:00|19.87|19.67|19.88|19.68|19.88|19.68|19.86|19.66|4
1650301930000|2022-04-18 17:12:10|19.89|19.69|19.88|19.68|19.89|19.69|19.88|19.68|2
1650301940000|2022-04-18 17:12:20|19.87|19.67|19.87|19.67|19.88|19.68|19.87|19.67|7
1650301950000|2022-04-18 17:12:30|19.88|19.68|19.87|19.67|19.88|19.68|19.86|19.66|8
1650301960000|2022-04-18 17:12:40|19.88|19.68|19.87|19.67|19.88|19.68|19.86|19.66|6
1650301980000|2022-04-18 17:13:00|19.88|19.68|19.89|19.69|19.9|19.7|19.87|19.67|12
1650301990000|2022-04-18 17:13:10|19.9|19.7|19.88|19.68|19.9|19.7|19.88|19.68|7
1650302000000|2022-04-18 17:13:20|19.89|19.69|19.89|19.69|19.9|19.7|19.89|19.69|3
1650302010000|2022-04-18 17:13:30|19.9|19.7|19.9|19.7|19.9|19.7|19.89|19.69|3
1650302020000|2022-04-18 17:13:40|19.89|19.69|19.87|19.67|19.91|19.71|19.87|19.67|8
1650302030000|2022-04-18 17:13:50|19.88|19.68|19.89|19.69|19.89|19.69|19.87|19.67|6
1650302040000|2022-04-18 17:14:00|19.88|19.68|19.89|19.69|19.89|19.69|19.86|19.66|10
1650302050000|2022-04-18 17:14:10|19.88|19.68|19.88|19.68|19.88|19.68|19.87|19.67|3
1650302060000|2022-04-18 17:14:20|19.89|19.69|19.88|19.68|19.89|19.69|19.88|19.68|2
1650302080000|2022-04-18 17:14:40|19.87|19.67|19.88|19.68|19.88|19.68|19.87|19.67|6
1650302100000|2022-04-18 17:15:00|19.89|19.69|19.91|19.71|19.92|19.72|19.88|19.68|9
1650302120000|2022-04-18 17:15:20|19.92|19.72|19.91|19.71|19.92|19.72|19.91|19.71|4
1650302140000|2022-04-18 17:15:40|19.92|19.72|19.92|19.72|19.92|19.72|19.91|19.71|3
1650302150000|2022-04-18 17:15:50|19.91|19.71|19.92|19.72|19.92|19.72|19.91|19.71|4
1650302160000|2022-04-18 17:16:00|19.93|19.73|19.93|19.73|19.93|19.73|19.92|19.72|3
1650302170000|2022-04-18 17:16:10|19.92|19.72|19.92|19.72|19.93|19.73|19.92|19.72|7
1650302190000|2022-04-18 17:16:30|19.93|19.73|19.93|19.73|19.93|19.73|19.92|19.72|5
1650302200000|2022-04-18 17:16:40|19.92|19.72|19.94|19.74|19.94|19.74|19.92|19.72|3
1650302230000|2022-04-18 17:17:10|19.93|19.73|19.93|19.73|19.94|19.74|19.93|19.73|5
1650302250000|2022-04-18 17:17:30|19.94|19.74|19.94|19.74|19.94|19.74|19.93|19.73|3
1650302270000|2022-04-18 17:17:50|19.93|19.73|19.94|19.74|19.94|19.74|19.93|19.73|2
1650302300000|2022-04-18 17:18:20|19.95|19.75|19.95|19.75|19.95|19.75|19.94|19.74|11
1650302310000|2022-04-18 17:18:30|19.94|19.74|19.94|19.74|19.95|19.75|19.94|19.74|5
1650302320000|2022-04-18 17:18:40|19.93|19.73|19.92|19.72|19.94|19.74|19.92|19.72|8
1650302330000|2022-04-18 17:18:50|19.93|19.73|19.92|19.72|19.93|19.73|19.92|19.72|4
1650302340000|2022-04-18 17:19:00|19.93|19.73|19.92|19.72|19.93|19.73|19.92|19.72|4
1650302350000|2022-04-18 17:19:10|19.91|19.71|19.91|19.71|19.93|19.73|19.91|19.71|3
1650302360000|2022-04-18 17:19:20|19.92|19.72|19.9|19.7|19.92|19.72|19.9|19.7|3
1650302390000|2022-04-18 17:19:50|19.89|19.69|19.88|19.68|19.9|19.7|19.88|19.68|6
1650302400000|2022-04-18 17:20:00|19.87|19.67|19.88|19.68|19.88|19.68|19.87|19.67|2
1650302410000|2022-04-18 17:20:10|19.87|19.67|19.86|19.66|19.88|19.68|19.86|19.66|3
1650302420000|2022-04-18 17:20:20|19.85|19.65|19.84|19.64|19.85|19.65|19.84|19.64|2
1650302430000|2022-04-18 17:20:30|19.83|19.63|19.83|19.63|19.84|19.64|19.83|19.63|9
1650302440000|2022-04-18 17:20:40|19.84|19.64|19.83|19.63|19.84|19.64|19.82|19.62|6
1650302450000|2022-04-18 17:20:50|19.82|19.62|19.84|19.64|19.84|19.64|19.82|19.62|7
1650302460000|2022-04-18 17:21:00|19.83|19.63|19.84|19.64|19.84|19.64|19.83|19.63|8
1650302470000|2022-04-18 17:21:10|19.83|19.63|19.82|19.62|19.84|19.64|19.82|19.62|6
1650302480000|2022-04-18 17:21:20|19.81|19.61|19.82|19.62|19.82|19.62|19.81|19.61|2
1650302500000|2022-04-18 17:21:40|19.83|19.63|19.83|19.63|19.83|19.63|19.82|19.62|3
1650302510000|2022-04-18 17:21:50|19.82|19.62|19.83|19.63|19.83|19.63|19.82|19.62|8
1650302520000|2022-04-18 17:22:00|19.82|19.62|19.82|19.62|19.83|19.63|19.82|19.62|5
1650302530000|2022-04-18 17:22:10|19.83|19.63|19.83|19.63|19.83|19.63|19.83|19.63|1
1650302540000|2022-04-18 17:22:20|19.84|19.64|19.84|19.64|19.84|19.64|19.83|19.63|5
1650302560000|2022-04-18 17:22:40|19.83|19.63|19.84|19.64|19.84|19.64|19.83|19.63|4
1650302570000|2022-04-18 17:22:50|19.83|19.63|19.84|19.64|19.84|19.64|19.83|19.63|4
1650302580000|2022-04-18 17:23:00|19.83|19.63|19.82|19.62|19.83|19.63|19.82|19.62|4
1650302590000|2022-04-18 17:23:10|19.81|19.61|19.81|19.61|19.82|19.62|19.81|19.61|3
1650302600000|2022-04-18 17:23:20|19.82|19.62|19.81|19.61|19.82|19.62|19.81|19.61|2
1650302620000|2022-04-18 17:23:40|19.8|19.6|19.81|19.61|19.82|19.62|19.8|19.6|4
1650302640000|2022-04-18 17:24:00|19.82|19.62|19.82|19.62|19.82|19.62|19.82|19.62|1
1650302660000|2022-04-18 17:24:20|19.81|19.61|19.81|19.61|19.81|19.61|19.81|19.61|1
1650302670000|2022-04-18 17:24:30|19.82|19.62|19.8|19.6|19.82|19.62|19.8|19.6|5
1650302680000|2022-04-18 17:24:40|19.81|19.61|19.8|19.6|19.81|19.61|19.8|19.6|2
1650302690000|2022-04-18 17:24:50|19.81|19.61|19.81|19.61|19.81|19.61|19.81|19.61|1
1650302700000|2022-04-18 17:25:00|19.8|19.6|19.8|19.6|19.81|19.61|19.8|19.6|11
1650302730000|2022-04-18 17:25:30|19.81|19.61|19.8|19.6|19.81|19.61|19.8|19.6|6
1650302740000|2022-04-18 17:25:40|19.81|19.61|19.8|19.6|19.81|19.61|19.79|19.59|4
1650302750000|2022-04-18 17:25:50|19.79|19.59|19.78|19.58|19.8|19.6|19.77|19.57|10
1650302760000|2022-04-18 17:26:00|19.77|19.57|19.76|19.56|19.78|19.58|19.76|19.56|16
1650302770000|2022-04-18 17:26:10|19.75|19.55|19.77|19.57|19.77|19.57|19.75|19.55|7
1650302780000|2022-04-18 17:26:20|19.76|19.56|19.76|19.56|19.76|19.56|19.76|19.56|1
1650302790000|2022-04-18 17:26:30|19.77|19.57|19.79|19.59|19.79|19.59|19.77|19.57|11
1650302810000|2022-04-18 17:26:50|19.78|19.58|19.78|19.58|19.78|19.58|19.77|19.57|5
1650302820000|2022-04-18 17:27:00|19.79|19.59|19.8|19.6|19.8|19.6|19.79|19.59|2
1650302830000|2022-04-18 17:27:10|19.81|19.61|19.81|19.61|19.81|19.61|19.81|19.61|1
1650302840000|2022-04-18 17:27:20|19.8|19.6|19.81|19.61|19.81|19.61|19.8|19.6|4
1650302850000|2022-04-18 17:27:30|19.82|19.62|19.82|19.62|19.82|19.62|19.82|19.62|1
1650302860000|2022-04-18 17:27:40|19.81|19.61|19.81|19.61|19.82|19.62|19.81|19.61|3
1650302870000|2022-04-18 17:27:50|19.82|19.62|19.82|19.62|19.82|19.62|19.81|19.61|3
1650302880000|2022-04-18 17:28:00|19.81|19.61|19.81|19.61|19.82|19.62|19.81|19.61|5
1650302920000|2022-04-18 17:28:40|19.82|19.62|19.82|19.62|19.82|19.62|19.82|19.62|1
1650302930000|2022-04-18 17:28:50|19.81|19.61|19.81|19.61|19.81|19.61|19.8|19.6|3
1650302940000|2022-04-18 17:29:00|19.8|19.6|19.81|19.61|19.82|19.62|19.8|19.6|4
1650302950000|2022-04-18 17:29:10|19.82|19.62|19.81|19.61|19.82|19.62|19.81|19.61|4
1650302960000|2022-04-18 17:29:20|19.82|19.62|19.81|19.61|19.82|19.62|19.81|19.61|6
1650303020000|2022-04-18 17:30:20|19.8|19.6|19.8|19.6|19.81|19.61|19.8|19.6|3
1650303040000|2022-04-18 17:30:40|19.81|19.61|19.8|19.6|19.81|19.61|19.8|19.6|2
1650303050000|2022-04-18 17:30:50|19.81|19.61|19.81|19.61|19.81|19.61|19.81|19.61|1
1650303060000|2022-04-18 17:31:00|19.82|19.62|19.83|19.63|19.83|19.63|19.81|19.61|6
1650303070000|2022-04-18 17:31:10|19.84|19.64|19.84|19.64|19.84|19.64|19.84|19.64|1
1650303090000|2022-04-18 17:31:30|19.85|19.65|19.85|19.65|19.85|19.65|19.85|19.65|1
1650303110000|2022-04-18 17:31:50|19.84|19.64|19.85|19.65|19.85|19.65|19.84|19.64|2
1650303120000|2022-04-18 17:32:00|19.86|19.66|19.86|19.66|19.86|19.66|19.86|19.66|1
1650303130000|2022-04-18 17:32:10|19.87|19.67|19.88|19.68|19.88|19.68|19.87|19.67|2
1650303140000|2022-04-18 17:32:20|19.89|19.69|19.89|19.69|19.89|19.69|19.88|19.68|3
1650303150000|2022-04-18 17:32:30|19.9|19.7|19.87|19.67|19.9|19.7|19.87|19.67|6
1650303170000|2022-04-18 17:32:50|19.86|19.66|19.86|19.66|19.86|19.66|19.86|19.66|1
1650303180000|2022-04-18 17:33:00|19.87|19.67|19.87|19.67|19.87|19.67|19.86|19.66|3
1650303190000|2022-04-18 17:33:10|19.86|19.66|19.86|19.66|19.87|19.67|19.86|19.66|11
1650303200000|2022-04-18 17:33:20|19.87|19.67|19.87|19.67|19.87|19.67|19.87|19.67|1
1650303240000|2022-04-18 17:34:00|19.86|19.66|19.85|19.65|19.87|19.67|19.85|19.65|4
1650303250000|2022-04-18 17:34:10|19.86|19.66|19.86|19.66|19.86|19.66|19.86|19.66|1
1650303260000|2022-04-18 17:34:20|19.87|19.67|19.87|19.67|19.87|19.67|19.87|19.67|1
1650303280000|2022-04-18 17:34:40|19.86|19.66|19.87|19.67|19.87|19.67|19.86|19.66|2
1650303300000|2022-04-18 17:35:00|19.86|19.66|19.87|19.67|19.87|19.67|19.86|19.66|8
1650303340000|2022-04-18 17:35:40|19.88|19.68|19.88|19.68|19.88|19.68|19.88|19.68|1
1650303350000|2022-04-18 17:35:50|19.89|19.69|19.89|19.69|19.89|19.69|19.89|19.69|1
1650303360000|2022-04-18 17:36:00|19.88|19.68|19.91|19.71|19.91|19.71|19.88|19.68|3
1650303370000|2022-04-18 17:36:10|19.9|19.7|19.9|19.7|19.91|19.71|19.9|19.7|5
1650303380000|2022-04-18 17:36:20|19.89|19.69|19.89|19.69|19.89|19.69|19.89|19.69|1
1650303390000|2022-04-18 17:36:30|19.88|19.68|19.88|19.68|19.88|19.68|19.88|19.68|1
1650303400000|2022-04-18 17:36:40|19.89|19.69|19.89|19.69|19.89|19.69|19.88|19.68|5
1650303410000|2022-04-18 17:36:50|19.88|19.68|19.89|19.69|19.89|19.69|19.88|19.68|4
1650303460000|2022-04-18 17:37:40|19.88|19.68|19.88|19.68|19.88|19.68|19.88|19.68|1
1650303470000|2022-04-18 17:37:50|19.87|19.67|19.87|19.67|19.88|19.68|19.87|19.67|7
1650303480000|2022-04-18 17:38:00|19.88|19.68|19.88|19.68|19.88|19.68|19.87|19.67|7
1650303490000|2022-04-18 17:38:10|19.87|19.67|19.89|19.69|19.89|19.69|19.87|19.67|7
1650303520000|2022-04-18 17:38:40|19.88|19.68|19.88|19.68|19.88|19.68|19.88|19.68|1
1650303530000|2022-04-18 17:38:50|19.89|19.69|19.89|19.69|19.89|19.69|19.89|19.69|1
1650303600000|2022-04-18 17:40:00|19.9|19.7|19.9|19.7|19.9|19.7|19.9|19.7|1
1650303640000|2022-04-18 17:40:40|19.91|19.71|19.9|19.7|19.91|19.71|19.9|19.7|4
1650303700000|2022-04-18 17:41:40|19.89|19.69|19.89|19.69|19.9|19.7|19.89|19.69|3
1650303710000|2022-04-18 17:41:50|19.9|19.7|19.88|19.68|19.9|19.7|19.88|19.68|11
1650303720000|2022-04-18 17:42:00|19.89|19.69|19.89|19.69|19.89|19.69|19.88|19.68|5
1650303730000|2022-04-18 17:42:10|19.88|19.68|19.88|19.68|19.88|19.68|19.88|19.68|1
1650303760000|2022-04-18 17:42:40|19.89|19.69|19.89|19.69|19.89|19.69|19.89|19.69|1
1650303780000|2022-04-18 17:43:00|19.9|19.7|19.9|19.7|19.9|19.7|19.9|19.7|1
1650303810000|2022-04-18 17:43:30|19.89|19.69|19.9|19.7|19.9|19.7|19.89|19.69|2
1650303840000|2022-04-18 17:44:00|19.89|19.69|19.89|19.69|19.89|19.69|19.89|19.69|1
1650303850000|2022-04-18 17:44:10|19.88|19.68|19.89|19.69|19.89|19.69|19.88|19.68|2
1650303860000|2022-04-18 17:44:20|19.88|19.68|19.88|19.68|19.89|19.69|19.88|19.68|5
1650303870000|2022-04-18 17:44:30|19.89|19.69|19.88|19.68|19.89|19.69|19.88|19.68|2
1650303880000|2022-04-18 17:44:40|19.89|19.69|19.89|19.69|19.89|19.69|19.89|19.69|1
1650303890000|2022-04-18 17:44:50|19.88|19.68|19.89|19.69|19.89|19.69|19.88|19.68|6
1650303900000|2022-04-18 17:45:00|19.88|19.68|19.89|19.69|19.89|19.69|19.88|19.68|4
1650303910000|2022-04-18 17:45:10|19.88|19.68|19.88|19.68|19.88|19.68|19.88|19.68|1
1650303950000|2022-04-18 17:45:50|19.87|19.67|19.87|19.67|19.87|19.67|19.87|19.67|1
1650303970000|2022-04-18 17:46:10|19.86|19.66|19.86|19.66|19.86|19.66|19.86|19.66|1
1650303990000|2022-04-18 17:46:30|19.85|19.65|19.85|19.65|19.86|19.66|19.85|19.65|3
1650304000000|2022-04-18 17:46:40|19.86|19.66|19.86|19.66|19.86|19.66|19.86|19.66|1
1650304030000|2022-04-18 17:47:10|19.87|19.67|19.86|19.66|19.87|19.67|19.86|19.66|2
1650304040000|2022-04-18 17:47:20|19.87|19.67|19.87|19.67|19.87|19.67|19.87|19.67|1
1650304050000|2022-04-18 17:47:30|19.86|19.66|19.89|19.69|19.89|19.69|19.86|19.66|4
1650304060000|2022-04-18 17:47:40|19.9|19.7|19.91|19.71|19.91|19.71|19.9|19.7|4
1650304070000|2022-04-18 17:47:50|19.92|19.72|19.91|19.71|19.92|19.72|19.91|19.71|2
1650304080000|2022-04-18 17:48:00|19.9|19.7|19.91|19.71|19.91|19.71|19.9|19.7|12
1650304090000|2022-04-18 17:48:10|19.9|19.7|19.91|19.71|19.91|19.71|19.9|19.7|10
1650304100000|2022-04-18 17:48:20|19.9|19.7|19.9|19.7|19.91|19.71|19.9|19.7|5
1650304110000|2022-04-18 17:48:30|19.91|19.71|19.9|19.7|19.91|19.71|19.9|19.7|2
1650304120000|2022-04-18 17:48:40|19.89|19.69|19.88|19.68|19.89|19.69|19.88|19.68|2
1650304130000|2022-04-18 17:48:50|19.89|19.69|19.88|19.68|19.89|19.69|19.87|19.67|6
1650304140000|2022-04-18 17:49:00|19.89|19.69|19.89|19.69|19.89|19.69|19.88|19.68|7
1650304150000|2022-04-18 17:49:10|19.88|19.68|19.89|19.69|19.89|19.69|19.88|19.68|2
1650304180000|2022-04-18 17:49:40|19.88|19.68|19.88|19.68|19.88|19.68|19.88|19.68|1
1650304190000|2022-04-18 17:49:50|19.89|19.69|19.89|19.69|19.89|19.69|19.89|19.69|1
1650304230000|2022-04-18 17:50:30|19.88|19.68|19.88|19.68|19.88|19.68|19.87|19.67|3
1650304240000|2022-04-18 17:50:40|19.87|19.67|19.87|19.67|19.88|19.68|19.87|19.67|3
1650304250000|2022-04-18 17:50:50|19.86|19.66|19.86|19.66|19.87|19.67|19.86|19.66|3
1650304290000|2022-04-18 17:51:30|19.87|19.67|19.86|19.66|19.87|19.67|19.86|19.66|2
1650304300000|2022-04-18 17:51:40|19.87|19.67|19.86|19.66|19.87|19.67|19.86|19.66|6
1650304320000|2022-04-18 17:52:00|19.87|19.67|19.87|19.67|19.88|19.68|19.87|19.67|3
1650304350000|2022-04-18 17:52:30|19.88|19.68|19.87|19.67|19.88|19.68|19.86|19.66|4
1650304370000|2022-04-18 17:52:50|19.88|19.68|19.87|19.67|19.88|19.68|19.87|19.67|2
1650304380000|2022-04-18 17:53:00|19.88|19.68|19.88|19.68|19.88|19.68|19.88|19.68|1
1650304390000|2022-04-18 17:53:10|19.89|19.69|19.89|19.69|19.89|19.69|19.88|19.68|3
1650304400000|2022-04-18 17:53:20|19.88|19.68|19.9|19.7|19.9|19.7|19.88|19.68|11
1650304410000|2022-04-18 17:53:30|19.89|19.69|19.91|19.71|19.91|19.71|19.89|19.69|11
1650304430000|2022-04-18 17:53:50|19.92|19.72|19.92|19.72|19.92|19.72|19.91|19.71|9
1650304440000|2022-04-18 17:54:00|19.93|19.73|19.93|19.73|19.93|19.73|19.93|19.73|1
1650304470000|2022-04-18 17:54:30|19.94|19.74|19.94|19.74|19.94|19.74|19.94|19.74|1
1650304510000|2022-04-18 17:55:10|19.95|19.75|19.96|19.76|19.96|19.76|19.94|19.74|6
1650304520000|2022-04-18 17:55:20|19.95|19.75|19.94|19.74|19.96|19.76|19.94|19.74|4
1650304540000|2022-04-18 17:55:40|19.95|19.75|19.95|19.75|19.95|19.75|19.94|19.74|5
1650304550000|2022-04-18 17:55:50|19.96|19.76|19.96|19.76|19.96|19.76|19.96|19.76|1
1650304560000|2022-04-18 17:56:00|19.95|19.75|19.95|19.75|19.96|19.76|19.95|19.75|5
1650304570000|2022-04-18 17:56:10|19.96|19.76|19.97|19.77|19.97|19.77|19.95|19.75|10
1650304580000|2022-04-18 17:56:20|19.96|19.76|19.97|19.77|19.97|19.77|19.96|19.76|2
1650304590000|2022-04-18 17:56:30|19.98|19.78|19.98|19.78|19.98|19.78|19.97|19.77|3
1650304600000|2022-04-18 17:56:40|19.97|19.77|19.98|19.78|19.98|19.78|19.97|19.77|14
1650304610000|2022-04-18 17:56:50|19.99|19.79|19.98|19.78|19.99|19.79|19.98|19.78|8
1650304620000|2022-04-18 17:57:00|19.97|19.77|19.98|19.78|19.98|19.78|19.97|19.77|2
1650304630000|2022-04-18 17:57:10|19.99|19.79|19.97|19.77|19.99|19.79|19.97|19.77|3
1650304640000|2022-04-18 17:57:20|19.96|19.76|19.96|19.76|19.96|19.76|19.95|19.75|3
1650304660000|2022-04-18 17:57:40|19.95|19.75|19.95|19.75|19.96|19.76|19.95|19.75|5
1650304670000|2022-04-18 17:57:50|19.94|19.74|19.94|19.74|19.94|19.74|19.94|19.74|1
1650304680000|2022-04-18 17:58:00|19.95|19.75|19.94|19.74|19.95|19.75|19.94|19.74|2
1650304700000|2022-04-18 17:58:20|19.95|19.75|19.95|19.75|19.95|19.75|19.95|19.75|1
1650304740000|2022-04-18 17:59:00|19.94|19.74|19.95|19.75|19.95|19.75|19.94|19.74|2
1650304750000|2022-04-18 17:59:10|19.94|19.74|19.94|19.74|19.94|19.74|19.94|19.74|1
1650304760000|2022-04-18 17:59:20|19.93|19.73|19.93|19.73|19.93|19.73|19.93|19.73|1
1650304770000|2022-04-18 17:59:30|19.94|19.74|19.93|19.73|19.94|19.74|19.93|19.73|2
1650304780000|2022-04-18 17:59:40|19.94|19.74|19.94|19.74|19.94|19.74|19.93|19.73|9
1650304790000|2022-04-18 17:59:50|19.93|19.73|19.94|19.74|19.95|19.75|19.93|19.73|4
1650304800000|2022-04-18 18:00:00|19.95|19.75|19.95|19.75|19.96|19.76|19.95|19.75|5
1650304810000|2022-04-18 18:00:10|19.96|19.76|19.96|19.76|19.96|19.76|19.96|19.76|1
1650304820000|2022-04-18 18:00:20|19.97|19.77|19.96|19.76|19.98|19.78|19.96|19.76|4
1650304830000|2022-04-18 18:00:30|19.97|19.77|19.95|19.75|19.97|19.77|19.95|19.75|5
1650304840000|2022-04-18 18:00:40|19.94|19.74|19.95|19.75|19.95|19.75|19.94|19.74|2
1650304850000|2022-04-18 18:00:50|19.94|19.74|19.95|19.75|19.95|19.75|19.94|19.74|8
1650304870000|2022-04-18 18:01:10|19.96|19.76|19.96|19.76|19.96|19.76|19.96|19.76|1
1650304880000|2022-04-18 18:01:20|19.97|19.77|19.97|19.77|19.97|19.77|19.97|19.77|1
1650304890000|2022-04-18 18:01:30|19.98|19.78|19.98|19.78|19.98|19.78|19.98|19.78|1
1650304900000|2022-04-18 18:01:40|19.99|19.79|19.99|19.79|19.99|19.79|19.98|19.78|7
1650304910000|2022-04-18 18:01:50|20|19.8|20|19.8|20|19.8|19.99|19.79|3
1650304920000|2022-04-18 18:02:00|19.99|19.79|20|19.8|20|19.8|19.99|19.79|4
1650304930000|2022-04-18 18:02:10|19.99|19.79|19.99|19.79|20|19.8|19.99|19.79|7
1650304940000|2022-04-18 18:02:20|19.98|19.78|19.99|19.79|19.99|19.79|19.98|19.78|4
1650304950000|2022-04-18 18:02:30|19.98|19.78|19.99|19.79|19.99|19.79|19.98|19.78|8
1650304960000|2022-04-18 18:02:40|19.98|19.78|19.98|19.78|19.98|19.78|19.98|19.78|1
1650304980000|2022-04-18 18:03:00|19.97|19.77|19.97|19.77|19.97|19.77|19.97|19.77|1
1650304990000|2022-04-18 18:03:10|19.98|19.78|19.97|19.77|19.98|19.78|19.97|19.77|2
1650305040000|2022-04-18 18:04:00|19.98|19.78|19.97|19.77|19.98|19.78|19.97|19.77|8
1650305050000|2022-04-18 18:04:10|19.98|19.78|19.98|19.78|19.98|19.78|19.97|19.77|5
1650305060000|2022-04-18 18:04:20|19.99|19.79|19.99|19.79|19.99|19.79|19.99|19.79|1
1650305070000|2022-04-18 18:04:30|19.98|19.78|19.98|19.78|19.98|19.78|19.98|19.78|1
1650305110000|2022-04-18 18:05:10|19.97|19.77|19.97|19.77|19.98|19.78|19.97|19.77|7
1650305120000|2022-04-18 18:05:20|19.98|19.78|19.97|19.77|19.98|19.78|19.97|19.77|4
1650305130000|2022-04-18 18:05:30|19.98|19.78|19.97|19.77|19.98|19.78|19.97|19.77|2
1650305140000|2022-04-18 18:05:40|19.96|19.76|19.96|19.76|19.96|19.76|19.96|19.76|1
1650305160000|2022-04-18 18:06:00|19.97|19.77|19.97|19.77|19.97|19.77|19.96|19.76|5
1650305170000|2022-04-18 18:06:10|19.96|19.76|19.96|19.76|19.96|19.76|19.96|19.76|1
1650305180000|2022-04-18 18:06:20|19.97|19.77|19.97|19.77|19.97|19.77|19.97|19.77|1
1650305190000|2022-04-18 18:06:30|19.96|19.76|19.97|19.77|19.97|19.77|19.96|19.76|2
1650305200000|2022-04-18 18:06:40|19.96|19.76|19.97|19.77|19.98|19.78|19.96|19.76|8
1650305210000|2022-04-18 18:06:50|19.98|19.78|19.98|19.78|19.98|19.78|19.97|19.77|7
1650305240000|2022-04-18 18:07:20|19.97|19.77|19.97|19.77|19.97|19.77|19.97|19.77|1
1650305250000|2022-04-18 18:07:30|19.96|19.76|19.96|19.76|19.96|19.76|19.96|19.76|1
1650305270000|2022-04-18 18:07:50|19.97|19.77|19.97|19.77|19.97|19.77|19.97|19.77|1
1650305300000|2022-04-18 18:08:20|19.98|19.78|19.97|19.77|19.98|19.78|19.97|19.77|4
1650305310000|2022-04-18 18:08:30|19.98|19.78|19.98|19.78|19.98|19.78|19.98|19.78|1
1650305330000|2022-04-18 18:08:50|19.99|19.79|19.98|19.78|19.99|19.79|19.98|19.78|6
1650305340000|2022-04-18 18:09:00|19.99|19.79|19.99|19.79|19.99|19.79|19.98|19.78|3
1650305370000|2022-04-18 18:09:30|20|19.8|20.01|19.81|20.01|19.81|20|19.8|2
1650305380000|2022-04-18 18:09:40|20|19.8|20.01|19.81|20.01|19.81|20|19.8|4
1650305390000|2022-04-18 18:09:50|20.02|19.82|20.02|19.82|20.03|19.83|20.02|19.82|3
1650305400000|2022-04-18 18:10:00|20.01|19.81|20.01|19.81|20.02|19.82|20.01|19.81|3
1650305410000|2022-04-18 18:10:10|20.02|19.82|20.02|19.82|20.02|19.82|20.01|19.81|3
1650305430000|2022-04-18 18:10:30|20.01|19.81|20.02|19.82|20.02|19.82|20.01|19.81|4
1650305450000|2022-04-18 18:10:50|20.01|19.81|20.01|19.81|20.01|19.81|20.01|19.81|1
1650305460000|2022-04-18 18:11:00|20.02|19.82|20.01|19.81|20.02|19.82|20.01|19.81|6
1650305470000|2022-04-18 18:11:10|20|19.8|20.01|19.81|20.01|19.81|20|19.8|10
1650305480000|2022-04-18 18:11:20|20.02|19.82|20.02|19.82|20.02|19.82|20.02|19.82|1
1650305490000|2022-04-18 18:11:30|20.01|19.81|20.02|19.82|20.02|19.82|20.01|19.81|12
1650305500000|2022-04-18 18:11:40|20.01|19.81|20.02|19.82|20.02|19.82|20.01|19.81|6
1650305510000|2022-04-18 18:11:50|20.03|19.83|20.04|19.84|20.04|19.84|20.02|19.82|6
1650305520000|2022-04-18 18:12:00|20.03|19.83|20.03|19.83|20.04|19.84|20.02|19.82|5
1650305530000|2022-04-18 18:12:10|20.02|19.82|20.01|19.81|20.03|19.83|20.01|19.81|6
1650305540000|2022-04-18 18:12:20|20|19.8|20|19.8|20|19.8|20|19.8|1
1650305550000|2022-04-18 18:12:30|20.01|19.81|20.01|19.81|20.01|19.81|20|19.8|3
1650305560000|2022-04-18 18:12:40|20.02|19.82|20.01|19.81|20.02|19.82|20.01|19.81|2
1650305580000|2022-04-18 18:13:00|20|19.8|20.01|19.81|20.01|19.81|20|19.8|2
1650305620000|2022-04-18 18:13:40|20.02|19.82|20.02|19.82|20.02|19.82|20.02|19.82|1
1650305630000|2022-04-18 18:13:50|20.03|19.83|20.03|19.83|20.03|19.83|20.02|19.82|3
1650305640000|2022-04-18 18:14:00|20.02|19.82|20.03|19.83|20.03|19.83|20.02|19.82|2
1650305650000|2022-04-18 18:14:10|20.02|19.82|20.03|19.83|20.03|19.83|20.02|19.82|2
1650305660000|2022-04-18 18:14:20|20.02|19.82|20.02|19.82|20.03|19.83|20.02|19.82|5
1650305670000|2022-04-18 18:14:30|20.03|19.83|20.02|19.82|20.03|19.83|20.02|19.82|2
1650305690000|2022-04-18 18:14:50|20.03|19.83|20.03|19.83|20.03|19.83|20.03|19.83|1
1650305700000|2022-04-18 18:15:00|20.04|19.84|20.04|19.84|20.04|19.84|20.04|19.84|1
1650305710000|2022-04-18 18:15:10|20.05|19.85|20.05|19.85|20.06|19.86|20.05|19.85|3
1650305720000|2022-04-18 18:15:20|20.07|19.87|20.05|19.85|20.07|19.87|20.04|19.84|5
1650305730000|2022-04-18 18:15:30|20.04|19.84|20.05|19.85|20.05|19.85|20.04|19.84|2
1650305740000|2022-04-18 18:15:40|20.06|19.86|20.09|19.89|20.09|19.89|20.05|19.85|8
1650305750000|2022-04-18 18:15:50|20.08|19.88|20.09|19.89|20.09|19.89|20.07|19.87|6
1650305760000|2022-04-18 18:16:00|20.08|19.88|20.09|19.89|20.09|19.89|20.07|19.87|12
1650305770000|2022-04-18 18:16:10|20.08|19.88|20.1|19.9|20.1|19.9|20.08|19.88|9
1650305780000|2022-04-18 18:16:20|20.11|19.91|20.14|19.94|20.16|19.96|20.11|19.91|22
1650305790000|2022-04-18 18:16:30|20.15|19.95|20.13|19.93|20.15|19.95|20.12|19.92|15
1650305800000|2022-04-18 18:16:40|20.12|19.92|20.11|19.91|20.13|19.93|20.11|19.91|6
1650305810000|2022-04-18 18:16:50|20.12|19.92|20.11|19.91|20.12|19.92|20.11|19.91|4
1650305820000|2022-04-18 18:17:00|20.12|19.92|20.12|19.92|20.12|19.92|20.09|19.89|10
1650305830000|2022-04-18 18:17:10|20.11|19.91|20.11|19.91|20.11|19.91|20.1|19.9|11
1650305850000|2022-04-18 18:17:30|20.12|19.92|20.12|19.92|20.12|19.92|20.11|19.91|5
1650305860000|2022-04-18 18:17:40|20.11|19.91|20.12|19.92|20.12|19.92|20.11|19.91|6
1650305870000|2022-04-18 18:17:50|20.11|19.91|20.11|19.91|20.11|19.91|20.11|19.91|1
1650305880000|2022-04-18 18:18:00|20.1|19.9|20.11|19.91|20.12|19.92|20.1|19.9|4
1650305890000|2022-04-18 18:18:10|20.1|19.9|20.11|19.91|20.12|19.92|20.1|19.9|18
1650305900000|2022-04-18 18:18:20|20.12|19.92|20.12|19.92|20.12|19.92|20.11|19.91|7
1650305910000|2022-04-18 18:18:30|20.11|19.91|20.11|19.91|20.12|19.92|20.11|19.91|5
1650305920000|2022-04-18 18:18:40|20.12|19.92|20.12|19.92|20.12|19.92|20.11|19.91|9
1650305930000|2022-04-18 18:18:50|20.13|19.93|20.12|19.92|20.13|19.93|20.12|19.92|2
1650305940000|2022-04-18 18:19:00|20.13|19.93|20.13|19.93|20.14|19.94|20.13|19.93|5
1650305950000|2022-04-18 18:19:10|20.14|19.94|20.12|19.92|20.14|19.94|20.12|19.92|5
1650305960000|2022-04-18 18:19:20|20.13|19.93|20.13|19.93|20.13|19.93|20.12|19.92|7
1650305990000|2022-04-18 18:19:50|20.12|19.92|20.12|19.92|20.13|19.93|20.12|19.92|3
1650306000000|2022-04-18 18:20:00|20.13|19.93|20.12|19.92|20.13|19.93|20.12|19.92|4
1650306010000|2022-04-18 18:20:10|20.11|19.91|20.12|19.92|20.12|19.92|20.11|19.91|6
1650306020000|2022-04-18 18:20:20|20.11|19.91|20.11|19.91|20.12|19.92|20.11|19.91|5
1650306030000|2022-04-18 18:20:30|20.12|19.92|20.12|19.92|20.12|19.92|20.11|19.91|9
1650306040000|2022-04-18 18:20:40|20.11|19.91|20.12|19.92|20.12|19.92|20.11|19.91|8
1650306050000|2022-04-18 18:20:50|20.11|19.91|20.12|19.92|20.12|19.92|20.11|19.91|6
1650306060000|2022-04-18 18:21:00|20.11|19.91|20.13|19.93|20.13|19.93|20.11|19.91|7
1650306070000|2022-04-18 18:21:10|20.12|19.92|20.12|19.92|20.13|19.93|20.12|19.92|3
1650306080000|2022-04-18 18:21:20|20.11|19.91|20.12|19.92|20.12|19.92|20.11|19.91|8
1650306090000|2022-04-18 18:21:30|20.11|19.91|20.12|19.92|20.12|19.92|20.11|19.91|14
1650306100000|2022-04-18 18:21:40|20.11|19.91|20.12|19.92|20.12|19.92|20.11|19.91|4
1650306110000|2022-04-18 18:21:50|20.11|19.91|20.11|19.91|20.11|19.91|20.11|19.91|1
1650306120000|2022-04-18 18:22:00|20.12|19.92|20.11|19.91|20.12|19.92|20.11|19.91|2
1650306130000|2022-04-18 18:22:10|20.12|19.92|20.12|19.92|20.12|19.92|20.12|19.92|1
1650306140000|2022-04-18 18:22:20|20.13|19.93|20.12|19.92|20.13|19.93|20.12|19.92|4
1650306150000|2022-04-18 18:22:30|20.13|19.93|20.12|19.92|20.13|19.93|20.12|19.92|2
1650306160000|2022-04-18 18:22:40|20.13|19.93|20.13|19.93|20.14|19.94|20.12|19.92|10
1650306190000|2022-04-18 18:23:10|20.12|19.92|20.12|19.92|20.13|19.93|20.11|19.91|5
1650306200000|2022-04-18 18:23:20|20.11|19.91|20.12|19.92|20.12|19.92|20.11|19.91|8
1650306210000|2022-04-18 18:23:30|20.11|19.91|20.13|19.93|20.13|19.93|20.11|19.91|5
1650306230000|2022-04-18 18:23:50|20.14|19.94|20.15|19.95|20.15|19.95|20.14|19.94|6
1650306240000|2022-04-18 18:24:00|20.14|19.94|20.14|19.94|20.14|19.94|20.14|19.94|1
1650306250000|2022-04-18 18:24:10|20.13|19.93|20.13|19.93|20.14|19.94|20.13|19.93|3
1650306260000|2022-04-18 18:24:20|20.14|19.94|20.14|19.94|20.14|19.94|20.13|19.93|7
1650306270000|2022-04-18 18:24:30|20.13|19.93|20.13|19.93|20.14|19.94|20.13|19.93|3
1650306280000|2022-04-18 18:24:40|20.14|19.94|20.13|19.93|20.14|19.94|20.13|19.93|2
1650306290000|2022-04-18 18:24:50|20.14|19.94|20.14|19.94|20.14|19.94|20.14|19.94|1
1650306300000|2022-04-18 18:25:00|20.15|19.95|20.16|19.96|20.16|19.96|20.15|19.95|4
1650306310000|2022-04-18 18:25:10|20.15|19.95|20.15|19.95|20.15|19.95|20.14|19.94|3
1650306320000|2022-04-18 18:25:20|20.14|19.94|20.13|19.93|20.15|19.95|20.13|19.93|6
1650306350000|2022-04-18 18:25:50|20.12|19.92|20.12|19.92|20.12|19.92|20.12|19.92|1
1650306360000|2022-04-18 18:26:00|20.13|19.93|20.13|19.93|20.13|19.93|20.13|19.93|1
1650306370000|2022-04-18 18:26:10|20.12|19.92|20.13|19.93|20.13|19.93|20.12|19.92|2
1650306380000|2022-04-18 18:26:20|20.12|19.92|20.13|19.93|20.13|19.93|20.12|19.92|4
1650306420000|2022-04-18 18:27:00|20.14|19.94|20.14|19.94|20.14|19.94|20.14|19.94|1
1650306430000|2022-04-18 18:27:10|20.13|19.93|20.13|19.93|20.13|19.93|20.13|19.93|1
1650306450000|2022-04-18 18:27:30|20.14|19.94|20.13|19.93|20.15|19.95|20.13|19.93|4
1650306460000|2022-04-18 18:27:40|20.14|19.94|20.14|19.94|20.14|19.94|20.13|19.93|5
1650306470000|2022-04-18 18:27:50|20.15|19.95|20.15|19.95|20.16|19.96|20.14|19.94|13
1650306480000|2022-04-18 18:28:00|20.14|19.94|20.15|19.95|20.15|19.95|20.14|19.94|2
1650306490000|2022-04-18 18:28:10|20.16|19.96|20.15|19.95|20.16|19.96|20.15|19.95|2
1650306510000|2022-04-18 18:28:30|20.16|19.96|20.16|19.96|20.16|19.96|20.16|19.96|1
1650306520000|2022-04-18 18:28:40|20.17|19.97|20.15|19.95|20.17|19.97|20.15|19.95|7
1650306530000|2022-04-18 18:28:50|20.16|19.96|20.15|19.95|20.16|19.96|20.15|19.95|2
1650306540000|2022-04-18 18:29:00|20.16|19.96|20.16|19.96|20.16|19.96|20.15|19.95|5
1650306560000|2022-04-18 18:29:20|20.15|19.95|20.15|19.95|20.16|19.96|20.15|19.95|5
1650306570000|2022-04-18 18:29:30|20.14|19.94|20.14|19.94|20.15|19.95|20.14|19.94|3
1650306580000|2022-04-18 18:29:40|20.15|19.95|20.14|19.94|20.15|19.95|20.14|19.94|2
1650306600000|2022-04-18 18:30:00|20.15|19.95|20.14|19.94|20.15|19.95|20.14|19.94|2
1650306610000|2022-04-18 18:30:10|20.13|19.93|20.15|19.95|20.15|19.95|20.13|19.93|7
1650306620000|2022-04-18 18:30:20|20.16|19.96|20.18|19.98|20.19|19.99|20.16|19.96|8
1650306630000|2022-04-18 18:30:30|20.19|19.99|20.2|20|20.2|20|20.19|19.99|2
1650306640000|2022-04-18 18:30:40|20.21|20.01|20.22|20.02|20.22|20.02|20.2|20|4
1650306650000|2022-04-18 18:30:50|20.21|20.01|20.23|20.03|20.23|20.03|20.21|20.01|7
1650306660000|2022-04-18 18:31:00|20.22|20.02|20.24|20.04|20.24|20.04|20.22|20.02|11
1650306670000|2022-04-18 18:31:10|20.23|20.03|20.24|20.04|20.24|20.04|20.23|20.03|4
1650306680000|2022-04-18 18:31:20|20.23|20.03|20.24|20.04|20.24|20.04|20.23|20.03|4
1650306700000|2022-04-18 18:31:40|20.25|20.05|20.24|20.04|20.25|20.05|20.24|20.04|2
1650306710000|2022-04-18 18:31:50|20.25|20.05|20.25|20.05|20.25|20.05|20.24|20.04|7
1650306720000|2022-04-18 18:32:00|20.26|20.06|20.26|20.06|20.26|20.06|20.26|20.06|1
1650306730000|2022-04-18 18:32:10|20.27|20.07|20.28|20.08|20.28|20.08|20.26|20.06|6
1650306740000|2022-04-18 18:32:20|20.27|20.07|20.27|20.07|20.28|20.08|20.26|20.06|7
1650306750000|2022-04-18 18:32:30|20.26|20.06|20.26|20.06|20.26|20.06|20.26|20.06|1
1650306760000|2022-04-18 18:32:40|20.27|20.07|20.28|20.08|20.28|20.08|20.27|20.07|4
1650306770000|2022-04-18 18:32:50|20.27|20.07|20.33|20.13|20.33|20.13|20.27|20.07|6
1650306780000|2022-04-18 18:33:00|20.34|20.14|20.35|20.15|20.36|20.16|20.34|20.14|8
1650306790000|2022-04-18 18:33:10|20.34|20.14|20.36|20.16|20.37|20.17|20.34|20.14|7
1650306800000|2022-04-18 18:33:20|20.37|20.17|20.37|20.17|20.37|20.17|20.36|20.16|7
1650306810000|2022-04-18 18:33:30|20.36|20.16|20.35|20.15|20.36|20.16|20.34|20.14|6
1650306820000|2022-04-18 18:33:40|20.36|20.16|20.35|20.15|20.36|20.16|20.35|20.15|10
1650306830000|2022-04-18 18:33:50|20.36|20.16|20.36|20.16|20.36|20.16|20.36|20.16|1
1650306840000|2022-04-18 18:34:00|20.37|20.17|20.36|20.16|20.37|20.17|20.36|20.16|4
1650306850000|2022-04-18 18:34:10|20.37|20.17|20.36|20.16|20.37|20.17|20.36|20.16|4
1650306870000|2022-04-18 18:34:30|20.37|20.17|20.36|20.16|20.37|20.17|20.36|20.16|2
1650306880000|2022-04-18 18:34:40|20.37|20.17|20.37|20.17|20.37|20.17|20.37|20.17|1
1650306900000|2022-04-18 18:35:00|20.36|20.16|20.37|20.17|20.37|20.17|20.36|20.16|2
1650306920000|2022-04-18 18:35:20|20.38|20.18|20.37|20.17|20.38|20.18|20.37|20.17|8
1650306930000|2022-04-18 18:35:30|20.38|20.18|20.38|20.18|20.38|20.18|20.37|20.17|3
1650306940000|2022-04-18 18:35:40|20.39|20.19|20.38|20.18|20.39|20.19|20.38|20.18|10
1650306980000|2022-04-18 18:36:20|20.37|20.17|20.36|20.16|20.37|20.17|20.36|20.16|14
1650306990000|2022-04-18 18:36:30|20.37|20.17|20.36|20.16|20.37|20.17|20.36|20.16|6
1650307000000|2022-04-18 18:36:40|20.37|20.17|20.37|20.17|20.37|20.17|20.37|20.17|1
1650307010000|2022-04-18 18:36:50|20.38|20.18|20.38|20.18|20.38|20.18|20.38|20.18|1
1650307060000|2022-04-18 18:37:40|20.37|20.17|20.38|20.18|20.38|20.18|20.37|20.17|8
1650307070000|2022-04-18 18:37:50|20.37|20.17|20.38|20.18|20.38|20.18|20.37|20.17|6
1650307080000|2022-04-18 18:38:00|20.37|20.17|20.37|20.17|20.38|20.18|20.37|20.17|7
1650307090000|2022-04-18 18:38:10|20.38|20.18|20.37|20.17|20.38|20.18|20.37|20.17|8
1650307100000|2022-04-18 18:38:20|20.36|20.16|20.37|20.17|20.37|20.17|20.36|20.16|8
1650307110000|2022-04-18 18:38:30|20.36|20.16|20.37|20.17|20.37|20.17|20.36|20.16|10
1650307120000|2022-04-18 18:38:40|20.38|20.18|20.39|20.19|20.39|20.19|20.37|20.17|4
1650307130000|2022-04-18 18:38:50|20.4|20.2|20.4|20.2|20.4|20.2|20.4|20.2|1
1650307140000|2022-04-18 18:39:00|20.41|20.21|20.4|20.2|20.41|20.21|20.4|20.2|4
1650307150000|2022-04-18 18:39:10|20.41|20.21|20.41|20.21|20.41|20.21|20.41|20.21|1
1650307200000|2022-04-18 18:40:00|20.4|20.2|20.41|20.21|20.41|20.21|20.4|20.2|2
1650307220000|2022-04-18 18:40:20|20.4|20.2|20.4|20.2|20.4|20.2|20.4|20.2|1
1650307250000|2022-04-18 18:40:50|20.39|20.19|20.4|20.2|20.4|20.2|20.39|20.19|2
1650307260000|2022-04-18 18:41:00|20.39|20.19|20.39|20.19|20.39|20.19|20.39|20.19|1
1650307270000|2022-04-18 18:41:10|20.38|20.18|20.38|20.18|20.38|20.18|20.37|20.17|3
1650307280000|2022-04-18 18:41:20|20.37|20.17|20.37|20.17|20.38|20.18|20.37|20.17|3
1650307330000|2022-04-18 18:42:10|20.36|20.16|20.36|20.16|20.37|20.17|20.36|20.16|5
1650307340000|2022-04-18 18:42:20|20.37|20.17|20.36|20.16|20.37|20.17|20.36|20.16|6
1650307350000|2022-04-18 18:42:30|20.37|20.17|20.37|20.17|20.37|20.17|20.37|20.17|1
1650307370000|2022-04-18 18:42:50|20.38|20.18|20.38|20.18|20.38|20.18|20.37|20.17|5
1650307380000|2022-04-18 18:43:00|20.37|20.17|20.37|20.17|20.37|20.17|20.37|20.17|1
1650307390000|2022-04-18 18:43:10|20.38|20.18|20.38|20.18|20.38|20.18|20.38|20.18|1
1650307420000|2022-04-18 18:43:40|20.37|20.17|20.37|20.17|20.37|20.17|20.37|20.17|1
1650307430000|2022-04-18 18:43:50|20.38|20.18|20.37|20.17|20.38|20.18|20.37|20.17|2
1650307440000|2022-04-18 18:44:00|20.38|20.18|20.37|20.17|20.38|20.18|20.37|20.17|2
1650307450000|2022-04-18 18:44:10|20.38|20.18|20.37|20.17|20.38|20.18|20.37|20.17|2
1650307460000|2022-04-18 18:44:20|20.38|20.18|20.37|20.17|20.38|20.18|20.37|20.17|4
1650307470000|2022-04-18 18:44:30|20.38|20.18|20.39|20.19|20.39|20.19|20.37|20.17|6
1650307480000|2022-04-18 18:44:40|20.38|20.18|20.39|20.19|20.39|20.19|20.38|20.18|4
1650307500000|2022-04-18 18:45:00|20.4|20.2|20.39|20.19|20.4|20.2|20.39|20.19|4
1650307510000|2022-04-18 18:45:10|20.4|20.2|20.4|20.2|20.4|20.2|20.39|20.19|11
1650307520000|2022-04-18 18:45:20|20.39|20.19|20.4|20.2|20.4|20.2|20.39|20.19|2
1650307530000|2022-04-18 18:45:30|20.41|20.21|20.4|20.2|20.41|20.21|20.4|20.2|4
1650307540000|2022-04-18 18:45:40|20.41|20.21|20.4|20.2|20.41|20.21|20.4|20.2|8
1650307550000|2022-04-18 18:45:50|20.41|20.21|20.41|20.21|20.41|20.21|20.4|20.2|5
1650307560000|2022-04-18 18:46:00|20.4|20.2|20.4|20.2|20.41|20.21|20.4|20.2|3
1650307590000|2022-04-18 18:46:30|20.41|20.21|20.42|20.22|20.42|20.22|20.41|20.21|2
1650307600000|2022-04-18 18:46:40|20.43|20.23|20.46|20.26|20.47|20.27|20.42|20.22|13
1650307610000|2022-04-18 18:46:50|20.47|20.27|20.48|20.28|20.49|20.29|20.47|20.27|10
1650307620000|2022-04-18 18:47:00|20.49|20.29|20.48|20.28|20.49|20.29|20.48|20.28|6
1650307630000|2022-04-18 18:47:10|20.49|20.29|20.49|20.29|20.49|20.29|20.48|20.28|9
1650307640000|2022-04-18 18:47:20|20.48|20.28|20.49|20.29|20.49|20.29|20.48|20.28|4
1650307650000|2022-04-18 18:47:30|20.5|20.3|20.49|20.29|20.5|20.3|20.49|20.29|4
1650307660000|2022-04-18 18:47:40|20.5|20.3|20.49|20.29|20.5|20.3|20.49|20.29|6
1650307670000|2022-04-18 18:47:50|20.5|20.3|20.5|20.3|20.5|20.3|20.5|20.3|1
1650307680000|2022-04-18 18:48:00|20.51|20.31|20.52|20.32|20.53|20.33|20.51|20.31|4
1650307690000|2022-04-18 18:48:10|20.51|20.31|20.49|20.29|20.52|20.32|20.49|20.29|7
1650307710000|2022-04-18 18:48:30|20.5|20.3|20.5|20.3|20.5|20.3|20.49|20.29|11
1650307720000|2022-04-18 18:48:40|20.51|20.31|20.51|20.31|20.51|20.31|20.51|20.31|1
1650307730000|2022-04-18 18:48:50|20.5|20.3|20.5|20.3|20.5|20.3|20.5|20.3|1
1650307740000|2022-04-18 18:49:00|20.51|20.31|20.51|20.31|20.51|20.31|20.51|20.31|1
1650307780000|2022-04-18 18:49:40|20.5|20.3|20.5|20.3|20.5|20.3|20.49|20.29|7
1650307790000|2022-04-18 18:49:50|20.49|20.29|20.5|20.3|20.5|20.3|20.49|20.29|4
1650307800000|2022-04-18 18:50:00|20.49|20.29|20.5|20.3|20.5|20.3|20.49|20.29|4
1650307810000|2022-04-18 18:50:10|20.49|20.29|20.5|20.3|20.5|20.3|20.49|20.29|10
1650307840000|2022-04-18 18:50:40|20.51|20.31|20.5|20.3|20.51|20.31|20.5|20.3|2
1650307850000|2022-04-18 18:50:50|20.51|20.31|20.51|20.31|20.51|20.31|20.51|20.31|1
1650307860000|2022-04-18 18:51:00|20.5|20.3|20.51|20.31|20.51|20.31|20.5|20.3|2
1650307880000|2022-04-18 18:51:20|20.5|20.3|20.5|20.3|20.5|20.3|20.5|20.3|1
1650307890000|2022-04-18 18:51:30|20.51|20.31|20.5|20.3|20.51|20.31|20.5|20.3|2
1650307930000|2022-04-18 18:52:10|20.51|20.31|20.53|20.33|20.53|20.33|20.51|20.31|3
1650307940000|2022-04-18 18:52:20|20.54|20.34|20.52|20.32|20.54|20.34|20.51|20.31|7
1650307970000|2022-04-18 18:52:50|20.51|20.31|20.49|20.29|20.51|20.31|20.48|20.28|15
1650307980000|2022-04-18 18:53:00|20.48|20.28|20.47|20.27|20.49|20.29|20.46|20.26|10
1650307990000|2022-04-18 18:53:10|20.48|20.28|20.48|20.28|20.49|20.29|20.47|20.27|5
1650308000000|2022-04-18 18:53:20|20.49|20.29|20.48|20.28|20.49|20.29|20.48|20.28|2
1650308010000|2022-04-18 18:53:30|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1650308020000|2022-04-18 18:53:40|20.48|20.28|20.49|20.29|20.49|20.29|20.48|20.28|8
1650308050000|2022-04-18 18:54:10|20.48|20.28|20.48|20.28|20.49|20.29|20.48|20.28|3
1650308060000|2022-04-18 18:54:20|20.49|20.29|20.47|20.27|20.49|20.29|20.47|20.27|3
1650308070000|2022-04-18 18:54:30|20.46|20.26|20.47|20.27|20.47|20.27|20.46|20.26|2
1650308080000|2022-04-18 18:54:40|20.46|20.26|20.47|20.27|20.47|20.27|20.46|20.26|2
1650308100000|2022-04-18 18:55:00|20.48|20.28|20.47|20.27|20.48|20.28|20.47|20.27|2
1650308110000|2022-04-18 18:55:10|20.48|20.28|20.48|20.28|20.48|20.28|20.48|20.28|1
1650308120000|2022-04-18 18:55:20|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1650308130000|2022-04-18 18:55:30|20.48|20.28|20.49|20.29|20.49|20.29|20.48|20.28|2
1650308140000|2022-04-18 18:55:40|20.5|20.3|20.52|20.32|20.52|20.32|20.5|20.3|2
1650308150000|2022-04-18 18:55:50|20.53|20.33|20.54|20.34|20.54|20.34|20.53|20.33|4
1650308170000|2022-04-18 18:56:10|20.53|20.33|20.53|20.33|20.54|20.34|20.53|20.33|3
1650308180000|2022-04-18 18:56:20|20.52|20.32|20.52|20.32|20.52|20.32|20.51|20.31|5
1650308190000|2022-04-18 18:56:30|20.53|20.33|20.52|20.32|20.53|20.33|20.52|20.32|8
1650308200000|2022-04-18 18:56:40|20.51|20.31|20.52|20.32|20.52|20.32|20.51|20.31|2
1650308210000|2022-04-18 18:56:50|20.51|20.31|20.51|20.31|20.52|20.32|20.51|20.31|3
1650308230000|2022-04-18 18:57:10|20.5|20.3|20.5|20.3|20.5|20.3|20.5|20.3|1
1650308240000|2022-04-18 18:57:20|20.49|20.29|20.47|20.27|20.49|20.29|20.47|20.27|5
1650308250000|2022-04-18 18:57:30|20.48|20.28|20.47|20.27|20.48|20.28|20.47|20.27|4
1650308270000|2022-04-18 18:57:50|20.48|20.28|20.48|20.28|20.48|20.28|20.47|20.27|3
1650308280000|2022-04-18 18:58:00|20.47|20.27|20.48|20.28|20.48|20.28|20.47|20.27|6
1650308290000|2022-04-18 18:58:10|20.47|20.27|20.46|20.26|20.47|20.27|20.46|20.26|2
1650308300000|2022-04-18 18:58:20|20.47|20.27|20.47|20.27|20.47|20.27|20.46|20.26|5
1650308310000|2022-04-18 18:58:30|20.46|20.26|20.46|20.26|20.47|20.27|20.46|20.26|9
1650308320000|2022-04-18 18:58:40|20.47|20.27|20.46|20.26|20.47|20.27|20.46|20.26|6
1650308350000|2022-04-18 18:59:10|20.45|20.25|20.45|20.25|20.45|20.25|20.45|20.25|1
1650308370000|2022-04-18 18:59:30|20.46|20.26|20.45|20.25|20.46|20.26|20.45|20.25|2
1650308390000|2022-04-18 18:59:50|20.46|20.26|20.45|20.25|20.46|20.26|20.45|20.25|2
1650308400000|2022-04-18 19:00:00|20.46|20.26|20.5|20.3|20.5|20.3|20.46|20.26|5
1650308410000|2022-04-18 19:00:10|20.49|20.29|20.49|20.29|20.5|20.3|20.49|20.29|7
1650308420000|2022-04-18 19:00:20|20.48|20.28|20.49|20.29|20.49|20.29|20.48|20.28|8
1650308430000|2022-04-18 19:00:30|20.48|20.28|20.48|20.28|20.49|20.29|20.48|20.28|3
1650308440000|2022-04-18 19:00:40|20.47|20.27|20.47|20.27|20.47|20.27|20.47|20.27|1
1650308450000|2022-04-18 19:00:50|20.46|20.26|20.47|20.27|20.48|20.28|20.46|20.26|4
1650308470000|2022-04-18 19:01:10|20.48|20.28|20.48|20.28|20.48|20.28|20.48|20.28|1
1650308490000|2022-04-18 19:01:30|20.49|20.29|20.48|20.28|20.49|20.29|20.48|20.28|2
1650308500000|2022-04-18 19:01:40|20.47|20.27|20.47|20.27|20.48|20.28|20.47|20.27|3
1650308510000|2022-04-18 19:01:50|20.46|20.26|20.46|20.26|20.47|20.27|20.46|20.26|11
1650308520000|2022-04-18 19:02:00|20.47|20.27|20.47|20.27|20.47|20.27|20.46|20.26|7
1650308530000|2022-04-18 19:02:10|20.48|20.28|20.47|20.27|20.48|20.28|20.47|20.27|8
1650308550000|2022-04-18 19:02:30|20.48|20.28|20.47|20.27|20.48|20.28|20.47|20.27|8
1650308560000|2022-04-18 19:02:40|20.48|20.28|20.48|20.28|20.48|20.28|20.48|20.28|1
1650308600000|2022-04-18 19:03:20|20.47|20.27|20.47|20.27|20.47|20.27|20.47|20.27|1
1650308610000|2022-04-18 19:03:30|20.46|20.26|20.46|20.26|20.46|20.26|20.46|20.26|1
1650308620000|2022-04-18 19:03:40|20.47|20.27|20.46|20.26|20.47|20.27|20.46|20.26|2
1650308630000|2022-04-18 19:03:50|20.47|20.27|20.46|20.26|20.47|20.27|20.46|20.26|2
1650308660000|2022-04-18 19:04:20|20.45|20.25|20.46|20.26|20.46|20.26|20.45|20.25|4
1650308670000|2022-04-18 19:04:30|20.45|20.25|20.45|20.25|20.45|20.25|20.45|20.25|1
1650308680000|2022-04-18 19:04:40|20.46|20.26|20.46|20.26|20.46|20.26|20.45|20.25|3
1650308690000|2022-04-18 19:04:50|20.45|20.25|20.45|20.25|20.45|20.25|20.45|20.25|1
1650308710000|2022-04-18 19:05:10|20.44|20.24|20.44|20.24|20.44|20.24|20.44|20.24|1
1650308720000|2022-04-18 19:05:20|20.45|20.25|20.45|20.25|20.45|20.25|20.45|20.25|1
1650308740000|2022-04-18 19:05:40|20.44|20.24|20.44|20.24|20.44|20.24|20.44|20.24|1
1650308750000|2022-04-18 19:05:50|20.45|20.25|20.44|20.24|20.45|20.25|20.44|20.24|2
1650308760000|2022-04-18 19:06:00|20.45|20.25|20.45|20.25|20.45|20.25|20.45|20.25|1
1650308770000|2022-04-18 19:06:10|20.44|20.24|20.45|20.25|20.45|20.25|20.44|20.24|2
1650308780000|2022-04-18 19:06:20|20.44|20.24|20.46|20.26|20.46|20.26|20.44|20.24|3
1650308790000|2022-04-18 19:06:30|20.47|20.27|20.48|20.28|20.48|20.28|20.46|20.26|4
1650308820000|2022-04-18 19:07:00|20.49|20.29|20.5|20.3|20.5|20.3|20.49|20.29|2
1650308840000|2022-04-18 19:07:20|20.49|20.29|20.49|20.29|20.5|20.3|20.49|20.29|7
1650308850000|2022-04-18 19:07:30|20.5|20.3|20.5|20.3|20.5|20.3|20.5|20.3|1
1650308860000|2022-04-18 19:07:40|20.49|20.29|20.5|20.3|20.5|20.3|20.49|20.29|6
1650308880000|2022-04-18 19:08:00|20.51|20.31|20.5|20.3|20.51|20.31|20.5|20.3|2
1650308900000|2022-04-18 19:08:20|20.51|20.31|20.51|20.31|20.51|20.31|20.51|20.31|1
1650308920000|2022-04-18 19:08:40|20.5|20.3|20.5|20.3|20.5|20.3|20.5|20.3|1
1650308930000|2022-04-18 19:08:50|20.49|20.29|20.48|20.28|20.49|20.29|20.48|20.28|4
1650308940000|2022-04-18 19:09:00|20.49|20.29|20.48|20.28|20.49|20.29|20.47|20.27|4
1650308950000|2022-04-18 19:09:10|20.47|20.27|20.47|20.27|20.48|20.28|20.47|20.27|3
1650308960000|2022-04-18 19:09:20|20.46|20.26|20.46|20.26|20.47|20.27|20.45|20.25|11
1650308980000|2022-04-18 19:09:40|20.47|20.27|20.47|20.27|20.47|20.27|20.47|20.27|1
1650309000000|2022-04-18 19:10:00|20.46|20.26|20.46|20.26|20.46|20.26|20.46|20.26|1
1650309010000|2022-04-18 19:10:10|20.47|20.27|20.47|20.27|20.47|20.27|20.47|20.27|1
1650309020000|2022-04-18 19:10:20|20.48|20.28|20.48|20.28|20.48|20.28|20.48|20.28|1
1650309100000|2022-04-18 19:11:40|20.47|20.27|20.47|20.27|20.47|20.27|20.47|20.27|1
1650309110000|2022-04-18 19:11:50|20.48|20.28|20.48|20.28|20.48|20.28|20.47|20.27|5
1650309120000|2022-04-18 19:12:00|20.47|20.27|20.48|20.28|20.48|20.28|20.47|20.27|12
1650309130000|2022-04-18 19:12:10|20.47|20.27|20.48|20.28|20.48|20.28|20.47|20.27|8
1650309140000|2022-04-18 19:12:20|20.47|20.27|20.48|20.28|20.48|20.28|20.47|20.27|4
1650309150000|2022-04-18 19:12:30|20.47|20.27|20.48|20.28|20.48|20.28|20.47|20.27|6
1650309160000|2022-04-18 19:12:40|20.47|20.27|20.47|20.27|20.47|20.27|20.47|20.27|1
1650309170000|2022-04-18 19:12:50|20.48|20.28|20.46|20.26|20.48|20.28|20.46|20.26|3
1650309180000|2022-04-18 19:13:00|20.45|20.25|20.45|20.25|20.45|20.25|20.45|20.25|1
1650309190000|2022-04-18 19:13:10|20.46|20.26|20.44|20.24|20.46|20.26|20.44|20.24|5
1650309200000|2022-04-18 19:13:20|20.43|20.23|20.42|20.22|20.44|20.24|20.42|20.22|6
1650309210000|2022-04-18 19:13:30|20.41|20.21|20.39|20.19|20.41|20.21|20.39|20.19|5
1650309220000|2022-04-18 19:13:40|20.38|20.18|20.37|20.17|20.38|20.18|20.36|20.16|6
1650309230000|2022-04-18 19:13:50|20.36|20.16|20.37|20.17|20.37|20.17|20.36|20.16|2
1650309240000|2022-04-18 19:14:00|20.36|20.16|20.36|20.16|20.36|20.16|20.36|20.16|1
1650309270000|2022-04-18 19:14:30|20.35|20.15|20.36|20.16|20.36|20.16|20.35|20.15|6
1650309290000|2022-04-18 19:14:50|20.37|20.17|20.37|20.17|20.37|20.17|20.37|20.17|1
1650309310000|2022-04-18 19:15:10|20.38|20.18|20.38|20.18|20.39|20.19|20.38|20.18|5
1650309320000|2022-04-18 19:15:20|20.37|20.17|20.36|20.16|20.38|20.18|20.36|20.16|4
1650309340000|2022-04-18 19:15:40|20.35|20.15|20.35|20.15|20.35|20.15|20.35|20.15|1
1650309370000|2022-04-18 19:16:10|20.34|20.14|20.34|20.14|20.34|20.14|20.33|20.13|5
1650309380000|2022-04-18 19:16:20|20.33|20.13|20.34|20.14|20.34|20.14|20.33|20.13|2
1650309390000|2022-04-18 19:16:30|20.35|20.15|20.35|20.15|20.36|20.16|20.35|20.15|3
1650309410000|2022-04-18 19:16:50|20.36|20.16|20.35|20.15|20.36|20.16|20.35|20.15|6
1650309420000|2022-04-18 19:17:00|20.36|20.16|20.35|20.15|20.36|20.16|20.35|20.15|2
1650309430000|2022-04-18 19:17:10|20.36|20.16|20.37|20.17|20.37|20.17|20.36|20.16|6
1650309440000|2022-04-18 19:17:20|20.36|20.16|20.38|20.18|20.38|20.18|20.36|20.16|3
1650309460000|2022-04-18 19:17:40|20.39|20.19|20.39|20.19|20.39|20.19|20.39|20.19|1
1650309480000|2022-04-18 19:18:00|20.38|20.18|20.38|20.18|20.39|20.19|20.38|20.18|9
1650309490000|2022-04-18 19:18:10|20.37|20.17|20.38|20.18|20.38|20.18|20.37|20.17|8
1650309500000|2022-04-18 19:18:20|20.39|20.19|20.36|20.16|20.39|20.19|20.36|20.16|6
1650309510000|2022-04-18 19:18:30|20.35|20.15|20.35|20.15|20.36|20.16|20.35|20.15|3
1650309520000|2022-04-18 19:18:40|20.36|20.16|20.35|20.15|20.36|20.16|20.35|20.15|2
1650309540000|2022-04-18 19:19:00|20.36|20.16|20.36|20.16|20.36|20.16|20.36|20.16|1
1650309550000|2022-04-18 19:19:10|20.37|20.17|20.36|20.16|20.37|20.17|20.36|20.16|8
1650309570000|2022-04-18 19:19:30|20.35|20.15|20.35|20.15|20.35|20.15|20.35|20.15|1
1650309580000|2022-04-18 19:19:40|20.36|20.16|20.35|20.15|20.36|20.16|20.35|20.15|2
1650309590000|2022-04-18 19:19:50|20.34|20.14|20.35|20.15|20.35|20.15|20.34|20.14|2
1650309630000|2022-04-18 19:20:30|20.36|20.16|20.36|20.16|20.36|20.16|20.35|20.15|3
1650309640000|2022-04-18 19:20:40|20.37|20.17|20.36|20.16|20.37|20.17|20.36|20.16|2
1650309650000|2022-04-18 19:20:50|20.37|20.17|20.37|20.17|20.37|20.17|20.37|20.17|1
1650309690000|2022-04-18 19:21:30|20.38|20.18|20.38|20.18|20.38|20.18|20.37|20.17|5
1650309700000|2022-04-18 19:21:40|20.39|20.19|20.4|20.2|20.4|20.2|20.39|20.19|2
1650309710000|2022-04-18 19:21:50|20.39|20.19|20.39|20.19|20.4|20.2|20.39|20.19|5
1650309740000|2022-04-18 19:22:20|20.4|20.2|20.4|20.2|20.4|20.2|20.4|20.2|1
1650309750000|2022-04-18 19:22:30|20.41|20.21|20.41|20.21|20.41|20.21|20.41|20.21|1
1650309770000|2022-04-18 19:22:50|20.42|20.22|20.42|20.22|20.42|20.22|20.42|20.22|1
1650309800000|2022-04-18 19:23:20|20.43|20.23|20.43|20.23|20.43|20.23|20.43|20.23|1
1650309820000|2022-04-18 19:23:40|20.44|20.24|20.44|20.24|20.44|20.24|20.44|20.24|1
1650309840000|2022-04-18 19:24:00|20.45|20.25|20.46|20.26|20.46|20.26|20.45|20.25|2
1650309850000|2022-04-18 19:24:10|20.47|20.27|20.46|20.26|20.47|20.27|20.46|20.26|8
1650309860000|2022-04-18 19:24:20|20.47|20.27|20.46|20.26|20.47|20.27|20.46|20.26|2
1650309870000|2022-04-18 19:24:30|20.47|20.27|20.46|20.26|20.47|20.27|20.46|20.26|2
1650309890000|2022-04-18 19:24:50|20.45|20.25|20.45|20.25|20.46|20.26|20.45|20.25|5
1650309900000|2022-04-18 19:25:00|20.46|20.26|20.44|20.24|20.46|20.26|20.44|20.24|7
1650309910000|2022-04-18 19:25:10|20.45|20.25|20.45|20.25|20.45|20.25|20.45|20.25|1
1650309920000|2022-04-18 19:25:20|20.44|20.24|20.44|20.24|20.44|20.24|20.44|20.24|1
1650309930000|2022-04-18 19:25:30|20.45|20.25|20.44|20.24|20.45|20.25|20.44|20.24|4
1650309970000|2022-04-18 19:26:10|20.45|20.25|20.45|20.25|20.45|20.25|20.45|20.25|1
1650309990000|2022-04-18 19:26:30|20.44|20.24|20.44|20.24|20.44|20.24|20.44|20.24|1
1650310030000|2022-04-18 19:27:10|20.45|20.25|20.47|20.27|20.47|20.27|20.44|20.24|5
1650310050000|2022-04-18 19:27:30|20.48|20.28|20.48|20.28|20.49|20.29|20.48|20.28|3
1650310060000|2022-04-18 19:27:40|20.49|20.29|20.48|20.28|20.49|20.29|20.48|20.28|4
1650310100000|2022-04-18 19:28:20|20.49|20.29|20.5|20.3|20.5|20.3|20.49|20.29|2
1650310110000|2022-04-18 19:28:30|20.51|20.31|20.5|20.3|20.51|20.31|20.49|20.29|6
1650310120000|2022-04-18 19:28:40|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1650310130000|2022-04-18 19:28:50|20.48|20.28|20.48|20.28|20.48|20.28|20.48|20.28|1
1650310140000|2022-04-18 19:29:00|20.49|20.29|20.49|20.29|20.49|20.29|20.48|20.28|11
1650310150000|2022-04-18 19:29:10|20.48|20.28|20.5|20.3|20.5|20.3|20.48|20.28|3
1650310190000|2022-04-18 19:29:50|20.49|20.29|20.49|20.29|20.5|20.3|20.49|20.29|3
1650310200000|2022-04-18 19:30:00|20.48|20.28|20.49|20.29|20.49|20.29|20.48|20.28|2
1650310250000|2022-04-18 19:30:50|20.5|20.3|20.5|20.3|20.5|20.3|20.5|20.3|1
1650310270000|2022-04-18 19:31:10|20.49|20.29|20.5|20.3|20.5|20.3|20.49|20.29|4
1650310280000|2022-04-18 19:31:20|20.49|20.29|20.5|20.3|20.5|20.3|20.49|20.29|10
1650310290000|2022-04-18 19:31:30|20.49|20.29|20.5|20.3|20.5|20.3|20.49|20.29|8
1650310300000|2022-04-18 19:31:40|20.51|20.31|20.51|20.31|20.51|20.31|20.51|20.31|1
1650310310000|2022-04-18 19:31:50|20.5|20.3|20.5|20.3|20.5|20.3|20.5|20.3|1
1650310320000|2022-04-18 19:32:00|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1650310330000|2022-04-18 19:32:10|20.48|20.28|20.48|20.28|20.49|20.29|20.48|20.28|9
1650310340000|2022-04-18 19:32:20|20.47|20.27|20.46|20.26|20.47|20.27|20.46|20.26|2
1650310350000|2022-04-18 19:32:30|20.45|20.25|20.46|20.26|20.46|20.26|20.45|20.25|2
1650310360000|2022-04-18 19:32:40|20.45|20.25|20.46|20.26|20.46|20.26|20.45|20.25|2
1650310370000|2022-04-18 19:32:50|20.45|20.25|20.45|20.25|20.46|20.26|20.45|20.25|5
1650310380000|2022-04-18 19:33:00|20.46|20.26|20.45|20.25|20.46|20.26|20.45|20.25|8
1650310390000|2022-04-18 19:33:10|20.46|20.26|20.45|20.25|20.46|20.26|20.45|20.25|4
1650310400000|2022-04-18 19:33:20|20.46|20.26|20.45|20.25|20.46|20.26|20.45|20.25|4
1650310420000|2022-04-18 19:33:40|20.44|20.24|20.44|20.24|20.45|20.25|20.44|20.24|3
1650310430000|2022-04-18 19:33:50|20.45|20.25|20.45|20.25|20.45|20.25|20.45|20.25|1
1650310440000|2022-04-18 19:34:00|20.44|20.24|20.45|20.25|20.45|20.25|20.44|20.24|2
1650310460000|2022-04-18 19:34:20|20.44|20.24|20.44|20.24|20.44|20.24|20.44|20.24|1
1650310470000|2022-04-18 19:34:30|20.45|20.25|20.44|20.24|20.45|20.25|20.44|20.24|4
1650310490000|2022-04-18 19:34:50|20.45|20.25|20.44|20.24|20.45|20.25|20.44|20.24|2
1650310500000|2022-04-18 19:35:00|20.45|20.25|20.45|20.25|20.45|20.25|20.45|20.25|1
1650310510000|2022-04-18 19:35:10|20.44|20.24|20.44|20.24|20.44|20.24|20.44|20.24|1
1650310520000|2022-04-18 19:35:20|20.43|20.23|20.43|20.23|20.44|20.24|20.43|20.23|3
1650310530000|2022-04-18 19:35:30|20.42|20.22|20.42|20.22|20.42|20.22|20.42|20.22|1
1650310550000|2022-04-18 19:35:50|20.41|20.21|20.42|20.22|20.42|20.22|20.41|20.21|2
1650310570000|2022-04-18 19:36:10|20.41|20.21|20.41|20.21|20.42|20.22|20.41|20.21|5
1650310580000|2022-04-18 19:36:20|20.42|20.22|20.41|20.21|20.42|20.22|20.41|20.21|4
1650310590000|2022-04-18 19:36:30|20.42|20.22|20.42|20.22|20.42|20.22|20.41|20.21|9
1650310600000|2022-04-18 19:36:40|20.41|20.21|20.41|20.21|20.42|20.22|20.41|20.21|9
1650310610000|2022-04-18 19:36:50|20.42|20.22|20.42|20.22|20.42|20.22|20.41|20.21|3
1650310620000|2022-04-18 19:37:00|20.41|20.21|20.41|20.21|20.42|20.22|20.41|20.21|5
1650310710000|2022-04-18 19:38:30|20.4|20.2|20.41|20.21|20.41|20.21|20.4|20.2|2
1650310720000|2022-04-18 19:38:40|20.4|20.2|20.41|20.21|20.41|20.21|20.4|20.2|4
1650310740000|2022-04-18 19:39:00|20.4|20.2|20.41|20.21|20.41|20.21|20.4|20.2|2
1650310750000|2022-04-18 19:39:10|20.4|20.2|20.41|20.21|20.41|20.21|20.4|20.2|2
1650310760000|2022-04-18 19:39:20|20.4|20.2|20.4|20.2|20.4|20.2|20.4|20.2|1
1650310780000|2022-04-18 19:39:40|20.39|20.19|20.4|20.2|20.4|20.2|20.39|20.19|2
1650310840000|2022-04-18 19:40:40|20.39|20.19|20.39|20.19|20.39|20.19|20.39|20.19|1
1650310850000|2022-04-18 19:40:50|20.4|20.2|20.4|20.2|20.4|20.2|20.4|20.2|1
1650310860000|2022-04-18 19:41:00|20.41|20.21|20.41|20.21|20.41|20.21|20.41|20.21|1
1650310870000|2022-04-18 19:41:10|20.4|20.2|20.41|20.21|20.41|20.21|20.4|20.2|2
1650310880000|2022-04-18 19:41:20|20.4|20.2|20.4|20.2|20.4|20.2|20.4|20.2|1
1650310910000|2022-04-18 19:41:50|20.41|20.21|20.41|20.21|20.41|20.21|20.4|20.2|3
1650310920000|2022-04-18 19:42:00|20.4|20.2|20.4|20.2|20.41|20.21|20.4|20.2|3
1650310980000|2022-04-18 19:43:00|20.39|20.19|20.4|20.2|20.4|20.2|20.39|20.19|2
1650310990000|2022-04-18 19:43:10|20.39|20.19|20.4|20.2|20.4|20.2|20.39|20.19|2
1650311000000|2022-04-18 19:43:20|20.39|20.19|20.39|20.19|20.39|20.19|20.39|20.19|1
1650311010000|2022-04-18 19:43:30|20.38|20.18|20.38|20.18|20.38|20.18|20.38|20.18|1
1650311100000|2022-04-18 19:45:00|20.37|20.17|20.38|20.18|20.38|20.18|20.37|20.17|4
1650311130000|2022-04-18 19:45:30|20.37|20.17|20.37|20.17|20.37|20.17|20.37|20.17|1
1650311140000|2022-04-18 19:45:40|20.38|20.18|20.38|20.18|20.38|20.18|20.37|20.17|3
1650311150000|2022-04-18 19:45:50|20.37|20.17|20.38|20.18|20.38|20.18|20.37|20.17|2
1650311160000|2022-04-18 19:46:00|20.37|20.17|20.37|20.17|20.38|20.18|20.37|20.17|5
1650311180000|2022-04-18 19:46:20|20.36|20.16|20.36|20.16|20.36|20.16|20.36|20.16|1
1650311200000|2022-04-18 19:46:40|20.37|20.17|20.36|20.16|20.37|20.17|20.36|20.16|4
1650311260000|2022-04-18 19:47:40|20.37|20.17|20.37|20.17|20.37|20.17|20.37|20.17|1
1650311280000|2022-04-18 19:48:00|20.36|20.16|20.36|20.16|20.37|20.17|20.36|20.16|7
1650311290000|2022-04-18 19:48:10|20.37|20.17|20.37|20.17|20.37|20.17|20.37|20.17|1
1650311320000|2022-04-18 19:48:40|20.36|20.16|20.37|20.17|20.37|20.17|20.36|20.16|2
1650311340000|2022-04-18 19:49:00|20.36|20.16|20.37|20.17|20.37|20.17|20.36|20.16|4
1650311350000|2022-04-18 19:49:10|20.36|20.16|20.37|20.17|20.37|20.17|20.36|20.16|8
1650311360000|2022-04-18 19:49:20|20.36|20.16|20.36|20.16|20.36|20.16|20.36|20.16|1
1650311370000|2022-04-18 19:49:30|20.35|20.15|20.35|20.15|20.35|20.15|20.35|20.15|1
1650311380000|2022-04-18 19:49:40|20.34|20.14|20.35|20.15|20.35|20.15|20.34|20.14|2
1650311390000|2022-04-18 19:49:50|20.34|20.14|20.34|20.14|20.34|20.14|20.34|20.14|1
1650311400000|2022-04-18 19:50:00|20.33|20.13|20.34|20.14|20.34|20.14|20.33|20.13|4
1650311450000|2022-04-18 19:50:50|20.35|20.15|20.35|20.15|20.35|20.15|20.34|20.14|3
1650311460000|2022-04-18 19:51:00|20.36|20.16|20.36|20.16|20.36|20.16|20.35|20.15|5
1650311470000|2022-04-18 19:51:10|20.35|20.15|20.35|20.15|20.36|20.16|20.35|20.15|3
1650311490000|2022-04-18 19:51:30|20.34|20.14|20.34|20.14|20.34|20.14|20.34|20.14|1
1650311550000|2022-04-18 19:52:30|20.35|20.15|20.35|20.15|20.35|20.15|20.35|20.15|1
1650311560000|2022-04-18 19:52:40|20.34|20.14|20.35|20.15|20.35|20.15|20.34|20.14|2
1650311570000|2022-04-18 19:52:50|20.34|20.14|20.35|20.15|20.35|20.15|20.34|20.14|2
1650311580000|2022-04-18 19:53:00|20.34|20.14|20.35|20.15|20.35|20.15|20.34|20.14|2
1650311590000|2022-04-18 19:53:10|20.36|20.16|20.36|20.16|20.36|20.16|20.35|20.15|7
1650311600000|2022-04-18 19:53:20|20.35|20.15|20.35|20.15|20.35|20.15|20.35|20.15|1
1650311620000|2022-04-18 19:53:40|20.36|20.16|20.36|20.16|20.36|20.16|20.36|20.16|1
1650311680000|2022-04-18 19:54:40|20.35|20.15|20.36|20.16|20.36|20.16|20.35|20.15|2
1650311700000|2022-04-18 19:55:00|20.35|20.15|20.36|20.16|20.36|20.16|20.35|20.15|2
1650311710000|2022-04-18 19:55:10|20.37|20.17|20.37|20.17|20.37|20.17|20.37|20.17|1
1650311740000|2022-04-18 19:55:40|20.38|20.18|20.38|20.18|20.38|20.18|20.38|20.18|1
1650311780000|2022-04-18 19:56:20|20.39|20.19|20.39|20.19|20.39|20.19|20.39|20.19|1
1650311810000|2022-04-18 19:56:50|20.38|20.18|20.37|20.17|20.38|20.18|20.37|20.17|2
1650311820000|2022-04-18 19:57:00|20.36|20.16|20.36|20.16|20.36|20.16|20.36|20.16|1
1650311830000|2022-04-18 19:57:10|20.35|20.15|20.35|20.15|20.35|20.15|20.34|20.14|3
1650311840000|2022-04-18 19:57:20|20.36|20.16|20.36|20.16|20.36|20.16|20.36|20.16|1
1650311850000|2022-04-18 19:57:30|20.37|20.17|20.36|20.16|20.37|20.17|20.36|20.16|4
1650311880000|2022-04-18 19:58:00|20.35|20.15|20.36|20.16|20.36|20.16|20.35|20.15|4
1650311890000|2022-04-18 19:58:10|20.35|20.15|20.36|20.16|20.36|20.16|20.35|20.15|2
1650311930000|2022-04-18 19:58:50|20.37|20.17|20.37|20.17|20.37|20.17|20.36|20.16|7
1650311970000|2022-04-18 19:59:30|20.36|20.16|20.36|20.16|20.36|20.16|20.36|20.16|1
1650311980000|2022-04-18 19:59:40|20.37|20.17|20.37|20.17|20.37|20.17|20.37|20.17|1
1650312000000|2022-04-18 20:00:00|20.36|20.16|20.37|20.17|20.37|20.17|20.36|20.16|2
1650312010000|2022-04-18 20:00:10|20.38|20.18|20.39|20.19|20.39|20.19|20.37|20.17|4
1650312020000|2022-04-18 20:00:20|20.4|20.2|20.4|20.2|20.4|20.2|20.4|20.2|1
1650312030000|2022-04-18 20:00:30|20.41|20.21|20.4|20.2|20.41|20.21|20.4|20.2|6
1650312040000|2022-04-18 20:00:40|20.41|20.21|20.41|20.21|20.41|20.21|20.4|20.2|11
1650312050000|2022-04-18 20:00:50|20.4|20.2|20.41|20.21|20.41|20.21|20.4|20.2|10
1650312060000|2022-04-18 20:01:00|20.4|20.2|20.4|20.2|20.4|20.2|20.4|20.2|1
1650312070000|2022-04-18 20:01:10|20.39|20.19|20.39|20.19|20.4|20.2|20.39|20.19|3
1650312090000|2022-04-18 20:01:30|20.38|20.18|20.39|20.19|20.39|20.19|20.38|20.18|6
1650312100000|2022-04-18 20:01:40|20.38|20.18|20.38|20.18|20.38|20.18|20.38|20.18|1
1650312120000|2022-04-18 20:02:00|20.37|20.17|20.37|20.17|20.37|20.17|20.36|20.16|5
1650312130000|2022-04-18 20:02:10|20.36|20.16|20.36|20.16|20.36|20.16|20.36|20.16|1
1650312140000|2022-04-18 20:02:20|20.37|20.17|20.36|20.16|20.37|20.17|20.36|20.16|2
1650312150000|2022-04-18 20:02:30|20.37|20.17|20.37|20.17|20.37|20.17|20.37|20.17|1
1650312160000|2022-04-18 20:02:40|20.38|20.18|20.38|20.18|20.38|20.18|20.38|20.18|1
1650312170000|2022-04-18 20:02:50|20.37|20.17|20.36|20.16|20.37|20.17|20.36|20.16|2
1650312180000|2022-04-18 20:03:00|20.38|20.18|20.38|20.18|20.39|20.19|20.38|20.18|5
1650312190000|2022-04-18 20:03:10|20.39|20.19|20.4|20.2|20.4|20.2|20.39|20.19|6
1650312200000|2022-04-18 20:03:20|20.41|20.21|20.41|20.21|20.41|20.21|20.41|20.21|1
1650312220000|2022-04-18 20:03:40|20.42|20.22|20.42|20.22|20.42|20.22|20.42|20.22|1
1650312230000|2022-04-18 20:03:50|20.43|20.23|20.43|20.23|20.43|20.23|20.43|20.23|1
1650312260000|2022-04-18 20:04:20|20.44|20.24|20.45|20.25|20.45|20.25|20.44|20.24|2
1650312270000|2022-04-18 20:04:30|20.44|20.24|20.44|20.24|20.45|20.25|20.44|20.24|3
1650312280000|2022-04-18 20:04:40|20.45|20.25|20.45|20.25|20.45|20.25|20.44|20.24|3
1650312290000|2022-04-18 20:04:50|20.46|20.26|20.46|20.26|20.46|20.26|20.46|20.26|1
1650312300000|2022-04-18 20:05:00|20.45|20.25|20.45|20.25|20.45|20.25|20.45|20.25|1
1650312320000|2022-04-18 20:05:20|20.46|20.26|20.46|20.26|20.46|20.26|20.46|20.26|1
1650312340000|2022-04-18 20:05:40|20.45|20.25|20.45|20.25|20.45|20.25|20.45|20.25|1
1650312350000|2022-04-18 20:05:50|20.46|20.26|20.45|20.25|20.46|20.26|20.45|20.25|2
1650312400000|2022-04-18 20:06:40|20.46|20.26|20.47|20.27|20.47|20.27|20.46|20.26|2
1650312410000|2022-04-18 20:06:50|20.46|20.26|20.47|20.27|20.47|20.27|20.46|20.26|2
1650312440000|2022-04-18 20:07:20|20.48|20.28|20.48|20.28|20.48|20.28|20.48|20.28|1
1650312460000|2022-04-18 20:07:40|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1650312470000|2022-04-18 20:07:50|20.48|20.28|20.5|20.3|20.5|20.3|20.48|20.28|7
1650312480000|2022-04-18 20:08:00|20.49|20.29|20.49|20.29|20.5|20.3|20.49|20.29|5
1650312490000|2022-04-18 20:08:10|20.5|20.3|20.48|20.28|20.5|20.3|20.48|20.28|8
1650312500000|2022-04-18 20:08:20|20.49|20.29|20.48|20.28|20.49|20.29|20.48|20.28|2
1650312510000|2022-04-18 20:08:30|20.49|20.29|20.49|20.29|20.49|20.29|20.48|20.28|3
1650312520000|2022-04-18 20:08:40|20.5|20.3|20.5|20.3|20.5|20.3|20.5|20.3|1
1650312540000|2022-04-18 20:09:00|20.49|20.29|20.5|20.3|20.5|20.3|20.49|20.29|4
1650312550000|2022-04-18 20:09:10|20.49|20.29|20.49|20.29|20.5|20.3|20.49|20.29|5
1650312590000|2022-04-18 20:09:50|20.5|20.3|20.51|20.31|20.51|20.31|20.5|20.3|4
1650312690000|2022-04-18 20:11:30|20.5|20.3|20.5|20.3|20.51|20.31|20.5|20.3|3
1650312700000|2022-04-18 20:11:40|20.49|20.29|20.5|20.3|20.5|20.3|20.49|20.29|4
1650312720000|2022-04-18 20:12:00|20.51|20.31|20.49|20.29|20.51|20.31|20.49|20.29|3
1650312760000|2022-04-18 20:12:40|20.48|20.28|20.48|20.28|20.48|20.28|20.48|20.28|1
1650312770000|2022-04-18 20:12:50|20.49|20.29|20.48|20.28|20.49|20.29|20.48|20.28|2
1650312790000|2022-04-18 20:13:10|20.49|20.29|20.49|20.29|20.49|20.29|20.48|20.28|3
1650312800000|2022-04-18 20:13:20|20.5|20.3|20.5|20.3|20.5|20.3|20.5|20.3|1
1650312810000|2022-04-18 20:13:30|20.51|20.31|20.5|20.3|20.51|20.31|20.5|20.3|4
1650312830000|2022-04-18 20:13:50|20.49|20.29|20.5|20.3|20.5|20.3|20.49|20.29|2
1650312850000|2022-04-18 20:14:10|20.51|20.31|20.51|20.31|20.51|20.31|20.51|20.31|1
1650312860000|2022-04-18 20:14:20|20.5|20.3|20.52|20.32|20.52|20.32|20.5|20.3|5
1650312870000|2022-04-18 20:14:30|20.51|20.31|20.51|20.31|20.52|20.32|20.51|20.31|11
1650312880000|2022-04-18 20:14:40|20.52|20.32|20.52|20.32|20.52|20.32|20.51|20.31|5
1650312900000|2022-04-18 20:15:00|20.53|20.33|20.53|20.33|20.54|20.34|20.53|20.33|5
1650312910000|2022-04-18 20:15:10|20.52|20.32|20.52|20.32|20.52|20.32|20.52|20.32|1
1650312930000|2022-04-18 20:15:30|20.53|20.33|20.52|20.32|20.53|20.33|20.52|20.32|2
1650312940000|2022-04-18 20:15:40|20.53|20.33|20.52|20.32|20.53|20.33|20.52|20.32|6
1650312950000|2022-04-18 20:15:50|20.53|20.33|20.52|20.32|20.53|20.33|20.52|20.32|4
1650312960000|2022-04-18 20:16:00|20.53|20.33|20.53|20.33|20.53|20.33|20.53|20.33|1
1650312970000|2022-04-18 20:16:10|20.52|20.32|20.52|20.32|20.53|20.33|20.52|20.32|5
1650312980000|2022-04-18 20:16:20|20.53|20.33|20.52|20.32|20.53|20.33|20.52|20.32|10
1650313010000|2022-04-18 20:16:50|20.51|20.31|20.51|20.31|20.51|20.31|20.51|20.31|1
1650313020000|2022-04-18 20:17:00|20.52|20.32|20.52|20.32|20.52|20.32|20.51|20.31|5
1650313050000|2022-04-18 20:17:30|20.51|20.31|20.51|20.31|20.52|20.32|20.51|20.31|11
1650313060000|2022-04-18 20:17:40|20.5|20.3|20.5|20.3|20.51|20.31|20.5|20.3|9
1650313070000|2022-04-18 20:17:50|20.51|20.31|20.49|20.29|20.51|20.31|20.49|20.29|3
1650313110000|2022-04-18 20:18:30|20.5|20.3|20.49|20.29|20.5|20.3|20.49|20.29|4
1650313140000|2022-04-18 20:19:00|20.5|20.3|20.49|20.29|20.5|20.3|20.49|20.29|2
1650313150000|2022-04-18 20:19:10|20.5|20.3|20.5|20.3|20.5|20.3|20.49|20.29|3
1650313210000|2022-04-18 20:20:10|20.51|20.31|20.51|20.31|20.51|20.31|20.5|20.3|3
1650313250000|2022-04-18 20:20:50|20.52|20.32|20.52|20.32|20.52|20.32|20.51|20.31|3
1650313260000|2022-04-18 20:21:00|20.51|20.31|20.51|20.31|20.51|20.31|20.51|20.31|1
1650313270000|2022-04-18 20:21:10|20.52|20.32|20.52|20.32|20.52|20.32|20.52|20.32|1
1650313280000|2022-04-18 20:21:20|20.51|20.31|20.51|20.31|20.51|20.31|20.51|20.31|1
1650313290000|2022-04-18 20:21:30|20.52|20.32|20.52|20.32|20.52|20.32|20.52|20.32|1
1650313350000|2022-04-18 20:22:30|20.51|20.31|20.52|20.32|20.52|20.32|20.51|20.31|4
1650313360000|2022-04-18 20:22:40|20.51|20.31|20.52|20.32|20.52|20.32|20.51|20.31|4
1650313370000|2022-04-18 20:22:50|20.51|20.31|20.51|20.31|20.52|20.32|20.51|20.31|5
1650313410000|2022-04-18 20:23:30|20.5|20.3|20.5|20.3|20.5|20.3|20.49|20.29|3
1650313440000|2022-04-18 20:24:00|20.49|20.29|20.48|20.28|20.49|20.29|20.48|20.28|2
1650313450000|2022-04-18 20:24:10|20.47|20.27|20.48|20.28|20.48|20.28|20.47|20.27|2
1650313460000|2022-04-18 20:24:20|20.47|20.27|20.48|20.28|20.48|20.28|20.47|20.27|12
1650313470000|2022-04-18 20:24:30|20.47|20.27|20.48|20.28|20.48|20.28|20.47|20.27|6
1650313510000|2022-04-18 20:25:10|20.47|20.27|20.47|20.27|20.48|20.28|20.47|20.27|3
1650313520000|2022-04-18 20:25:20|20.48|20.28|20.48|20.28|20.48|20.28|20.47|20.27|5
1650313530000|2022-04-18 20:25:30|20.47|20.27|20.48|20.28|20.48|20.28|20.47|20.27|4
1650313550000|2022-04-18 20:25:50|20.49|20.29|20.49|20.29|20.49|20.29|20.48|20.28|3
1650313560000|2022-04-18 20:26:00|20.48|20.28|20.49|20.29|20.49|20.29|20.48|20.28|6
1650313570000|2022-04-18 20:26:10|20.48|20.28|20.49|20.29|20.49|20.29|20.48|20.28|4
1650313580000|2022-04-18 20:26:20|20.48|20.28|20.48|20.28|20.48|20.28|20.48|20.28|1
1650313600000|2022-04-18 20:26:40|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1650313610000|2022-04-18 20:26:50|20.5|20.3|20.49|20.29|20.5|20.3|20.49|20.29|2
1650313630000|2022-04-18 20:27:10|20.48|20.28|20.49|20.29|20.49|20.29|20.48|20.28|2
1650313660000|2022-04-18 20:27:40|20.5|20.3|20.49|20.29|20.5|20.3|20.49|20.29|2
1650313670000|2022-04-18 20:27:50|20.5|20.3|20.49|20.29|20.5|20.3|20.49|20.29|2
1650313680000|2022-04-18 20:28:00|20.5|20.3|20.49|20.29|20.5|20.3|20.49|20.29|2
1650313690000|2022-04-18 20:28:10|20.5|20.3|20.49|20.29|20.5|20.3|20.49|20.29|2
1650313720000|2022-04-18 20:28:40|20.5|20.3|20.49|20.29|20.5|20.3|20.49|20.29|2
1650313730000|2022-04-18 20:28:50|20.5|20.3|20.5|20.3|20.5|20.3|20.5|20.3|1
1650313740000|2022-04-18 20:29:00|20.51|20.31|20.51|20.31|20.51|20.31|20.51|20.31|1
1650313760000|2022-04-18 20:29:20|20.5|20.3|20.5|20.3|20.5|20.3|20.5|20.3|1
1650313770000|2022-04-18 20:29:30|20.49|20.29|20.5|20.3|20.5|20.3|20.49|20.29|2
1650313780000|2022-04-18 20:29:40|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1650313800000|2022-04-18 20:30:00|20.5|20.3|20.5|20.3|20.5|20.3|20.5|20.3|1
1650313900000|2022-04-18 20:31:40|20.51|20.31|20.51|20.31|20.51|20.31|20.51|20.31|1
1650313920000|2022-04-18 20:32:00|20.5|20.3|20.5|20.3|20.5|20.3|20.5|20.3|1
1650314010000|2022-04-18 20:33:30|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1650314020000|2022-04-18 20:33:40|20.48|20.28|20.49|20.29|20.49|20.29|20.48|20.28|2
1650314030000|2022-04-18 20:33:50|20.48|20.28|20.48|20.28|20.48|20.28|20.48|20.28|1
1650314040000|2022-04-18 20:34:00|20.49|20.29|20.48|20.28|20.49|20.29|20.48|20.28|4
1650314050000|2022-04-18 20:34:10|20.47|20.27|20.47|20.27|20.48|20.28|20.47|20.27|7
1650314060000|2022-04-18 20:34:20|20.48|20.28|20.45|20.25|20.48|20.28|20.45|20.25|6
1650314070000|2022-04-18 20:34:30|20.44|20.24|20.43|20.23|20.44|20.24|20.43|20.23|2
1650314080000|2022-04-18 20:34:40|20.42|20.22|20.37|20.17|20.42|20.22|20.36|20.16|8
1650314090000|2022-04-18 20:34:50|20.36|20.16|20.38|20.18|20.38|20.18|20.36|20.16|3
1650314110000|2022-04-18 20:35:10|20.39|20.19|20.39|20.19|20.4|20.2|20.39|20.19|5
1650314130000|2022-04-18 20:35:30|20.38|20.18|20.38|20.18|20.39|20.19|20.38|20.18|5
1650314140000|2022-04-18 20:35:40|20.39|20.19|20.38|20.18|20.39|20.19|20.38|20.18|8
1650314170000|2022-04-18 20:36:10|20.39|20.19|20.39|20.19|20.39|20.19|20.38|20.18|5
1650314190000|2022-04-18 20:36:30|20.38|20.18|20.38|20.18|20.38|20.18|20.38|20.18|1
1650314210000|2022-04-18 20:36:50|20.39|20.19|20.39|20.19|20.39|20.19|20.39|20.19|1
1650314280000|2022-04-18 20:38:00|20.4|20.2|20.4|20.2|20.4|20.2|20.4|20.2|1
1650314290000|2022-04-18 20:38:10|20.41|20.21|20.41|20.21|20.41|20.21|20.4|20.2|3
1650314310000|2022-04-18 20:38:30|20.42|20.22|20.42|20.22|20.42|20.22|20.42|20.22|1
1650314320000|2022-04-18 20:38:40|20.41|20.21|20.42|20.22|20.42|20.22|20.41|20.21|2
1650314330000|2022-04-18 20:38:50|20.41|20.21|20.4|20.2|20.42|20.22|20.4|20.2|6
1650314340000|2022-04-18 20:39:00|20.41|20.21|20.4|20.2|20.41|20.21|20.4|20.2|2
1650314350000|2022-04-18 20:39:10|20.41|20.21|20.4|20.2|20.41|20.21|20.4|20.2|2
1650314360000|2022-04-18 20:39:20|20.41|20.21|20.4|20.2|20.41|20.21|20.4|20.2|4
1650314460000|2022-04-18 20:41:00|20.39|20.19|20.4|20.2|20.4|20.2|20.39|20.19|2
1650314470000|2022-04-18 20:41:10|20.39|20.19|20.39|20.19|20.4|20.2|20.39|20.19|3
1650314480000|2022-04-18 20:41:20|20.4|20.2|20.4|20.2|20.4|20.2|20.39|20.19|5
1650314490000|2022-04-18 20:41:30|20.39|20.19|20.4|20.2|20.4|20.2|20.39|20.19|2
1650314500000|2022-04-18 20:41:40|20.41|20.21|20.41|20.21|20.41|20.21|20.41|20.21|1
1650314510000|2022-04-18 20:41:50|20.4|20.2|20.4|20.2|20.41|20.21|20.4|20.2|3
1650314560000|2022-04-18 20:42:40|20.39|20.19|20.39|20.19|20.39|20.19|20.39|20.19|1
1650314600000|2022-04-18 20:43:20|20.38|20.18|20.38|20.18|20.38|20.18|20.37|20.17|5
1650314610000|2022-04-18 20:43:30|20.37|20.17|20.37|20.17|20.38|20.18|20.37|20.17|3
1650314620000|2022-04-18 20:43:40|20.36|20.16|20.36|20.16|20.36|20.16|20.36|20.16|1
1650314640000|2022-04-18 20:44:00|20.35|20.15|20.35|20.15|20.36|20.16|20.35|20.15|3
1650314650000|2022-04-18 20:44:10|20.36|20.16|20.36|20.16|20.36|20.16|20.36|20.16|1
1650314690000|2022-04-18 20:44:50|20.37|20.17|20.37|20.17|20.37|20.17|20.36|20.16|3
1650314710000|2022-04-18 20:45:10|20.36|20.16|20.36|20.16|20.36|20.16|20.36|20.16|1
1650314740000|2022-04-18 20:45:40|20.35|20.15|20.36|20.16|20.36|20.16|20.35|20.15|6
1650314750000|2022-04-18 20:45:50|20.35|20.15|20.36|20.16|20.36|20.16|20.35|20.15|2
1650314780000|2022-04-18 20:46:20|20.37|20.17|20.37|20.17|20.37|20.17|20.37|20.17|1
1650314810000|2022-04-18 20:46:50|20.38|20.18|20.38|20.18|20.38|20.18|20.37|20.17|5
1650314830000|2022-04-18 20:47:10|20.39|20.19|20.4|20.2|20.4|20.2|20.39|20.19|2
1650314860000|2022-04-18 20:47:40|20.41|20.21|20.41|20.21|20.41|20.21|20.4|20.2|3
1650314870000|2022-04-18 20:47:50|20.42|20.22|20.42|20.22|20.42|20.22|20.41|20.21|3
1650314930000|2022-04-18 20:48:50|20.43|20.23|20.43|20.23|20.43|20.23|20.43|20.23|1
1650314950000|2022-04-18 20:49:10|20.42|20.22|20.42|20.22|20.43|20.23|20.42|20.22|3
1650314960000|2022-04-18 20:49:20|20.41|20.21|20.41|20.21|20.41|20.21|20.41|20.21|1
1650314970000|2022-04-18 20:49:30|20.4|20.2|20.39|20.19|20.4|20.2|20.39|20.19|2
1650314980000|2022-04-18 20:49:40|20.4|20.2|20.41|20.21|20.41|20.21|20.39|20.19|6
1650315000000|2022-04-18 20:50:00|20.42|20.22|20.43|20.23|20.43|20.23|20.42|20.22|2
1650315010000|2022-04-18 20:50:10|20.42|20.22|20.44|20.24|20.44|20.24|20.42|20.22|3
1650315020000|2022-04-18 20:50:20|20.45|20.25|20.46|20.26|20.46|20.26|20.44|20.24|6
1650315030000|2022-04-18 20:50:30|20.47|20.27|20.5|20.3|20.5|20.3|20.46|20.26|7
1650315040000|2022-04-18 20:50:40|20.51|20.31|20.54|20.34|20.55|20.35|20.51|20.31|7
1650315050000|2022-04-18 20:50:50|20.53|20.33|20.52|20.32|20.54|20.34|20.51|20.31|12
1650315060000|2022-04-18 20:51:00|20.53|20.33|20.53|20.33|20.53|20.33|20.52|20.32|5
1650315070000|2022-04-18 20:51:10|20.52|20.32|20.52|20.32|20.53|20.33|20.52|20.32|3
1650315080000|2022-04-18 20:51:20|20.53|20.33|20.55|20.35|20.55|20.35|20.52|20.32|7
1650315090000|2022-04-18 20:51:30|20.56|20.36|20.56|20.36|20.56|20.36|20.55|20.35|5
1650315100000|2022-04-18 20:51:40|20.57|20.37|20.56|20.36|20.57|20.37|20.56|20.36|2
1650315110000|2022-04-18 20:51:50|20.57|20.37|20.57|20.37|20.57|20.37|20.56|20.36|3
1650315120000|2022-04-18 20:52:00|20.56|20.36|20.56|20.36|20.57|20.37|20.56|20.36|9
1650315130000|2022-04-18 20:52:10|20.57|20.37|20.56|20.36|20.57|20.37|20.56|20.36|8
1650315140000|2022-04-18 20:52:20|20.57|20.37|20.58|20.38|20.58|20.38|20.57|20.37|2
1650315150000|2022-04-18 20:52:30|20.59|20.39|20.61|20.41|20.61|20.41|20.58|20.38|10
1650315160000|2022-04-18 20:52:40|20.6|20.4|20.61|20.41|20.61|20.41|20.6|20.4|2
1650315170000|2022-04-18 20:52:50|20.62|20.42|20.64|20.44|20.64|20.44|20.62|20.42|3
1650315180000|2022-04-18 20:53:00|20.65|20.45|20.64|20.44|20.66|20.46|20.63|20.43|12
1650315190000|2022-04-18 20:53:10|20.63|20.43|20.63|20.43|20.64|20.44|20.62|20.42|15
1650315200000|2022-04-18 20:53:20|20.62|20.42|20.63|20.43|20.63|20.43|20.62|20.42|2
1650315210000|2022-04-18 20:53:30|20.64|20.44|20.64|20.44|20.64|20.44|20.64|20.44|1
1650315220000|2022-04-18 20:53:40|20.65|20.45|20.65|20.45|20.65|20.45|20.64|20.44|3
1650315230000|2022-04-18 20:53:50|20.64|20.44|20.65|20.45|20.65|20.45|20.64|20.44|8
1650315240000|2022-04-18 20:54:00|20.66|20.46|20.66|20.46|20.66|20.46|20.66|20.46|1
1650315250000|2022-04-18 20:54:10|20.65|20.45|20.66|20.46|20.66|20.46|20.65|20.45|2
1650315260000|2022-04-18 20:54:20|20.67|20.47|20.66|20.46|20.67|20.47|20.66|20.46|2
1650315270000|2022-04-18 20:54:30|20.67|20.47|20.67|20.47|20.67|20.47|20.66|20.46|7
1650315300000|2022-04-18 20:55:00|20.66|20.46|20.67|20.47|20.67|20.47|20.66|20.46|2
1650315320000|2022-04-18 20:55:20|20.66|20.46|20.65|20.45|20.66|20.46|20.65|20.45|4
1650315340000|2022-04-18 20:55:40|20.64|20.44|20.64|20.44|20.64|20.44|20.63|20.43|3
1650315350000|2022-04-18 20:55:50|20.63|20.43|20.62|20.42|20.63|20.43|20.62|20.42|2
1650315360000|2022-04-18 20:56:00|20.63|20.43|20.63|20.43|20.63|20.43|20.62|20.42|5
1650315380000|2022-04-18 20:56:20|20.64|20.44|20.63|20.43|20.64|20.44|20.63|20.43|6
1650315390000|2022-04-18 20:56:30|20.64|20.44|20.65|20.45|20.65|20.45|20.63|20.43|4
1650315400000|2022-04-18 20:56:40|20.66|20.46|20.66|20.46|20.66|20.46|20.66|20.46|1
1650315410000|2022-04-18 20:56:50|20.67|20.47|20.67|20.47|20.67|20.47|20.67|20.47|1
1650315450000|2022-04-18 20:57:30|20.66|20.46|20.67|20.47|20.67|20.47|20.66|20.46|2
1650315480000|2022-04-18 20:58:00|20.66|20.46|20.65|20.45|20.66|20.46|20.65|20.45|2
1650315490000|2022-04-18 20:58:10|20.64|20.44|20.64|20.44|20.64|20.44|20.64|20.44|1
1650315530000|2022-04-18 20:58:50|20.65|20.45|20.65|20.45|20.65|20.45|20.64|20.44|3
1650315540000|2022-04-18 20:59:00|20.66|20.46|20.66|20.46|20.66|20.46|20.65|20.45|3
1650315550000|2022-04-18 20:59:10|20.67|20.47|20.66|20.46|20.67|20.47|20.66|20.46|4
1650315560000|2022-04-18 20:59:20|20.65|20.45|20.66|20.46|20.66|20.46|20.65|20.45|6
1650315580000|2022-04-18 20:59:40|20.67|20.47|20.67|20.47|20.67|20.47|20.66|20.46|3
1650315590000|2022-04-18 20:59:50|20.66|20.46|20.66|20.46|20.66|20.46|20.66|20.46|1
1650315600000|2022-04-18 21:00:00|20.67|20.47|20.67|20.47|20.67|20.47|20.67|20.47|1
1650315620000|2022-04-18 21:00:20|20.68|20.48|20.68|20.48|20.68|20.48|20.68|20.48|1
1650315660000|2022-04-18 21:01:00|20.67|20.47|20.68|20.48|20.68|20.48|20.67|20.47|2
1650315690000|2022-04-18 21:01:30|20.67|20.47|20.68|20.48|20.68|20.48|20.67|20.47|2
1650315700000|2022-04-18 21:01:40|20.67|20.47|20.68|20.48|20.68|20.48|20.67|20.47|2
1650315720000|2022-04-18 21:02:00|20.69|20.49|20.68|20.48|20.69|20.49|20.68|20.48|4
1650315740000|2022-04-18 21:02:20|20.67|20.47|20.67|20.47|20.67|20.47|20.67|20.47|1
1650315760000|2022-04-18 21:02:40|20.66|20.46|20.67|20.47|20.67|20.47|20.66|20.46|2
1650315790000|2022-04-18 21:03:10|20.66|20.46|20.67|20.47|20.67|20.47|20.66|20.46|2
1650315850000|2022-04-18 21:04:10|20.66|20.46|20.66|20.46|20.66|20.46|20.66|20.46|1
1650315860000|2022-04-18 21:04:20|20.67|20.47|20.67|20.47|20.67|20.47|20.67|20.47|1
1650315870000|2022-04-18 21:04:30|20.68|20.48|20.68|20.48|20.68|20.48|20.67|20.47|5
1650315890000|2022-04-18 21:04:50|20.67|20.47|20.66|20.46|20.67|20.47|20.66|20.46|2
1650315900000|2022-04-18 21:05:00|20.67|20.47|20.67|20.47|20.67|20.47|20.66|20.46|3
1650315910000|2022-04-18 21:05:10|20.66|20.46|20.67|20.47|20.67|20.47|20.66|20.46|2
1650315930000|2022-04-18 21:05:30|20.66|20.46|20.67|20.47|20.67|20.47|20.66|20.46|6
1650315940000|2022-04-18 21:05:40|20.66|20.46|20.67|20.47|20.67|20.47|20.66|20.46|6
1650315950000|2022-04-18 21:05:50|20.66|20.46|20.66|20.46|20.66|20.46|20.66|20.46|1
1650315960000|2022-04-18 21:06:00|20.67|20.47|20.67|20.47|20.67|20.47|20.67|20.47|1
1650315970000|2022-04-18 21:06:10|20.68|20.48|20.68|20.48|20.68|20.48|20.67|20.47|5
1650315980000|2022-04-18 21:06:20|20.67|20.47|20.67|20.47|20.68|20.48|20.67|20.47|5
1650315990000|2022-04-18 21:06:30|20.68|20.48|20.68|20.48|20.68|20.48|20.67|20.47|3
1650316000000|2022-04-18 21:06:40|20.69|20.49|20.69|20.49|20.69|20.49|20.69|20.49|1
1650316030000|2022-04-18 21:07:10|20.68|20.48|20.68|20.48|20.68|20.48|20.67|20.47|3
1650316040000|2022-04-18 21:07:20|20.67|20.47|20.67|20.47|20.67|20.47|20.67|20.47|1
1650316070000|2022-04-18 21:07:50|20.68|20.48|20.68|20.48|20.68|20.48|20.68|20.48|1
1650316080000|2022-04-18 21:08:00|20.69|20.49|20.69|20.49|20.69|20.49|20.68|20.48|3
1650316100000|2022-04-18 21:08:20|20.7|20.5|20.7|20.5|20.7|20.5|20.69|20.49|3
1650316110000|2022-04-18 21:08:30|20.69|20.49|20.69|20.49|20.7|20.5|20.69|20.49|3
1650316160000|2022-04-18 21:09:20|20.7|20.5|20.69|20.49|20.7|20.5|20.69|20.49|2
1650316220000|2022-04-18 21:10:20|20.7|20.5|20.69|20.49|20.7|20.5|20.69|20.49|2
1650316230000|2022-04-18 21:10:30|20.7|20.5|20.72|20.52|20.73|20.53|20.7|20.5|15
1650316240000|2022-04-18 21:10:40|20.73|20.53|20.72|20.52|20.73|20.53|20.72|20.52|14
1650316250000|2022-04-18 21:10:50|20.73|20.53|20.72|20.52|20.73|20.53|20.72|20.52|10
1650316260000|2022-04-18 21:11:00|20.73|20.53|20.72|20.52|20.73|20.53|20.72|20.52|10
1650316270000|2022-04-18 21:11:10|20.71|20.51|20.71|20.51|20.71|20.51|20.71|20.51|1
1650316290000|2022-04-18 21:11:30|20.7|20.5|20.71|20.51|20.71|20.51|20.7|20.5|6
1650316300000|2022-04-18 21:11:40|20.7|20.5|20.71|20.51|20.71|20.51|20.7|20.5|4
1650316310000|2022-04-18 21:11:50|20.7|20.5|20.69|20.49|20.71|20.51|20.69|20.49|12
1650316320000|2022-04-18 21:12:00|20.68|20.48|20.69|20.49|20.69|20.49|20.68|20.48|2
1650316330000|2022-04-18 21:12:10|20.68|20.48|20.68|20.48|20.69|20.49|20.68|20.48|15
1650316340000|2022-04-18 21:12:20|20.69|20.49|20.69|20.49|20.69|20.49|20.68|20.48|3
1650316350000|2022-04-18 21:12:30|20.68|20.48|20.69|20.49|20.69|20.49|20.68|20.48|2
1650316360000|2022-04-18 21:12:40|20.68|20.48|20.68|20.48|20.69|20.49|20.68|20.48|5
1650316370000|2022-04-18 21:12:50|20.69|20.49|20.68|20.48|20.69|20.49|20.68|20.48|4
1650316380000|2022-04-18 21:13:00|20.69|20.49|20.69|20.49|20.69|20.49|20.68|20.48|7
1650316390000|2022-04-18 21:13:10|20.68|20.48|20.7|20.5|20.7|20.5|20.68|20.48|3
1650316400000|2022-04-18 21:13:20|20.71|20.51|20.69|20.49|20.71|20.51|20.69|20.49|9
1650316470000|2022-04-18 21:14:30|20.68|20.48|20.68|20.48|20.69|20.49|20.68|20.48|3
1650316480000|2022-04-18 21:14:40|20.69|20.49|20.68|20.48|20.69|20.49|20.68|20.48|2
1650316490000|2022-04-18 21:14:50|20.69|20.49|20.68|20.48|20.69|20.49|20.68|20.48|2
1650316500000|2022-04-18 21:15:00|20.69|20.49|20.69|20.49|20.69|20.49|20.68|20.48|3
1650316630000|2022-04-18 21:17:10|20.7|20.5|20.71|20.51|20.71|20.51|20.7|20.5|2
1650316650000|2022-04-18 21:17:30|20.7|20.5|20.7|20.5|20.7|20.5|20.7|20.5|1
1650316660000|2022-04-18 21:17:40|20.69|20.49|20.69|20.49|20.69|20.49|20.69|20.49|1
1650316670000|2022-04-18 21:17:50|20.7|20.5|20.7|20.5|20.7|20.5|20.7|20.5|1
1650316680000|2022-04-18 21:18:00|20.69|20.49|20.69|20.49|20.7|20.5|20.69|20.49|3
1650316720000|2022-04-18 21:18:40|20.7|20.5|20.69|20.49|20.7|20.5|20.69|20.49|8
1650316730000|2022-04-18 21:18:50|20.7|20.5|20.69|20.49|20.7|20.5|20.69|20.49|4
1650316740000|2022-04-18 21:19:00|20.7|20.5|20.7|20.5|20.7|20.5|20.69|20.49|3
1650316750000|2022-04-18 21:19:10|20.69|20.49|20.69|20.49|20.7|20.5|20.69|20.49|3
1650316760000|2022-04-18 21:19:20|20.7|20.5|20.69|20.49|20.7|20.5|20.69|20.49|2
1650316800000|2022-04-18 21:20:00|20.7|20.5|20.7|20.5|20.7|20.5|20.7|20.5|1
1650316810000|2022-04-18 21:20:10|20.69|20.49|20.69|20.49|20.69|20.49|20.69|20.49|1
1650316840000|2022-04-18 21:20:40|20.7|20.5|20.71|20.51|20.71|20.51|20.7|20.5|4
1650316850000|2022-04-18 21:20:50|20.7|20.5|20.7|20.5|20.71|20.51|20.7|20.5|15
1650316870000|2022-04-18 21:21:10|20.71|20.51|20.71|20.51|20.71|20.51|20.7|20.5|7
1650316880000|2022-04-18 21:21:20|20.7|20.5|20.71|20.51|20.71|20.51|20.7|20.5|2
1650316900000|2022-04-18 21:21:40|20.7|20.5|20.71|20.51|20.71|20.51|20.7|20.5|12
1650316920000|2022-04-18 21:22:00|20.7|20.5|20.7|20.5|20.7|20.5|20.7|20.5|1
1650316960000|2022-04-18 21:22:40|20.69|20.49|20.7|20.5|20.7|20.5|20.69|20.49|12
1650316980000|2022-04-18 21:23:00|20.69|20.49|20.69|20.49|20.69|20.49|20.69|20.49|1
1650316990000|2022-04-18 21:23:10|20.68|20.48|20.68|20.48|20.68|20.48|20.68|20.48|1
1650317000000|2022-04-18 21:23:20|20.69|20.49|20.69|20.49|20.69|20.49|20.69|20.49|1
1650317020000|2022-04-18 21:23:40|20.68|20.48|20.68|20.48|20.69|20.49|20.68|20.48|3
1650317050000|2022-04-18 21:24:10|20.67|20.47|20.68|20.48|20.68|20.48|20.67|20.47|2
1650317060000|2022-04-18 21:24:20|20.67|20.47|20.68|20.48|20.68|20.48|20.67|20.47|2
1650317090000|2022-04-18 21:24:50|20.69|20.49|20.69|20.49|20.69|20.49|20.69|20.49|1
1650317100000|2022-04-18 21:25:00|20.68|20.48|20.68|20.48|20.68|20.48|20.68|20.48|1
1650317110000|2022-04-18 21:25:10|20.69|20.49|20.68|20.48|20.69|20.49|20.68|20.48|4
1650317140000|2022-04-18 21:25:40|20.69|20.49|20.69|20.49|20.69|20.49|20.69|20.49|1
1650317150000|2022-04-18 21:25:50|20.7|20.5|20.7|20.5|20.7|20.5|20.69|20.49|3
1650317170000|2022-04-18 21:26:10|20.69|20.49|20.7|20.5|20.7|20.5|20.69|20.49|2
1650317180000|2022-04-18 21:26:20|20.69|20.49|20.69|20.49|20.69|20.49|20.69|20.49|1
1650317200000|2022-04-18 21:26:40|20.68|20.48|20.68|20.48|20.69|20.49|20.68|20.48|5
1650317320000|2022-04-18 21:28:40|20.67|20.47|20.67|20.47|20.68|20.48|20.67|20.47|11
1650317330000|2022-04-18 21:28:50|20.68|20.48|20.68|20.48|20.68|20.48|20.67|20.47|7
1650317340000|2022-04-18 21:29:00|20.67|20.47|20.67|20.47|20.68|20.48|20.67|20.47|7
1650317360000|2022-04-18 21:29:20|20.68|20.48|20.67|20.47|20.68|20.48|20.67|20.47|4
1650317400000|2022-04-18 21:30:00|20.66|20.46|20.66|20.46|20.67|20.47|20.66|20.46|3
1650317420000|2022-04-18 21:30:20|20.65|20.45|20.65|20.45|20.66|20.46|20.65|20.45|5
1650317450000|2022-04-18 21:30:50|20.64|20.44|20.64|20.44|20.64|20.44|20.64|20.44|1
1650317460000|2022-04-18 21:31:00|20.65|20.45|20.64|20.44|20.65|20.45|20.64|20.44|4
1650317470000|2022-04-18 21:31:10|20.65|20.45|20.64|20.44|20.65|20.45|20.64|20.44|4
1650317480000|2022-04-18 21:31:20|20.65|20.45|20.64|20.44|20.65|20.45|20.64|20.44|4
1650317530000|2022-04-18 21:32:10|20.65|20.45|20.65|20.45|20.65|20.45|20.65|20.45|1
1650317540000|2022-04-18 21:32:20|20.66|20.46|20.66|20.46|20.66|20.46|20.66|20.46|1
1650317550000|2022-04-18 21:32:30|20.67|20.47|20.67|20.47|20.67|20.47|20.66|20.46|3
1650317620000|2022-04-18 21:33:40|20.66|20.46|20.66|20.46|20.66|20.46|20.66|20.46|1
1650317640000|2022-04-18 21:34:00|20.65|20.45|20.65|20.45|20.65|20.45|20.65|20.45|1
1650317650000|2022-04-18 21:34:10|20.66|20.46|20.65|20.45|20.66|20.46|20.65|20.45|6
1650317680000|2022-04-18 21:34:40|20.66|20.46|20.65|20.45|20.66|20.46|20.65|20.45|4
1650317730000|2022-04-18 21:35:30|20.66|20.46|20.65|20.45|20.66|20.46|20.65|20.45|2
1650317740000|2022-04-18 21:35:40|20.66|20.46|20.66|20.46|20.66|20.46|20.65|20.45|3
1650317750000|2022-04-18 21:35:50|20.67|20.47|20.67|20.47|20.67|20.47|20.67|20.47|1
1650317770000|2022-04-18 21:36:10|20.68|20.48|20.68|20.48|20.68|20.48|20.68|20.48|1
1650317800000|2022-04-18 21:36:40|20.67|20.47|20.67|20.47|20.67|20.47|20.67|20.47|1
1650317810000|2022-04-18 21:36:50|20.66|20.46|20.66|20.46|20.66|20.46|20.65|20.45|3
1650317820000|2022-04-18 21:37:00|20.65|20.45|20.66|20.46|20.66|20.46|20.65|20.45|4
1650317830000|2022-04-18 21:37:10|20.65|20.45|20.66|20.46|20.66|20.46|20.65|20.45|2
1650317910000|2022-04-18 21:38:30|20.65|20.45|20.65|20.45|20.65|20.45|20.65|20.45|1
1650318000000|2022-04-18 21:40:00|20.64|20.44|20.64|20.44|20.64|20.44|20.64|20.44|1
1650318010000|2022-04-18 21:40:10|20.63|20.43|20.62|20.42|20.64|20.44|20.62|20.42|6
1650318030000|2022-04-18 21:40:30|20.61|20.41|20.6|20.4|20.61|20.41|20.6|20.4|6
1650318040000|2022-04-18 21:40:40|20.61|20.41|20.58|20.38|20.61|20.41|20.58|20.38|6
1650318060000|2022-04-18 21:41:00|20.59|20.39|20.59|20.39|20.59|20.39|20.59|20.39|1
1650318070000|2022-04-18 21:41:10|20.6|20.4|20.6|20.4|20.6|20.4|20.59|20.39|3
1650318080000|2022-04-18 21:41:20|20.61|20.41|20.6|20.4|20.61|20.41|20.6|20.4|2
1650318100000|2022-04-18 21:41:40|20.61|20.41|20.61|20.41|20.61|20.41|20.61|20.41|1
1650318110000|2022-04-18 21:41:50|20.6|20.4|20.6|20.4|20.6|20.4|20.6|20.4|1
1650318130000|2022-04-18 21:42:10|20.59|20.39|20.58|20.38|20.59|20.39|20.58|20.38|2
1650318140000|2022-04-18 21:42:20|20.57|20.37|20.57|20.37|20.58|20.38|20.57|20.37|3
1650318150000|2022-04-18 21:42:30|20.58|20.38|20.58|20.38|20.58|20.38|20.57|20.37|5
1650318160000|2022-04-18 21:42:40|20.57|20.37|20.58|20.38|20.58|20.38|20.57|20.37|2
1650318170000|2022-04-18 21:42:50|20.57|20.37|20.58|20.38|20.58|20.38|20.57|20.37|4
1650318180000|2022-04-18 21:43:00|20.57|20.37|20.57|20.37|20.58|20.38|20.57|20.37|3
1650318190000|2022-04-18 21:43:10|20.58|20.38|20.58|20.38|20.58|20.38|20.57|20.37|5
1650318200000|2022-04-18 21:43:20|20.57|20.37|20.58|20.38|20.58|20.38|20.57|20.37|8
1650318220000|2022-04-18 21:43:40|20.57|20.37|20.58|20.38|20.58|20.38|20.57|20.37|6
1650318230000|2022-04-18 21:43:50|20.57|20.37|20.58|20.38|20.58|20.38|20.57|20.37|2
1650318250000|2022-04-18 21:44:10|20.59|20.39|20.59|20.39|20.59|20.39|20.59|20.39|1
1650318260000|2022-04-18 21:44:20|20.58|20.38|20.58|20.38|20.59|20.39|20.58|20.38|3
1650318270000|2022-04-18 21:44:30|20.59|20.39|20.59|20.39|20.59|20.39|20.58|20.38|3
1650318280000|2022-04-18 21:44:40|20.58|20.38|20.59|20.39|20.59|20.39|20.58|20.38|2
1650318310000|2022-04-18 21:45:10|20.58|20.38|20.58|20.38|20.58|20.38|20.58|20.38|1
1650318330000|2022-04-18 21:45:30|20.57|20.37|20.57|20.37|20.57|20.37|20.57|20.37|1
1650318380000|2022-04-18 21:46:20|20.58|20.38|20.58|20.38|20.58|20.38|20.58|20.38|1
1650318390000|2022-04-18 21:46:30|20.59|20.39|20.59|20.39|20.59|20.39|20.59|20.39|1
1650318400000|2022-04-18 21:46:40|20.58|20.38|20.58|20.38|20.59|20.39|20.58|20.38|3
1650318630000|2022-04-18 21:50:30|20.57|20.37|20.57|20.37|20.57|20.37|20.57|20.37|1
1650318640000|2022-04-18 21:50:40|20.56|20.36|20.53|20.33|20.56|20.36|20.53|20.33|3
1650318650000|2022-04-18 21:50:50|20.52|20.32|20.49|20.29|20.52|20.32|20.48|20.28|10
1650318660000|2022-04-18 21:51:00|20.5|20.3|20.5|20.3|20.5|20.3|20.48|20.28|5
1650318670000|2022-04-18 21:51:10|20.51|20.31|20.51|20.31|20.51|20.31|20.51|20.31|1
1650318680000|2022-04-18 21:51:20|20.5|20.3|20.5|20.3|20.5|20.3|20.5|20.3|1
1650318690000|2022-04-18 21:51:30|20.51|20.31|20.51|20.31|20.52|20.32|20.51|20.31|3
1650318700000|2022-04-18 21:51:40|20.52|20.32|20.51|20.31|20.52|20.32|20.51|20.31|2
1650318710000|2022-04-18 21:51:50|20.52|20.32|20.52|20.32|20.52|20.32|20.52|20.32|1
1650318720000|2022-04-18 21:52:00|20.53|20.33|20.53|20.33|20.53|20.33|20.53|20.33|1
1650318730000|2022-04-18 21:52:10|20.52|20.32|20.51|20.31|20.52|20.32|20.51|20.31|2
1650318790000|2022-04-18 21:53:10|20.52|20.32|20.52|20.32|20.52|20.32|20.52|20.32|1
1650318900000|2022-04-18 21:55:00|20.51|20.31|20.52|20.32|20.52|20.32|20.51|20.31|2
1650318930000|2022-04-18 21:55:30|20.51|20.31|20.51|20.31|20.51|20.31|20.51|20.31|1
1650318950000|2022-04-18 21:55:50|20.52|20.32|20.51|20.31|20.52|20.32|20.51|20.31|2
1650318960000|2022-04-18 21:56:00|20.52|20.32|20.52|20.32|20.52|20.32|20.52|20.32|1
1650318970000|2022-04-18 21:56:10|20.51|20.31|20.52|20.32|20.52|20.32|20.51|20.31|2
1650319030000|2022-04-18 21:57:10|20.51|20.31|20.51|20.31|20.51|20.31|20.51|20.31|1
1650319060000|2022-04-18 21:57:40|20.52|20.32|20.52|20.32|20.52|20.32|20.52|20.32|1
1650319070000|2022-04-18 21:57:50|20.53|20.33|20.53|20.33|20.53|20.33|20.53|20.33|1
1650319100000|2022-04-18 21:58:20|20.54|20.34|20.54|20.34|20.54|20.34|20.53|20.33|5
1650319110000|2022-04-18 21:58:30|20.53|20.33|20.54|20.34|20.54|20.34|20.53|20.33|2
1650319120000|2022-04-18 21:58:40|20.53|20.33|20.54|20.34|20.54|20.34|20.53|20.33|2
1650319130000|2022-04-18 21:58:50|20.53|20.33|20.54|20.34|20.54|20.34|20.53|20.33|2
1650319140000|2022-04-18 21:59:00|20.53|20.33|20.53|20.33|20.54|20.34|20.53|20.33|5
1650319150000|2022-04-18 21:59:10|20.54|20.34|20.54|20.34|20.54|20.34|20.54|20.34|1
1650319200000|2022-04-18 22:00:00|20.55|20.35|20.55|20.35|20.55|20.35|20.55|20.35|1
1650319210000|2022-04-18 22:00:10|20.54|20.34|20.54|20.34|20.54|20.34|20.54|20.34|1
1650319220000|2022-04-18 22:00:20|20.55|20.35|20.54|20.34|20.55|20.35|20.54|20.34|4
1650319270000|2022-04-18 22:01:10|20.55|20.35|20.55|20.35|20.55|20.35|20.55|20.35|1
1650319310000|2022-04-18 22:01:50|20.54|20.34|20.55|20.35|20.55|20.35|20.54|20.34|4
1650319330000|2022-04-18 22:02:10|20.54|20.34|20.54|20.34|20.54|20.34|20.53|20.33|3
1650319350000|2022-04-18 22:02:30|20.53|20.33|20.53|20.33|20.54|20.34|20.53|20.33|3
1650319360000|2022-04-18 22:02:40|20.54|20.34|20.52|20.32|20.54|20.34|20.52|20.32|2
1650319370000|2022-04-18 22:02:50|20.51|20.31|20.51|20.31|20.51|20.31|20.51|20.31|1
1650319380000|2022-04-18 22:03:00|20.52|20.32|20.51|20.31|20.52|20.32|20.51|20.31|2
1650319390000|2022-04-18 22:03:10|20.52|20.32|20.51|20.31|20.52|20.32|20.51|20.31|2
1650319560000|2022-04-18 22:06:00|20.5|20.3|20.51|20.31|20.51|20.31|20.5|20.3|4
1650319580000|2022-04-18 22:06:20|20.5|20.3|20.5|20.3|20.51|20.31|20.5|20.3|3
1650319590000|2022-04-18 22:06:30|20.51|20.31|20.5|20.3|20.51|20.31|20.5|20.3|2
1650319600000|2022-04-18 22:06:40|20.51|20.31|20.5|20.3|20.51|20.31|20.5|20.3|6
1650319610000|2022-04-18 22:06:50|20.51|20.31|20.5|20.3|20.51|20.31|20.5|20.3|4
1650319620000|2022-04-18 22:07:00|20.51|20.31|20.51|20.31|20.51|20.31|20.51|20.31|1
1650319630000|2022-04-18 22:07:10|20.5|20.3|20.51|20.31|20.51|20.31|20.5|20.3|6
1650319790000|2022-04-18 22:09:50|20.52|20.32|20.51|20.31|20.52|20.32|20.51|20.31|2
1650319920000|2022-04-18 22:12:00|20.5|20.3|20.5|20.3|20.51|20.31|20.5|20.3|5
1650319940000|2022-04-18 22:12:20|20.51|20.31|20.51|20.31|20.51|20.31|20.5|20.3|7
1650319970000|2022-04-18 22:12:50|20.5|20.3|20.5|20.3|20.51|20.31|20.5|20.3|3
1650319990000|2022-04-18 22:13:10|20.51|20.31|20.5|20.3|20.51|20.31|20.5|20.3|2
1650320010000|2022-04-18 22:13:30|20.51|20.31|20.5|20.3|20.51|20.31|20.5|20.3|2
1650320020000|2022-04-18 22:13:40|20.51|20.31|20.5|20.3|20.51|20.31|20.5|20.3|2
1650320030000|2022-04-18 22:13:50|20.51|20.31|20.5|20.3|20.51|20.31|20.5|20.3|2
1650320040000|2022-04-18 22:14:00|20.51|20.31|20.51|20.31|20.51|20.31|20.51|20.31|1
1650320060000|2022-04-18 22:14:20|20.5|20.3|20.51|20.31|20.51|20.31|20.5|20.3|6
1650320090000|2022-04-18 22:14:50|20.5|20.3|20.51|20.31|20.51|20.31|20.5|20.3|6
1650320100000|2022-04-18 22:15:00|20.5|20.3|20.51|20.31|20.51|20.31|20.5|20.3|10
1650320140000|2022-04-18 22:15:40|20.52|20.32|20.51|20.31|20.52|20.32|20.51|20.31|2
1650320150000|2022-04-18 22:15:50|20.5|20.3|20.5|20.3|20.51|20.31|20.5|20.3|5
1650320160000|2022-04-18 22:16:00|20.51|20.31|20.5|20.3|20.51|20.31|20.5|20.3|2
1650320170000|2022-04-18 22:16:10|20.49|20.29|20.49|20.29|20.5|20.3|20.49|20.29|5
1650320220000|2022-04-18 22:17:00|20.5|20.3|20.49|20.29|20.5|20.3|20.49|20.29|2
1650320230000|2022-04-18 22:17:10|20.5|20.3|20.49|20.29|20.5|20.3|20.49|20.29|6
1650320240000|2022-04-18 22:17:20|20.5|20.3|20.49|20.29|20.5|20.3|20.49|20.29|10
1650320250000|2022-04-18 22:17:30|20.5|20.3|20.49|20.29|20.5|20.3|20.49|20.29|2
1650320260000|2022-04-18 22:17:40|20.5|20.3|20.49|20.29|20.5|20.3|20.49|20.29|8
1650320270000|2022-04-18 22:17:50|20.5|20.3|20.49|20.29|20.5|20.3|20.49|20.29|10
1650320280000|2022-04-18 22:18:00|20.5|20.3|20.5|20.3|20.5|20.3|20.49|20.29|15
1650320360000|2022-04-18 22:19:20|20.51|20.31|20.51|20.31|20.51|20.31|20.51|20.31|1
1650320430000|2022-04-18 22:20:30|20.52|20.32|20.51|20.31|20.52|20.32|20.51|20.31|10
1650320440000|2022-04-18 22:20:40|20.52|20.32|20.52|20.32|20.52|20.32|20.51|20.31|11
1650320460000|2022-04-18 22:21:00|20.53|20.33|20.52|20.32|20.53|20.33|20.52|20.32|2
1650320480000|2022-04-18 22:21:20|20.53|20.33|20.53|20.33|20.53|20.33|20.53|20.33|1
1650320490000|2022-04-18 22:21:30|20.52|20.32|20.52|20.32|20.52|20.32|20.52|20.32|1
1650320540000|2022-04-18 22:22:20|20.53|20.33|20.53|20.33|20.53|20.33|20.53|20.33|1
1650320590000|2022-04-18 22:23:10|20.54|20.34|20.55|20.35|20.55|20.35|20.54|20.34|2
1650320600000|2022-04-18 22:23:20|20.54|20.34|20.54|20.34|20.54|20.34|20.54|20.34|1
1650320650000|2022-04-18 22:24:10|20.53|20.33|20.53|20.33|20.54|20.34|20.53|20.33|7
1650320670000|2022-04-18 22:24:30|20.54|20.34|20.53|20.33|20.54|20.34|20.53|20.33|4
1650320680000|2022-04-18 22:24:40|20.54|20.34|20.53|20.33|20.54|20.34|20.53|20.33|4
1650320690000|2022-04-18 22:24:50|20.54|20.34|20.54|20.34|20.54|20.34|20.54|20.34|1
1650320700000|2022-04-18 22:25:00|20.53|20.33|20.53|20.33|20.54|20.34|20.53|20.33|5
1650320710000|2022-04-18 22:25:10|20.54|20.34|20.54|20.34|20.54|20.34|20.54|20.34|1
1650320750000|2022-04-18 22:25:50|20.55|20.35|20.55|20.35|20.55|20.35|20.55|20.35|1
1650320840000|2022-04-18 22:27:20|20.54|20.34|20.53|20.33|20.54|20.34|20.53|20.33|2
1650320850000|2022-04-18 22:27:30|20.54|20.34|20.54|20.34|20.54|20.34|20.54|20.34|1
1650320860000|2022-04-18 22:27:40|20.53|20.33|20.53|20.33|20.53|20.33|20.53|20.33|1
1650320890000|2022-04-18 22:28:10|20.52|20.32|20.53|20.33|20.53|20.33|20.52|20.32|6
1650320940000|2022-04-18 22:29:00|20.54|20.34|20.54|20.34|20.54|20.34|20.54|20.34|1
1650321000000|2022-04-18 22:30:00|20.55|20.35|20.55|20.35|20.55|20.35|20.55|20.35|1
1650321010000|2022-04-18 22:30:10|20.54|20.34|20.55|20.35|20.55|20.35|20.54|20.34|2
1650321020000|2022-04-18 22:30:20|20.56|20.36|20.55|20.35|20.56|20.36|20.55|20.35|2
1650321050000|2022-04-18 22:30:50|20.54|20.34|20.54|20.34|20.55|20.35|20.54|20.34|5
1650321130000|2022-04-18 22:32:10|20.53|20.33|20.53|20.33|20.54|20.34|20.52|20.32|11
1650321140000|2022-04-18 22:32:20|20.52|20.32|20.52|20.32|20.53|20.33|20.52|20.32|3
1650321170000|2022-04-18 22:32:50|20.51|20.31|20.51|20.31|20.51|20.31|20.51|20.31|1
1650321180000|2022-04-18 22:33:00|20.52|20.32|20.51|20.31|20.52|20.32|20.5|20.3|4
1650321190000|2022-04-18 22:33:10|20.52|20.32|20.52|20.32|20.52|20.32|20.51|20.31|3
1650321230000|2022-04-18 22:33:50|20.51|20.31|20.52|20.32|20.52|20.32|20.51|20.31|2
1650321290000|2022-04-18 22:34:50|20.53|20.33|20.53|20.33|20.53|20.33|20.53|20.33|1
1650321310000|2022-04-18 22:35:10|20.52|20.32|20.53|20.33|20.53|20.33|20.52|20.32|2
1650321360000|2022-04-18 22:36:00|20.52|20.32|20.52|20.32|20.52|20.32|20.52|20.32|1
1650321400000|2022-04-18 22:36:40|20.53|20.33|20.53|20.33|20.53|20.33|20.52|20.32|3
1650321500000|2022-04-18 22:38:20|20.54|20.34|20.54|20.34|20.54|20.34|20.54|20.34|1
1650321520000|2022-04-18 22:38:40|20.53|20.33|20.53|20.33|20.53|20.33|20.53|20.33|1
1650321530000|2022-04-18 22:38:50|20.54|20.34|20.54|20.34|20.54|20.34|20.53|20.33|3
1650321540000|2022-04-18 22:39:00|20.53|20.33|20.53|20.33|20.53|20.33|20.53|20.33|1
1650321550000|2022-04-18 22:39:10|20.54|20.34|20.54|20.34|20.54|20.34|20.53|20.33|5
1650321590000|2022-04-18 22:39:50|20.53|20.33|20.53|20.33|20.53|20.33|20.53|20.33|1
1650321760000|2022-04-18 22:42:40|20.54|20.34|20.54|20.34|20.54|20.34|20.54|20.34|1
1650321770000|2022-04-18 22:42:50|20.53|20.33|20.52|20.32|20.53|20.33|20.52|20.32|6
1650321810000|2022-04-18 22:43:30|20.53|20.33|20.53|20.33|20.53|20.33|20.53|20.33|1
1650322030000|2022-04-18 22:47:10|20.54|20.34|20.54|20.34|20.54|20.34|20.54|20.34|1
1650322070000|2022-04-18 22:47:50|20.55|20.35|20.54|20.34|20.55|20.35|20.54|20.34|2
1650322080000|2022-04-18 22:48:00|20.55|20.35|20.54|20.34|20.55|20.35|20.54|20.34|8
1650322090000|2022-04-18 22:48:10|20.55|20.35|20.55|20.35|20.55|20.35|20.55|20.35|1
1650322160000|2022-04-18 22:49:20|20.56|20.36|20.55|20.35|20.56|20.36|20.55|20.35|4
1650322250000|2022-04-18 22:50:50|20.56|20.36|20.56|20.36|20.56|20.36|20.55|20.35|7
1650322260000|2022-04-18 22:51:00|20.57|20.37|20.58|20.38|20.58|20.38|20.56|20.36|4
1650322320000|2022-04-18 22:52:00|20.59|20.39|20.58|20.38|20.59|20.39|20.58|20.38|2
1650322330000|2022-04-18 22:52:10|20.59|20.39|20.58|20.38|20.59|20.39|20.58|20.38|4
1650322360000|2022-04-18 22:52:40|20.59|20.39|20.58|20.38|20.59|20.39|20.58|20.38|2
1650322400000|2022-04-18 22:53:20|20.59|20.39|20.58|20.38|20.59|20.39|20.58|20.38|8
1650322410000|2022-04-18 22:53:30|20.59|20.39|20.58|20.38|20.59|20.39|20.58|20.38|2
1650322420000|2022-04-18 22:53:40|20.59|20.39|20.58|20.38|20.59|20.39|20.58|20.38|4
1650322430000|2022-04-18 22:53:50|20.59|20.39|20.59|20.39|20.59|20.39|20.58|20.38|5
1650322440000|2022-04-18 22:54:00|20.58|20.38|20.58|20.38|20.58|20.38|20.58|20.38|1
1650322450000|2022-04-18 22:54:10|20.59|20.39|20.6|20.4|20.6|20.4|20.58|20.38|4
1650322470000|2022-04-18 22:54:30|20.61|20.41|20.61|20.41|20.62|20.42|20.61|20.41|5
1650322480000|2022-04-18 22:54:40|20.62|20.42|20.62|20.42|20.62|20.42|20.62|20.42|1
1650322490000|2022-04-18 22:54:50|20.61|20.41|20.61|20.41|20.62|20.42|20.61|20.41|3
1650322500000|2022-04-18 22:55:00|20.62|20.42|20.62|20.42|20.62|20.42|20.61|20.41|5
1650322550000|2022-04-18 22:55:50|20.61|20.41|20.61|20.41|20.61|20.41|20.61|20.41|1
1650322750000|2022-04-18 22:59:10|20.62|20.42|20.63|20.43|20.63|20.43|20.62|20.42|2
1650322810000|2022-04-18 23:00:10|20.64|20.44|20.64|20.44|20.64|20.44|20.64|20.44|1
1650322830000|2022-04-18 23:00:30|20.63|20.43|20.64|20.44|20.64|20.44|20.63|20.43|2
1650322870000|2022-04-18 23:01:10|20.63|20.43|20.63|20.43|20.64|20.44|20.63|20.43|3
1650322880000|2022-04-18 23:01:20|20.64|20.44|20.63|20.43|20.64|20.44|20.63|20.43|6
1650322910000|2022-04-18 23:01:50|20.62|20.42|20.62|20.42|20.63|20.43|20.62|20.42|3
1650322920000|2022-04-18 23:02:00|20.63|20.43|20.62|20.42|20.63|20.43|20.62|20.42|4
1650322930000|2022-04-18 23:02:10|20.63|20.43|20.62|20.42|20.63|20.43|20.62|20.42|4
1650322940000|2022-04-18 23:02:20|20.63|20.43|20.62|20.42|20.63|20.43|20.62|20.42|4
1650322950000|2022-04-18 23:02:30|20.63|20.43|20.62|20.42|20.63|20.43|20.62|20.42|4
1650322960000|2022-04-18 23:02:40|20.63|20.43|20.62|20.42|20.63|20.43|20.62|20.42|6
1650322970000|2022-04-18 23:02:50|20.63|20.43|20.63|20.43|20.63|20.43|20.62|20.42|3
1650323010000|2022-04-18 23:03:30|20.64|20.44|20.64|20.44|20.64|20.44|20.64|20.44|1
1650323020000|2022-04-18 23:03:40|20.63|20.43|20.63|20.43|20.63|20.43|20.63|20.43|1
1650323040000|2022-04-18 23:04:00|20.62|20.42|20.62|20.42|20.63|20.43|20.62|20.42|3
1650323050000|2022-04-18 23:04:10|20.63|20.43|20.62|20.42|20.63|20.43|20.62|20.42|8
1650323060000|2022-04-18 23:04:20|20.63|20.43|20.63|20.43|20.63|20.43|20.62|20.42|5
1650323070000|2022-04-18 23:04:30|20.62|20.42|20.62|20.42|20.62|20.42|20.62|20.42|1
1650323090000|2022-04-18 23:04:50|20.63|20.43|20.62|20.42|20.63|20.43|20.62|20.42|6
1650323100000|2022-04-18 23:05:00|20.63|20.43|20.62|20.42|20.63|20.43|20.62|20.42|4
1650323120000|2022-04-18 23:05:20|20.63|20.43|20.62|20.42|20.63|20.43|20.62|20.42|2
1650323270000|2022-04-18 23:07:50|20.61|20.41|20.61|20.41|20.61|20.41|20.61|20.41|1
1650323280000|2022-04-18 23:08:00|20.6|20.4|20.6|20.4|20.6|20.4|20.6|20.4|1
1650323310000|2022-04-18 23:08:30|20.59|20.39|20.58|20.38|20.59|20.39|20.58|20.38|4
1650323330000|2022-04-18 23:08:50|20.59|20.39|20.59|20.39|20.59|20.39|20.59|20.39|1
1650323340000|2022-04-18 23:09:00|20.6|20.4|20.6|20.4|20.6|20.4|20.59|20.39|5
1650323350000|2022-04-18 23:09:10|20.59|20.39|20.6|20.4|20.6|20.4|20.59|20.39|10
1650323410000|2022-04-18 23:10:10|20.61|20.41|20.6|20.4|20.61|20.41|20.6|20.4|2
1650323430000|2022-04-18 23:10:30|20.61|20.41|20.61|20.41|20.61|20.41|20.61|20.41|1
1650323490000|2022-04-18 23:11:30|20.6|20.4|20.6|20.4|20.61|20.41|20.6|20.4|9
1650323500000|2022-04-18 23:11:40|20.61|20.41|20.6|20.4|20.61|20.41|20.6|20.4|10
1650323510000|2022-04-18 23:11:50|20.61|20.41|20.6|20.4|20.61|20.41|20.6|20.4|6
1650323520000|2022-04-18 23:12:00|20.61|20.41|20.6|20.4|20.61|20.41|20.6|20.4|2
1650323540000|2022-04-18 23:12:20|20.59|20.39|20.6|20.4|20.6|20.4|20.59|20.39|6
1650323550000|2022-04-18 23:12:30|20.59|20.39|20.6|20.4|20.6|20.4|20.59|20.39|4
1650323560000|2022-04-18 23:12:40|20.59|20.39|20.59|20.39|20.6|20.4|20.59|20.39|3
1650323590000|2022-04-18 23:13:10|20.6|20.4|20.6|20.4|20.6|20.4|20.59|20.39|7
1650323610000|2022-04-18 23:13:30|20.59|20.39|20.6|20.4|20.6|20.4|20.59|20.39|4
1650323620000|2022-04-18 23:13:40|20.59|20.39|20.59|20.39|20.59|20.39|20.59|20.39|1
1650323650000|2022-04-18 23:14:10|20.58|20.38|20.58|20.38|20.58|20.38|20.58|20.38|1
1650323700000|2022-04-18 23:15:00|20.59|20.39|20.6|20.4|20.6|20.4|20.59|20.39|2
1650323710000|2022-04-18 23:15:10|20.59|20.39|20.59|20.39|20.6|20.4|20.59|20.39|5
1650323760000|2022-04-18 23:16:00|20.6|20.4|20.6|20.4|20.6|20.4|20.59|20.39|3
1650323890000|2022-04-18 23:18:10|20.59|20.39|20.59|20.39|20.59|20.39|20.59|20.39|1
1650323910000|2022-04-18 23:18:30|20.6|20.4|20.6|20.4|20.6|20.4|20.59|20.39|5
1650324000000|2022-04-18 23:20:00|20.61|20.41|20.6|20.4|20.61|20.41|20.6|20.4|2
1650324020000|2022-04-18 23:20:20|20.61|20.41|20.6|20.4|20.61|20.41|20.6|20.4|4
1650324030000|2022-04-18 23:20:30|20.61|20.41|20.61|20.41|20.61|20.41|20.6|20.4|7
1650324040000|2022-04-18 23:20:40|20.6|20.4|20.61|20.41|20.61|20.41|20.6|20.4|4
1650324060000|2022-04-18 23:21:00|20.6|20.4|20.6|20.4|20.6|20.4|20.6|20.4|1
1650324070000|2022-04-18 23:21:10|20.61|20.41|20.61|20.41|20.61|20.41|20.61|20.41|1
1650324110000|2022-04-18 23:21:50|20.6|20.4|20.61|20.41|20.61|20.41|20.6|20.4|2
1650324170000|2022-04-18 23:22:50|20.6|20.4|20.61|20.41|20.61|20.41|20.6|20.4|2
1650324180000|2022-04-18 23:23:00|20.6|20.4|20.61|20.41|20.61|20.41|20.6|20.4|8
1650324190000|2022-04-18 23:23:10|20.6|20.4|20.6|20.4|20.6|20.4|20.6|20.4|1
1650324220000|2022-04-18 23:23:40|20.59|20.39|20.61|20.41|20.61|20.41|20.59|20.39|5
1650324230000|2022-04-18 23:23:50|20.62|20.42|20.62|20.42|20.63|20.43|20.61|20.41|5
1650324250000|2022-04-18 23:24:10|20.63|20.43|20.62|20.42|20.63|20.43|20.62|20.42|2
1650324260000|2022-04-18 23:24:20|20.63|20.43|20.62|20.42|20.63|20.43|20.62|20.42|4
1650324270000|2022-04-18 23:24:30|20.63|20.43|20.63|20.43|20.63|20.43|20.62|20.42|17
1650324280000|2022-04-18 23:24:40|20.62|20.42|20.63|20.43|20.63|20.43|20.62|20.42|6
1650324300000|2022-04-18 23:25:00|20.62|20.42|20.62|20.42|20.63|20.43|20.62|20.42|5
1650324330000|2022-04-18 23:25:30|20.61|20.41|20.6|20.4|20.61|20.41|20.6|20.4|2
1650324340000|2022-04-18 23:25:40|20.61|20.41|20.61|20.41|20.61|20.41|20.61|20.41|1
1650324360000|2022-04-18 23:26:00|20.6|20.4|20.6|20.4|20.6|20.4|20.6|20.4|1
1650324370000|2022-04-18 23:26:10|20.61|20.41|20.6|20.4|20.61|20.41|20.6|20.4|8
1650324430000|2022-04-18 23:27:10|20.61|20.41|20.6|20.4|20.61|20.41|20.6|20.4|2
1650324440000|2022-04-18 23:27:20|20.61|20.41|20.6|20.4|20.61|20.41|20.6|20.4|2
1650324450000|2022-04-18 23:27:30|20.61|20.41|20.61|20.41|20.61|20.41|20.61|20.41|1
1650324490000|2022-04-18 23:28:10|20.6|20.4|20.6|20.4|20.6|20.4|20.6|20.4|1
1650324500000|2022-04-18 23:28:20|20.59|20.39|20.6|20.4|20.6|20.4|20.59|20.39|6
1650324510000|2022-04-18 23:28:30|20.59|20.39|20.59|20.39|20.6|20.4|20.59|20.39|7
1650324520000|2022-04-18 23:28:40|20.6|20.4|20.59|20.39|20.6|20.4|20.59|20.39|6
1650324530000|2022-04-18 23:28:50|20.6|20.4|20.6|20.4|20.6|20.4|20.59|20.39|9
1650324540000|2022-04-18 23:29:00|20.59|20.39|20.59|20.39|20.59|20.39|20.59|20.39|1
1650324590000|2022-04-18 23:29:50|20.58|20.38|20.59|20.39|20.59|20.39|20.58|20.38|2
1650324600000|2022-04-18 23:30:00|20.58|20.38|20.58|20.38|20.59|20.39|20.58|20.38|3
1650324610000|2022-04-18 23:30:10|20.59|20.39|20.59|20.39|20.59|20.39|20.59|20.39|1
1650324900000|2022-04-18 23:35:00|20.6|20.4|20.6|20.4|20.6|20.4|20.59|20.39|5
1650324940000|2022-04-18 23:35:40|20.59|20.39|20.6|20.4|20.6|20.4|20.59|20.39|8
1650324950000|2022-04-18 23:35:50|20.59|20.39|20.6|20.4|20.6|20.4|20.59|20.39|6
1650324960000|2022-04-18 23:36:00|20.59|20.39|20.59|20.39|20.6|20.4|20.59|20.39|3
1650324970000|2022-04-18 23:36:10|20.6|20.4|20.6|20.4|20.6|20.4|20.59|20.39|3
1650324980000|2022-04-18 23:36:20|20.59|20.39|20.59|20.39|20.59|20.39|20.59|20.39|1
1650324990000|2022-04-18 23:36:30|20.6|20.4|20.6|20.4|20.6|20.4|20.6|20.4|1
1650325000000|2022-04-18 23:36:40|20.61|20.41|20.61|20.41|20.61|20.41|20.6|20.4|7
1650325010000|2022-04-18 23:36:50|20.6|20.4|20.6|20.4|20.61|20.41|20.6|20.4|3
1650325080000|2022-04-18 23:38:00|20.59|20.39|20.59|20.39|20.6|20.4|20.59|20.39|3
1650325090000|2022-04-18 23:38:10|20.6|20.4|20.59|20.39|20.6|20.4|20.59|20.39|4
1650325100000|2022-04-18 23:38:20|20.6|20.4|20.6|20.4|20.6|20.4|20.59|20.39|9
1650325110000|2022-04-18 23:38:30|20.59|20.39|20.6|20.4|20.6|20.4|20.59|20.39|2
1650325190000|2022-04-18 23:39:50|20.61|20.41|20.61|20.41|20.61|20.41|20.6|20.4|5
1650325200000|2022-04-18 23:40:00|20.6|20.4|20.62|20.42|20.62|20.42|20.6|20.4|3
1650325210000|2022-04-18 23:40:10|20.61|20.41|20.62|20.42|20.62|20.42|20.61|20.41|2
1650325230000|2022-04-18 23:40:30|20.61|20.41|20.61|20.41|20.61|20.41|20.61|20.41|1
1650325240000|2022-04-18 23:40:40|20.62|20.42|20.62|20.42|20.62|20.42|20.61|20.41|5
1650325250000|2022-04-18 23:40:50|20.61|20.41|20.61|20.41|20.61|20.41|20.61|20.41|1
1650325260000|2022-04-18 23:41:00|20.6|20.4|20.6|20.4|20.6|20.4|20.6|20.4|1
1650325270000|2022-04-18 23:41:10|20.61|20.41|20.6|20.4|20.61|20.41|20.6|20.4|2
1650325280000|2022-04-18 23:41:20|20.59|20.39|20.6|20.4|20.6|20.4|20.59|20.39|4
1650325310000|2022-04-18 23:41:50|20.59|20.39|20.59|20.39|20.59|20.39|20.59|20.39|1
1650325350000|2022-04-18 23:42:30|20.6|20.4|20.6|20.4|20.6|20.4|20.6|20.4|1
1650325370000|2022-04-18 23:42:50|20.59|20.39|20.6|20.4|20.6|20.4|20.59|20.39|2
1650325380000|2022-04-18 23:43:00|20.59|20.39|20.59|20.39|20.6|20.4|20.59|20.39|3
1650325500000|2022-04-18 23:45:00|20.6|20.4|20.6|20.4|20.6|20.4|20.6|20.4|1
1650325510000|2022-04-18 23:45:10|20.61|20.41|20.61|20.41|20.61|20.41|20.61|20.41|1
1650325520000|2022-04-18 23:45:20|20.62|20.42|20.61|20.41|20.62|20.42|20.61|20.41|4
1650325550000|2022-04-18 23:45:50|20.6|20.4|20.6|20.4|20.6|20.4|20.6|20.4|1
1650325590000|2022-04-18 23:46:30|20.59|20.39|20.59|20.39|20.6|20.4|20.59|20.39|15
1650325600000|2022-04-18 23:46:40|20.6|20.4|20.59|20.39|20.6|20.4|20.59|20.39|4
1650325610000|2022-04-18 23:46:50|20.6|20.4|20.59|20.39|20.6|20.4|20.59|20.39|2
1650325620000|2022-04-18 23:47:00|20.6|20.4|20.59|20.39|20.6|20.4|20.59|20.39|2
1650325630000|2022-04-18 23:47:10|20.6|20.4|20.59|20.39|20.6|20.4|20.59|20.39|4
1650325640000|2022-04-18 23:47:20|20.6|20.4|20.59|20.39|20.6|20.4|20.59|20.39|4
1650325650000|2022-04-18 23:47:30|20.6|20.4|20.6|20.4|20.6|20.4|20.59|20.39|3
1650325660000|2022-04-18 23:47:40|20.59|20.39|20.59|20.39|20.6|20.4|20.59|20.39|9
1650325670000|2022-04-18 23:47:50|20.6|20.4|20.6|20.4|20.6|20.4|20.6|20.4|1
1650325710000|2022-04-18 23:48:30|20.61|20.41|20.61|20.41|20.61|20.41|20.61|20.41|1
1650325730000|2022-04-18 23:48:50|20.62|20.42|20.62|20.42|20.62|20.42|20.61|20.41|5
1650325780000|2022-04-18 23:49:40|20.61|20.41|20.62|20.42|20.62|20.42|20.61|20.41|2
1650325790000|2022-04-18 23:49:50|20.61|20.41|20.61|20.41|20.61|20.41|20.61|20.41|1
1650325800000|2022-04-18 23:50:00|20.62|20.42|20.62|20.42|20.62|20.42|20.62|20.42|1
1650325820000|2022-04-18 23:50:20|20.61|20.41|20.62|20.42|20.62|20.42|20.61|20.41|2
1650325830000|2022-04-18 23:50:30|20.61|20.41|20.61|20.41|20.62|20.42|20.61|20.41|7
1650325850000|2022-04-18 23:50:50|20.62|20.42|20.62|20.42|20.62|20.42|20.62|20.42|1
1650325910000|2022-04-18 23:51:50|20.63|20.43|20.62|20.42|20.63|20.43|20.62|20.42|6
1650325930000|2022-04-18 23:52:10|20.61|20.41|20.62|20.42|20.62|20.42|20.61|20.41|2
1650325940000|2022-04-18 23:52:20|20.61|20.41|20.62|20.42|20.62|20.42|20.61|20.41|2
1650325970000|2022-04-18 23:52:50|20.63|20.43|20.62|20.42|20.63|20.43|20.62|20.42|6
1650325980000|2022-04-18 23:53:00|20.63|20.43|20.63|20.43|20.63|20.43|20.63|20.43|1
1650325990000|2022-04-18 23:53:10|20.62|20.42|20.62|20.42|20.62|20.42|20.62|20.42|1
1650326020000|2022-04-18 23:53:40|20.63|20.43|20.62|20.42|20.63|20.43|20.62|20.42|2
1650326030000|2022-04-18 23:53:50|20.63|20.43|20.63|20.43|20.63|20.43|20.62|20.42|3
1650326050000|2022-04-18 23:54:10|20.62|20.42|20.63|20.43|20.63|20.43|20.62|20.42|4
1650326060000|2022-04-18 23:54:20|20.62|20.42|20.62|20.42|20.63|20.43|20.62|20.42|3
1650326220000|2022-04-18 23:57:00|20.61|20.41|20.61|20.41|20.61|20.41|20.6|20.4|9
1650326240000|2022-04-18 23:57:20|20.6|20.4|20.6|20.4|20.61|20.41|20.6|20.4|3
1650326250000|2022-04-18 23:57:30|20.61|20.41|20.6|20.4|20.61|20.41|20.6|20.4|6
1650326260000|2022-04-18 23:57:40|20.61|20.41|20.6|20.4|20.61|20.41|20.6|20.4|4
1650326330000|2022-04-18 23:58:50|20.61|20.41|20.61|20.41|20.61|20.41|20.61|20.41|1
1650326360000|2022-04-18 23:59:20|20.6|20.4|20.6|20.4|20.61|20.41|20.6|20.4|5
1650326370000|2022-04-18 23:59:30|20.61|20.41|20.6|20.4|20.61|20.41|20.6|20.4|6
1650326380000|2022-04-18 23:59:40|20.61|20.41|20.6|20.4|20.61|20.41|20.6|20.4|2
1650326390000|2022-04-18 23:59:50|20.61|20.41|20.61|20.41|20.61|20.41|20.6|20.4|3
1650326420000|2022-04-19 00:00:20|20.62|20.42|20.62|20.42|20.62|20.42|20.62|20.42|1
1650326440000|2022-04-19 00:00:40|20.63|20.43|20.63|20.43|20.63|20.43|20.63|20.43|1
1650326460000|2022-04-19 00:01:00|20.62|20.42|20.62|20.42|20.62|20.42|20.62|20.42|1
1650326470000|2022-04-19 00:01:10|20.63|20.43|20.62|20.42|20.63|20.43|20.62|20.42|4
1650326510000|2022-04-19 00:01:50|20.63|20.43|20.63|20.43|20.63|20.43|20.63|20.43|1
1650326520000|2022-04-19 00:02:00|20.62|20.42|20.62|20.42|20.63|20.43|20.62|20.42|3
1650326530000|2022-04-19 00:02:10|20.63|20.43|20.63|20.43|20.63|20.43|20.62|20.42|3
1650326560000|2022-04-19 00:02:40|20.64|20.44|20.63|20.43|20.64|20.44|20.63|20.43|4
1650326570000|2022-04-19 00:02:50|20.64|20.44|20.63|20.43|20.64|20.44|20.63|20.43|2
1650326580000|2022-04-19 00:03:00|20.64|20.44|20.64|20.44|20.64|20.44|20.63|20.43|5
1650326590000|2022-04-19 00:03:10|20.65|20.45|20.65|20.45|20.66|20.46|20.64|20.44|9
1650326600000|2022-04-19 00:03:20|20.64|20.44|20.64|20.44|20.64|20.44|20.64|20.44|1
1650326610000|2022-04-19 00:03:30|20.65|20.45|20.64|20.44|20.65|20.45|20.64|20.44|2
1650326640000|2022-04-19 00:04:00|20.63|20.43|20.64|20.44|20.64|20.44|20.63|20.43|4
1650326650000|2022-04-19 00:04:10|20.63|20.43|20.63|20.43|20.64|20.44|20.63|20.43|9
1650326660000|2022-04-19 00:04:20|20.64|20.44|20.64|20.44|20.64|20.44|20.63|20.43|9
1650326670000|2022-04-19 00:04:30|20.63|20.43|20.63|20.43|20.64|20.44|20.63|20.43|11
1650326680000|2022-04-19 00:04:40|20.64|20.44|20.61|20.41|20.64|20.44|20.61|20.41|8
1650326690000|2022-04-19 00:04:50|20.6|20.4|20.6|20.4|20.61|20.41|20.6|20.4|5
1650326700000|2022-04-19 00:05:00|20.61|20.41|20.61|20.41|20.61|20.41|20.6|20.4|7
1650326730000|2022-04-19 00:05:30|20.6|20.4|20.6|20.4|20.6|20.4|20.6|20.4|1
1650326760000|2022-04-19 00:06:00|20.61|20.41|20.61|20.41|20.61|20.41|20.61|20.41|1
1650326790000|2022-04-19 00:06:30|20.62|20.42|20.62|20.42|20.62|20.42|20.62|20.42|1
1650326800000|2022-04-19 00:06:40|20.63|20.43|20.62|20.42|20.63|20.43|20.62|20.42|2
1650326810000|2022-04-19 00:06:50|20.63|20.43|20.63|20.43|20.63|20.43|20.63|20.43|1
1650326820000|2022-04-19 00:07:00|20.62|20.42|20.62|20.42|20.62|20.42|20.62|20.42|1
1650326830000|2022-04-19 00:07:10|20.63|20.43|20.63|20.43|20.63|20.43|20.62|20.42|3
1650326920000|2022-04-19 00:08:40|20.64|20.44|20.64|20.44|20.64|20.44|20.64|20.44|1
1650326960000|2022-04-19 00:09:20|20.63|20.43|20.64|20.44|20.64|20.44|20.63|20.43|2
1650327020000|2022-04-19 00:10:20|20.63|20.43|20.63|20.43|20.63|20.43|20.63|20.43|1
1650327080000|2022-04-19 00:11:20|20.62|20.42|20.61|20.41|20.63|20.43|20.61|20.41|4
1650327160000|2022-04-19 00:12:40|20.62|20.42|20.62|20.42|20.62|20.42|20.61|20.41|7
1650327180000|2022-04-19 00:13:00|20.63|20.43|20.63|20.43|20.63|20.43|20.62|20.42|3
1650327190000|2022-04-19 00:13:10|20.64|20.44|20.64|20.44|20.64|20.44|20.64|20.44|1
1650327210000|2022-04-19 00:13:30|20.65|20.45|20.66|20.46|20.66|20.46|20.64|20.44|4
1650327220000|2022-04-19 00:13:40|20.67|20.47|20.68|20.48|20.68|20.48|20.67|20.47|8
1650327230000|2022-04-19 00:13:50|20.67|20.47|20.68|20.48|20.68|20.48|20.67|20.47|4
1650327250000|2022-04-19 00:14:10|20.67|20.47|20.67|20.47|20.68|20.48|20.67|20.47|9
1650327260000|2022-04-19 00:14:20|20.68|20.48|20.67|20.47|20.68|20.48|20.67|20.47|4
1650327270000|2022-04-19 00:14:30|20.68|20.48|20.67|20.47|20.68|20.48|20.67|20.47|4
1650327280000|2022-04-19 00:14:40|20.68|20.48|20.67|20.47|20.68|20.48|20.67|20.47|12
1650327290000|2022-04-19 00:14:50|20.68|20.48|20.68|20.48|20.68|20.48|20.67|20.47|5
1650327300000|2022-04-19 00:15:00|20.69|20.49|20.68|20.48|20.69|20.49|20.68|20.48|6
1650327310000|2022-04-19 00:15:10|20.67|20.47|20.68|20.48|20.68|20.48|20.67|20.47|4
1650327320000|2022-04-19 00:15:20|20.67|20.47|20.67|20.47|20.67|20.47|20.67|20.47|1
1650327350000|2022-04-19 00:15:50|20.66|20.46|20.67|20.47|20.67|20.47|20.66|20.46|2
1650327360000|2022-04-19 00:16:00|20.66|20.46|20.66|20.46|20.66|20.46|20.66|20.46|1
1650327390000|2022-04-19 00:16:30|20.65|20.45|20.65|20.45|20.65|20.45|20.65|20.45|1
1650327400000|2022-04-19 00:16:40|20.64|20.44|20.64|20.44|20.64|20.44|20.64|20.44|1
1650327410000|2022-04-19 00:16:50|20.63|20.43|20.63|20.43|20.64|20.44|20.63|20.43|3
1650327420000|2022-04-19 00:17:00|20.64|20.44|20.63|20.43|20.64|20.44|20.63|20.43|2
1650327440000|2022-04-19 00:17:20|20.62|20.42|20.62|20.42|20.63|20.43|20.62|20.42|7
1650327460000|2022-04-19 00:17:40|20.61|20.41|20.61|20.41|20.62|20.42|20.61|20.41|9
1650327470000|2022-04-19 00:17:50|20.62|20.42|20.62|20.42|20.62|20.42|20.61|20.41|3
1650327480000|2022-04-19 00:18:00|20.61|20.41|20.61|20.41|20.61|20.41|20.61|20.41|1
1650327490000|2022-04-19 00:18:10|20.62|20.42|20.61|20.41|20.62|20.42|20.61|20.41|2
1650327540000|2022-04-19 00:19:00|20.6|20.4|20.61|20.41|20.61|20.41|20.6|20.4|2
1650327550000|2022-04-19 00:19:10|20.6|20.4|20.6|20.4|20.61|20.41|20.6|20.4|7
1650327560000|2022-04-19 00:19:20|20.61|20.41|20.6|20.4|20.61|20.41|20.6|20.4|2
1650327580000|2022-04-19 00:19:40|20.61|20.41|20.6|20.4|20.61|20.41|20.6|20.4|2
1650327620000|2022-04-19 00:20:20|20.59|20.39|20.59|20.39|20.59|20.39|20.59|20.39|1
1650327630000|2022-04-19 00:20:30|20.6|20.4|20.6|20.4|20.6|20.4|20.6|20.4|1
1650327640000|2022-04-19 00:20:40|20.59|20.39|20.59|20.39|20.59|20.39|20.59|20.39|1
1650327650000|2022-04-19 00:20:50|20.6|20.4|20.6|20.4|20.6|20.4|20.59|20.39|7
1650327740000|2022-04-19 00:22:20|20.59|20.39|20.59|20.39|20.59|20.39|20.59|20.39|1
1650327750000|2022-04-19 00:22:30|20.6|20.4|20.6|20.4|20.6|20.4|20.59|20.39|3
1650327790000|2022-04-19 00:23:10|20.59|20.39|20.59|20.39|20.59|20.39|20.59|20.39|1
1650327820000|2022-04-19 00:23:40|20.58|20.38|20.58|20.38|20.58|20.38|20.58|20.38|1
1650327850000|2022-04-19 00:24:10|20.59|20.39|20.59|20.39|20.59|20.39|20.58|20.38|3
1650327860000|2022-04-19 00:24:20|20.6|20.4|20.6|20.4|20.6|20.4|20.6|20.4|1
1650327870000|2022-04-19 00:24:30|20.61|20.41|20.61|20.41|20.61|20.41|20.61|20.41|1
1650327890000|2022-04-19 00:24:50|20.6|20.4|20.6|20.4|20.6|20.4|20.6|20.4|1
1650327900000|2022-04-19 00:25:00|20.61|20.41|20.6|20.4|20.61|20.41|20.6|20.4|2
1650327910000|2022-04-19 00:25:10|20.61|20.41|20.61|20.41|20.61|20.41|20.61|20.41|1
1650327930000|2022-04-19 00:25:30|20.62|20.42|20.62|20.42|20.62|20.42|20.62|20.42|1
1650327940000|2022-04-19 00:25:40|20.61|20.41|20.62|20.42|20.62|20.42|20.61|20.41|2
1650327960000|2022-04-19 00:26:00|20.61|20.41|20.61|20.41|20.61|20.41|20.61|20.41|1
1650327980000|2022-04-19 00:26:20|20.62|20.42|20.62|20.42|20.62|20.42|20.62|20.42|1
1650328030000|2022-04-19 00:27:10|20.63|20.43|20.63|20.43|20.63|20.43|20.63|20.43|1
1650328050000|2022-04-19 00:27:30|20.62|20.42|20.62|20.42|20.62|20.42|20.62|20.42|1
1650328060000|2022-04-19 00:27:40|20.61|20.41|20.62|20.42|20.62|20.42|20.61|20.41|2
1650328070000|2022-04-19 00:27:50|20.61|20.41|20.61|20.41|20.61|20.41|20.61|20.41|1
1650328100000|2022-04-19 00:28:20|20.6|20.4|20.6|20.4|20.61|20.41|20.6|20.4|3
1650328120000|2022-04-19 00:28:40|20.61|20.41|20.61|20.41|20.61|20.41|20.61|20.41|1
1650328190000|2022-04-19 00:29:50|20.62|20.42|20.62|20.42|20.62|20.42|20.62|20.42|1
1650328200000|2022-04-19 00:30:00|20.61|20.41|20.61|20.41|20.62|20.42|20.61|20.41|3
1650328220000|2022-04-19 00:30:20|20.6|20.4|20.61|20.41|20.61|20.41|20.6|20.4|2
1650328230000|2022-04-19 00:30:30|20.6|20.4|20.61|20.41|20.61|20.41|20.6|20.4|6
1650328240000|2022-04-19 00:30:40|20.62|20.42|20.64|20.44|20.64|20.44|20.62|20.42|15
1650328260000|2022-04-19 00:31:00|20.63|20.43|20.63|20.43|20.63|20.43|20.63|20.43|1
1650328270000|2022-04-19 00:31:10|20.62|20.42|20.62|20.42|20.63|20.43|20.62|20.42|7
1650328290000|2022-04-19 00:31:30|20.63|20.43|20.63|20.43|20.63|20.43|20.63|20.43|1
1650328300000|2022-04-19 00:31:40|20.64|20.44|20.64|20.44|20.64|20.44|20.64|20.44|1
1650328310000|2022-04-19 00:31:50|20.65|20.45|20.65|20.45|20.65|20.45|20.65|20.45|1
1650328320000|2022-04-19 00:32:00|20.66|20.46|20.68|20.48|20.68|20.48|20.65|20.45|12
1650328330000|2022-04-19 00:32:10|20.67|20.47|20.68|20.48|20.68|20.48|20.67|20.47|8
1650328340000|2022-04-19 00:32:20|20.67|20.47|20.67|20.47|20.67|20.47|20.67|20.47|1
1650328360000|2022-04-19 00:32:40|20.68|20.48|20.67|20.47|20.68|20.48|20.67|20.47|2
1650328370000|2022-04-19 00:32:50|20.68|20.48|20.68|20.48|20.68|20.48|20.67|20.47|11
1650328380000|2022-04-19 00:33:00|20.67|20.47|20.68|20.48|20.68|20.48|20.67|20.47|2
1650328390000|2022-04-19 00:33:10|20.67|20.47|20.68|20.48|20.68|20.48|20.67|20.47|4
1650328430000|2022-04-19 00:33:50|20.69|20.49|20.69|20.49|20.69|20.49|20.69|20.49|1
1650328460000|2022-04-19 00:34:20|20.68|20.48|20.68|20.48|20.68|20.48|20.68|20.48|1
1650328480000|2022-04-19 00:34:40|20.67|20.47|20.68|20.48|20.68|20.48|20.67|20.47|10
1650328490000|2022-04-19 00:34:50|20.67|20.47|20.68|20.48|20.68|20.48|20.67|20.47|10
1650328500000|2022-04-19 00:35:00|20.67|20.47|20.67|20.47|20.67|20.47|20.67|20.47|1
1650328510000|2022-04-19 00:35:10|20.66|20.46|20.66|20.46|20.67|20.47|20.66|20.46|3
1650328540000|2022-04-19 00:35:40|20.67|20.47|20.67|20.47|20.67|20.47|20.67|20.47|1
1650328580000|2022-04-19 00:36:20|20.66|20.46|20.66|20.46|20.67|20.47|20.65|20.45|7
1650328590000|2022-04-19 00:36:30|20.65|20.45|20.65|20.45|20.66|20.46|20.65|20.45|11
1650328600000|2022-04-19 00:36:40|20.64|20.44|20.65|20.45|20.65|20.45|20.64|20.44|2
1650328610000|2022-04-19 00:36:50|20.64|20.44|20.64|20.44|20.64|20.44|20.64|20.44|1
1650328630000|2022-04-19 00:37:10|20.63|20.43|20.63|20.43|20.63|20.43|20.63|20.43|1
1650328640000|2022-04-19 00:37:20|20.64|20.44|20.64|20.44|20.64|20.44|20.63|20.43|3
1650328680000|2022-04-19 00:38:00|20.63|20.43|20.64|20.44|20.64|20.44|20.63|20.43|4
1650328690000|2022-04-19 00:38:10|20.63|20.43|20.64|20.44|20.64|20.44|20.63|20.43|4
1650328700000|2022-04-19 00:38:20|20.63|20.43|20.64|20.44|20.64|20.44|20.63|20.43|4
1650328720000|2022-04-19 00:38:40|20.65|20.45|20.65|20.45|20.65|20.45|20.65|20.45|1
1650328740000|2022-04-19 00:39:00|20.64|20.44|20.64|20.44|20.65|20.45|20.64|20.44|3
1650328750000|2022-04-19 00:39:10|20.65|20.45|20.64|20.44|20.65|20.45|20.64|20.44|4
1650328770000|2022-04-19 00:39:30|20.65|20.45|20.64|20.44|20.65|20.45|20.64|20.44|4
1650328780000|2022-04-19 00:39:40|20.63|20.43|20.63|20.43|20.64|20.44|20.63|20.43|3
1650328790000|2022-04-19 00:39:50|20.62|20.42|20.62|20.42|20.63|20.43|20.62|20.42|3
1650328890000|2022-04-19 00:41:30|20.61|20.41|20.62|20.42|20.62|20.42|20.61|20.41|4
1650328900000|2022-04-19 00:41:40|20.61|20.41|20.61|20.41|20.61|20.41|20.61|20.41|1
1650328920000|2022-04-19 00:42:00|20.6|20.4|20.6|20.4|20.6|20.4|20.6|20.4|1
1650328940000|2022-04-19 00:42:20|20.61|20.41|20.6|20.4|20.61|20.41|20.6|20.4|4
1650328950000|2022-04-19 00:42:30|20.61|20.41|20.6|20.4|20.61|20.41|20.6|20.4|4
1650328970000|2022-04-19 00:42:50|20.61|20.41|20.61|20.41|20.61|20.41|20.6|20.4|3
1650329110000|2022-04-19 00:45:10|20.62|20.42|20.62|20.42|20.62|20.42|20.61|20.41|3
1650329120000|2022-04-19 00:45:20|20.63|20.43|20.62|20.42|20.63|20.43|20.62|20.42|2
1650329170000|2022-04-19 00:46:10|20.61|20.41|20.62|20.42|20.62|20.42|20.61|20.41|2
1650329180000|2022-04-19 00:46:20|20.61|20.41|20.61|20.41|20.62|20.42|20.61|20.41|5
1650329190000|2022-04-19 00:46:30|20.6|20.4|20.6|20.4|20.6|20.4|20.6|20.4|1
1650329210000|2022-04-19 00:46:50|20.59|20.39|20.6|20.4|20.6|20.4|20.59|20.39|2
1650329220000|2022-04-19 00:47:00|20.59|20.39|20.59|20.39|20.6|20.4|20.59|20.39|3
1650329230000|2022-04-19 00:47:10|20.6|20.4|20.59|20.39|20.6|20.4|20.59|20.39|4
1650329250000|2022-04-19 00:47:30|20.6|20.4|20.59|20.39|20.6|20.4|20.58|20.38|4
1650329270000|2022-04-19 00:47:50|20.58|20.38|20.58|20.38|20.58|20.38|20.58|20.38|1
1650329300000|2022-04-19 00:48:20|20.59|20.39|20.59|20.39|20.59|20.39|20.58|20.38|3
1650329320000|2022-04-19 00:48:40|20.58|20.38|20.58|20.38|20.59|20.39|20.58|20.38|3
1650329330000|2022-04-19 00:48:50|20.57|20.37|20.58|20.38|20.58|20.38|20.57|20.37|2
1650329340000|2022-04-19 00:49:00|20.57|20.37|20.56|20.36|20.58|20.38|20.56|20.36|6
1650329350000|2022-04-19 00:49:10|20.55|20.35|20.55|20.35|20.56|20.36|20.54|20.34|5
1650329360000|2022-04-19 00:49:20|20.54|20.34|20.54|20.34|20.55|20.35|20.54|20.34|3
1650329380000|2022-04-19 00:49:40|20.53|20.33|20.53|20.33|20.54|20.34|20.53|20.33|5
1650329390000|2022-04-19 00:49:50|20.54|20.34|20.54|20.34|20.54|20.34|20.54|20.34|1
1650329400000|2022-04-19 00:50:00|20.53|20.33|20.53|20.33|20.53|20.33|20.53|20.33|1
1650329420000|2022-04-19 00:50:20|20.54|20.34|20.53|20.33|20.54|20.34|20.53|20.33|2
1650329460000|2022-04-19 00:51:00|20.54|20.34|20.54|20.34|20.54|20.34|20.54|20.34|1
1650329470000|2022-04-19 00:51:10|20.55|20.35|20.55|20.35|20.55|20.35|20.55|20.35|1
1650329480000|2022-04-19 00:51:20|20.54|20.34|20.55|20.35|20.55|20.35|20.54|20.34|8
1650329490000|2022-04-19 00:51:30|20.54|20.34|20.54|20.34|20.54|20.34|20.53|20.33|3
1650329510000|2022-04-19 00:51:50|20.53|20.33|20.54|20.34|20.54|20.34|20.53|20.33|6
1650329530000|2022-04-19 00:52:10|20.55|20.35|20.55|20.35|20.55|20.35|20.55|20.35|1
1650329570000|2022-04-19 00:52:50|20.54|20.34|20.55|20.35|20.55|20.35|20.54|20.34|2
1650329580000|2022-04-19 00:53:00|20.54|20.34|20.54|20.34|20.54|20.34|20.54|20.34|1
1650329590000|2022-04-19 00:53:10|20.55|20.35|20.55|20.35|20.55|20.35|20.54|20.34|3
1650329630000|2022-04-19 00:53:50|20.54|20.34|20.55|20.35|20.55|20.35|20.54|20.34|2
1650329640000|2022-04-19 00:54:00|20.54|20.34|20.54|20.34|20.54|20.34|20.54|20.34|1
1650329660000|2022-04-19 00:54:20|20.55|20.35|20.55|20.35|20.55|20.35|20.54|20.34|3
1650329690000|2022-04-19 00:54:50|20.54|20.34|20.54|20.34|20.54|20.34|20.54|20.34|1
1650329710000|2022-04-19 00:55:10|20.55|20.35|20.55|20.35|20.55|20.35|20.54|20.34|5
1650329720000|2022-04-19 00:55:20|20.54|20.34|20.54|20.34|20.55|20.35|20.54|20.34|7
1650329730000|2022-04-19 00:55:30|20.55|20.35|20.54|20.34|20.55|20.35|20.54|20.34|2
1650329740000|2022-04-19 00:55:40|20.55|20.35|20.54|20.34|20.55|20.35|20.54|20.34|2
1650329760000|2022-04-19 00:56:00|20.55|20.35|20.55|20.35|20.55|20.35|20.54|20.34|3
1650329820000|2022-04-19 00:57:00|20.54|20.34|20.55|20.35|20.55|20.35|20.54|20.34|2
1650329830000|2022-04-19 00:57:10|20.54|20.34|20.53|20.33|20.54|20.34|20.53|20.33|2
1650329840000|2022-04-19 00:57:20|20.52|20.32|20.52|20.32|20.53|20.33|20.52|20.32|7
1650329850000|2022-04-19 00:57:30|20.53|20.33|20.53|20.33|20.53|20.33|20.53|20.33|1
1650329860000|2022-04-19 00:57:40|20.54|20.34|20.54|20.34|20.54|20.34|20.53|20.33|7
1650329870000|2022-04-19 00:57:50|20.53|20.33|20.53|20.33|20.53|20.33|20.53|20.33|1
1650329910000|2022-04-19 00:58:30|20.52|20.32|20.53|20.33|20.53|20.33|20.52|20.32|2
1650329920000|2022-04-19 00:58:40|20.52|20.32|20.53|20.33|20.53|20.33|20.52|20.32|2
1650330000000|2022-04-19 01:00:00|20.54|20.34|20.54|20.34|20.54|20.34|20.54|20.34|1
1650330010000|2022-04-19 01:00:10|20.55|20.35|20.55|20.35|20.55|20.35|20.55|20.35|1
1650330030000|2022-04-19 01:00:30|20.54|20.34|20.54|20.34|20.54|20.34|20.54|20.34|1
1650330200000|2022-04-19 01:03:20|20.55|20.35|20.55|20.35|20.55|20.35|20.55|20.35|1
1650330210000|2022-04-19 01:03:30|20.54|20.34|20.54|20.34|20.55|20.35|20.54|20.34|3
1650330220000|2022-04-19 01:03:40|20.55|20.35|20.55|20.35|20.55|20.35|20.55|20.35|1
1650330230000|2022-04-19 01:03:50|20.54|20.34|20.54|20.34|20.54|20.34|20.54|20.34|1
1650330300000|2022-04-19 01:05:00|20.55|20.35|20.54|20.34|20.55|20.35|20.54|20.34|2
1650330330000|2022-04-19 01:05:30|20.55|20.35|20.54|20.34|20.55|20.35|20.54|20.34|2
1650330340000|2022-04-19 01:05:40|20.55|20.35|20.54|20.34|20.55|20.35|20.54|20.34|2
1650330490000|2022-04-19 01:08:10|20.55|20.35|20.55|20.35|20.55|20.35|20.54|20.34|7
1650330500000|2022-04-19 01:08:20|20.54|20.34|20.55|20.35|20.55|20.35|20.54|20.34|2
1650330510000|2022-04-19 01:08:30|20.54|20.34|20.54|20.34|20.55|20.35|20.54|20.34|3
1650330520000|2022-04-19 01:08:40|20.55|20.35|20.54|20.34|20.55|20.35|20.54|20.34|2
1650330530000|2022-04-19 01:08:50|20.55|20.35|20.54|20.34|20.55|20.35|20.54|20.34|10
1650330550000|2022-04-19 01:09:10|20.55|20.35|20.55|20.35|20.55|20.35|20.55|20.35|1
1650330560000|2022-04-19 01:09:20|20.54|20.34|20.54|20.34|20.54|20.34|20.54|20.34|1
1650330570000|2022-04-19 01:09:30|20.55|20.35|20.55|20.35|20.55|20.35|20.54|20.34|5
1650330650000|2022-04-19 01:10:50|20.56|20.36|20.55|20.35|20.56|20.36|20.55|20.35|4
1650330660000|2022-04-19 01:11:00|20.56|20.36|20.55|20.35|20.56|20.36|20.55|20.35|8
1650330690000|2022-04-19 01:11:30|20.54|20.34|20.54|20.34|20.54|20.34|20.54|20.34|1
1650330800000|2022-04-19 01:13:20|20.55|20.35|20.55|20.35|20.55|20.35|20.54|20.34|5
1650330820000|2022-04-19 01:13:40|20.54|20.34|20.55|20.35|20.55|20.35|20.54|20.34|2
1650330840000|2022-04-19 01:14:00|20.54|20.34|20.54|20.34|20.54|20.34|20.54|20.34|1
1650330880000|2022-04-19 01:14:40|20.55|20.35|20.54|20.34|20.55|20.35|20.54|20.34|4
1650330890000|2022-04-19 01:14:50|20.55|20.35|20.55|20.35|20.55|20.35|20.54|20.34|5
1650330900000|2022-04-19 01:15:00|20.54|20.34|20.55|20.35|20.55|20.35|20.54|20.34|4
1650330920000|2022-04-19 01:15:20|20.54|20.34|20.54|20.34|20.55|20.35|20.54|20.34|3
1650331020000|2022-04-19 01:17:00|20.55|20.35|20.54|20.34|20.55|20.35|20.54|20.34|2
1650331110000|2022-04-19 01:18:30|20.53|20.33|20.53|20.33|20.54|20.34|20.53|20.33|3
1650331120000|2022-04-19 01:18:40|20.54|20.34|20.54|20.34|20.54|20.34|20.54|20.34|1
1650331160000|2022-04-19 01:19:20|20.53|20.33|20.54|20.34|20.54|20.34|20.53|20.33|4
1650331170000|2022-04-19 01:19:30|20.53|20.33|20.53|20.33|20.53|20.33|20.53|20.33|1
1650331180000|2022-04-19 01:19:40|20.52|20.32|20.53|20.33|20.53|20.33|20.52|20.32|2
1650331190000|2022-04-19 01:19:50|20.52|20.32|20.52|20.32|20.53|20.33|20.52|20.32|7
1650331200000|2022-04-19 01:20:00|20.53|20.33|20.53|20.33|20.53|20.33|20.53|20.33|1
1650331210000|2022-04-19 01:20:10|20.52|20.32|20.52|20.32|20.53|20.33|20.52|20.32|3
1650331240000|2022-04-19 01:20:40|20.53|20.33|20.53|20.33|20.53|20.33|20.53|20.33|1
1650331250000|2022-04-19 01:20:50|20.52|20.32|20.52|20.32|20.52|20.32|20.52|20.32|1
1650331260000|2022-04-19 01:21:00|20.53|20.33|20.52|20.32|20.53|20.33|20.52|20.32|4
1650331450000|2022-04-19 01:24:10|20.53|20.33|20.53|20.33|20.53|20.33|20.53|20.33|1
1650331460000|2022-04-19 01:24:20|20.52|20.32|20.53|20.33|20.53|20.33|20.52|20.32|4
1650331480000|2022-04-19 01:24:40|20.52|20.32|20.52|20.32|20.52|20.32|20.52|20.32|1
1650331490000|2022-04-19 01:24:50|20.53|20.33|20.53|20.33|20.53|20.33|20.53|20.33|1
1650331500000|2022-04-19 01:25:00|20.52|20.32|20.52|20.32|20.52|20.32|20.52|20.32|1
1650331540000|2022-04-19 01:25:40|20.53|20.33|20.53|20.33|20.53|20.33|20.53|20.33|1
1650331560000|2022-04-19 01:26:00|20.52|20.32|20.53|20.33|20.53|20.33|20.52|20.32|4
1650331570000|2022-04-19 01:26:10|20.52|20.32|20.52|20.32|20.53|20.33|20.52|20.32|5
1650331600000|2022-04-19 01:26:40|20.53|20.33|20.53|20.33|20.53|20.33|20.53|20.33|1
1650331620000|2022-04-19 01:27:00|20.52|20.32|20.53|20.33|20.53|20.33|20.52|20.32|4
1650331630000|2022-04-19 01:27:10|20.52|20.32|20.52|20.32|20.52|20.32|20.52|20.32|1
1650331640000|2022-04-19 01:27:20|20.53|20.33|20.53|20.33|20.53|20.33|20.53|20.33|1
1650331650000|2022-04-19 01:27:30|20.52|20.32|20.52|20.32|20.52|20.32|20.52|20.32|1
1650331760000|2022-04-19 01:29:20|20.53|20.33|20.52|20.32|20.53|20.33|20.52|20.32|2
1650331800000|2022-04-19 01:30:00|20.53|20.33|20.53|20.33|20.53|20.33|20.52|20.32|3
1650331830000|2022-04-19 01:30:30|20.52|20.32|20.52|20.32|20.52|20.32|20.52|20.32|1
1650331870000|2022-04-19 01:31:10|20.53|20.33|20.53|20.33|20.53|20.33|20.53|20.33|1
1650331880000|2022-04-19 01:31:20|20.52|20.32|20.53|20.33|20.53|20.33|20.52|20.32|4
1650332060000|2022-04-19 01:34:20|20.52|20.32|20.52|20.32|20.52|20.32|20.52|20.32|1
1650332210000|2022-04-19 01:36:50|20.51|20.31|20.5|20.3|20.52|20.32|20.5|20.3|8
1650332220000|2022-04-19 01:37:00|20.49|20.29|20.48|20.28|20.5|20.3|20.48|20.28|4
1650332230000|2022-04-19 01:37:10|20.49|20.29|20.48|20.28|20.49|20.29|20.47|20.27|18
1650332240000|2022-04-19 01:37:20|20.47|20.27|20.47|20.27|20.47|20.27|20.46|20.26|5
1650332260000|2022-04-19 01:37:40|20.46|20.26|20.47|20.27|20.47|20.27|20.46|20.26|2
1650332280000|2022-04-19 01:38:00|20.48|20.28|20.48|20.28|20.48|20.28|20.48|20.28|1
1650332290000|2022-04-19 01:38:10|20.47|20.27|20.47|20.27|20.47|20.27|20.47|20.27|1
1650332300000|2022-04-19 01:38:20|20.48|20.28|20.47|20.27|20.48|20.28|20.47|20.27|4
1650332310000|2022-04-19 01:38:30|20.48|20.28|20.47|20.27|20.48|20.28|20.47|20.27|4
1650332320000|2022-04-19 01:38:40|20.48|20.28|20.48|20.28|20.48|20.28|20.48|20.28|1
1650332330000|2022-04-19 01:38:50|20.47|20.27|20.47|20.27|20.47|20.27|20.47|20.27|1
1650332340000|2022-04-19 01:39:00|20.48|20.28|20.47|20.27|20.48|20.28|20.47|20.27|2
1650332350000|2022-04-19 01:39:10|20.46|20.26|20.47|20.27|20.47|20.27|20.46|20.26|2
1650332370000|2022-04-19 01:39:30|20.48|20.28|20.47|20.27|20.48|20.28|20.47|20.27|8
1650332380000|2022-04-19 01:39:40|20.48|20.28|20.48|20.28|20.48|20.28|20.47|20.27|15
1650332400000|2022-04-19 01:40:00|20.47|20.27|20.48|20.28|20.48|20.28|20.47|20.27|6
1650332410000|2022-04-19 01:40:10|20.47|20.27|20.49|20.29|20.49|20.29|20.47|20.27|3
1650332420000|2022-04-19 01:40:20|20.48|20.28|20.48|20.28|20.49|20.29|20.48|20.28|7
1650332430000|2022-04-19 01:40:30|20.49|20.29|20.48|20.28|20.49|20.29|20.48|20.28|2
1650332440000|2022-04-19 01:40:40|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1650332470000|2022-04-19 01:41:10|20.5|20.3|20.51|20.31|20.51|20.31|20.49|20.29|10
1650332480000|2022-04-19 01:41:20|20.52|20.32|20.52|20.32|20.52|20.32|20.51|20.31|3
1650332530000|2022-04-19 01:42:10|20.53|20.33|20.52|20.32|20.53|20.33|20.52|20.32|2
1650332540000|2022-04-19 01:42:20|20.53|20.33|20.52|20.32|20.53|20.33|20.52|20.32|4
1650332550000|2022-04-19 01:42:30|20.51|20.31|20.52|20.32|20.52|20.32|20.51|20.31|8
1650332560000|2022-04-19 01:42:40|20.51|20.31|20.51|20.31|20.52|20.32|20.51|20.31|3
1650332570000|2022-04-19 01:42:50|20.52|20.32|20.51|20.31|20.52|20.32|20.51|20.31|2
1650332580000|2022-04-19 01:43:00|20.5|20.3|20.51|20.31|20.51|20.31|20.5|20.3|4
1650332640000|2022-04-19 01:44:00|20.5|20.3|20.5|20.3|20.51|20.31|20.5|20.3|3
1650332650000|2022-04-19 01:44:10|20.51|20.31|20.5|20.3|20.51|20.31|20.5|20.3|2
1650332660000|2022-04-19 01:44:20|20.51|20.31|20.51|20.31|20.51|20.31|20.51|20.31|1
1650332710000|2022-04-19 01:45:10|20.5|20.3|20.5|20.3|20.5|20.3|20.49|20.29|3
1650332720000|2022-04-19 01:45:20|20.49|20.29|20.49|20.29|20.5|20.3|20.49|20.29|3
1650332730000|2022-04-19 01:45:30|20.5|20.3|20.49|20.29|20.5|20.3|20.49|20.29|4
1650332740000|2022-04-19 01:45:40|20.5|20.3|20.49|20.29|20.5|20.3|20.49|20.29|4
1650332750000|2022-04-19 01:45:50|20.5|20.3|20.49|20.29|20.5|20.3|20.49|20.29|2
1650332770000|2022-04-19 01:46:10|20.5|20.3|20.49|20.29|20.5|20.3|20.49|20.29|2
1650332790000|2022-04-19 01:46:30|20.48|20.28|20.48|20.28|20.48|20.28|20.48|20.28|1
1650332800000|2022-04-19 01:46:40|20.49|20.29|20.49|20.29|20.49|20.29|20.48|20.28|11
1650332810000|2022-04-19 01:46:50|20.48|20.28|20.49|20.29|20.49|20.29|20.48|20.28|2
1650332820000|2022-04-19 01:47:00|20.5|20.3|20.5|20.3|20.5|20.3|20.5|20.3|1
1650332830000|2022-04-19 01:47:10|20.51|20.31|20.5|20.3|20.51|20.31|20.5|20.3|4
1650332900000|2022-04-19 01:48:20|20.51|20.31|20.5|20.3|20.51|20.31|20.5|20.3|2
1650332920000|2022-04-19 01:48:40|20.51|20.31|20.5|20.3|20.51|20.31|20.5|20.3|2
1650332930000|2022-04-19 01:48:50|20.51|20.31|20.51|20.31|20.51|20.31|20.51|20.31|1
1650332940000|2022-04-19 01:49:00|20.5|20.3|20.51|20.31|20.51|20.31|20.5|20.3|6
1650332950000|2022-04-19 01:49:10|20.5|20.3|20.5|20.3|20.5|20.3|20.5|20.3|1
1650332960000|2022-04-19 01:49:20|20.51|20.31|20.51|20.31|20.51|20.31|20.51|20.31|1
1650333000000|2022-04-19 01:50:00|20.5|20.3|20.51|20.31|20.51|20.31|20.5|20.3|2
1650333020000|2022-04-19 01:50:20|20.5|20.3|20.5|20.3|20.51|20.31|20.5|20.3|3
1650333100000|2022-04-19 01:51:40|20.49|20.29|20.48|20.28|20.49|20.29|20.48|20.28|4
1650333110000|2022-04-19 01:51:50|20.47|20.27|20.48|20.28|20.48|20.28|20.47|20.27|4
1650333120000|2022-04-19 01:52:00|20.47|20.27|20.47|20.27|20.48|20.28|20.47|20.27|5
1650333130000|2022-04-19 01:52:10|20.48|20.28|20.47|20.27|20.48|20.28|20.47|20.27|2
1650333140000|2022-04-19 01:52:20|20.48|20.28|20.47|20.27|20.48|20.28|20.47|20.27|2
1650333210000|2022-04-19 01:53:30|20.46|20.26|20.46|20.26|20.46|20.26|20.46|20.26|1
1650333220000|2022-04-19 01:53:40|20.45|20.25|20.45|20.25|20.45|20.25|20.45|20.25|1
1650333230000|2022-04-19 01:53:50|20.44|20.24|20.45|20.25|20.45|20.25|20.44|20.24|2
1650333280000|2022-04-19 01:54:40|20.46|20.26|20.45|20.25|20.46|20.26|20.45|20.25|2
1650333290000|2022-04-19 01:54:50|20.46|20.26|20.46|20.26|20.46|20.26|20.46|20.26|1
1650333320000|2022-04-19 01:55:20|20.47|20.27|20.47|20.27|20.47|20.27|20.47|20.27|1
1650333350000|2022-04-19 01:55:50|20.46|20.26|20.46|20.26|20.46|20.26|20.46|20.26|1
1650333420000|2022-04-19 01:57:00|20.45|20.25|20.45|20.25|20.45|20.25|20.45|20.25|1
1650333430000|2022-04-19 01:57:10|20.46|20.26|20.45|20.25|20.46|20.26|20.45|20.25|2
1650333440000|2022-04-19 01:57:20|20.46|20.26|20.45|20.25|20.46|20.26|20.45|20.25|2
1650333460000|2022-04-19 01:57:40|20.44|20.24|20.4|20.2|20.44|20.24|20.4|20.2|9
1650333470000|2022-04-19 01:57:50|20.41|20.21|20.4|20.2|20.41|20.21|20.4|20.2|4
1650333490000|2022-04-19 01:58:10|20.41|20.21|20.41|20.21|20.41|20.21|20.4|20.2|3
1650333500000|2022-04-19 01:58:20|20.4|20.2|20.4|20.2|20.4|20.2|20.4|20.2|1
1650333510000|2022-04-19 01:58:30|20.41|20.21|20.41|20.21|20.41|20.21|20.4|20.2|9
1650333560000|2022-04-19 01:59:20|20.42|20.22|20.42|20.22|20.42|20.22|20.42|20.22|1
1650333580000|2022-04-19 01:59:40|20.43|20.23|20.42|20.22|20.43|20.23|20.42|20.22|4
1650333590000|2022-04-19 01:59:50|20.43|20.23|20.42|20.22|20.43|20.23|20.42|20.22|2
1650333600000|2022-04-19 02:00:00|20.44|20.24|20.45|20.25|20.45|20.25|20.44|20.24|2
1650333610000|2022-04-19 02:00:10|20.46|20.26|20.46|20.26|20.46|20.26|20.46|20.26|1
1650333630000|2022-04-19 02:00:30|20.47|20.27|20.51|20.31|20.51|20.31|20.47|20.27|10
1650333640000|2022-04-19 02:00:40|20.52|20.32|20.51|20.31|20.52|20.32|20.5|20.3|6
1650333650000|2022-04-19 02:00:50|20.5|20.3|20.49|20.29|20.51|20.31|20.49|20.29|8
1650333660000|2022-04-19 02:01:00|20.48|20.28|20.48|20.28|20.49|20.29|20.48|20.28|3
1650333670000|2022-04-19 02:01:10|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1650333750000|2022-04-19 02:02:30|20.5|20.3|20.49|20.29|20.5|20.3|20.49|20.29|2
1650333760000|2022-04-19 02:02:40|20.5|20.3|20.49|20.29|20.5|20.3|20.49|20.29|2
1650333770000|2022-04-19 02:02:50|20.5|20.3|20.49|20.29|20.5|20.3|20.49|20.29|2
1650333790000|2022-04-19 02:03:10|20.48|20.28|20.49|20.29|20.49|20.29|20.48|20.28|4
1650333800000|2022-04-19 02:03:20|20.48|20.28|20.49|20.29|20.49|20.29|20.48|20.28|4
1650333810000|2022-04-19 02:03:30|20.5|20.3|20.5|20.3|20.5|20.3|20.5|20.3|1
1650333900000|2022-04-19 02:05:00|20.51|20.31|20.51|20.31|20.51|20.31|20.51|20.31|1
1650333910000|2022-04-19 02:05:10|20.52|20.32|20.52|20.32|20.52|20.32|20.52|20.32|1
1650333940000|2022-04-19 02:05:40|20.51|20.31|20.51|20.31|20.51|20.31|20.51|20.31|1
1650333960000|2022-04-19 02:06:00|20.52|20.32|20.51|20.31|20.52|20.32|20.51|20.31|2
1650334040000|2022-04-19 02:07:20|20.5|20.3|20.5|20.3|20.5|20.3|20.5|20.3|1
1650334050000|2022-04-19 02:07:30|20.51|20.31|20.51|20.31|20.51|20.31|20.5|20.3|3
1650334070000|2022-04-19 02:07:50|20.52|20.32|20.52|20.32|20.52|20.32|20.52|20.32|1
1650334080000|2022-04-19 02:08:00|20.51|20.31|20.51|20.31|20.51|20.31|20.51|20.31|1
1650334130000|2022-04-19 02:08:50|20.5|20.3|20.51|20.31|20.51|20.31|20.5|20.3|4
1650334150000|2022-04-19 02:09:10|20.5|20.3|20.51|20.31|20.51|20.31|20.5|20.3|2
1650334170000|2022-04-19 02:09:30|20.5|20.3|20.5|20.3|20.5|20.3|20.5|20.3|1
1650334180000|2022-04-19 02:09:40|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1650334200000|2022-04-19 02:10:00|20.48|20.28|20.48|20.28|20.49|20.29|20.48|20.28|5
1650334320000|2022-04-19 02:12:00|20.47|20.27|20.47|20.27|20.47|20.27|20.47|20.27|1
1650334340000|2022-04-19 02:12:20|20.46|20.26|20.47|20.27|20.47|20.27|20.46|20.26|8
1650334370000|2022-04-19 02:12:50|20.48|20.28|20.48|20.28|20.48|20.28|20.47|20.27|3
1650334380000|2022-04-19 02:13:00|20.47|20.27|20.47|20.27|20.48|20.28|20.47|20.27|5
1650334520000|2022-04-19 02:15:20|20.48|20.28|20.48|20.28|20.48|20.28|20.48|20.28|1
1650334550000|2022-04-19 02:15:50|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1650334560000|2022-04-19 02:16:00|20.48|20.28|20.49|20.29|20.49|20.29|20.48|20.28|8
1650334570000|2022-04-19 02:16:10|20.48|20.28|20.49|20.29|20.49|20.29|20.48|20.28|6
1650334580000|2022-04-19 02:16:20|20.48|20.28|20.48|20.28|20.49|20.29|20.48|20.28|7
1650334590000|2022-04-19 02:16:30|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1650334620000|2022-04-19 02:17:00|20.5|20.3|20.49|20.29|20.5|20.3|20.49|20.29|2
1650334630000|2022-04-19 02:17:10|20.5|20.3|20.49|20.29|20.5|20.3|20.49|20.29|2
1650334670000|2022-04-19 02:17:50|20.5|20.3|20.5|20.3|20.5|20.3|20.49|20.29|3
1650334760000|2022-04-19 02:19:20|20.51|20.31|20.52|20.32|20.52|20.32|20.51|20.31|2
1650334820000|2022-04-19 02:20:20|20.53|20.33|20.53|20.33|20.53|20.33|20.53|20.33|1
1650334860000|2022-04-19 02:21:00|20.54|20.34|20.55|20.35|20.55|20.35|20.54|20.34|4
1650334890000|2022-04-19 02:21:30|20.56|20.36|20.55|20.35|20.56|20.36|20.55|20.35|8
1650334900000|2022-04-19 02:21:40|20.56|20.36|20.56|20.36|20.56|20.36|20.55|20.35|7
1650334910000|2022-04-19 02:21:50|20.55|20.35|20.55|20.35|20.56|20.36|20.55|20.35|5
1650334920000|2022-04-19 02:22:00|20.56|20.36|20.56|20.36|20.56|20.36|20.55|20.35|5
1650334930000|2022-04-19 02:22:10|20.58|20.38|20.57|20.37|20.58|20.38|20.57|20.37|2
1650334980000|2022-04-19 02:23:00|20.56|20.36|20.56|20.36|20.56|20.36|20.56|20.36|1
1650334990000|2022-04-19 02:23:10|20.57|20.37|20.57|20.37|20.57|20.37|20.56|20.36|3
1650335040000|2022-04-19 02:24:00|20.58|20.38|20.58|20.38|20.58|20.38|20.58|20.38|1
1650335060000|2022-04-19 02:24:20|20.59|20.39|20.59|20.39|20.59|20.39|20.58|20.38|3
1650335070000|2022-04-19 02:24:30|20.58|20.38|20.58|20.38|20.58|20.38|20.58|20.38|1
1650335150000|2022-04-19 02:25:50|20.57|20.37|20.57|20.37|20.58|20.38|20.57|20.37|3
1650335160000|2022-04-19 02:26:00|20.56|20.36|20.56|20.36|20.56|20.36|20.56|20.36|1
1650335170000|2022-04-19 02:26:10|20.57|20.37|20.57|20.37|20.57|20.37|20.57|20.37|1
1650335190000|2022-04-19 02:26:30|20.58|20.38|20.58|20.38|20.58|20.38|20.58|20.38|1
1650335240000|2022-04-19 02:27:20|20.59|20.39|20.59|20.39|20.59|20.39|20.59|20.39|1
1650335280000|2022-04-19 02:28:00|20.58|20.38|20.58|20.38|20.58|20.38|20.58|20.38|1
1650335290000|2022-04-19 02:28:10|20.57|20.37|20.57|20.37|20.57|20.37|20.57|20.37|1
1650335300000|2022-04-19 02:28:20|20.58|20.38|20.57|20.37|20.58|20.38|20.57|20.37|2
1650335310000|2022-04-19 02:28:30|20.58|20.38|20.57|20.37|20.58|20.38|20.57|20.37|2
1650335320000|2022-04-19 02:28:40|20.58|20.38|20.57|20.37|20.58|20.38|20.57|20.37|4
1650335340000|2022-04-19 02:29:00|20.58|20.38|20.58|20.38|20.58|20.38|20.58|20.38|1
1650335390000|2022-04-19 02:29:50|20.59|20.39|20.58|20.38|20.59|20.39|20.58|20.38|2
1650335400000|2022-04-19 02:30:00|20.59|20.39|20.58|20.38|20.59|20.39|20.58|20.38|2
1650335410000|2022-04-19 02:30:10|20.59|20.39|20.59|20.39|20.59|20.39|20.59|20.39|1
1650335420000|2022-04-19 02:30:20|20.6|20.4|20.6|20.4|20.6|20.4|20.6|20.4|1
1650335430000|2022-04-19 02:30:30|20.61|20.41|20.62|20.42|20.62|20.42|20.61|20.41|2
1650335460000|2022-04-19 02:31:00|20.61|20.41|20.61|20.41|20.61|20.41|20.61|20.41|1
1650335470000|2022-04-19 02:31:10|20.6|20.4|20.61|20.41|20.61|20.41|20.6|20.4|2
1650335480000|2022-04-19 02:31:20|20.6|20.4|20.6|20.4|20.6|20.4|20.6|20.4|1
1650335490000|2022-04-19 02:31:30|20.61|20.41|20.61|20.41|20.61|20.41|20.6|20.4|5
1650335570000|2022-04-19 02:32:50|20.6|20.4|20.6|20.4|20.6|20.4|20.6|20.4|1
1650335700000|2022-04-19 02:35:00|20.59|20.39|20.59|20.39|20.59|20.39|20.59|20.39|1
1650335790000|2022-04-19 02:36:30|20.6|20.4|20.6|20.4|20.6|20.4|20.6|20.4|1
1650335800000|2022-04-19 02:36:40|20.61|20.41|20.61|20.41|20.61|20.41|20.61|20.41|1
1650335810000|2022-04-19 02:36:50|20.6|20.4|20.61|20.41|20.61|20.41|20.6|20.4|2
1650335910000|2022-04-19 02:38:30|20.6|20.4|20.6|20.4|20.6|20.4|20.6|20.4|1
1650335940000|2022-04-19 02:39:00|20.61|20.41|20.6|20.4|20.61|20.41|20.6|20.4|4
1650335980000|2022-04-19 02:39:40|20.59|20.39|20.6|20.4|20.6|20.4|20.59|20.39|2
1650336020000|2022-04-19 02:40:20|20.59|20.39|20.59|20.39|20.59|20.39|20.59|20.39|1
1650336040000|2022-04-19 02:40:40|20.6|20.4|20.6|20.4|20.6|20.4|20.6|20.4|1
1650336080000|2022-04-19 02:41:20|20.61|20.41|20.61|20.41|20.61|20.41|20.61|20.41|1
1650336110000|2022-04-19 02:41:50|20.62|20.42|20.62|20.42|20.62|20.42|20.62|20.42|1
1650336180000|2022-04-19 02:43:00|20.61|20.41|20.61|20.41|20.61|20.41|20.61|20.41|1
1650336200000|2022-04-19 02:43:20|20.6|20.4|20.6|20.4|20.6|20.4|20.6|20.4|1
1650336230000|2022-04-19 02:43:50|20.59|20.39|20.59|20.39|20.59|20.39|20.59|20.39|1
1650336250000|2022-04-19 02:44:10|20.6|20.4|20.6|20.4|20.6|20.4|20.6|20.4|1
1650336280000|2022-04-19 02:44:40|20.59|20.39|20.59|20.39|20.6|20.4|20.59|20.39|3
1650336390000|2022-04-19 02:46:30|20.58|20.38|20.58|20.38|20.58|20.38|20.58|20.38|1
1650336430000|2022-04-19 02:47:10|20.59|20.39|20.59|20.39|20.59|20.39|20.59|20.39|1
1650336450000|2022-04-19 02:47:30|20.58|20.38|20.58|20.38|20.58|20.38|20.58|20.38|1
1650336470000|2022-04-19 02:47:50|20.59|20.39|20.59|20.39|20.59|20.39|20.59|20.39|1
1650336510000|2022-04-19 02:48:30|20.6|20.4|20.6|20.4|20.6|20.4|20.6|20.4|1
1650336610000|2022-04-19 02:50:10|20.61|20.41|20.61|20.41|20.61|20.41|20.61|20.41|1
1650336680000|2022-04-19 02:51:20|20.62|20.42|20.62|20.42|20.62|20.42|20.62|20.42|1
1650336700000|2022-04-19 02:51:40|20.61|20.41|20.61|20.41|20.61|20.41|20.61|20.41|1
1650336710000|2022-04-19 02:51:50|20.62|20.42|20.62|20.42|20.62|20.42|20.62|20.42|1
1650336740000|2022-04-19 02:52:20|20.61|20.41|20.61|20.41|20.61|20.41|20.61|20.41|1
1650336790000|2022-04-19 02:53:10|20.6|20.4|20.61|20.41|20.61|20.41|20.6|20.4|2
1650336840000|2022-04-19 02:54:00|20.6|20.4|20.61|20.41|20.61|20.41|20.6|20.4|2
1650336860000|2022-04-19 02:54:20|20.6|20.4|20.6|20.4|20.6|20.4|20.6|20.4|1
1650336890000|2022-04-19 02:54:50|20.59|20.39|20.6|20.4|20.6|20.4|20.59|20.39|2
1650336900000|2022-04-19 02:55:00|20.59|20.39|20.59|20.39|20.6|20.4|20.59|20.39|3
1650336980000|2022-04-19 02:56:20|20.6|20.4|20.59|20.39|20.6|20.4|20.59|20.39|4
1650337030000|2022-04-19 02:57:10|20.58|20.38|20.58|20.38|20.58|20.38|20.58|20.38|1
1650337070000|2022-04-19 02:57:50|20.57|20.37|20.57|20.37|20.57|20.37|20.57|20.37|1
1650337130000|2022-04-19 02:58:50|20.56|20.36|20.57|20.37|20.57|20.37|20.56|20.36|2
1650337140000|2022-04-19 02:59:00|20.56|20.36|20.56|20.36|20.57|20.37|20.56|20.36|3
1650337150000|2022-04-19 02:59:10|20.57|20.37|20.57|20.37|20.57|20.37|20.56|20.36|5
1650337180000|2022-04-19 02:59:40|20.58|20.38|20.58|20.38|20.58|20.38|20.57|20.37|3
1650337190000|2022-04-19 02:59:50|20.59|20.39|20.59|20.39|20.59|20.39|20.59|20.39|1
1650337200000|2022-04-19 03:00:00|20.6|20.4|20.6|20.4|20.6|20.4|20.59|20.39|3
1650337210000|2022-04-19 03:00:10|20.59|20.39|20.61|20.41|20.62|20.42|20.59|20.39|11
1650337230000|2022-04-19 03:00:30|20.6|20.4|20.61|20.41|20.61|20.41|20.6|20.4|2
1650337240000|2022-04-19 03:00:40|20.62|20.42|20.62|20.42|20.62|20.42|20.6|20.4|5
1650337250000|2022-04-19 03:00:50|20.61|20.41|20.62|20.42|20.62|20.42|20.61|20.41|4
1650337270000|2022-04-19 03:01:10|20.63|20.43|20.62|20.42|20.63|20.43|20.62|20.42|16
1650337280000|2022-04-19 03:01:20|20.63|20.43|20.63|20.43|20.63|20.43|20.62|20.42|11
1650337290000|2022-04-19 03:01:30|20.62|20.42|20.63|20.43|20.63|20.43|20.62|20.42|2
1650337310000|2022-04-19 03:01:50|20.62|20.42|20.62|20.42|20.63|20.43|20.62|20.42|3
1650337330000|2022-04-19 03:02:10|20.61|20.41|20.62|20.42|20.62|20.42|20.61|20.41|4
1650337350000|2022-04-19 03:02:30|20.63|20.43|20.62|20.42|20.63|20.43|20.62|20.42|4
1650337360000|2022-04-19 03:02:40|20.63|20.43|20.63|20.43|20.63|20.43|20.63|20.43|1
1650337370000|2022-04-19 03:02:50|20.64|20.44|20.63|20.43|20.64|20.44|20.63|20.43|4
1650337380000|2022-04-19 03:03:00|20.64|20.44|20.63|20.43|20.64|20.44|20.63|20.43|4
1650337390000|2022-04-19 03:03:10|20.64|20.44|20.63|20.43|20.64|20.44|20.63|20.43|2
1650337400000|2022-04-19 03:03:20|20.64|20.44|20.64|20.44|20.64|20.44|20.64|20.44|1
1650337420000|2022-04-19 03:03:40|20.63|20.43|20.64|20.44|20.64|20.44|20.63|20.43|4
1650337440000|2022-04-19 03:04:00|20.63|20.43|20.64|20.44|20.64|20.44|20.63|20.43|2
1650337450000|2022-04-19 03:04:10|20.63|20.43|20.64|20.44|20.64|20.44|20.63|20.43|8
1650337470000|2022-04-19 03:04:30|20.65|20.45|20.65|20.45|20.65|20.45|20.65|20.45|1
1650337480000|2022-04-19 03:04:40|20.64|20.44|20.65|20.45|20.65|20.45|20.64|20.44|6
1650337490000|2022-04-19 03:04:50|20.64|20.44|20.65|20.45|20.65|20.45|20.64|20.44|2
1650337500000|2022-04-19 03:05:00|20.64|20.44|20.64|20.44|20.64|20.44|20.64|20.44|1
1650337520000|2022-04-19 03:05:20|20.65|20.45|20.65|20.45|20.65|20.45|20.65|20.45|1
1650337530000|2022-04-19 03:05:30|20.66|20.46|20.65|20.45|20.66|20.46|20.65|20.45|4
1650337540000|2022-04-19 03:05:40|20.66|20.46|20.66|20.46|20.66|20.46|20.65|20.45|3
1650337550000|2022-04-19 03:05:50|20.65|20.45|20.65|20.45|20.66|20.46|20.65|20.45|5
1650337560000|2022-04-19 03:06:00|20.66|20.46|20.65|20.45|20.66|20.46|20.65|20.45|2
1650337570000|2022-04-19 03:06:10|20.66|20.46|20.66|20.46|20.66|20.46|20.66|20.46|1
1650337590000|2022-04-19 03:06:30|20.67|20.47|20.68|20.48|20.68|20.48|20.67|20.47|6
1650337610000|2022-04-19 03:06:50|20.69|20.49|20.69|20.49|20.69|20.49|20.68|20.48|3
1650337620000|2022-04-19 03:07:00|20.68|20.48|20.69|20.49|20.69|20.49|20.68|20.48|4
1650337630000|2022-04-19 03:07:10|20.68|20.48|20.69|20.49|20.69|20.49|20.68|20.48|4
1650337650000|2022-04-19 03:07:30|20.68|20.48|20.69|20.49|20.69|20.49|20.68|20.48|2
1650337680000|2022-04-19 03:08:00|20.68|20.48|20.69|20.49|20.69|20.49|20.68|20.48|6
1650337820000|2022-04-19 03:10:20|20.68|20.48|20.68|20.48|20.68|20.48|20.68|20.48|1
1650337830000|2022-04-19 03:10:30|20.69|20.49|20.68|20.48|20.69|20.49|20.68|20.48|2
1650337850000|2022-04-19 03:10:50|20.69|20.49|20.69|20.49|20.69|20.49|20.69|20.49|1
1650337910000|2022-04-19 03:11:50|20.68|20.48|20.68|20.48|20.68|20.48|20.68|20.48|1
1650337980000|2022-04-19 03:13:00|20.69|20.49|20.69|20.49|20.69|20.49|20.69|20.49|1
1650338010000|2022-04-19 03:13:30|20.68|20.48|20.68|20.48|20.69|20.49|20.68|20.48|3
1650338020000|2022-04-19 03:13:40|20.69|20.49|20.69|20.49|20.69|20.49|20.69|20.49|1
1650338040000|2022-04-19 03:14:00|20.68|20.48|20.69|20.49|20.69|20.49|20.68|20.48|2
1650338060000|2022-04-19 03:14:20|20.68|20.48|20.68|20.48|20.68|20.48|20.68|20.48|1
1650338220000|2022-04-19 03:17:00|20.67|20.47|20.68|20.48|20.68|20.48|20.67|20.47|2
1650338300000|2022-04-19 03:18:20|20.69|20.49|20.69|20.49|20.69|20.49|20.69|20.49|1
1650338310000|2022-04-19 03:18:30|20.68|20.48|20.69|20.49|20.69|20.49|20.68|20.48|4
1650338390000|2022-04-19 03:19:50|20.68|20.48|20.68|20.48|20.68|20.48|20.68|20.48|1
1650338440000|2022-04-19 03:20:40|20.69|20.49|20.68|20.48|20.69|20.49|20.68|20.48|4
1650338520000|2022-04-19 03:22:00|20.67|20.47|20.67|20.47|20.68|20.48|20.67|20.47|3
1650338530000|2022-04-19 03:22:10|20.68|20.48|20.67|20.47|20.68|20.48|20.67|20.47|2
1650338540000|2022-04-19 03:22:20|20.66|20.46|20.66|20.46|20.66|20.46|20.66|20.46|1
1650338550000|2022-04-19 03:22:30|20.67|20.47|20.67|20.47|20.67|20.47|20.66|20.46|3
1650338580000|2022-04-19 03:23:00|20.68|20.48|20.67|20.47|20.68|20.48|20.67|20.47|2
1650338680000|2022-04-19 03:24:40|20.68|20.48|20.68|20.48|20.68|20.48|20.67|20.47|3
1650338690000|2022-04-19 03:24:50|20.67|20.47|20.67|20.47|20.68|20.48|20.67|20.47|13
1650338730000|2022-04-19 03:25:30|20.68|20.48|20.68|20.48|20.68|20.48|20.67|20.47|3
1650338810000|2022-04-19 03:26:50|20.67|20.47|20.67|20.47|20.67|20.47|20.67|20.47|1
1650338850000|2022-04-19 03:27:30|20.66|20.46|20.66|20.46|20.66|20.46|20.66|20.46|1
1650338940000|2022-04-19 03:29:00|20.67|20.47|20.67|20.47|20.67|20.47|20.67|20.47|1
1650338950000|2022-04-19 03:29:10|20.66|20.46|20.67|20.47|20.67|20.47|20.66|20.46|2
1650339020000|2022-04-19 03:30:20|20.68|20.48|20.67|20.47|20.68|20.48|20.67|20.47|2
1650339030000|2022-04-19 03:30:30|20.68|20.48|20.67|20.47|20.68|20.48|20.67|20.47|4
1650339040000|2022-04-19 03:30:40|20.68|20.48|20.67|20.47|20.68|20.48|20.67|20.47|8
1650339050000|2022-04-19 03:30:50|20.68|20.48|20.68|20.48|20.68|20.48|20.67|20.47|7
1650339080000|2022-04-19 03:31:20|20.67|20.47|20.68|20.48|20.68|20.48|20.67|20.47|2
1650339090000|2022-04-19 03:31:30|20.67|20.47|20.67|20.47|20.68|20.48|20.67|20.47|5
1650339100000|2022-04-19 03:31:40|20.68|20.48|20.68|20.48|20.68|20.48|20.67|20.47|5
1650339110000|2022-04-19 03:31:50|20.67|20.47|20.67|20.47|20.67|20.47|20.67|20.47|1
1650339170000|2022-04-19 03:32:50|20.66|20.46|20.67|20.47|20.67|20.47|20.66|20.46|2
1650339190000|2022-04-19 03:33:10|20.66|20.46|20.66|20.46|20.66|20.46|20.66|20.46|1
1650339200000|2022-04-19 03:33:20|20.67|20.47|20.66|20.46|20.67|20.47|20.66|20.46|2
1650339250000|2022-04-19 03:34:10|20.67|20.47|20.66|20.46|20.67|20.47|20.66|20.46|2
1650339260000|2022-04-19 03:34:20|20.67|20.47|20.66|20.46|20.67|20.47|20.66|20.46|2
1650339280000|2022-04-19 03:34:40|20.65|20.45|20.64|20.44|20.65|20.45|20.64|20.44|2
1650339290000|2022-04-19 03:34:50|20.63|20.43|20.62|20.42|20.63|20.43|20.62|20.42|2
1650339300000|2022-04-19 03:35:00|20.63|20.43|20.63|20.43|20.63|20.43|20.62|20.42|5
1650339310000|2022-04-19 03:35:10|20.62|20.42|20.62|20.42|20.62|20.42|20.62|20.42|1
1650339320000|2022-04-19 03:35:20|20.61|20.41|20.6|20.4|20.61|20.41|20.6|20.4|4
1650339330000|2022-04-19 03:35:30|20.61|20.41|20.6|20.4|20.61|20.41|20.6|20.4|14
1650339340000|2022-04-19 03:35:40|20.61|20.41|20.6|20.4|20.61|20.41|20.6|20.4|2
1650339360000|2022-04-19 03:36:00|20.61|20.41|20.61|20.41|20.61|20.41|20.61|20.41|1
1650339420000|2022-04-19 03:37:00|20.6|20.4|20.6|20.4|20.6|20.4|20.6|20.4|1
1650339440000|2022-04-19 03:37:20|20.59|20.39|20.59|20.39|20.59|20.39|20.59|20.39|1
1650339500000|2022-04-19 03:38:20|20.6|20.4|20.59|20.39|20.6|20.4|20.59|20.39|4
1650339510000|2022-04-19 03:38:30|20.6|20.4|20.6|20.4|20.6|20.4|20.6|20.4|1
1650339530000|2022-04-19 03:38:50|20.59|20.39|20.59|20.39|20.59|20.39|20.59|20.39|1
1650339540000|2022-04-19 03:39:00|20.6|20.4|20.6|20.4|20.6|20.4|20.6|20.4|1
1650339600000|2022-04-19 03:40:00|20.61|20.41|20.61|20.41|20.61|20.41|20.6|20.4|5
1650339620000|2022-04-19 03:40:20|20.62|20.42|20.62|20.42|20.62|20.42|20.62|20.42|1
1650339630000|2022-04-19 03:40:30|20.61|20.41|20.61|20.41|20.61|20.41|20.61|20.41|1
1650339650000|2022-04-19 03:40:50|20.6|20.4|20.59|20.39|20.6|20.4|20.59|20.39|2
1650339680000|2022-04-19 03:41:20|20.6|20.4|20.6|20.4|20.6|20.4|20.59|20.39|3
1650339710000|2022-04-19 03:41:50|20.61|20.41|20.6|20.4|20.61|20.41|20.6|20.4|2
1650339720000|2022-04-19 03:42:00|20.61|20.41|20.6|20.4|20.61|20.41|20.6|20.4|2
1650339740000|2022-04-19 03:42:20|20.61|20.41|20.61|20.41|20.61|20.41|20.61|20.41|1
1650339750000|2022-04-19 03:42:30|20.6|20.4|20.6|20.4|20.6|20.4|20.6|20.4|1
1650339800000|2022-04-19 03:43:20|20.59|20.39|20.59|20.39|20.59|20.39|20.59|20.39|1
1650339820000|2022-04-19 03:43:40|20.6|20.4|20.6|20.4|20.6|20.4|20.6|20.4|1
1650339830000|2022-04-19 03:43:50|20.59|20.39|20.6|20.4|20.6|20.4|20.59|20.39|2
1650339840000|2022-04-19 03:44:00|20.59|20.39|20.59|20.39|20.59|20.39|20.59|20.39|1
1650339870000|2022-04-19 03:44:30|20.58|20.38|20.59|20.39|20.59|20.39|20.58|20.38|2
1650339910000|2022-04-19 03:45:10|20.58|20.38|20.57|20.37|20.59|20.39|20.57|20.37|4
1650339920000|2022-04-19 03:45:20|20.56|20.36|20.57|20.37|20.57|20.37|20.56|20.36|2
1650339980000|2022-04-19 03:46:20|20.58|20.38|20.58|20.38|20.58|20.38|20.58|20.38|1
1650340040000|2022-04-19 03:47:20|20.57|20.37|20.57|20.37|20.57|20.37|20.57|20.37|1
1650340160000|2022-04-19 03:49:20|20.56|20.36|20.56|20.36|20.56|20.36|20.56|20.36|1
1650340190000|2022-04-19 03:49:50|20.55|20.35|20.54|20.34|20.55|20.35|20.54|20.34|2
1650340200000|2022-04-19 03:50:00|20.55|20.35|20.54|20.34|20.55|20.35|20.54|20.34|8
1650340220000|2022-04-19 03:50:20|20.55|20.35|20.54|20.34|20.55|20.35|20.54|20.34|2
1650340240000|2022-04-19 03:50:40|20.55|20.35|20.54|20.34|20.55|20.35|20.54|20.34|2
1650340250000|2022-04-19 03:50:50|20.55|20.35|20.54|20.34|20.55|20.35|20.54|20.34|2
1650340260000|2022-04-19 03:51:00|20.55|20.35|20.55|20.35|20.55|20.35|20.54|20.34|5
1650340270000|2022-04-19 03:51:10|20.54|20.34|20.54|20.34|20.54|20.34|20.54|20.34|1
1650340290000|2022-04-19 03:51:30|20.55|20.35|20.54|20.34|20.55|20.35|20.54|20.34|2
1650340370000|2022-04-19 03:52:50|20.53|20.33|20.53|20.33|20.54|20.34|20.53|20.33|9
1650340380000|2022-04-19 03:53:00|20.54|20.34|20.54|20.34|20.54|20.34|20.53|20.33|9
1650340390000|2022-04-19 03:53:10|20.53|20.33|20.54|20.34|20.54|20.34|20.53|20.33|12
1650340410000|2022-04-19 03:53:30|20.53|20.33|20.54|20.34|20.54|20.34|20.53|20.33|2
1650340420000|2022-04-19 03:53:40|20.53|20.33|20.54|20.34|20.54|20.34|20.53|20.33|2
1650340430000|2022-04-19 03:53:50|20.53|20.33|20.53|20.33|20.53|20.33|20.53|20.33|1
1650340450000|2022-04-19 03:54:10|20.54|20.34|20.54|20.34|20.54|20.34|20.53|20.33|3
1650340530000|2022-04-19 03:55:30|20.53|20.33|20.54|20.34|20.54|20.34|20.53|20.33|4
1650340540000|2022-04-19 03:55:40|20.53|20.33|20.53|20.33|20.53|20.33|20.53|20.33|1
1650340550000|2022-04-19 03:55:50|20.54|20.34|20.53|20.33|20.54|20.34|20.53|20.33|6
1650340560000|2022-04-19 03:56:00|20.54|20.34|20.54|20.34|20.54|20.34|20.54|20.34|1
1650340660000|2022-04-19 03:57:40|20.53|20.33|20.53|20.33|20.53|20.33|20.53|20.33|1
1650340800000|2022-04-19 04:00:00|20.54|20.34|20.54|20.34|20.54|20.34|20.54|20.34|1
1650340900000|2022-04-19 04:01:40|20.55|20.35|20.56|20.36|20.56|20.36|20.54|20.34|4
1650340910000|2022-04-19 04:01:50|20.55|20.35|20.55|20.35|20.55|20.35|20.55|20.35|1
1650340930000|2022-04-19 04:02:10|20.56|20.36|20.56|20.36|20.56|20.36|20.56|20.36|1
1650340940000|2022-04-19 04:02:20|20.55|20.35|20.55|20.35|20.55|20.35|20.55|20.35|1
1650340960000|2022-04-19 04:02:40|20.54|20.34|20.55|20.35|20.55|20.35|20.54|20.34|4
1650340990000|2022-04-19 04:03:10|20.54|20.34|20.55|20.35|20.55|20.35|20.54|20.34|6
1650341020000|2022-04-19 04:03:40|20.54|20.34|20.55|20.35|20.55|20.35|20.54|20.34|4
1650341060000|2022-04-19 04:04:20|20.54|20.34|20.54|20.34|20.55|20.35|20.54|20.34|3
1650341070000|2022-04-19 04:04:30|20.55|20.35|20.55|20.35|20.55|20.35|20.54|20.34|9
1650341130000|2022-04-19 04:05:30|20.54|20.34|20.55|20.35|20.55|20.35|20.54|20.34|2
1650341170000|2022-04-19 04:06:10|20.54|20.34|20.54|20.34|20.55|20.35|20.54|20.34|3
1650341290000|2022-04-19 04:08:10|20.53|20.33|20.53|20.33|20.53|20.33|20.53|20.33|1
1650341300000|2022-04-19 04:08:20|20.54|20.34|20.54|20.34|20.54|20.34|20.54|20.34|1
1650341310000|2022-04-19 04:08:30|20.53|20.33|20.54|20.34|20.54|20.34|20.53|20.33|4
1650341320000|2022-04-19 04:08:40|20.53|20.33|20.54|20.34|20.54|20.34|20.53|20.33|4
1650341350000|2022-04-19 04:09:10|20.55|20.35|20.55|20.35|20.55|20.35|20.54|20.34|3
1650341380000|2022-04-19 04:09:40|20.54|20.34|20.55|20.35|20.55|20.35|20.54|20.34|2
1650341390000|2022-04-19 04:09:50|20.54|20.34|20.54|20.34|20.54|20.34|20.54|20.34|1
1650341420000|2022-04-19 04:10:20|20.55|20.35|20.55|20.35|20.55|20.35|20.54|20.34|3
1650341450000|2022-04-19 04:10:50|20.54|20.34|20.54|20.34|20.54|20.34|20.54|20.34|1
1650341460000|2022-04-19 04:11:00|20.55|20.35|20.55|20.35|20.55|20.35|20.54|20.34|3
1650341470000|2022-04-19 04:11:10|20.54|20.34|20.54|20.34|20.54|20.34|20.54|20.34|1
1650341480000|2022-04-19 04:11:20|20.55|20.35|20.55|20.35|20.55|20.35|20.54|20.34|5
1650341490000|2022-04-19 04:11:30|20.54|20.34|20.54|20.34|20.55|20.35|20.54|20.34|5
1650341650000|2022-04-19 04:14:10|20.55|20.35|20.54|20.34|20.55|20.35|20.54|20.34|4
1650341660000|2022-04-19 04:14:20|20.55|20.35|20.55|20.35|20.55|20.35|20.55|20.35|1
1650341670000|2022-04-19 04:14:30|20.54|20.34|20.54|20.34|20.55|20.35|20.54|20.34|3
1650341680000|2022-04-19 04:14:40|20.55|20.35|20.55|20.35|20.55|20.35|20.55|20.35|1
1650341690000|2022-04-19 04:14:50|20.54|20.34|20.54|20.34|20.54|20.34|20.54|20.34|1
1650341700000|2022-04-19 04:15:00|20.55|20.35|20.55|20.35|20.55|20.35|20.55|20.35|1
1650341760000|2022-04-19 04:16:00|20.56|20.36|20.56|20.36|20.56|20.36|20.55|20.35|3
1650341770000|2022-04-19 04:16:10|20.57|20.37|20.57|20.37|20.57|20.37|20.57|20.37|1
1650341800000|2022-04-19 04:16:40|20.56|20.36|20.57|20.37|20.58|20.38|20.56|20.36|4
1650341820000|2022-04-19 04:17:00|20.58|20.38|20.58|20.38|20.58|20.38|20.57|20.37|3
1650341840000|2022-04-19 04:17:20|20.57|20.37|20.57|20.37|20.58|20.38|20.57|20.37|3
1650341850000|2022-04-19 04:17:30|20.58|20.38|20.58|20.38|20.58|20.38|20.57|20.37|5
1650341860000|2022-04-19 04:17:40|20.57|20.37|20.58|20.38|20.58|20.38|20.57|20.37|8
1650341870000|2022-04-19 04:17:50|20.57|20.37|20.57|20.37|20.57|20.37|20.57|20.37|1
1650342030000|2022-04-19 04:20:30|20.56|20.36|20.57|20.37|20.57|20.37|20.56|20.36|2
1650342130000|2022-04-19 04:22:10|20.56|20.36|20.57|20.37|20.57|20.37|20.56|20.36|4
1650342180000|2022-04-19 04:23:00|20.56|20.36|20.57|20.37|20.57|20.37|20.56|20.36|2
1650342260000|2022-04-19 04:24:20|20.56|20.36|20.56|20.36|20.56|20.36|20.56|20.36|1
1650342350000|2022-04-19 04:25:50|20.57|20.37|20.57|20.37|20.57|20.37|20.56|20.36|3
1650342380000|2022-04-19 04:26:20|20.56|20.36|20.57|20.37|20.57|20.37|20.56|20.36|6
1650342390000|2022-04-19 04:26:30|20.56|20.36|20.57|20.37|20.57|20.37|20.56|20.36|2
1650342420000|2022-04-19 04:27:00|20.56|20.36|20.56|20.36|20.57|20.37|20.56|20.36|3
1650342450000|2022-04-19 04:27:30|20.57|20.37|20.56|20.36|20.57|20.37|20.56|20.36|2
1650342460000|2022-04-19 04:27:40|20.57|20.37|20.57|20.37|20.57|20.37|20.57|20.37|1
1650342480000|2022-04-19 04:28:00|20.56|20.36|20.57|20.37|20.57|20.37|20.56|20.36|2
1650342520000|2022-04-19 04:28:40|20.56|20.36|20.56|20.36|20.56|20.36|20.56|20.36|1
1650342550000|2022-04-19 04:29:10|20.55|20.35|20.55|20.35|20.55|20.35|20.55|20.35|1
1650342570000|2022-04-19 04:29:30|20.54|20.34|20.54|20.34|20.54|20.34|20.54|20.34|1
1650342590000|2022-04-19 04:29:50|20.55|20.35|20.55|20.35|20.55|20.35|20.55|20.35|1
1650342620000|2022-04-19 04:30:20|20.56|20.36|20.56|20.36|20.56|20.36|20.56|20.36|1
1650342660000|2022-04-19 04:31:00|20.57|20.37|20.57|20.37|20.57|20.37|20.57|20.37|1
1650342670000|2022-04-19 04:31:10|20.56|20.36|20.56|20.36|20.57|20.37|20.56|20.36|3
1650342700000|2022-04-19 04:31:40|20.57|20.37|20.57|20.37|20.57|20.37|20.57|20.37|1
1650342710000|2022-04-19 04:31:50|20.58|20.38|20.58|20.38|20.58|20.38|20.57|20.37|3
1650342760000|2022-04-19 04:32:40|20.57|20.37|20.57|20.37|20.57|20.37|20.57|20.37|1
1650342850000|2022-04-19 04:34:10|20.58|20.38|20.57|20.37|20.58|20.38|20.57|20.37|2
1650342890000|2022-04-19 04:34:50|20.58|20.38|20.57|20.37|20.58|20.38|20.57|20.37|2
1650342990000|2022-04-19 04:36:30|20.58|20.38|20.58|20.38|20.58|20.38|20.57|20.37|5
1650343060000|2022-04-19 04:37:40|20.57|20.37|20.57|20.37|20.57|20.37|20.57|20.37|1
1650343380000|2022-04-19 04:43:00|20.56|20.36|20.56|20.36|20.56|20.36|20.56|20.36|1
1650343450000|2022-04-19 04:44:10|20.55|20.35|20.56|20.36|20.56|20.36|20.55|20.35|2
1650343460000|2022-04-19 04:44:20|20.55|20.35|20.56|20.36|20.56|20.36|20.55|20.35|4
1650343510000|2022-04-19 04:45:10|20.55|20.35|20.55|20.35|20.55|20.35|20.55|20.35|1
1650343520000|2022-04-19 04:45:20|20.56|20.36|20.55|20.35|20.56|20.36|20.55|20.35|6
1650343700000|2022-04-19 04:48:20|20.54|20.34|20.55|20.35|20.55|20.35|20.54|20.34|2
1650343730000|2022-04-19 04:48:50|20.54|20.34|20.54|20.34|20.55|20.35|20.54|20.34|3
1650343770000|2022-04-19 04:49:30|20.53|20.33|20.54|20.34|20.54|20.34|20.53|20.33|2
1650343850000|2022-04-19 04:50:50|20.53|20.33|20.54|20.34|20.54|20.34|20.53|20.33|2
1650343890000|2022-04-19 04:51:30|20.55|20.35|20.55|20.35|20.55|20.35|20.55|20.35|1
1650343900000|2022-04-19 04:51:40|20.56|20.36|20.56|20.36|20.56|20.36|20.56|20.36|1
1650343930000|2022-04-19 04:52:10|20.55|20.35|20.55|20.35|20.56|20.36|20.55|20.35|5
1650343950000|2022-04-19 04:52:30|20.54|20.34|20.54|20.34|20.55|20.35|20.54|20.34|3
1650344030000|2022-04-19 04:53:50|20.55|20.35|20.55|20.35|20.55|20.35|20.54|20.34|13
1650344040000|2022-04-19 04:54:00|20.54|20.34|20.55|20.35|20.55|20.35|20.54|20.34|6
1650344050000|2022-04-19 04:54:10|20.54|20.34|20.55|20.35|20.55|20.35|20.54|20.34|10
1650344060000|2022-04-19 04:54:20|20.54|20.34|20.54|20.34|20.54|20.34|20.54|20.34|1
1650344070000|2022-04-19 04:54:30|20.55|20.35|20.54|20.34|20.55|20.35|20.54|20.34|4
1650344110000|2022-04-19 04:55:10|20.55|20.35|20.55|20.35|20.55|20.35|20.55|20.35|1
1650344120000|2022-04-19 04:55:20|20.54|20.34|20.54|20.34|20.54|20.34|20.54|20.34|1
1650344130000|2022-04-19 04:55:30|20.53|20.33|20.54|20.34|20.54|20.34|20.53|20.33|2
1650344170000|2022-04-19 04:56:10|20.55|20.35|20.54|20.34|20.55|20.35|20.54|20.34|2
1650344340000|2022-04-19 04:59:00|20.55|20.35|20.55|20.35|20.55|20.35|20.54|20.34|7
1650344350000|2022-04-19 04:59:10|20.54|20.34|20.55|20.35|20.55|20.35|20.54|20.34|4
1650344360000|2022-04-19 04:59:20|20.54|20.34|20.55|20.35|20.55|20.35|20.54|20.34|6
1650344370000|2022-04-19 04:59:30|20.54|20.34|20.55|20.35|20.55|20.35|20.54|20.34|4
1650344420000|2022-04-19 05:00:20|20.54|20.34|20.54|20.34|20.54|20.34|20.54|20.34|1
1650344490000|2022-04-19 05:01:30|20.53|20.33|20.54|20.34|20.54|20.34|20.53|20.33|2
1650344690000|2022-04-19 05:04:50|20.53|20.33|20.53|20.33|20.54|20.34|20.53|20.33|5
1650344700000|2022-04-19 05:05:00|20.54|20.34|20.54|20.34|20.54|20.34|20.53|20.33|3
1650344710000|2022-04-19 05:05:10|20.53|20.33|20.54|20.34|20.54|20.34|20.53|20.33|2
1650344800000|2022-04-19 05:06:40|20.53|20.33|20.53|20.33|20.53|20.33|20.53|20.33|1
1650344810000|2022-04-19 05:06:50|20.54|20.34|20.53|20.33|20.54|20.34|20.53|20.33|2
1650344860000|2022-04-19 05:07:40|20.54|20.34|20.53|20.33|20.54|20.34|20.53|20.33|2
1650344870000|2022-04-19 05:07:50|20.54|20.34|20.54|20.34|20.54|20.34|20.54|20.34|1
1650345150000|2022-04-19 05:12:30|20.53|20.33|20.54|20.34|20.54|20.34|20.53|20.33|4
1650345200000|2022-04-19 05:13:20|20.53|20.33|20.54|20.34|20.54|20.34|20.53|20.33|8
1650345210000|2022-04-19 05:13:30|20.53|20.33|20.54|20.34|20.54|20.34|20.53|20.33|2
1650345220000|2022-04-19 05:13:40|20.53|20.33|20.54|20.34|20.54|20.34|20.53|20.33|8
1650345290000|2022-04-19 05:14:50|20.53|20.33|20.53|20.33|20.53|20.33|20.53|20.33|1
1650345300000|2022-04-19 05:15:00|20.54|20.34|20.53|20.33|20.54|20.34|20.53|20.33|2
1650345310000|2022-04-19 05:15:10|20.54|20.34|20.53|20.33|20.54|20.34|20.53|20.33|2
1650345330000|2022-04-19 05:15:30|20.54|20.34|20.54|20.34|20.54|20.34|20.54|20.34|1
1650345340000|2022-04-19 05:15:40|20.53|20.33|20.54|20.34|20.54|20.34|20.53|20.33|2
1650345350000|2022-04-19 05:15:50|20.53|20.33|20.54|20.34|20.54|20.34|20.53|20.33|6
1650345360000|2022-04-19 05:16:00|20.53|20.33|20.53|20.33|20.54|20.34|20.53|20.33|3
1650345370000|2022-04-19 05:16:10|20.54|20.34|20.53|20.33|20.54|20.34|20.53|20.33|4
1650345390000|2022-04-19 05:16:30|20.54|20.34|20.53|20.33|20.54|20.34|20.53|20.33|2
1650345400000|2022-04-19 05:16:40|20.54|20.34|20.53|20.33|20.54|20.34|20.53|20.33|2
1650345410000|2022-04-19 05:16:50|20.54|20.34|20.53|20.33|20.54|20.34|20.53|20.33|2
1650345430000|2022-04-19 05:17:10|20.54|20.34|20.54|20.34|20.54|20.34|20.54|20.34|1
1650345450000|2022-04-19 05:17:30|20.53|20.33|20.54|20.34|20.54|20.34|20.53|20.33|2
1650345460000|2022-04-19 05:17:40|20.53|20.33|20.53|20.33|20.54|20.34|20.53|20.33|5
1650345480000|2022-04-19 05:18:00|20.54|20.34|20.54|20.34|20.54|20.34|20.54|20.34|1
1650345490000|2022-04-19 05:18:10|20.53|20.33|20.53|20.33|20.54|20.34|20.53|20.33|3
1650345760000|2022-04-19 05:22:40|20.52|20.32|20.52|20.32|20.52|20.32|20.51|20.31|3
1650345770000|2022-04-19 05:22:50|20.51|20.31|20.51|20.31|20.52|20.32|20.51|20.31|7
1650345820000|2022-04-19 05:23:40|20.5|20.3|20.5|20.3|20.51|20.31|20.5|20.3|5
1650345830000|2022-04-19 05:23:50|20.49|20.29|20.5|20.3|20.5|20.3|20.49|20.29|8
1650345840000|2022-04-19 05:24:00|20.49|20.29|20.5|20.3|20.5|20.3|20.49|20.29|6
1650345850000|2022-04-19 05:24:10|20.49|20.29|20.49|20.29|20.5|20.3|20.49|20.29|3
1650345870000|2022-04-19 05:24:30|20.48|20.28|20.49|20.29|20.49|20.29|20.48|20.28|6
1650345880000|2022-04-19 05:24:40|20.48|20.28|20.49|20.29|20.49|20.29|20.48|20.28|6
1650345890000|2022-04-19 05:24:50|20.5|20.3|20.49|20.29|20.5|20.3|20.49|20.29|4
1650345900000|2022-04-19 05:25:00|20.5|20.3|20.5|20.3|20.51|20.31|20.5|20.3|3
1650345920000|2022-04-19 05:25:20|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1650345930000|2022-04-19 05:25:30|20.5|20.3|20.5|20.3|20.5|20.3|20.5|20.3|1
1650345950000|2022-04-19 05:25:50|20.49|20.29|20.5|20.3|20.5|20.3|20.49|20.29|2
1650345960000|2022-04-19 05:26:00|20.49|20.29|20.5|20.3|20.5|20.3|20.49|20.29|4
1650345990000|2022-04-19 05:26:30|20.51|20.31|20.5|20.3|20.51|20.31|20.5|20.3|4
1650346000000|2022-04-19 05:26:40|20.51|20.31|20.5|20.3|20.51|20.31|20.5|20.3|4
1650346010000|2022-04-19 05:26:50|20.51|20.31|20.5|20.3|20.51|20.31|20.5|20.3|2
1650346110000|2022-04-19 05:28:30|20.51|20.31|20.51|20.31|20.51|20.31|20.51|20.31|1
1650346160000|2022-04-19 05:29:20|20.52|20.32|20.51|20.31|20.52|20.32|20.51|20.31|2
1650346170000|2022-04-19 05:29:30|20.52|20.32|20.52|20.32|20.52|20.32|20.52|20.32|1
1650346200000|2022-04-19 05:30:00|20.51|20.31|20.51|20.31|20.52|20.32|20.51|20.31|11
1650346210000|2022-04-19 05:30:10|20.52|20.32|20.51|20.31|20.52|20.32|20.51|20.31|2
1650346220000|2022-04-19 05:30:20|20.5|20.3|20.51|20.31|20.51|20.31|20.5|20.3|2
1650346270000|2022-04-19 05:31:10|20.52|20.32|20.52|20.32|20.52|20.32|20.51|20.31|11
1650346280000|2022-04-19 05:31:20|20.51|20.31|20.51|20.31|20.51|20.31|20.51|20.31|1
1650346290000|2022-04-19 05:31:30|20.5|20.3|20.51|20.31|20.51|20.31|20.5|20.3|2
1650346310000|2022-04-19 05:31:50|20.52|20.32|20.52|20.32|20.52|20.32|20.51|20.31|3
1650346320000|2022-04-19 05:32:00|20.51|20.31|20.51|20.31|20.51|20.31|20.51|20.31|1
1650346330000|2022-04-19 05:32:10|20.5|20.3|20.51|20.31|20.51|20.31|20.5|20.3|2
1650346380000|2022-04-19 05:33:00|20.52|20.32|20.52|20.32|20.52|20.32|20.52|20.32|1
1650346390000|2022-04-19 05:33:10|20.51|20.31|20.51|20.31|20.52|20.32|20.51|20.31|9
1650346400000|2022-04-19 05:33:20|20.52|20.32|20.52|20.32|20.52|20.32|20.52|20.32|1
1650346420000|2022-04-19 05:33:40|20.51|20.31|20.52|20.32|20.52|20.32|20.51|20.31|6
1650346430000|2022-04-19 05:33:50|20.51|20.31|20.52|20.32|20.52|20.32|20.51|20.31|4
1650346440000|2022-04-19 05:34:00|20.51|20.31|20.51|20.31|20.52|20.32|20.51|20.31|3
1650346610000|2022-04-19 05:36:50|20.52|20.32|20.52|20.32|20.52|20.32|20.52|20.32|1
1650346620000|2022-04-19 05:37:00|20.51|20.31|20.52|20.32|20.52|20.32|20.51|20.31|4
1650346630000|2022-04-19 05:37:10|20.51|20.31|20.52|20.32|20.52|20.32|20.51|20.31|2
1650346640000|2022-04-19 05:37:20|20.51|20.31|20.51|20.31|20.51|20.31|20.51|20.31|1
1650346740000|2022-04-19 05:39:00|20.5|20.3|20.51|20.31|20.51|20.31|20.5|20.3|2
1650346890000|2022-04-19 05:41:30|20.52|20.32|20.52|20.32|20.52|20.32|20.52|20.32|1
1650346920000|2022-04-19 05:42:00|20.51|20.31|20.51|20.31|20.52|20.32|20.51|20.31|3
1650347030000|2022-04-19 05:43:50|20.52|20.32|20.52|20.32|20.52|20.32|20.52|20.32|1
1650347130000|2022-04-19 05:45:30|20.51|20.31|20.51|20.31|20.52|20.32|20.51|20.31|3
1650347160000|2022-04-19 05:46:00|20.52|20.32|20.52|20.32|20.52|20.32|20.52|20.32|1
1650347340000|2022-04-19 05:49:00|20.51|20.31|20.52|20.32|20.52|20.32|20.51|20.31|2
1650347390000|2022-04-19 05:49:50|20.51|20.31|20.52|20.32|20.52|20.32|20.51|20.31|2
1650347400000|2022-04-19 05:50:00|20.51|20.31|20.51|20.31|20.52|20.32|20.51|20.31|3
1650347410000|2022-04-19 05:50:10|20.5|20.3|20.51|20.31|20.51|20.31|20.5|20.3|2
1650347430000|2022-04-19 05:50:30|20.49|20.29|20.49|20.29|20.5|20.3|20.49|20.29|3
1650347470000|2022-04-19 05:51:10|20.5|20.3|20.49|20.29|20.5|20.3|20.49|20.29|2
1650347580000|2022-04-19 05:53:00|20.5|20.3|20.49|20.29|20.5|20.3|20.49|20.29|4
1650347590000|2022-04-19 05:53:10|20.5|20.3|20.5|20.3|20.5|20.3|20.5|20.3|1
1650347610000|2022-04-19 05:53:30|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1650347630000|2022-04-19 05:53:50|20.5|20.3|20.49|20.29|20.5|20.3|20.49|20.29|4
1650347640000|2022-04-19 05:54:00|20.5|20.3|20.49|20.29|20.5|20.3|20.49|20.29|6
1650347650000|2022-04-19 05:54:10|20.5|20.3|20.5|20.3|20.5|20.3|20.49|20.29|5
1650347670000|2022-04-19 05:54:30|20.49|20.29|20.49|20.29|20.5|20.3|20.49|20.29|3
1650347710000|2022-04-19 05:55:10|20.5|20.3|20.5|20.3|20.5|20.3|20.5|20.3|1
1650347820000|2022-04-19 05:57:00|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1650347840000|2022-04-19 05:57:20|20.48|20.28|20.48|20.28|20.48|20.28|20.48|20.28|1
1650347950000|2022-04-19 05:59:10|20.49|20.29|20.48|20.28|20.49|20.29|20.48|20.28|6
1650347960000|2022-04-19 05:59:20|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1650347970000|2022-04-19 05:59:30|20.48|20.28|20.48|20.28|20.49|20.29|20.48|20.28|7
1650347980000|2022-04-19 05:59:40|20.49|20.29|20.48|20.28|20.49|20.29|20.48|20.28|8
1650348010000|2022-04-19 06:00:10|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1650348030000|2022-04-19 06:00:30|20.48|20.28|20.48|20.28|20.49|20.29|20.48|20.28|5
1650348040000|2022-04-19 06:00:40|20.47|20.27|20.47|20.27|20.47|20.27|20.47|20.27|1
1650348060000|2022-04-19 06:01:00|20.48|20.28|20.49|20.29|20.49|20.29|20.48|20.28|2
1650348080000|2022-04-19 06:01:20|20.5|20.3|20.5|20.3|20.5|20.3|20.5|20.3|1
1650348090000|2022-04-19 06:01:30|20.49|20.29|20.5|20.3|20.5|20.3|20.49|20.29|4
1650348100000|2022-04-19 06:01:40|20.49|20.29|20.5|20.3|20.5|20.3|20.49|20.29|2
1650348110000|2022-04-19 06:01:50|20.49|20.29|20.49|20.29|20.5|20.3|20.49|20.29|3
1650348130000|2022-04-19 06:02:10|20.48|20.28|20.48|20.28|20.48|20.28|20.48|20.28|1
1650348140000|2022-04-19 06:02:20|20.47|20.27|20.47|20.27|20.47|20.27|20.47|20.27|1
1650348160000|2022-04-19 06:02:40|20.48|20.28|20.47|20.27|20.48|20.28|20.47|20.27|8
1650348170000|2022-04-19 06:02:50|20.48|20.28|20.47|20.27|20.48|20.28|20.47|20.27|4
1650348200000|2022-04-19 06:03:20|20.48|20.28|20.47|20.27|20.48|20.28|20.47|20.27|2
1650348210000|2022-04-19 06:03:30|20.48|20.28|20.47|20.27|20.48|20.28|20.47|20.27|2
1650348230000|2022-04-19 06:03:50|20.48|20.28|20.48|20.28|20.48|20.28|20.48|20.28|1
1650348240000|2022-04-19 06:04:00|20.47|20.27|20.48|20.28|20.48|20.28|20.47|20.27|4
1650348300000|2022-04-19 06:05:00|20.47|20.27|20.48|20.28|20.48|20.28|20.47|20.27|2
1650348370000|2022-04-19 06:06:10|20.47|20.27|20.48|20.28|20.48|20.28|20.47|20.27|4
1650348420000|2022-04-19 06:07:00|20.49|20.29|20.48|20.28|20.49|20.29|20.48|20.28|4
1650348480000|2022-04-19 06:08:00|20.49|20.29|20.48|20.28|20.49|20.29|20.48|20.28|8
1650348490000|2022-04-19 06:08:10|20.49|20.29|20.48|20.28|20.49|20.29|20.48|20.28|12
1650348500000|2022-04-19 06:08:20|20.49|20.29|20.49|20.29|20.49|20.29|20.48|20.28|7
1650348510000|2022-04-19 06:08:30|20.48|20.28|20.48|20.28|20.49|20.29|20.48|20.28|7
1650348520000|2022-04-19 06:08:40|20.49|20.29|20.48|20.28|20.49|20.29|20.48|20.28|4
1650348530000|2022-04-19 06:08:50|20.49|20.29|20.49|20.29|20.49|20.29|20.48|20.28|11
1650348540000|2022-04-19 06:09:00|20.48|20.28|20.48|20.28|20.49|20.29|20.48|20.28|11
1650348550000|2022-04-19 06:09:10|20.49|20.29|20.48|20.28|20.49|20.29|20.48|20.28|4
1650348560000|2022-04-19 06:09:20|20.49|20.29|20.49|20.29|20.49|20.29|20.48|20.28|7
1650348570000|2022-04-19 06:09:30|20.48|20.28|20.49|20.29|20.49|20.29|20.48|20.28|2
1650348580000|2022-04-19 06:09:40|20.48|20.28|20.48|20.28|20.49|20.29|20.48|20.28|5
1650348590000|2022-04-19 06:09:50|20.49|20.29|20.48|20.28|20.49|20.29|20.48|20.28|2
1650348600000|2022-04-19 06:10:00|20.49|20.29|20.48|20.28|20.49|20.29|20.48|20.28|2
1650348640000|2022-04-19 06:10:40|20.49|20.29|20.48|20.28|20.49|20.29|20.48|20.28|4
1650348650000|2022-04-19 06:10:50|20.47|20.27|20.48|20.28|20.48|20.28|20.47|20.27|2
1650348660000|2022-04-19 06:11:00|20.47|20.27|20.48|20.28|20.48|20.28|20.47|20.27|2
1650348670000|2022-04-19 06:11:10|20.47|20.27|20.48|20.28|20.48|20.28|20.47|20.27|2
1650348820000|2022-04-19 06:13:40|20.49|20.29|20.49|20.29|20.49|20.29|20.48|20.28|3
1650348830000|2022-04-19 06:13:50|20.48|20.28|20.48|20.28|20.48|20.28|20.48|20.28|1
1650348840000|2022-04-19 06:14:00|20.47|20.27|20.48|20.28|20.48|20.28|20.47|20.27|4
1650348850000|2022-04-19 06:14:10|20.47|20.27|20.47|20.27|20.48|20.28|20.47|20.27|5
1650348860000|2022-04-19 06:14:20|20.48|20.28|20.48|20.28|20.48|20.28|20.47|20.27|7
1650349000000|2022-04-19 06:16:40|20.46|20.26|20.45|20.25|20.46|20.26|20.42|20.22|13
1650349010000|2022-04-19 06:16:50|20.44|20.24|20.44|20.24|20.45|20.25|20.44|20.24|7
1650349040000|2022-04-19 06:17:20|20.45|20.25|20.45|20.25|20.45|20.25|20.45|20.25|1
1650349060000|2022-04-19 06:17:40|20.46|20.26|20.46|20.26|20.46|20.26|20.46|20.26|1
1650349130000|2022-04-19 06:18:50|20.45|20.25|20.45|20.25|20.45|20.25|20.45|20.25|1
1650349140000|2022-04-19 06:19:00|20.46|20.26|20.45|20.25|20.46|20.26|20.45|20.25|6
1650349150000|2022-04-19 06:19:10|20.46|20.26|20.45|20.25|20.46|20.26|20.45|20.25|4
1650349160000|2022-04-19 06:19:20|20.46|20.26|20.45|20.25|20.46|20.26|20.45|20.25|4
1650349170000|2022-04-19 06:19:30|20.46|20.26|20.46|20.26|20.46|20.26|20.45|20.25|7
1650349180000|2022-04-19 06:19:40|20.45|20.25|20.45|20.25|20.46|20.26|20.45|20.25|3
1650349210000|2022-04-19 06:20:10|20.46|20.26|20.46|20.26|20.46|20.26|20.45|20.25|7
1650349220000|2022-04-19 06:20:20|20.45|20.25|20.46|20.26|20.46|20.26|20.45|20.25|4
1650349230000|2022-04-19 06:20:30|20.45|20.25|20.45|20.25|20.46|20.26|20.45|20.25|3
1650349270000|2022-04-19 06:21:10|20.46|20.26|20.45|20.25|20.46|20.26|20.45|20.25|2
1650349300000|2022-04-19 06:21:40|20.46|20.26|20.46|20.26|20.46|20.26|20.46|20.26|1
1650349360000|2022-04-19 06:22:40|20.47|20.27|20.47|20.27|20.47|20.27|20.47|20.27|1
1650349410000|2022-04-19 06:23:30|20.46|20.26|20.46|20.26|20.46|20.26|20.46|20.26|1
1650349470000|2022-04-19 06:24:30|20.47|20.27|20.47|20.27|20.47|20.27|20.47|20.27|1
1650349490000|2022-04-19 06:24:50|20.46|20.26|20.47|20.27|20.47|20.27|20.46|20.26|4
1650349500000|2022-04-19 06:25:00|20.48|20.28|20.48|20.28|20.48|20.28|20.47|20.27|3
1650349510000|2022-04-19 06:25:10|20.47|20.27|20.48|20.28|20.48|20.28|20.47|20.27|2
1650349530000|2022-04-19 06:25:30|20.49|20.29|20.49|20.29|20.49|20.29|20.48|20.28|3
1650349550000|2022-04-19 06:25:50|20.48|20.28|20.49|20.29|20.49|20.29|20.48|20.28|2
1650349580000|2022-04-19 06:26:20|20.48|20.28|20.49|20.29|20.49|20.29|20.48|20.28|2
1650349590000|2022-04-19 06:26:30|20.48|20.28|20.48|20.28|20.49|20.29|20.48|20.28|5
1650349600000|2022-04-19 06:26:40|20.49|20.29|20.49|20.29|20.49|20.29|20.48|20.28|3
1650349610000|2022-04-19 06:26:50|20.48|20.28|20.49|20.29|20.49|20.29|20.48|20.28|2
1650349620000|2022-04-19 06:27:00|20.48|20.28|20.48|20.28|20.48|20.28|20.48|20.28|1
1650349630000|2022-04-19 06:27:10|20.47|20.27|20.47|20.27|20.47|20.27|20.47|20.27|1
1650349700000|2022-04-19 06:28:20|20.48|20.28|20.48|20.28|20.48|20.28|20.47|20.27|3
1650349740000|2022-04-19 06:29:00|20.47|20.27|20.47|20.27|20.47|20.27|20.47|20.27|1
1650349800000|2022-04-19 06:30:00|20.48|20.28|20.48|20.28|20.48|20.28|20.48|20.28|1
1650349840000|2022-04-19 06:30:40|20.47|20.27|20.47|20.27|20.47|20.27|20.47|20.27|1
1650349940000|2022-04-19 06:32:20|20.46|20.26|20.45|20.25|20.46|20.26|20.45|20.25|2
1650349960000|2022-04-19 06:32:40|20.46|20.26|20.46|20.26|20.46|20.26|20.46|20.26|1
1650350000000|2022-04-19 06:33:20|20.47|20.27|20.46|20.26|20.47|20.27|20.46|20.26|4
1650350010000|2022-04-19 06:33:30|20.47|20.27|20.47|20.27|20.47|20.27|20.47|20.27|1
1650350290000|2022-04-19 06:38:10|20.46|20.26|20.46|20.26|20.46|20.26|20.46|20.26|1
1650350300000|2022-04-19 06:38:20|20.47|20.27|20.46|20.26|20.47|20.27|20.46|20.26|6
1650350310000|2022-04-19 06:38:30|20.47|20.27|20.47|20.27|20.47|20.27|20.46|20.26|3
1650350320000|2022-04-19 06:38:40|20.46|20.26|20.46|20.26|20.47|20.27|20.46|20.26|7
1650350330000|2022-04-19 06:38:50|20.47|20.27|20.46|20.26|20.47|20.27|20.46|20.26|12
1650350340000|2022-04-19 06:39:00|20.47|20.27|20.46|20.26|20.47|20.27|20.46|20.26|6
1650350360000|2022-04-19 06:39:20|20.45|20.25|20.46|20.26|20.46|20.26|20.45|20.25|8
1650350370000|2022-04-19 06:39:30|20.45|20.25|20.45|20.25|20.45|20.25|20.45|20.25|1
1650350390000|2022-04-19 06:39:50|20.46|20.26|20.45|20.25|20.46|20.26|20.45|20.25|4
1650350420000|2022-04-19 06:40:20|20.46|20.26|20.45|20.25|20.46|20.26|20.45|20.25|2
1650350460000|2022-04-19 06:41:00|20.46|20.26|20.46|20.26|20.46|20.26|20.45|20.25|3
1650350470000|2022-04-19 06:41:10|20.45|20.25|20.45|20.25|20.45|20.25|20.45|20.25|1
1650350490000|2022-04-19 06:41:30|20.44|20.24|20.44|20.24|20.44|20.24|20.44|20.24|1
1650350510000|2022-04-19 06:41:50|20.45|20.25|20.44|20.24|20.45|20.25|20.44|20.24|6
1650350560000|2022-04-19 06:42:40|20.43|20.23|20.44|20.24|20.44|20.24|20.43|20.23|12
1650350570000|2022-04-19 06:42:50|20.43|20.23|20.43|20.23|20.44|20.24|20.43|20.23|3
1650350610000|2022-04-19 06:43:30|20.42|20.22|20.43|20.23|20.43|20.23|20.42|20.22|4
1650350620000|2022-04-19 06:43:40|20.42|20.22|20.4|20.2|20.43|20.23|20.4|20.2|7
1650350630000|2022-04-19 06:43:50|20.39|20.19|20.37|20.17|20.4|20.2|20.37|20.17|9
1650350640000|2022-04-19 06:44:00|20.38|20.18|20.38|20.18|20.38|20.18|20.37|20.17|7
1650350650000|2022-04-19 06:44:10|20.39|20.19|20.38|20.18|20.39|20.19|20.38|20.18|2
1650350660000|2022-04-19 06:44:20|20.37|20.17|20.38|20.18|20.38|20.18|20.37|20.17|4
1650350670000|2022-04-19 06:44:30|20.37|20.17|20.37|20.17|20.37|20.17|20.37|20.17|1
1650350680000|2022-04-19 06:44:40|20.38|20.18|20.37|20.17|20.38|20.18|20.36|20.16|4
1650350690000|2022-04-19 06:44:50|20.36|20.16|20.36|20.16|20.37|20.17|20.36|20.16|5
1650350700000|2022-04-19 06:45:00|20.37|20.17|20.36|20.16|20.37|20.17|20.36|20.16|2
1650350750000|2022-04-19 06:45:50|20.37|20.17|20.37|20.17|20.37|20.17|20.37|20.17|1
1650350820000|2022-04-19 06:47:00|20.38|20.18|20.38|20.18|20.38|20.18|20.38|20.18|1
1650350830000|2022-04-19 06:47:10|20.37|20.17|20.37|20.17|20.37|20.17|20.37|20.17|1
1650350840000|2022-04-19 06:47:20|20.38|20.18|20.37|20.17|20.38|20.18|20.37|20.17|8
1650350850000|2022-04-19 06:47:30|20.38|20.18|20.37|20.17|20.38|20.18|20.37|20.17|4
1650350870000|2022-04-19 06:47:50|20.38|20.18|20.37|20.17|20.38|20.18|20.37|20.17|2
1650350900000|2022-04-19 06:48:20|20.36|20.16|20.36|20.16|20.36|20.16|20.36|20.16|1
1650350910000|2022-04-19 06:48:30|20.37|20.17|20.37|20.17|20.37|20.17|20.36|20.16|3
1650350940000|2022-04-19 06:49:00|20.36|20.16|20.36|20.16|20.36|20.16|20.36|20.16|1
1650350950000|2022-04-19 06:49:10|20.37|20.17|20.37|20.17|20.37|20.17|20.37|20.17|1
1650350960000|2022-04-19 06:49:20|20.36|20.16|20.36|20.16|20.37|20.17|20.36|20.16|3
1650350980000|2022-04-19 06:49:40|20.37|20.17|20.37|20.17|20.37|20.17|20.37|20.17|1
1650350990000|2022-04-19 06:49:50|20.38|20.18|20.38|20.18|20.38|20.18|20.38|20.18|1
1650351000000|2022-04-19 06:50:00|20.37|20.17|20.38|20.18|20.38|20.18|20.37|20.17|4
1650351050000|2022-04-19 06:50:50|20.37|20.17|20.37|20.17|20.37|20.17|20.37|20.17|1
1650351060000|2022-04-19 06:51:00|20.36|20.16|20.36|20.16|20.36|20.16|20.36|20.16|1
1650351080000|2022-04-19 06:51:20|20.35|20.15|20.35|20.15|20.36|20.16|20.35|20.15|9
1650351100000|2022-04-19 06:51:40|20.34|20.14|20.32|20.12|20.34|20.14|20.32|20.12|5
1650351110000|2022-04-19 06:51:50|20.3|20.1|20.3|20.1|20.31|20.11|20.3|20.1|3
1650351120000|2022-04-19 06:52:00|20.31|20.11|20.3|20.1|20.31|20.11|20.3|20.1|6
1650351130000|2022-04-19 06:52:10|20.31|20.11|20.32|20.12|20.32|20.12|20.31|20.11|2
1650351170000|2022-04-19 06:52:50|20.31|20.11|20.31|20.11|20.32|20.12|20.31|20.11|3
1650351220000|2022-04-19 06:53:40|20.32|20.12|20.31|20.11|20.32|20.12|20.31|20.11|2
1650351230000|2022-04-19 06:53:50|20.32|20.12|20.32|20.12|20.32|20.12|20.31|20.11|7
1650351240000|2022-04-19 06:54:00|20.31|20.11|20.31|20.11|20.32|20.12|20.31|20.11|7
1650351250000|2022-04-19 06:54:10|20.32|20.12|20.31|20.11|20.32|20.12|20.31|20.11|2
1650351260000|2022-04-19 06:54:20|20.32|20.12|20.31|20.11|20.32|20.12|20.31|20.11|10
1650351300000|2022-04-19 06:55:00|20.3|20.1|20.3|20.1|20.31|20.11|20.3|20.1|3
1650351310000|2022-04-19 06:55:10|20.29|20.09|20.29|20.09|20.29|20.09|20.29|20.09|1
1650351320000|2022-04-19 06:55:20|20.28|20.08|20.28|20.08|20.29|20.09|20.28|20.08|5
1650351330000|2022-04-19 06:55:30|20.29|20.09|20.29|20.09|20.29|20.09|20.28|20.08|5
1650351350000|2022-04-19 06:55:50|20.3|20.1|20.31|20.11|20.31|20.11|20.3|20.1|2
1650351360000|2022-04-19 06:56:00|20.3|20.1|20.31|20.11|20.31|20.11|20.3|20.1|2
1650351380000|2022-04-19 06:56:20|20.3|20.1|20.3|20.1|20.3|20.1|20.3|20.1|1
1650351410000|2022-04-19 06:56:50|20.29|20.09|20.3|20.1|20.3|20.1|20.29|20.09|8
1650351420000|2022-04-19 06:57:00|20.29|20.09|20.3|20.1|20.3|20.1|20.29|20.09|2
1650351430000|2022-04-19 06:57:10|20.29|20.09|20.3|20.1|20.3|20.1|20.29|20.09|6
1650351440000|2022-04-19 06:57:20|20.29|20.09|20.3|20.1|20.3|20.1|20.29|20.09|4
1650351460000|2022-04-19 06:57:40|20.29|20.09|20.3|20.1|20.3|20.1|20.29|20.09|2
1650351490000|2022-04-19 06:58:10|20.31|20.11|20.3|20.1|20.31|20.11|20.3|20.1|2
1650351530000|2022-04-19 06:58:50|20.31|20.11|20.3|20.1|20.31|20.11|20.3|20.1|6
1650351540000|2022-04-19 06:59:00|20.31|20.11|20.3|20.1|20.31|20.11|20.3|20.1|6
1650351600000|2022-04-19 07:00:00|20.29|20.09|20.29|20.09|20.29|20.09|20.28|20.08|5
1650351610000|2022-04-19 07:00:10|20.3|20.1|20.29|20.09|20.3|20.1|20.29|20.09|4
1650351620000|2022-04-19 07:00:20|20.3|20.1|20.31|20.11|20.31|20.11|20.29|20.09|4
1650351630000|2022-04-19 07:00:30|20.32|20.12|20.31|20.11|20.32|20.12|20.31|20.11|4
1650351640000|2022-04-19 07:00:40|20.3|20.1|20.31|20.11|20.31|20.11|20.3|20.1|8
1650351650000|2022-04-19 07:00:50|20.3|20.1|20.31|20.11|20.31|20.11|20.3|20.1|4
1650351680000|2022-04-19 07:01:20|20.3|20.1|20.31|20.11|20.31|20.11|20.3|20.1|6
1650351710000|2022-04-19 07:01:50|20.32|20.12|20.31|20.11|20.32|20.12|20.31|20.11|8
1650351720000|2022-04-19 07:02:00|20.32|20.12|20.32|20.12|20.32|20.12|20.32|20.12|1
1650351730000|2022-04-19 07:02:10|20.31|20.11|20.32|20.12|20.32|20.12|20.31|20.11|8
1650351740000|2022-04-19 07:02:20|20.31|20.11|20.32|20.12|20.32|20.12|20.31|20.11|2
1650351810000|2022-04-19 07:03:30|20.31|20.11|20.31|20.11|20.32|20.12|20.31|20.11|3
1650351840000|2022-04-19 07:04:00|20.32|20.12|20.32|20.12|20.32|20.12|20.32|20.12|1
1650351850000|2022-04-19 07:04:10|20.31|20.11|20.32|20.12|20.32|20.12|20.31|20.11|2
1650351930000|2022-04-19 07:05:30|20.33|20.13|20.33|20.13|20.33|20.13|20.33|20.13|1
1650351960000|2022-04-19 07:06:00|20.32|20.12|20.32|20.12|20.32|20.12|20.32|20.12|1
1650351970000|2022-04-19 07:06:10|20.33|20.13|20.34|20.14|20.34|20.14|20.32|20.12|4
1650352000000|2022-04-19 07:06:40|20.33|20.13|20.34|20.14|20.35|20.15|20.33|20.13|6
1650352010000|2022-04-19 07:06:50|20.35|20.15|20.34|20.14|20.35|20.15|20.34|20.14|2
1650352080000|2022-04-19 07:08:00|20.33|20.13|20.34|20.14|20.34|20.14|20.33|20.13|2
1650352090000|2022-04-19 07:08:10|20.33|20.13|20.34|20.14|20.34|20.14|20.33|20.13|2
1650352110000|2022-04-19 07:08:30|20.33|20.13|20.33|20.13|20.34|20.14|20.33|20.13|3
1650352120000|2022-04-19 07:08:40|20.34|20.14|20.34|20.14|20.34|20.14|20.34|20.14|1
1650352130000|2022-04-19 07:08:50|20.33|20.13|20.33|20.13|20.33|20.13|20.33|20.13|1
1650352160000|2022-04-19 07:09:20|20.32|20.12|20.32|20.12|20.32|20.12|20.32|20.12|1
1650352170000|2022-04-19 07:09:30|20.33|20.13|20.33|20.13|20.33|20.13|20.33|20.13|1
1650352180000|2022-04-19 07:09:40|20.32|20.12|20.33|20.13|20.33|20.13|20.32|20.12|2
1650352190000|2022-04-19 07:09:50|20.32|20.12|20.33|20.13|20.33|20.13|20.32|20.12|4
1650352200000|2022-04-19 07:10:00|20.32|20.12|20.32|20.12|20.33|20.13|20.32|20.12|7
1650352210000|2022-04-19 07:10:10|20.33|20.13|20.32|20.12|20.33|20.13|20.32|20.12|2
1650352220000|2022-04-19 07:10:20|20.33|20.13|20.32|20.12|20.33|20.13|20.32|20.12|2
1650352230000|2022-04-19 07:10:30|20.33|20.13|20.32|20.12|20.33|20.13|20.32|20.12|8
1650352240000|2022-04-19 07:10:40|20.33|20.13|20.32|20.12|20.33|20.13|20.32|20.12|2
1650352250000|2022-04-19 07:10:50|20.33|20.13|20.32|20.12|20.33|20.13|20.32|20.12|2
1650352260000|2022-04-19 07:11:00|20.33|20.13|20.33|20.13|20.33|20.13|20.33|20.13|1
1650352270000|2022-04-19 07:11:10|20.32|20.12|20.32|20.12|20.33|20.13|20.32|20.12|5
1650352280000|2022-04-19 07:11:20|20.33|20.13|20.32|20.12|20.33|20.13|20.32|20.12|8
1650352290000|2022-04-19 07:11:30|20.33|20.13|20.33|20.13|20.33|20.13|20.33|20.13|1
1650352310000|2022-04-19 07:11:50|20.32|20.12|20.33|20.13|20.33|20.13|20.32|20.12|2
1650352320000|2022-04-19 07:12:00|20.32|20.12|20.32|20.12|20.32|20.12|20.32|20.12|1
1650352330000|2022-04-19 07:12:10|20.33|20.13|20.32|20.12|20.33|20.13|20.32|20.12|2
1650352350000|2022-04-19 07:12:30|20.33|20.13|20.32|20.12|20.33|20.13|20.32|20.12|4
1650352360000|2022-04-19 07:12:40|20.33|20.13|20.32|20.12|20.33|20.13|20.32|20.12|2
1650352370000|2022-04-19 07:12:50|20.33|20.13|20.32|20.12|20.33|20.13|20.32|20.12|4
1650352380000|2022-04-19 07:13:00|20.33|20.13|20.32|20.12|20.33|20.13|20.32|20.12|6
1650352400000|2022-04-19 07:13:20|20.33|20.13|20.33|20.13|20.33|20.13|20.33|20.13|1
1650352420000|2022-04-19 07:13:40|20.32|20.12|20.32|20.12|20.32|20.12|20.32|20.12|1
1650352430000|2022-04-19 07:13:50|20.33|20.13|20.32|20.12|20.33|20.13|20.32|20.12|2
1650352450000|2022-04-19 07:14:10|20.31|20.11|20.31|20.11|20.31|20.11|20.31|20.11|1
1650352460000|2022-04-19 07:14:20|20.3|20.1|20.31|20.11|20.31|20.11|20.3|20.1|4
1650352480000|2022-04-19 07:14:40|20.3|20.1|20.31|20.11|20.31|20.11|20.3|20.1|16
1650352490000|2022-04-19 07:14:50|20.3|20.1|20.3|20.1|20.31|20.11|20.3|20.1|5
1650352510000|2022-04-19 07:15:10|20.29|20.09|20.29|20.09|20.29|20.09|20.28|20.08|9
1650352530000|2022-04-19 07:15:30|20.3|20.1|20.29|20.09|20.3|20.1|20.29|20.09|2
1650352540000|2022-04-19 07:15:40|20.3|20.1|20.3|20.1|20.3|20.1|20.29|20.09|5
1650352570000|2022-04-19 07:16:10|20.31|20.11|20.3|20.1|20.31|20.11|20.3|20.1|6
1650352580000|2022-04-19 07:16:20|20.31|20.11|20.3|20.1|20.31|20.11|20.3|20.1|18
1650352590000|2022-04-19 07:16:30|20.31|20.11|20.3|20.1|20.31|20.11|20.29|20.09|17
1650352600000|2022-04-19 07:16:40|20.29|20.09|20.3|20.1|20.3|20.1|20.29|20.09|12
1650352610000|2022-04-19 07:16:50|20.29|20.09|20.3|20.1|20.3|20.1|20.29|20.09|4
1650352620000|2022-04-19 07:17:00|20.29|20.09|20.29|20.09|20.29|20.09|20.28|20.08|5
1650352630000|2022-04-19 07:17:10|20.28|20.08|20.29|20.09|20.29|20.09|20.28|20.08|6
1650352640000|2022-04-19 07:17:20|20.28|20.08|20.29|20.09|20.29|20.09|20.28|20.08|4
1650352650000|2022-04-19 07:17:30|20.28|20.08|20.28|20.08|20.29|20.09|20.28|20.08|5
1650352660000|2022-04-19 07:17:40|20.29|20.09|20.28|20.08|20.29|20.09|20.28|20.08|4
1650352670000|2022-04-19 07:17:50|20.29|20.09|20.29|20.09|20.3|20.1|20.28|20.08|11
1650352700000|2022-04-19 07:18:20|20.3|20.1|20.3|20.1|20.3|20.1|20.3|20.1|1
1650352710000|2022-04-19 07:18:30|20.31|20.11|20.31|20.11|20.31|20.11|20.31|20.11|1
1650352730000|2022-04-19 07:18:50|20.3|20.1|20.31|20.11|20.31|20.11|20.3|20.1|2
1650352740000|2022-04-19 07:19:00|20.3|20.1|20.3|20.1|20.3|20.1|20.3|20.1|1
1650352760000|2022-04-19 07:19:20|20.31|20.11|20.31|20.11|20.31|20.11|20.31|20.11|1
1650352790000|2022-04-19 07:19:50|20.3|20.1|20.3|20.1|20.31|20.11|20.3|20.1|3
1650352800000|2022-04-19 07:20:00|20.31|20.11|20.3|20.1|20.31|20.11|20.29|20.09|10
1650352860000|2022-04-19 07:21:00|20.29|20.09|20.3|20.1|20.3|20.1|20.29|20.09|2
1650352890000|2022-04-19 07:21:30|20.31|20.11|20.3|20.1|20.31|20.11|20.3|20.1|4
1650352900000|2022-04-19 07:21:40|20.31|20.11|20.3|20.1|20.31|20.11|20.3|20.1|6
1650352910000|2022-04-19 07:21:50|20.31|20.11|20.31|20.11|20.31|20.11|20.3|20.1|7
1650352980000|2022-04-19 07:23:00|20.3|20.1|20.31|20.11|20.31|20.11|20.3|20.1|2
1650352990000|2022-04-19 07:23:10|20.32|20.12|20.32|20.12|20.33|20.13|20.31|20.11|13
1650353000000|2022-04-19 07:23:20|20.33|20.13|20.33|20.13|20.33|20.13|20.32|20.12|3
1650353010000|2022-04-19 07:23:30|20.32|20.12|20.32|20.12|20.33|20.13|20.32|20.12|3
1650353050000|2022-04-19 07:24:10|20.33|20.13|20.33|20.13|20.33|20.13|20.33|20.13|1
1650353070000|2022-04-19 07:24:30|20.34|20.14|20.33|20.13|20.34|20.14|20.33|20.13|4
1650353080000|2022-04-19 07:24:40|20.34|20.14|20.34|20.14|20.34|20.14|20.34|20.14|1
1650353120000|2022-04-19 07:25:20|20.35|20.15|20.35|20.15|20.35|20.15|20.34|20.14|9
1650353130000|2022-04-19 07:25:30|20.34|20.14|20.34|20.14|20.35|20.15|20.34|20.14|5
1650353140000|2022-04-19 07:25:40|20.35|20.15|20.34|20.14|20.35|20.15|20.34|20.14|2
1650353150000|2022-04-19 07:25:50|20.35|20.15|20.34|20.14|20.35|20.15|20.34|20.14|2
1650353160000|2022-04-19 07:26:00|20.35|20.15|20.34|20.14|20.35|20.15|20.34|20.14|4
1650353170000|2022-04-19 07:26:10|20.35|20.15|20.34|20.14|20.35|20.15|20.34|20.14|2
1650353360000|2022-04-19 07:29:20|20.35|20.15|20.34|20.14|20.35|20.15|20.34|20.14|6
1650353370000|2022-04-19 07:29:30|20.35|20.15|20.34|20.14|20.35|20.15|20.34|20.14|2
1650353380000|2022-04-19 07:29:40|20.35|20.15|20.35|20.15|20.35|20.15|20.34|20.14|7
1650353390000|2022-04-19 07:29:50|20.34|20.14|20.35|20.15|20.35|20.15|20.34|20.14|6
1650353410000|2022-04-19 07:30:10|20.36|20.16|20.35|20.15|20.36|20.16|20.35|20.15|8
1650353420000|2022-04-19 07:30:20|20.36|20.16|20.36|20.16|20.36|20.16|20.35|20.15|5
1650353430000|2022-04-19 07:30:30|20.35|20.15|20.36|20.16|20.37|20.17|20.35|20.15|4
1650353440000|2022-04-19 07:30:40|20.37|20.17|20.36|20.16|20.37|20.17|20.36|20.16|6
1650353480000|2022-04-19 07:31:20|20.37|20.17|20.37|20.17|20.37|20.17|20.36|20.16|5
1650353500000|2022-04-19 07:31:40|20.36|20.16|20.36|20.16|20.36|20.16|20.36|20.16|1
1650353550000|2022-04-19 07:32:30|20.35|20.15|20.35|20.15|20.36|20.16|20.35|20.15|5
1650353560000|2022-04-19 07:32:40|20.36|20.16|20.36|20.16|20.36|20.16|20.35|20.15|5
1650353620000|2022-04-19 07:33:40|20.35|20.15|20.36|20.16|20.36|20.16|20.35|20.15|2
1650353640000|2022-04-19 07:34:00|20.35|20.15|20.35|20.15|20.36|20.16|20.35|20.15|3
1650353680000|2022-04-19 07:34:40|20.34|20.14|20.34|20.14|20.34|20.14|20.34|20.14|1
1650353690000|2022-04-19 07:34:50|20.35|20.15|20.35|20.15|20.35|20.15|20.34|20.14|5
1650353700000|2022-04-19 07:35:00|20.34|20.14|20.34|20.14|20.34|20.14|20.34|20.14|1
1650353720000|2022-04-19 07:35:20|20.35|20.15|20.34|20.14|20.35|20.15|20.34|20.14|2
1650353770000|2022-04-19 07:36:10|20.33|20.13|20.33|20.13|20.33|20.13|20.33|20.13|1
1650353780000|2022-04-19 07:36:20|20.32|20.12|20.32|20.12|20.32|20.12|20.32|20.12|1
1650353800000|2022-04-19 07:36:40|20.31|20.11|20.31|20.11|20.31|20.11|20.31|20.11|1
1650353810000|2022-04-19 07:36:50|20.32|20.12|20.32|20.12|20.32|20.12|20.31|20.11|3
1650353830000|2022-04-19 07:37:10|20.33|20.13|20.32|20.12|20.33|20.13|20.32|20.12|2
1650353850000|2022-04-19 07:37:30|20.33|20.13|20.32|20.12|20.33|20.13|20.32|20.12|2
1650353860000|2022-04-19 07:37:40|20.33|20.13|20.33|20.13|20.33|20.13|20.32|20.12|9
1650353960000|2022-04-19 07:39:20|20.34|20.14|20.33|20.13|20.34|20.14|20.33|20.13|4
1650353970000|2022-04-19 07:39:30|20.34|20.14|20.33|20.13|20.34|20.14|20.33|20.13|2
1650353990000|2022-04-19 07:39:50|20.34|20.14|20.33|20.13|20.34|20.14|20.33|20.13|2
1650354070000|2022-04-19 07:41:10|20.32|20.12|20.33|20.13|20.33|20.13|20.32|20.12|6
1650354080000|2022-04-19 07:41:20|20.32|20.12|20.29|20.09|20.33|20.13|20.29|20.09|12
1650354090000|2022-04-19 07:41:30|20.3|20.1|20.29|20.09|20.3|20.1|20.29|20.09|14
1650354100000|2022-04-19 07:41:40|20.28|20.08|20.27|20.07|20.28|20.08|20.27|20.07|10
1650354110000|2022-04-19 07:41:50|20.28|20.08|20.27|20.07|20.28|20.08|20.27|20.07|2
1650354120000|2022-04-19 07:42:00|20.28|20.08|20.27|20.07|20.28|20.08|20.26|20.06|10
1650354130000|2022-04-19 07:42:10|20.26|20.06|20.26|20.06|20.27|20.07|20.26|20.06|3
1650354140000|2022-04-19 07:42:20|20.25|20.05|20.25|20.05|20.26|20.06|20.25|20.05|5
1650354160000|2022-04-19 07:42:40|20.26|20.06|20.26|20.06|20.26|20.06|20.26|20.06|1
1650354190000|2022-04-19 07:43:10|20.25|20.05|20.25|20.05|20.26|20.06|20.25|20.05|3
1650354250000|2022-04-19 07:44:10|20.26|20.06|20.25|20.05|20.26|20.06|20.25|20.05|4
1650354260000|2022-04-19 07:44:20|20.26|20.06|20.26|20.06|20.26|20.06|20.25|20.05|7
1650354280000|2022-04-19 07:44:40|20.25|20.05|20.25|20.05|20.25|20.05|20.25|20.05|1
1650354350000|2022-04-19 07:45:50|20.26|20.06|20.26|20.06|20.26|20.06|20.26|20.06|1
1650354370000|2022-04-19 07:46:10|20.27|20.07|20.27|20.07|20.27|20.07|20.27|20.07|1
1650354380000|2022-04-19 07:46:20|20.28|20.08|20.27|20.07|20.28|20.08|20.27|20.07|2
1650354390000|2022-04-19 07:46:30|20.28|20.08|20.27|20.07|20.28|20.08|20.27|20.07|6
1650354440000|2022-04-19 07:47:20|20.28|20.08|20.29|20.09|20.29|20.09|20.28|20.08|2
1650354470000|2022-04-19 07:47:50|20.28|20.08|20.27|20.07|20.28|20.08|20.27|20.07|2
1650354500000|2022-04-19 07:48:20|20.28|20.08|20.28|20.08|20.28|20.08|20.27|20.07|7
1650354510000|2022-04-19 07:48:30|20.27|20.07|20.27|20.07|20.27|20.07|20.27|20.07|1
1650354520000|2022-04-19 07:48:40|20.28|20.08|20.27|20.07|20.28|20.08|20.27|20.07|2
1650354530000|2022-04-19 07:48:50|20.28|20.08|20.28|20.08|20.28|20.08|20.27|20.07|3
1650354540000|2022-04-19 07:49:00|20.27|20.07|20.27|20.07|20.27|20.07|20.27|20.07|1
1650354560000|2022-04-19 07:49:20|20.28|20.08|20.28|20.08|20.28|20.08|20.28|20.08|1
1650354630000|2022-04-19 07:50:30|20.27|20.07|20.27|20.07|20.28|20.08|20.27|20.07|5
1650354690000|2022-04-19 07:51:30|20.26|20.06|20.27|20.07|20.27|20.07|20.26|20.06|6
1650354700000|2022-04-19 07:51:40|20.26|20.06|20.26|20.06|20.26|20.06|20.26|20.06|1
1650354710000|2022-04-19 07:51:50|20.25|20.05|20.25|20.05|20.26|20.06|20.25|20.05|5
1650354760000|2022-04-19 07:52:40|20.24|20.04|20.24|20.04|20.25|20.05|20.24|20.04|9
1650354770000|2022-04-19 07:52:50|20.25|20.05|20.24|20.04|20.25|20.05|20.24|20.04|2
1650354780000|2022-04-19 07:53:00|20.25|20.05|20.24|20.04|20.25|20.05|20.24|20.04|2
1650354900000|2022-04-19 07:55:00|20.25|20.05|20.24|20.04|20.25|20.05|20.24|20.04|2
1650354910000|2022-04-19 07:55:10|20.25|20.05|20.24|20.04|20.25|20.05|20.24|20.04|2
1650354930000|2022-04-19 07:55:30|20.25|20.05|20.25|20.05|20.25|20.05|20.25|20.05|1
1650354940000|2022-04-19 07:55:40|20.24|20.04|20.24|20.04|20.24|20.04|20.24|20.04|1
1650354980000|2022-04-19 07:56:20|20.25|20.05|20.25|20.05|20.25|20.05|20.25|20.05|1
1650355030000|2022-04-19 07:57:10|20.24|20.04|20.24|20.04|20.24|20.04|20.24|20.04|1
1650355040000|2022-04-19 07:57:20|20.25|20.05|20.25|20.05|20.25|20.05|20.24|20.04|3
1650355110000|2022-04-19 07:58:30|20.26|20.06|20.26|20.06|20.26|20.06|20.26|20.06|1
1650355180000|2022-04-19 07:59:40|20.25|20.05|20.25|20.05|20.25|20.05|20.25|20.05|1
1650355190000|2022-04-19 07:59:50|20.24|20.04|20.25|20.05|20.25|20.05|20.24|20.04|2
1650355210000|2022-04-19 08:00:10|20.26|20.06|20.25|20.05|20.26|20.06|20.25|20.05|2
1650355220000|2022-04-19 08:00:20|20.26|20.06|20.25|20.05|20.26|20.06|20.25|20.05|8
1650355230000|2022-04-19 08:00:30|20.24|20.04|20.24|20.04|20.24|20.04|20.24|20.04|1
1650355240000|2022-04-19 08:00:40|20.25|20.05|20.24|20.04|20.26|20.06|20.24|20.04|14
1650355250000|2022-04-19 08:00:50|20.25|20.05|20.23|20.03|20.25|20.05|20.23|20.03|3
1650355260000|2022-04-19 08:01:00|20.24|20.04|20.23|20.03|20.24|20.04|20.23|20.03|2
1650355290000|2022-04-19 08:01:30|20.24|20.04|20.23|20.03|20.24|20.04|20.23|20.03|4
1650355300000|2022-04-19 08:01:40|20.24|20.04|20.25|20.05|20.25|20.05|20.24|20.04|2
1650355360000|2022-04-19 08:02:40|20.26|20.06|20.26|20.06|20.26|20.06|20.26|20.06|1
1650355440000|2022-04-19 08:04:00|20.25|20.05|20.25|20.05|20.25|20.05|20.25|20.05|1
1650355450000|2022-04-19 08:04:10|20.24|20.04|20.24|20.04|20.25|20.05|20.24|20.04|3
1650355510000|2022-04-19 08:05:10|20.25|20.05|20.24|20.04|20.25|20.05|20.24|20.04|2
1650355520000|2022-04-19 08:05:20|20.25|20.05|20.24|20.04|20.25|20.05|20.24|20.04|2
1650355580000|2022-04-19 08:06:20|20.25|20.05|20.24|20.04|20.25|20.05|20.24|20.04|4
1650355610000|2022-04-19 08:06:50|20.25|20.05|20.25|20.05|20.25|20.05|20.25|20.05|1
1650355650000|2022-04-19 08:07:30|20.26|20.06|20.26|20.06|20.26|20.06|20.26|20.06|1
1650355730000|2022-04-19 08:08:50|20.27|20.07|20.27|20.07|20.27|20.07|20.27|20.07|1
1650355740000|2022-04-19 08:09:00|20.26|20.06|20.26|20.06|20.27|20.07|20.26|20.06|9
1650355750000|2022-04-19 08:09:10|20.27|20.07|20.26|20.06|20.27|20.07|20.26|20.06|8
1650355760000|2022-04-19 08:09:20|20.27|20.07|20.27|20.07|20.27|20.07|20.27|20.07|1
1650355800000|2022-04-19 08:10:00|20.26|20.06|20.26|20.06|20.26|20.06|20.26|20.06|1
1650355820000|2022-04-19 08:10:20|20.27|20.07|20.27|20.07|20.27|20.07|20.27|20.07|1
1650355830000|2022-04-19 08:10:30|20.26|20.06|20.27|20.07|20.27|20.07|20.26|20.06|4
1650355850000|2022-04-19 08:10:50|20.28|20.08|20.28|20.08|20.28|20.08|20.27|20.07|3
1650355860000|2022-04-19 08:11:00|20.29|20.09|20.29|20.09|20.29|20.09|20.29|20.09|1
1650355870000|2022-04-19 08:11:10|20.28|20.08|20.29|20.09|20.29|20.09|20.28|20.08|2
1650355880000|2022-04-19 08:11:20|20.28|20.08|20.31|20.11|20.31|20.11|20.28|20.08|4
1650355890000|2022-04-19 08:11:30|20.3|20.1|20.31|20.11|20.31|20.11|20.3|20.1|2
1650355960000|2022-04-19 08:12:40|20.3|20.1|20.31|20.11|20.31|20.11|20.3|20.1|4
1650356000000|2022-04-19 08:13:20|20.32|20.12|20.32|20.12|20.32|20.12|20.32|20.12|1
1650356070000|2022-04-19 08:14:30|20.31|20.11|20.3|20.1|20.31|20.11|20.3|20.1|4
1650356100000|2022-04-19 08:15:00|20.31|20.11|20.3|20.1|20.31|20.11|20.3|20.1|8
1650356110000|2022-04-19 08:15:10|20.31|20.11|20.3|20.1|20.31|20.11|20.3|20.1|2
1650356130000|2022-04-19 08:15:30|20.31|20.11|20.31|20.11|20.31|20.11|20.31|20.11|1
1650356190000|2022-04-19 08:16:30|20.3|20.1|20.31|20.11|20.31|20.11|20.3|20.1|2
1650356200000|2022-04-19 08:16:40|20.3|20.1|20.3|20.1|20.3|20.1|20.3|20.1|1
1650356210000|2022-04-19 08:16:50|20.31|20.11|20.3|20.1|20.31|20.11|20.3|20.1|2
1650356220000|2022-04-19 08:17:00|20.31|20.11|20.3|20.1|20.31|20.11|20.3|20.1|2
1650356230000|2022-04-19 08:17:10|20.31|20.11|20.31|20.11|20.31|20.11|20.31|20.11|1
1650356240000|2022-04-19 08:17:20|20.3|20.1|20.3|20.1|20.3|20.1|20.3|20.1|1
1650356250000|2022-04-19 08:17:30|20.31|20.11|20.31|20.11|20.31|20.11|20.3|20.1|3
1650356260000|2022-04-19 08:17:40|20.3|20.1|20.3|20.1|20.3|20.1|20.3|20.1|1
1650356280000|2022-04-19 08:18:00|20.31|20.11|20.31|20.11|20.31|20.11|20.31|20.11|1
1650356330000|2022-04-19 08:18:50|20.32|20.12|20.32|20.12|20.32|20.12|20.32|20.12|1
1650356340000|2022-04-19 08:19:00|20.31|20.11|20.32|20.12|20.32|20.12|20.31|20.11|6
1650356350000|2022-04-19 08:19:10|20.31|20.11|20.31|20.11|20.31|20.11|20.31|20.11|1
1650356360000|2022-04-19 08:19:20|20.3|20.1|20.3|20.1|20.31|20.11|20.3|20.1|3
1650356400000|2022-04-19 08:20:00|20.29|20.09|20.29|20.09|20.29|20.09|20.29|20.09|1
1650356480000|2022-04-19 08:21:20|20.3|20.1|20.3|20.1|20.3|20.1|20.3|20.1|1
1650356590000|2022-04-19 08:23:10|20.31|20.11|20.31|20.11|20.31|20.11|20.31|20.11|1
1650356600000|2022-04-19 08:23:20|20.32|20.12|20.33|20.13|20.33|20.13|20.32|20.12|6
1650356610000|2022-04-19 08:23:30|20.32|20.12|20.33|20.13|20.33|20.13|20.32|20.12|2
1650356630000|2022-04-19 08:23:50|20.34|20.14|20.33|20.13|20.34|20.14|20.33|20.13|2
1650356690000|2022-04-19 08:24:50|20.34|20.14|20.34|20.14|20.34|20.14|20.34|20.14|1
1650356700000|2022-04-19 08:25:00|20.33|20.13|20.34|20.14|20.34|20.14|20.33|20.13|2
1650356720000|2022-04-19 08:25:20|20.33|20.13|20.33|20.13|20.34|20.14|20.33|20.13|3
1650356790000|2022-04-19 08:26:30|20.34|20.14|20.34|20.14|20.34|20.14|20.34|20.14|1
1650356800000|2022-04-19 08:26:40|20.35|20.15|20.35|20.15|20.35|20.15|20.35|20.15|1
1650356820000|2022-04-19 08:27:00|20.36|20.16|20.36|20.16|20.36|20.16|20.35|20.15|3
1650356830000|2022-04-19 08:27:10|20.35|20.15|20.35|20.15|20.35|20.15|20.35|20.15|1
1650356870000|2022-04-19 08:27:50|20.34|20.14|20.34|20.14|20.35|20.15|20.34|20.14|5
1650356880000|2022-04-19 08:28:00|20.35|20.15|20.34|20.14|20.35|20.15|20.34|20.14|8
1650356890000|2022-04-19 08:28:10|20.35|20.15|20.34|20.14|20.35|20.15|20.34|20.14|2
1650356910000|2022-04-19 08:28:30|20.35|20.15|20.34|20.14|20.35|20.15|20.34|20.14|2
1650356930000|2022-04-19 08:28:50|20.35|20.15|20.35|20.15|20.35|20.15|20.35|20.15|1
1650356970000|2022-04-19 08:29:30|20.34|20.14|20.34|20.14|20.35|20.15|20.34|20.14|7
1650356980000|2022-04-19 08:29:40|20.35|20.15|20.35|20.15|20.35|20.15|20.35|20.15|1
1650357060000|2022-04-19 08:31:00|20.36|20.16|20.36|20.16|20.36|20.16|20.35|20.15|7
1650357100000|2022-04-19 08:31:40|20.37|20.17|20.36|20.16|20.37|20.17|20.36|20.16|8
1650357110000|2022-04-19 08:31:50|20.37|20.17|20.37|20.17|20.37|20.17|20.36|20.16|5
1650357120000|2022-04-19 08:32:00|20.36|20.16|20.37|20.17|20.37|20.17|20.36|20.16|6
1650357130000|2022-04-19 08:32:10|20.36|20.16|20.37|20.17|20.37|20.17|20.36|20.16|10
1650357140000|2022-04-19 08:32:20|20.36|20.16|20.36|20.16|20.37|20.17|20.36|20.16|21
1650357150000|2022-04-19 08:32:30|20.37|20.17|20.36|20.16|20.37|20.17|20.36|20.16|10
1650357160000|2022-04-19 08:32:40|20.37|20.17|20.37|20.17|20.37|20.17|20.36|20.16|5
1650357180000|2022-04-19 08:33:00|20.36|20.16|20.36|20.16|20.37|20.17|20.36|20.16|3
1650357190000|2022-04-19 08:33:10|20.37|20.17|20.36|20.16|20.37|20.17|20.36|20.16|4
1650357210000|2022-04-19 08:33:30|20.37|20.17|20.36|20.16|20.37|20.17|20.36|20.16|4
1650357230000|2022-04-19 08:33:50|20.37|20.17|20.36|20.16|20.37|20.17|20.36|20.16|2
1650357290000|2022-04-19 08:34:50|20.35|20.15|20.36|20.16|20.36|20.16|20.35|20.15|6
1650357300000|2022-04-19 08:35:00|20.35|20.15|20.35|20.15|20.36|20.16|20.35|20.15|3
1650357350000|2022-04-19 08:35:50|20.36|20.16|20.36|20.16|20.36|20.16|20.36|20.16|1
1650357410000|2022-04-19 08:36:50|20.37|20.17|20.36|20.16|20.37|20.17|20.36|20.16|2
1650357470000|2022-04-19 08:37:50|20.37|20.17|20.36|20.16|20.37|20.17|20.36|20.16|2
1650357480000|2022-04-19 08:38:00|20.37|20.17|20.36|20.16|20.37|20.17|20.36|20.16|10
1650357490000|2022-04-19 08:38:10|20.37|20.17|20.36|20.16|20.37|20.17|20.36|20.16|8
1650357500000|2022-04-19 08:38:20|20.37|20.17|20.37|20.17|20.37|20.17|20.36|20.16|3
1650357520000|2022-04-19 08:38:40|20.36|20.16|20.37|20.17|20.37|20.17|20.36|20.16|6
1650357530000|2022-04-19 08:38:50|20.36|20.16|20.36|20.16|20.37|20.17|20.36|20.16|7
1650357540000|2022-04-19 08:39:00|20.37|20.17|20.36|20.16|20.37|20.17|20.36|20.16|4
1650357560000|2022-04-19 08:39:20|20.35|20.15|20.35|20.15|20.35|20.15|20.35|20.15|1
1650357570000|2022-04-19 08:39:30|20.36|20.16|20.36|20.16|20.36|20.16|20.35|20.15|7
1650357580000|2022-04-19 08:39:40|20.35|20.15|20.35|20.15|20.36|20.16|20.35|20.15|7
1650357590000|2022-04-19 08:39:50|20.36|20.16|20.36|20.16|20.36|20.16|20.36|20.16|1
1650357600000|2022-04-19 08:40:00|20.35|20.15|20.35|20.15|20.35|20.15|20.35|20.15|1
1650357610000|2022-04-19 08:40:10|20.34|20.14|20.34|20.14|20.35|20.15|20.34|20.14|5
1650357630000|2022-04-19 08:40:30|20.33|20.13|20.33|20.13|20.33|20.13|20.33|20.13|1
1650357640000|2022-04-19 08:40:40|20.32|20.12|20.33|20.13|20.33|20.13|20.32|20.12|2
1650357650000|2022-04-19 08:40:50|20.32|20.12|20.32|20.12|20.33|20.13|20.32|20.12|7
1650357670000|2022-04-19 08:41:10|20.33|20.13|20.32|20.12|20.33|20.13|20.32|20.12|2
1650357730000|2022-04-19 08:42:10|20.33|20.13|20.33|20.13|20.33|20.13|20.32|20.12|3
1650357780000|2022-04-19 08:43:00|20.34|20.14|20.33|20.13|20.34|20.14|20.33|20.13|2
1650357820000|2022-04-19 08:43:40|20.32|20.12|20.32|20.12|20.33|20.13|20.32|20.12|5
1650357830000|2022-04-19 08:43:50|20.31|20.11|20.31|20.11|20.31|20.11|20.31|20.11|1
1650357840000|2022-04-19 08:44:00|20.3|20.1|20.31|20.11|20.31|20.11|20.3|20.1|2
1650357860000|2022-04-19 08:44:20|20.3|20.1|20.3|20.1|20.3|20.1|20.3|20.1|1
1650357870000|2022-04-19 08:44:30|20.31|20.11|20.3|20.1|20.31|20.11|20.3|20.1|4
1650357880000|2022-04-19 08:44:40|20.31|20.11|20.31|20.11|20.31|20.11|20.3|20.1|3
1650357930000|2022-04-19 08:45:30|20.3|20.1|20.3|20.1|20.31|20.11|20.3|20.1|5
1650357970000|2022-04-19 08:46:10|20.29|20.09|20.29|20.09|20.29|20.09|20.29|20.09|1
1650357980000|2022-04-19 08:46:20|20.3|20.1|20.3|20.1|20.3|20.1|20.3|20.1|1
1650358000000|2022-04-19 08:46:40|20.29|20.09|20.29|20.09|20.29|20.09|20.29|20.09|1
1650358010000|2022-04-19 08:46:50|20.28|20.08|20.28|20.08|20.29|20.09|20.28|20.08|3
1650358090000|2022-04-19 08:48:10|20.27|20.07|20.28|20.08|20.28|20.08|20.27|20.07|2
1650358160000|2022-04-19 08:49:20|20.27|20.07|20.27|20.07|20.28|20.08|20.27|20.07|5
1650358170000|2022-04-19 08:49:30|20.26|20.06|20.27|20.07|20.27|20.07|20.26|20.06|2
1650358200000|2022-04-19 08:50:00|20.28|20.08|20.28|20.08|20.28|20.08|20.28|20.08|1
1650358210000|2022-04-19 08:50:10|20.27|20.07|20.27|20.07|20.28|20.08|20.27|20.07|3
1650358230000|2022-04-19 08:50:30|20.28|20.08|20.27|20.07|20.28|20.08|20.27|20.07|2
1650358240000|2022-04-19 08:50:40|20.28|20.08|20.28|20.08|20.28|20.08|20.28|20.08|1
1650358250000|2022-04-19 08:50:50|20.27|20.07|20.28|20.08|20.28|20.08|20.27|20.07|2
1650358260000|2022-04-19 08:51:00|20.27|20.07|20.27|20.07|20.28|20.08|20.27|20.07|3
1650358340000|2022-04-19 08:52:20|20.26|20.06|20.26|20.06|20.26|20.06|20.26|20.06|1
1650358350000|2022-04-19 08:52:30|20.27|20.07|20.27|20.07|20.27|20.07|20.26|20.06|9
1650358360000|2022-04-19 08:52:40|20.26|20.06|20.27|20.07|20.27|20.07|20.26|20.06|6
1650358370000|2022-04-19 08:52:50|20.26|20.06|20.26|20.06|20.27|20.07|20.26|20.06|11
1650358380000|2022-04-19 08:53:00|20.27|20.07|20.26|20.06|20.27|20.07|20.26|20.06|4
1650358390000|2022-04-19 08:53:10|20.27|20.07|20.27|20.07|20.27|20.07|20.27|20.07|1
1650358420000|2022-04-19 08:53:40|20.26|20.06|20.27|20.07|20.27|20.07|20.26|20.06|6
1650358430000|2022-04-19 08:53:50|20.26|20.06|20.26|20.06|20.27|20.07|20.26|20.06|5
1650358440000|2022-04-19 08:54:00|20.27|20.07|20.26|20.06|20.27|20.07|20.26|20.06|4
1650358500000|2022-04-19 08:55:00|20.27|20.07|20.26|20.06|20.27|20.07|20.26|20.06|2
1650358530000|2022-04-19 08:55:30|20.27|20.07|20.27|20.07|20.27|20.07|20.26|20.06|5
1650358540000|2022-04-19 08:55:40|20.28|20.08|20.28|20.08|20.28|20.08|20.27|20.07|7
1650358550000|2022-04-19 08:55:50|20.29|20.09|20.29|20.09|20.29|20.09|20.28|20.08|5
1650358590000|2022-04-19 08:56:30|20.28|20.08|20.27|20.07|20.29|20.09|20.27|20.07|8
1650358620000|2022-04-19 08:57:00|20.28|20.08|20.28|20.08|20.28|20.08|20.27|20.07|7
1650358710000|2022-04-19 08:58:30|20.29|20.09|20.29|20.09|20.29|20.09|20.29|20.09|1
1650358750000|2022-04-19 08:59:10|20.28|20.08|20.28|20.08|20.29|20.09|20.28|20.08|3
1650358760000|2022-04-19 08:59:20|20.29|20.09|20.28|20.08|20.29|20.09|20.28|20.08|4
1650358780000|2022-04-19 08:59:40|20.27|20.07|20.27|20.07|20.27|20.07|20.27|20.07|1
1650358790000|2022-04-19 08:59:50|20.26|20.06|20.27|20.07|20.27|20.07|20.26|20.06|2
1650358800000|2022-04-19 09:00:00|20.28|20.08|20.28|20.08|20.28|20.08|20.27|20.07|3
1650358810000|2022-04-19 09:00:10|20.27|20.07|20.28|20.08|20.28|20.08|20.27|20.07|2
1650358820000|2022-04-19 09:00:20|20.29|20.09|20.29|20.09|20.29|20.09|20.29|20.09|1
1650358830000|2022-04-19 09:00:30|20.3|20.1|20.3|20.1|20.3|20.1|20.3|20.1|1
1650358870000|2022-04-19 09:01:10|20.29|20.09|20.29|20.09|20.29|20.09|20.29|20.09|1
1650358910000|2022-04-19 09:01:50|20.28|20.08|20.29|20.09|20.29|20.09|20.28|20.08|10
1650358920000|2022-04-19 09:02:00|20.28|20.08|20.28|20.08|20.29|20.09|20.28|20.08|7
1650358930000|2022-04-19 09:02:10|20.29|20.09|20.28|20.08|20.29|20.09|20.28|20.08|6
1650358950000|2022-04-19 09:02:30|20.27|20.07|20.27|20.07|20.27|20.07|20.27|20.07|1
1650358960000|2022-04-19 09:02:40|20.28|20.08|20.28|20.08|20.28|20.08|20.28|20.08|1
1650358980000|2022-04-19 09:03:00|20.29|20.09|20.29|20.09|20.29|20.09|20.29|20.09|1
1650359020000|2022-04-19 09:03:40|20.3|20.1|20.3|20.1|20.3|20.1|20.3|20.1|1
1650359030000|2022-04-19 09:03:50|20.29|20.09|20.29|20.09|20.29|20.09|20.29|20.09|1
1650359040000|2022-04-19 09:04:00|20.3|20.1|20.29|20.09|20.3|20.1|20.29|20.09|2
1650359050000|2022-04-19 09:04:10|20.3|20.1|20.29|20.09|20.3|20.1|20.29|20.09|6
1650359060000|2022-04-19 09:04:20|20.3|20.1|20.3|20.1|20.3|20.1|20.3|20.1|1
1650359140000|2022-04-19 09:05:40|20.31|20.11|20.31|20.11|20.31|20.11|20.3|20.1|3
1650359150000|2022-04-19 09:05:50|20.3|20.1|20.3|20.1|20.31|20.11|20.3|20.1|7
1650359160000|2022-04-19 09:06:00|20.31|20.11|20.3|20.1|20.31|20.11|20.3|20.1|2
1650359170000|2022-04-19 09:06:10|20.31|20.11|20.31|20.11|20.31|20.11|20.3|20.1|3
1650359180000|2022-04-19 09:06:20|20.3|20.1|20.3|20.1|20.3|20.1|20.3|20.1|1
1650359290000|2022-04-19 09:08:10|20.31|20.11|20.31|20.11|20.31|20.11|20.31|20.11|1
1650359330000|2022-04-19 09:08:50|20.32|20.12|20.32|20.12|20.32|20.12|20.31|20.11|5
1650359340000|2022-04-19 09:09:00|20.31|20.11|20.31|20.11|20.31|20.11|20.31|20.11|1
1650359370000|2022-04-19 09:09:30|20.32|20.12|20.31|20.11|20.32|20.12|20.31|20.11|2
1650359380000|2022-04-19 09:09:40|20.32|20.12|20.31|20.11|20.32|20.12|20.31|20.11|2
1650359390000|2022-04-19 09:09:50|20.32|20.12|20.31|20.11|20.32|20.12|20.31|20.11|2
1650359530000|2022-04-19 09:12:10|20.32|20.12|20.31|20.11|20.32|20.12|20.31|20.11|4
1650359540000|2022-04-19 09:12:20|20.32|20.12|20.31|20.11|20.32|20.12|20.31|20.11|2
1650359560000|2022-04-19 09:12:40|20.32|20.12|20.31|20.11|20.32|20.12|20.31|20.11|2
1650359570000|2022-04-19 09:12:50|20.32|20.12|20.3|20.1|20.32|20.12|20.3|20.1|3
1650359580000|2022-04-19 09:13:00|20.31|20.11|20.3|20.1|20.31|20.11|20.3|20.1|2
1650359620000|2022-04-19 09:13:40|20.29|20.09|20.29|20.09|20.29|20.09|20.29|20.09|1
1650359630000|2022-04-19 09:13:50|20.28|20.08|20.28|20.08|20.29|20.09|20.28|20.08|3
1650359640000|2022-04-19 09:14:00|20.27|20.07|20.25|20.05|20.28|20.08|20.25|20.05|9
1650359650000|2022-04-19 09:14:10|20.26|20.06|20.26|20.06|20.26|20.06|20.25|20.05|5
1650359660000|2022-04-19 09:14:20|20.25|20.05|20.25|20.05|20.26|20.06|20.25|20.05|5
1650359670000|2022-04-19 09:14:30|20.26|20.06|20.25|20.05|20.26|20.06|20.25|20.05|2
1650359680000|2022-04-19 09:14:40|20.26|20.06|20.24|20.04|20.26|20.06|20.24|20.04|3
1650359690000|2022-04-19 09:14:50|20.23|20.03|20.23|20.03|20.24|20.04|20.23|20.03|5
1650359700000|2022-04-19 09:15:00|20.24|20.04|20.23|20.03|20.24|20.04|20.23|20.03|2
1650359710000|2022-04-19 09:15:10|20.24|20.04|20.24|20.04|20.24|20.04|20.23|20.03|5
1650359720000|2022-04-19 09:15:20|20.23|20.03|20.25|20.05|20.25|20.05|20.23|20.03|5
1650359740000|2022-04-19 09:15:40|20.26|20.06|20.25|20.05|20.26|20.06|20.25|20.05|6
1650359750000|2022-04-19 09:15:50|20.26|20.06|20.25|20.05|20.26|20.06|20.25|20.05|4
1650359760000|2022-04-19 09:16:00|20.26|20.06|20.26|20.06|20.26|20.06|20.26|20.06|1
1650359770000|2022-04-19 09:16:10|20.25|20.05|20.25|20.05|20.25|20.05|20.25|20.05|1
1650359820000|2022-04-19 09:17:00|20.26|20.06|20.27|20.07|20.27|20.07|20.26|20.06|2
1650359830000|2022-04-19 09:17:10|20.26|20.06|20.26|20.06|20.26|20.06|20.26|20.06|1
1650359840000|2022-04-19 09:17:20|20.27|20.07|20.26|20.06|20.27|20.07|20.26|20.06|2
1650359860000|2022-04-19 09:17:40|20.25|20.05|20.25|20.05|20.25|20.05|20.25|20.05|1
1650359880000|2022-04-19 09:18:00|20.26|20.06|20.25|20.05|20.26|20.06|20.25|20.05|4
1650359910000|2022-04-19 09:18:30|20.24|20.04|20.24|20.04|20.25|20.05|20.24|20.04|3
1650359920000|2022-04-19 09:18:40|20.25|20.05|20.25|20.05|20.25|20.05|20.24|20.04|5
1650359960000|2022-04-19 09:19:20|20.24|20.04|20.24|20.04|20.25|20.05|20.24|20.04|5
1650359970000|2022-04-19 09:19:30|20.25|20.05|20.24|20.04|20.25|20.05|20.24|20.04|4
1650359990000|2022-04-19 09:19:50|20.25|20.05|20.24|20.04|20.25|20.05|20.24|20.04|2
1650360000000|2022-04-19 09:20:00|20.23|20.03|20.24|20.04|20.24|20.04|20.23|20.03|2
1650360010000|2022-04-19 09:20:10|20.23|20.03|20.23|20.03|20.24|20.04|20.23|20.03|3
1650360020000|2022-04-19 09:20:20|20.24|20.04|20.23|20.03|20.24|20.04|20.23|20.03|4
1650360030000|2022-04-19 09:20:30|20.22|20.02|20.24|20.04|20.24|20.04|20.22|20.02|8
1650360040000|2022-04-19 09:20:40|20.23|20.03|20.24|20.04|20.24|20.04|20.23|20.03|8
1650360050000|2022-04-19 09:20:50|20.23|20.03|20.23|20.03|20.24|20.04|20.23|20.03|5
1650360060000|2022-04-19 09:21:00|20.24|20.04|20.23|20.03|20.24|20.04|20.23|20.03|4
1650360090000|2022-04-19 09:21:30|20.22|20.02|20.24|20.04|20.24|20.04|20.22|20.02|3
1650360100000|2022-04-19 09:21:40|20.23|20.03|20.23|20.03|20.24|20.04|20.23|20.03|5
1650360130000|2022-04-19 09:22:10|20.22|20.02|20.22|20.02|20.23|20.03|20.22|20.02|5
1650360150000|2022-04-19 09:22:30|20.21|20.01|20.22|20.02|20.22|20.02|20.21|20.01|2
1650360160000|2022-04-19 09:22:40|20.21|20.01|20.22|20.02|20.22|20.02|20.21|20.01|2
1650360180000|2022-04-19 09:23:00|20.23|20.03|20.22|20.02|20.23|20.03|20.22|20.02|2
1650360190000|2022-04-19 09:23:10|20.21|20.01|20.22|20.02|20.22|20.02|20.21|20.01|4
1650360200000|2022-04-19 09:23:20|20.21|20.01|20.21|20.01|20.21|20.01|20.21|20.01|1
1650360210000|2022-04-19 09:23:30|20.22|20.02|20.21|20.01|20.22|20.02|20.21|20.01|8
1650360260000|2022-04-19 09:24:20|20.2|20|20.2|20|20.2|20|20.2|20|1
1650360270000|2022-04-19 09:24:30|20.21|20.01|20.21|20.01|20.21|20.01|20.21|20.01|1
1650360280000|2022-04-19 09:24:40|20.2|20|20.2|20|20.21|20.01|20.2|20|3
1650360290000|2022-04-19 09:24:50|20.19|19.99|20.2|20|20.2|20|20.19|19.99|2
1650360310000|2022-04-19 09:25:10|20.19|19.99|20.19|19.99|20.19|19.99|20.19|19.99|1
1650360330000|2022-04-19 09:25:30|20.2|20|20.2|20|20.2|20|20.19|19.99|5
1650360340000|2022-04-19 09:25:40|20.19|19.99|20.19|19.99|20.2|20|20.19|19.99|5
1650360360000|2022-04-19 09:26:00|20.18|19.98|20.18|19.98|20.19|19.99|20.18|19.98|3
1650360380000|2022-04-19 09:26:20|20.17|19.97|20.16|19.96|20.17|19.97|20.16|19.96|2
1650360440000|2022-04-19 09:27:20|20.15|19.95|20.16|19.96|20.16|19.96|20.15|19.95|2
1650360470000|2022-04-19 09:27:50|20.17|19.97|20.16|19.96|20.17|19.97|20.16|19.96|2
1650360500000|2022-04-19 09:28:20|20.17|19.97|20.16|19.96|20.17|19.97|20.16|19.96|2
1650360510000|2022-04-19 09:28:30|20.17|19.97|20.16|19.96|20.17|19.97|20.16|19.96|6
1650360520000|2022-04-19 09:28:40|20.17|19.97|20.16|19.96|20.17|19.97|20.16|19.96|10
1650360530000|2022-04-19 09:28:50|20.17|19.97|20.17|19.97|20.17|19.97|20.16|19.96|7
1650360540000|2022-04-19 09:29:00|20.16|19.96|20.16|19.96|20.17|19.97|20.16|19.96|9
1650360550000|2022-04-19 09:29:10|20.17|19.97|20.16|19.96|20.17|19.97|20.16|19.96|8
1650360560000|2022-04-19 09:29:20|20.17|19.97|20.17|19.97|20.17|19.97|20.17|19.97|1
1650360570000|2022-04-19 09:29:30|20.16|19.96|20.17|19.97|20.17|19.97|20.16|19.96|2
1650360580000|2022-04-19 09:29:40|20.16|19.96|20.16|19.96|20.17|19.97|20.16|19.96|9
1650360610000|2022-04-19 09:30:10|20.15|19.95|20.15|19.95|20.16|19.96|20.15|19.95|3
1650360620000|2022-04-19 09:30:20|20.16|19.96|20.15|19.95|20.16|19.96|20.15|19.95|2
1650360660000|2022-04-19 09:31:00|20.14|19.94|20.14|19.94|20.14|19.94|20.14|19.94|1
1650360670000|2022-04-19 09:31:10|20.15|19.95|20.14|19.94|20.15|19.95|20.14|19.94|4
1650360700000|2022-04-19 09:31:40|20.15|19.95|20.15|19.95|20.15|19.95|20.15|19.95|1
1650360730000|2022-04-19 09:32:10|20.16|19.96|20.15|19.95|20.16|19.96|20.15|19.95|4
1650360740000|2022-04-19 09:32:20|20.16|19.96|20.16|19.96|20.16|19.96|20.16|19.96|1
1650360750000|2022-04-19 09:32:30|20.17|19.97|20.16|19.96|20.17|19.97|20.16|19.96|4
1650360760000|2022-04-19 09:32:40|20.17|19.97|20.18|19.98|20.19|19.99|20.17|19.97|6
1650360770000|2022-04-19 09:32:50|20.17|19.97|20.17|19.97|20.17|19.97|20.17|19.97|1
1650360780000|2022-04-19 09:33:00|20.16|19.96|20.16|19.96|20.17|19.97|20.16|19.96|5
1650360800000|2022-04-19 09:33:20|20.17|19.97|20.16|19.96|20.17|19.97|20.16|19.96|6
1650360810000|2022-04-19 09:33:30|20.17|19.97|20.17|19.97|20.17|19.97|20.16|19.96|3
1650360820000|2022-04-19 09:33:40|20.18|19.98|20.17|19.97|20.18|19.98|20.17|19.97|2
1650360830000|2022-04-19 09:33:50|20.18|19.98|20.18|19.98|20.18|19.98|20.17|19.97|3
1650360850000|2022-04-19 09:34:10|20.19|19.99|20.19|19.99|20.19|19.99|20.19|19.99|1
1650360860000|2022-04-19 09:34:20|20.2|20|20.19|19.99|20.2|20|20.19|19.99|2
1650360870000|2022-04-19 09:34:30|20.2|20|20.2|20|20.2|20|20.2|20|1
1650360880000|2022-04-19 09:34:40|20.19|19.99|20.19|19.99|20.2|20|20.19|19.99|3
1650360890000|2022-04-19 09:34:50|20.2|20|20.2|20|20.2|20|20.2|20|1
1650360900000|2022-04-19 09:35:00|20.19|19.99|20.2|20|20.2|20|20.19|19.99|2
1650360920000|2022-04-19 09:35:20|20.21|20.01|20.21|20.01|20.21|20.01|20.21|20.01|1
1650360930000|2022-04-19 09:35:30|20.2|20|20.2|20|20.2|20|20.2|20|1
1650360940000|2022-04-19 09:35:40|20.19|19.99|20.2|20|20.2|20|20.19|19.99|6
1650360950000|2022-04-19 09:35:50|20.19|19.99|20.2|20|20.2|20|20.19|19.99|8
1650360960000|2022-04-19 09:36:00|20.19|19.99|20.19|19.99|20.19|19.99|20.19|19.99|1
1650360970000|2022-04-19 09:36:10|20.2|20|20.19|19.99|20.2|20|20.19|19.99|2
1650360980000|2022-04-19 09:36:20|20.2|20|20.18|19.98|20.2|20|20.18|19.98|5
1650361000000|2022-04-19 09:36:40|20.17|19.97|20.17|19.97|20.18|19.98|20.17|19.97|5
1650361030000|2022-04-19 09:37:10|20.16|19.96|20.17|19.97|20.17|19.97|20.16|19.96|4
1650361050000|2022-04-19 09:37:30|20.18|19.98|20.18|19.98|20.18|19.98|20.18|19.98|1
1650361210000|2022-04-19 09:40:10|20.19|19.99|20.19|19.99|20.19|19.99|20.19|19.99|1
1650361240000|2022-04-19 09:40:40|20.18|19.98|20.18|19.98|20.18|19.98|20.18|19.98|1
1650361300000|2022-04-19 09:41:40|20.17|19.97|20.17|19.97|20.17|19.97|20.17|19.97|1
1650361350000|2022-04-19 09:42:30|20.18|19.98|20.18|19.98|20.18|19.98|20.17|19.97|3
1650361360000|2022-04-19 09:42:40|20.17|19.97|20.17|19.97|20.17|19.97|20.17|19.97|1
1650361390000|2022-04-19 09:43:10|20.18|19.98|20.18|19.98|20.18|19.98|20.17|19.97|11
1650361400000|2022-04-19 09:43:20|20.17|19.97|20.18|19.98|20.18|19.98|20.17|19.97|6
1650361410000|2022-04-19 09:43:30|20.19|19.99|20.18|19.98|20.19|19.99|20.18|19.98|2
1650361550000|2022-04-19 09:45:50|20.17|19.97|20.17|19.97|20.17|19.97|20.17|19.97|1
1650361570000|2022-04-19 09:46:10|20.16|19.96|20.16|19.96|20.16|19.96|20.16|19.96|1
1650361580000|2022-04-19 09:46:20|20.15|19.95|20.15|19.95|20.16|19.96|20.15|19.95|5
1650361590000|2022-04-19 09:46:30|20.16|19.96|20.15|19.95|20.16|19.96|20.15|19.95|4
1650361600000|2022-04-19 09:46:40|20.16|19.96|20.16|19.96|20.16|19.96|20.15|19.95|5
1650361620000|2022-04-19 09:47:00|20.15|19.95|20.16|19.96|20.16|19.96|20.15|19.95|2
1650361630000|2022-04-19 09:47:10|20.17|19.97|20.17|19.97|20.17|19.97|20.17|19.97|1
1650361650000|2022-04-19 09:47:30|20.18|19.98|20.18|19.98|20.18|19.98|20.18|19.98|1
1650361660000|2022-04-19 09:47:40|20.17|19.97|20.17|19.97|20.18|19.98|20.17|19.97|9
1650361670000|2022-04-19 09:47:50|20.18|19.98|20.18|19.98|20.18|19.98|20.17|19.97|5
1650361680000|2022-04-19 09:48:00|20.17|19.97|20.18|19.98|20.18|19.98|20.17|19.97|2
1650361690000|2022-04-19 09:48:10|20.17|19.97|20.17|19.97|20.18|19.98|20.17|19.97|13
1650361700000|2022-04-19 09:48:20|20.18|19.98|20.17|19.97|20.18|19.98|20.17|19.97|8
1650361710000|2022-04-19 09:48:30|20.2|20|20.31|20.11|20.31|20.11|20.19|19.99|12
1650361720000|2022-04-19 09:48:40|20.32|20.12|20.36|20.16|20.38|20.18|20.32|20.12|16
1650361730000|2022-04-19 09:48:50|20.37|20.17|20.33|20.13|20.37|20.17|20.33|20.13|13
1650361740000|2022-04-19 09:49:00|20.34|20.14|20.36|20.16|20.36|20.16|20.32|20.12|9
1650361750000|2022-04-19 09:49:10|20.37|20.17|20.36|20.16|20.37|20.17|20.35|20.15|6
1650361760000|2022-04-19 09:49:20|20.38|20.18|20.37|20.17|20.38|20.18|20.37|20.17|4
1650361770000|2022-04-19 09:49:30|20.36|20.16|20.35|20.15|20.36|20.16|20.34|20.14|6
1650361780000|2022-04-19 09:49:40|20.36|20.16|20.36|20.16|20.36|20.16|20.35|20.15|3
1650361790000|2022-04-19 09:49:50|20.35|20.15|20.35|20.15|20.35|20.15|20.35|20.15|1
1650361800000|2022-04-19 09:50:00|20.34|20.14|20.34|20.14|20.35|20.15|20.34|20.14|3
1650361810000|2022-04-19 09:50:10|20.33|20.13|20.33|20.13|20.34|20.14|20.33|20.13|3
1650361820000|2022-04-19 09:50:20|20.34|20.14|20.33|20.13|20.34|20.14|20.33|20.13|2
1650361850000|2022-04-19 09:50:50|20.34|20.14|20.34|20.14|20.34|20.14|20.34|20.14|1
1650361870000|2022-04-19 09:51:10|20.33|20.13|20.33|20.13|20.34|20.14|20.33|20.13|3
1650361880000|2022-04-19 09:51:20|20.34|20.14|20.34|20.14|20.34|20.14|20.33|20.13|3
1650361890000|2022-04-19 09:51:30|20.33|20.13|20.33|20.13|20.33|20.13|20.33|20.13|1
1650361900000|2022-04-19 09:51:40|20.34|20.14|20.33|20.13|20.34|20.14|20.32|20.12|4
1650361910000|2022-04-19 09:51:50|20.32|20.12|20.32|20.12|20.33|20.13|20.31|20.11|5
1650361920000|2022-04-19 09:52:00|20.31|20.11|20.32|20.12|20.32|20.12|20.31|20.11|8
1650361930000|2022-04-19 09:52:10|20.31|20.11|20.32|20.12|20.32|20.12|20.31|20.11|2
1650361940000|2022-04-19 09:52:20|20.31|20.11|20.32|20.12|20.32|20.12|20.31|20.11|2
1650361950000|2022-04-19 09:52:30|20.31|20.11|20.32|20.12|20.32|20.12|20.31|20.11|4
1650361960000|2022-04-19 09:52:40|20.31|20.11|20.31|20.11|20.32|20.12|20.31|20.11|3
1650361980000|2022-04-19 09:53:00|20.32|20.12|20.31|20.11|20.32|20.12|20.31|20.11|6
1650361990000|2022-04-19 09:53:10|20.32|20.12|20.31|20.11|20.32|20.12|20.31|20.11|4
1650362000000|2022-04-19 09:53:20|20.3|20.1|20.3|20.1|20.31|20.11|20.3|20.1|5
1650362010000|2022-04-19 09:53:30|20.31|20.11|20.31|20.11|20.31|20.11|20.31|20.11|1
1650362060000|2022-04-19 09:54:20|20.32|20.12|20.32|20.12|20.32|20.12|20.31|20.11|5
1650362070000|2022-04-19 09:54:30|20.31|20.11|20.31|20.11|20.32|20.12|20.31|20.11|7
1650362080000|2022-04-19 09:54:40|20.32|20.12|20.31|20.11|20.32|20.12|20.31|20.11|6
1650362090000|2022-04-19 09:54:50|20.32|20.12|20.31|20.11|20.32|20.12|20.31|20.11|6
1650362100000|2022-04-19 09:55:00|20.32|20.12|20.31|20.11|20.32|20.12|20.31|20.11|8
1650362140000|2022-04-19 09:55:40|20.32|20.12|20.32|20.12|20.32|20.12|20.32|20.12|1
1650362150000|2022-04-19 09:55:50|20.31|20.11|20.32|20.12|20.32|20.12|20.31|20.11|6
1650362170000|2022-04-19 09:56:10|20.31|20.11|20.32|20.12|20.32|20.12|20.31|20.11|4
1650362190000|2022-04-19 09:56:30|20.31|20.11|20.31|20.11|20.31|20.11|20.31|20.11|1
1650362210000|2022-04-19 09:56:50|20.32|20.12|20.32|20.12|20.32|20.12|20.32|20.12|1
1650362230000|2022-04-19 09:57:10|20.31|20.11|20.32|20.12|20.32|20.12|20.31|20.11|2
1650362240000|2022-04-19 09:57:20|20.31|20.11|20.32|20.12|20.32|20.12|20.31|20.11|2
1650362250000|2022-04-19 09:57:30|20.31|20.11|20.32|20.12|20.32|20.12|20.31|20.11|8
1650362260000|2022-04-19 09:57:40|20.31|20.11|20.31|20.11|20.32|20.12|20.31|20.11|9
1650362270000|2022-04-19 09:57:50|20.32|20.12|20.32|20.12|20.32|20.12|20.31|20.11|3
1650362290000|2022-04-19 09:58:10|20.31|20.11|20.31|20.11|20.32|20.12|20.31|20.11|5
1650362300000|2022-04-19 09:58:20|20.32|20.12|20.33|20.13|20.33|20.13|20.32|20.12|2
1650362320000|2022-04-19 09:58:40|20.34|20.14|20.34|20.14|20.34|20.14|20.34|20.14|1
1650362330000|2022-04-19 09:58:50|20.35|20.15|20.35|20.15|20.35|20.15|20.35|20.15|1
1650362370000|2022-04-19 09:59:30|20.36|20.16|20.36|20.16|20.36|20.16|20.35|20.15|5
1650362390000|2022-04-19 09:59:50|20.35|20.15|20.35|20.15|20.35|20.15|20.35|20.15|1
1650362400000|2022-04-19 10:00:00|20.36|20.16|20.36|20.16|20.36|20.16|20.35|20.15|5
1650362410000|2022-04-19 10:00:10|20.37|20.17|20.36|20.16|20.37|20.17|20.36|20.16|6
1650362440000|2022-04-19 10:00:40|20.37|20.17|20.36|20.16|20.37|20.17|20.36|20.16|2
1650362480000|2022-04-19 10:01:20|20.37|20.17|20.38|20.18|20.38|20.18|20.37|20.17|6
1650362490000|2022-04-19 10:01:30|20.37|20.17|20.39|20.19|20.39|20.19|20.37|20.17|5
1650362500000|2022-04-19 10:01:40|20.38|20.18|20.38|20.18|20.38|20.18|20.38|20.18|1
1650362510000|2022-04-19 10:01:50|20.39|20.19|20.39|20.19|20.39|20.19|20.38|20.18|3
1650362520000|2022-04-19 10:02:00|20.4|20.2|20.42|20.22|20.42|20.22|20.4|20.2|5
1650362530000|2022-04-19 10:02:10|20.41|20.21|20.43|20.23|20.43|20.23|20.41|20.21|3
1650362540000|2022-04-19 10:02:20|20.44|20.24|20.45|20.25|20.45|20.25|20.44|20.24|4
1650362550000|2022-04-19 10:02:30|20.44|20.24|20.42|20.22|20.44|20.24|20.42|20.22|3
1650362580000|2022-04-19 10:03:00|20.43|20.23|20.43|20.23|20.43|20.23|20.43|20.23|1
1650362590000|2022-04-19 10:03:10|20.42|20.22|20.42|20.22|20.42|20.22|20.42|20.22|1
1650362600000|2022-04-19 10:03:20|20.41|20.21|20.41|20.21|20.42|20.22|20.41|20.21|3
1650362630000|2022-04-19 10:03:50|20.4|20.2|20.4|20.2|20.41|20.21|20.4|20.2|3
1650362640000|2022-04-19 10:04:00|20.41|20.21|20.41|20.21|20.41|20.21|20.41|20.21|1
1650362650000|2022-04-19 10:04:10|20.4|20.2|20.41|20.21|20.41|20.21|20.4|20.2|2
1650362660000|2022-04-19 10:04:20|20.4|20.2|20.39|20.19|20.41|20.21|20.39|20.19|6
1650362670000|2022-04-19 10:04:30|20.4|20.2|20.39|20.19|20.4|20.2|20.39|20.19|4
1650362680000|2022-04-19 10:04:40|20.38|20.18|20.38|20.18|20.39|20.19|20.38|20.18|7
1650362690000|2022-04-19 10:04:50|20.39|20.19|20.39|20.19|20.4|20.2|20.38|20.18|5
1650362700000|2022-04-19 10:05:00|20.38|20.18|20.39|20.19|20.39|20.19|20.38|20.18|2
1650362710000|2022-04-19 10:05:10|20.38|20.18|20.39|20.19|20.39|20.19|20.38|20.18|2
1650362720000|2022-04-19 10:05:20|20.38|20.18|20.39|20.19|20.39|20.19|20.38|20.18|4
1650362760000|2022-04-19 10:06:00|20.4|20.2|20.4|20.2|20.4|20.2|20.39|20.19|5
1650362770000|2022-04-19 10:06:10|20.39|20.19|20.4|20.2|20.4|20.2|20.39|20.19|2
1650362780000|2022-04-19 10:06:20|20.39|20.19|20.39|20.19|20.39|20.19|20.39|20.19|1
1650362790000|2022-04-19 10:06:30|20.4|20.2|20.4|20.2|20.4|20.2|20.4|20.2|1
1650362800000|2022-04-19 10:06:40|20.39|20.19|20.39|20.19|20.4|20.2|20.39|20.19|5
1650362810000|2022-04-19 10:06:50|20.4|20.2|20.4|20.2|20.4|20.2|20.4|20.2|1
1650362820000|2022-04-19 10:07:00|20.39|20.19|20.4|20.2|20.4|20.2|20.39|20.19|8
1650362830000|2022-04-19 10:07:10|20.39|20.19|20.4|20.2|20.4|20.2|20.39|20.19|4
1650362840000|2022-04-19 10:07:20|20.39|20.19|20.39|20.19|20.4|20.2|20.39|20.19|3
1650362890000|2022-04-19 10:08:10|20.38|20.18|20.38|20.18|20.38|20.18|20.38|20.18|1
1650362900000|2022-04-19 10:08:20|20.39|20.19|20.39|20.19|20.39|20.19|20.38|20.18|5
1650362910000|2022-04-19 10:08:30|20.38|20.18|20.39|20.19|20.39|20.19|20.38|20.18|2
1650362920000|2022-04-19 10:08:40|20.38|20.18|20.39|20.19|20.39|20.19|20.38|20.18|6
1650362940000|2022-04-19 10:09:00|20.38|20.18|20.39|20.19|20.39|20.19|20.38|20.18|6
1650362950000|2022-04-19 10:09:10|20.38|20.18|20.39|20.19|20.39|20.19|20.38|20.18|6
1650362960000|2022-04-19 10:09:20|20.38|20.18|20.39|20.19|20.39|20.19|20.38|20.18|4
1650362970000|2022-04-19 10:09:30|20.38|20.18|20.4|20.2|20.4|20.2|20.38|20.18|5
1650362980000|2022-04-19 10:09:40|20.41|20.21|20.41|20.21|20.41|20.21|20.4|20.2|3
1650362990000|2022-04-19 10:09:50|20.4|20.2|20.4|20.2|20.4|20.2|20.4|20.2|1
1650363010000|2022-04-19 10:10:10|20.41|20.21|20.41|20.21|20.41|20.21|20.4|20.2|7
1650363030000|2022-04-19 10:10:30|20.4|20.2|20.4|20.2|20.4|20.2|20.4|20.2|1
1650363040000|2022-04-19 10:10:40|20.39|20.19|20.39|20.19|20.39|20.19|20.38|20.18|3
1650363050000|2022-04-19 10:10:50|20.38|20.18|20.39|20.19|20.39|20.19|20.38|20.18|6
1650363060000|2022-04-19 10:11:00|20.38|20.18|20.39|20.19|20.39|20.19|20.38|20.18|4
1650363070000|2022-04-19 10:11:10|20.4|20.2|20.4|20.2|20.4|20.2|20.4|20.2|1
1650363080000|2022-04-19 10:11:20|20.39|20.19|20.39|20.19|20.4|20.2|20.39|20.19|3
1650363100000|2022-04-19 10:11:40|20.4|20.2|20.4|20.2|20.4|20.2|20.39|20.19|5
1650363130000|2022-04-19 10:12:10|20.41|20.21|20.4|20.2|20.41|20.21|20.4|20.2|6
1650363140000|2022-04-19 10:12:20|20.41|20.21|20.42|20.22|20.42|20.22|20.4|20.2|6
1650363180000|2022-04-19 10:13:00|20.43|20.23|20.42|20.22|20.43|20.23|20.42|20.22|4
1650363190000|2022-04-19 10:13:10|20.43|20.23|20.42|20.22|20.43|20.23|20.42|20.22|6
1650363200000|2022-04-19 10:13:20|20.43|20.23|20.42|20.22|20.43|20.23|20.42|20.22|2
1650363240000|2022-04-19 10:14:00|20.41|20.21|20.41|20.21|20.41|20.21|20.41|20.21|1
1650363270000|2022-04-19 10:14:30|20.4|20.2|20.4|20.2|20.4|20.2|20.4|20.2|1
1650363320000|2022-04-19 10:15:20|20.41|20.21|20.4|20.2|20.41|20.21|20.4|20.2|2
1650363330000|2022-04-19 10:15:30|20.41|20.21|20.41|20.21|20.41|20.21|20.4|20.2|3
1650363340000|2022-04-19 10:15:40|20.4|20.2|20.4|20.2|20.41|20.21|20.4|20.2|3
1650363350000|2022-04-19 10:15:50|20.41|20.21|20.4|20.2|20.41|20.21|20.4|20.2|2
1650363370000|2022-04-19 10:16:10|20.39|20.19|20.39|20.19|20.4|20.2|20.39|20.19|3
1650363400000|2022-04-19 10:16:40|20.4|20.2|20.4|20.2|20.4|20.2|20.39|20.19|5
1650363440000|2022-04-19 10:17:20|20.39|20.19|20.4|20.2|20.4|20.2|20.39|20.19|2
1650363450000|2022-04-19 10:17:30|20.39|20.19|20.39|20.19|20.4|20.2|20.39|20.19|5
1650363490000|2022-04-19 10:18:10|20.4|20.2|20.4|20.2|20.4|20.2|20.4|20.2|1
1650363500000|2022-04-19 10:18:20|20.39|20.19|20.39|20.19|20.4|20.2|20.39|20.19|5
1650363510000|2022-04-19 10:18:30|20.4|20.2|20.39|20.19|20.4|20.2|20.39|20.19|6
1650363600000|2022-04-19 10:20:00|20.38|20.18|20.39|20.19|20.39|20.19|20.38|20.18|2
1650363610000|2022-04-19 10:20:10|20.38|20.18|20.38|20.18|20.39|20.19|20.38|20.18|3
1650363620000|2022-04-19 10:20:20|20.39|20.19|20.38|20.18|20.39|20.19|20.38|20.18|2
1650363630000|2022-04-19 10:20:30|20.39|20.19|20.39|20.19|20.39|20.19|20.38|20.18|3
1650363640000|2022-04-19 10:20:40|20.38|20.18|20.38|20.18|20.39|20.19|20.38|20.18|5
1650363660000|2022-04-19 10:21:00|20.37|20.17|20.38|20.18|20.38|20.18|20.37|20.17|6
1650363670000|2022-04-19 10:21:10|20.37|20.17|20.37|20.17|20.38|20.18|20.37|20.17|5
1650363700000|2022-04-19 10:21:40|20.38|20.18|20.37|20.17|20.38|20.18|20.37|20.17|2
1650363710000|2022-04-19 10:21:50|20.38|20.18|20.37|20.17|20.38|20.18|20.37|20.17|2
1650363720000|2022-04-19 10:22:00|20.38|20.18|20.38|20.18|20.38|20.18|20.37|20.17|3
1650363760000|2022-04-19 10:22:40|20.39|20.19|20.39|20.19|20.39|20.19|20.38|20.18|3
1650363790000|2022-04-19 10:23:10|20.38|20.18|20.39|20.19|20.39|20.19|20.38|20.18|2
1650363800000|2022-04-19 10:23:20|20.38|20.18|20.39|20.19|20.39|20.19|20.38|20.18|4
1650363820000|2022-04-19 10:23:40|20.38|20.18|20.39|20.19|20.39|20.19|20.38|20.18|4
1650363860000|2022-04-19 10:24:20|20.4|20.2|20.4|20.2|20.4|20.2|20.39|20.19|3
1650363870000|2022-04-19 10:24:30|20.39|20.19|20.4|20.2|20.4|20.2|20.39|20.19|4
1650363880000|2022-04-19 10:24:40|20.41|20.21|20.4|20.2|20.41|20.21|20.4|20.2|2
1650363890000|2022-04-19 10:24:50|20.41|20.21|20.4|20.2|20.41|20.21|20.4|20.2|4
1650363900000|2022-04-19 10:25:00|20.41|20.21|20.41|20.21|20.41|20.21|20.4|20.2|3
1650363930000|2022-04-19 10:25:30|20.4|20.2|20.41|20.21|20.41|20.21|20.4|20.2|4
1650363940000|2022-04-19 10:25:40|20.4|20.2|20.41|20.21|20.41|20.21|20.4|20.2|2
1650363950000|2022-04-19 10:25:50|20.4|20.2|20.41|20.21|20.41|20.21|20.4|20.2|2
1650364010000|2022-04-19 10:26:50|20.4|20.2|20.41|20.21|20.41|20.21|20.4|20.2|6
1650364110000|2022-04-19 10:28:30|20.4|20.2|20.41|20.21|20.41|20.21|20.4|20.2|2
1650364120000|2022-04-19 10:28:40|20.4|20.2|20.42|20.22|20.42|20.22|20.4|20.2|7
1650364180000|2022-04-19 10:29:40|20.41|20.21|20.42|20.22|20.42|20.22|20.41|20.21|4
1650364190000|2022-04-19 10:29:50|20.41|20.21|20.41|20.21|20.41|20.21|20.41|20.21|1
1650364200000|2022-04-19 10:30:00|20.42|20.22|20.42|20.22|20.42|20.22|20.42|20.22|1
1650364270000|2022-04-19 10:31:10|20.41|20.21|20.41|20.21|20.41|20.21|20.41|20.21|1
1650364340000|2022-04-19 10:32:20|20.42|20.22|20.42|20.22|20.42|20.22|20.42|20.22|1
1650364390000|2022-04-19 10:33:10|20.41|20.21|20.42|20.22|20.42|20.22|20.41|20.21|2
1650364410000|2022-04-19 10:33:30|20.41|20.21|20.41|20.21|20.41|20.21|20.41|20.21|1
1650364460000|2022-04-19 10:34:20|20.42|20.22|20.4|20.2|20.42|20.22|20.4|20.2|9
1650364470000|2022-04-19 10:34:30|20.41|20.21|20.41|20.21|20.41|20.21|20.4|20.2|3
1650364480000|2022-04-19 10:34:40|20.4|20.2|20.41|20.21|20.41|20.21|20.4|20.2|2
1650364490000|2022-04-19 10:34:50|20.4|20.2|20.4|20.2|20.4|20.2|20.4|20.2|1
1650364500000|2022-04-19 10:35:00|20.41|20.21|20.4|20.2|20.41|20.21|20.4|20.2|2
1650364620000|2022-04-19 10:37:00|20.41|20.21|20.4|20.2|20.41|20.21|20.4|20.2|2
1650364650000|2022-04-19 10:37:30|20.41|20.21|20.41|20.21|20.41|20.21|20.41|20.21|1
1650364660000|2022-04-19 10:37:40|20.4|20.2|20.41|20.21|20.41|20.21|20.4|20.2|6
1650364670000|2022-04-19 10:37:50|20.4|20.2|20.4|20.2|20.4|20.2|20.4|20.2|1
1650364700000|2022-04-19 10:38:20|20.39|20.19|20.39|20.19|20.39|20.19|20.39|20.19|1
1650364730000|2022-04-19 10:38:50|20.38|20.18|20.38|20.18|20.39|20.19|20.38|20.18|3
1650364800000|2022-04-19 10:40:00|20.39|20.19|20.38|20.18|20.39|20.19|20.38|20.18|2
1650364810000|2022-04-19 10:40:10|20.39|20.19|20.38|20.18|20.39|20.19|20.38|20.18|4
1650364820000|2022-04-19 10:40:20|20.39|20.19|20.39|20.19|20.39|20.19|20.39|20.19|1
1650364860000|2022-04-19 10:41:00|20.38|20.18|20.38|20.18|20.39|20.19|20.38|20.18|5
1650364870000|2022-04-19 10:41:10|20.39|20.19|20.39|20.19|20.39|20.19|20.39|20.19|1
1650364880000|2022-04-19 10:41:20|20.38|20.18|20.39|20.19|20.39|20.19|20.38|20.18|2
1650364890000|2022-04-19 10:41:30|20.38|20.18|20.38|20.18|20.39|20.19|20.38|20.18|3
1650364900000|2022-04-19 10:41:40|20.39|20.19|20.38|20.18|20.39|20.19|20.38|20.18|2
1650364910000|2022-04-19 10:41:50|20.39|20.19|20.39|20.19|20.39|20.19|20.39|20.19|1
1650364940000|2022-04-19 10:42:20|20.4|20.2|20.39|20.19|20.4|20.2|20.39|20.19|6
1650364950000|2022-04-19 10:42:30|20.4|20.2|20.4|20.2|20.4|20.2|20.39|20.19|3
1650364960000|2022-04-19 10:42:40|20.39|20.19|20.4|20.2|20.4|20.2|20.39|20.19|2
1650365000000|2022-04-19 10:43:20|20.39|20.19|20.41|20.21|20.41|20.21|20.39|20.19|3
1650365020000|2022-04-19 10:43:40|20.42|20.22|20.42|20.22|20.42|20.22|20.41|20.21|3
1650365030000|2022-04-19 10:43:50|20.41|20.21|20.43|20.23|20.43|20.23|20.41|20.21|7
1650365040000|2022-04-19 10:44:00|20.44|20.24|20.44|20.24|20.45|20.25|20.44|20.24|3
1650365050000|2022-04-19 10:44:10|20.45|20.25|20.45|20.25|20.45|20.25|20.44|20.24|3
1650365060000|2022-04-19 10:44:20|20.44|20.24|20.44|20.24|20.44|20.24|20.43|20.23|3
1650365070000|2022-04-19 10:44:30|20.43|20.23|20.43|20.23|20.44|20.24|20.43|20.23|3
1650365080000|2022-04-19 10:44:40|20.44|20.24|20.43|20.23|20.44|20.24|20.43|20.23|4
1650365100000|2022-04-19 10:45:00|20.42|20.22|20.42|20.22|20.42|20.22|20.42|20.22|1
1650365110000|2022-04-19 10:45:10|20.43|20.23|20.43|20.23|20.43|20.23|20.42|20.22|3
1650365190000|2022-04-19 10:46:30|20.44|20.24|20.43|20.23|20.44|20.24|20.43|20.23|2
1650365230000|2022-04-19 10:47:10|20.42|20.22|20.43|20.23|20.43|20.23|20.42|20.22|2
1650365240000|2022-04-19 10:47:20|20.42|20.22|20.42|20.22|20.43|20.23|20.42|20.22|5
1650365280000|2022-04-19 10:48:00|20.43|20.23|20.43|20.23|20.43|20.23|20.43|20.23|1
1650365440000|2022-04-19 10:50:40|20.42|20.22|20.42|20.22|20.42|20.22|20.42|20.22|1
1650365460000|2022-04-19 10:51:00|20.43|20.23|20.43|20.23|20.43|20.23|20.43|20.23|1
1650365550000|2022-04-19 10:52:30|20.44|20.24|20.44|20.24|20.44|20.24|20.43|20.23|3
1650365580000|2022-04-19 10:53:00|20.43|20.23|20.43|20.23|20.44|20.24|20.43|20.23|3
1650365630000|2022-04-19 10:53:50|20.44|20.24|20.44|20.24|20.44|20.24|20.43|20.23|3
1650365690000|2022-04-19 10:54:50|20.45|20.25|20.45|20.25|20.45|20.25|20.45|20.25|1
1650365730000|2022-04-19 10:55:30|20.46|20.26|20.46|20.26|20.46|20.26|20.46|20.26|1
1650365780000|2022-04-19 10:56:20|20.47|20.27|20.47|20.27|20.47|20.27|20.47|20.27|1
1650365870000|2022-04-19 10:57:50|20.48|20.28|20.48|20.28|20.48|20.28|20.47|20.27|7
1650365880000|2022-04-19 10:58:00|20.47|20.27|20.47|20.27|20.48|20.28|20.47|20.27|3
1650365890000|2022-04-19 10:58:10|20.48|20.28|20.48|20.28|20.48|20.28|20.48|20.28|1
1650365940000|2022-04-19 10:59:00|20.49|20.29|20.49|20.29|20.49|20.29|20.48|20.28|5
1650365980000|2022-04-19 10:59:40|20.48|20.28|20.48|20.28|20.49|20.29|20.48|20.28|3
1650365990000|2022-04-19 10:59:50|20.49|20.29|20.48|20.28|20.49|20.29|20.48|20.28|2
1650366000000|2022-04-19 11:00:00|20.49|20.29|20.49|20.29|20.49|20.29|20.48|20.28|9
1650366020000|2022-04-19 11:00:20|20.48|20.28|20.49|20.29|20.49|20.29|20.48|20.28|4
1650366030000|2022-04-19 11:00:30|20.48|20.28|20.48|20.28|20.49|20.29|20.48|20.28|13
1650366040000|2022-04-19 11:00:40|20.49|20.29|20.49|20.29|20.49|20.29|20.48|20.28|9
1650366050000|2022-04-19 11:00:50|20.5|20.3|20.5|20.3|20.5|20.3|20.49|20.29|5
1650366060000|2022-04-19 11:01:00|20.49|20.29|20.49|20.29|20.5|20.3|20.49|20.29|7
1650366070000|2022-04-19 11:01:10|20.5|20.3|20.5|20.3|20.5|20.3|20.5|20.3|1
1650366090000|2022-04-19 11:01:30|20.49|20.29|20.49|20.29|20.5|20.3|20.49|20.29|5
1650366140000|2022-04-19 11:02:20|20.48|20.28|20.49|20.29|20.49|20.29|20.48|20.28|2
1650366150000|2022-04-19 11:02:30|20.48|20.28|20.49|20.29|20.49|20.29|20.48|20.28|2
1650366180000|2022-04-19 11:03:00|20.48|20.28|20.49|20.29|20.49|20.29|20.48|20.28|2
1650366190000|2022-04-19 11:03:10|20.48|20.28|20.48|20.28|20.48|20.28|20.48|20.28|1
1650366210000|2022-04-19 11:03:30|20.49|20.29|20.5|20.3|20.5|20.3|20.49|20.29|4
1650366220000|2022-04-19 11:03:40|20.49|20.29|20.49|20.29|20.5|20.3|20.49|20.29|3
1650366250000|2022-04-19 11:04:10|20.5|20.3|20.5|20.3|20.5|20.3|20.5|20.3|1
1650366270000|2022-04-19 11:04:30|20.51|20.31|20.5|20.3|20.51|20.31|20.5|20.3|2
1650366300000|2022-04-19 11:05:00|20.49|20.29|20.49|20.29|20.5|20.3|20.49|20.29|3
1650366320000|2022-04-19 11:05:20|20.5|20.3|20.49|20.29|20.5|20.3|20.49|20.29|2
1650366330000|2022-04-19 11:05:30|20.5|20.3|20.49|20.29|20.5|20.3|20.49|20.29|4
1650366360000|2022-04-19 11:06:00|20.5|20.3|20.5|20.3|20.5|20.3|20.5|20.3|1
1650366440000|2022-04-19 11:07:20|20.51|20.31|20.5|20.3|20.51|20.31|20.5|20.3|2
1650366450000|2022-04-19 11:07:30|20.51|20.31|20.51|20.31|20.51|20.31|20.51|20.31|1
1650366480000|2022-04-19 11:08:00|20.5|20.3|20.5|20.3|20.5|20.3|20.5|20.3|1
1650366540000|2022-04-19 11:09:00|20.51|20.31|20.51|20.31|20.51|20.31|20.5|20.3|5
1650366550000|2022-04-19 11:09:10|20.5|20.3|20.5|20.3|20.5|20.3|20.5|20.3|1
1650366590000|2022-04-19 11:09:50|20.51|20.31|20.5|20.3|20.51|20.31|20.5|20.3|2
1650366620000|2022-04-19 11:10:20|20.49|20.29|20.49|20.29|20.5|20.3|20.49|20.29|3
1650366750000|2022-04-19 11:12:30|20.5|20.3|20.5|20.3|20.5|20.3|20.5|20.3|1
1650366790000|2022-04-19 11:13:10|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1650366800000|2022-04-19 11:13:20|20.5|20.3|20.49|20.29|20.5|20.3|20.49|20.29|2
1650366810000|2022-04-19 11:13:30|20.5|20.3|20.5|20.3|20.5|20.3|20.49|20.29|9
1650366840000|2022-04-19 11:14:00|20.51|20.31|20.5|20.3|20.51|20.31|20.5|20.3|2
1650366910000|2022-04-19 11:15:10|20.51|20.31|20.51|20.31|20.51|20.31|20.51|20.31|1
1650366920000|2022-04-19 11:15:20|20.5|20.3|20.5|20.3|20.51|20.31|20.5|20.3|3
1650366940000|2022-04-19 11:15:40|20.51|20.31|20.51|20.31|20.51|20.31|20.5|20.3|5
1650366950000|2022-04-19 11:15:50|20.5|20.3|20.5|20.3|20.5|20.3|20.5|20.3|1
1650367000000|2022-04-19 11:16:40|20.51|20.31|20.51|20.31|20.51|20.31|20.5|20.3|7
1650367010000|2022-04-19 11:16:50|20.5|20.3|20.5|20.3|20.51|20.31|20.5|20.3|3
1650367040000|2022-04-19 11:17:20|20.51|20.31|20.51|20.31|20.51|20.31|20.51|20.31|1
1650367060000|2022-04-19 11:17:40|20.5|20.3|20.5|20.3|20.5|20.3|20.5|20.3|1
1650367070000|2022-04-19 11:17:50|20.51|20.31|20.51|20.31|20.51|20.31|20.51|20.31|1
1650367090000|2022-04-19 11:18:10|20.5|20.3|20.5|20.3|20.51|20.31|20.5|20.3|3
1650367100000|2022-04-19 11:18:20|20.51|20.31|20.51|20.31|20.51|20.31|20.51|20.31|1
1650367130000|2022-04-19 11:18:50|20.5|20.3|20.5|20.3|20.51|20.31|20.5|20.3|3
1650367140000|2022-04-19 11:19:00|20.51|20.31|20.51|20.31|20.51|20.31|20.5|20.3|3
1650367290000|2022-04-19 11:21:30|20.5|20.3|20.5|20.3|20.5|20.3|20.5|20.3|1
1650367300000|2022-04-19 11:21:40|20.51|20.31|20.5|20.3|20.51|20.31|20.5|20.3|8
1650367310000|2022-04-19 11:21:50|20.51|20.31|20.5|20.3|20.51|20.31|20.5|20.3|6
1650367330000|2022-04-19 11:22:10|20.51|20.31|20.51|20.31|20.51|20.31|20.51|20.31|1
1650367360000|2022-04-19 11:22:40|20.52|20.32|20.52|20.32|20.52|20.32|20.51|20.31|5
1650367420000|2022-04-19 11:23:40|20.53|20.33|20.52|20.32|20.53|20.33|20.52|20.32|2
1650367530000|2022-04-19 11:25:30|20.51|20.31|20.51|20.31|20.51|20.31|20.51|20.31|1
1650367610000|2022-04-19 11:26:50|20.5|20.3|20.51|20.31|20.51|20.31|20.5|20.3|2
1650367620000|2022-04-19 11:27:00|20.5|20.3|20.51|20.31|20.51|20.31|20.5|20.3|2
1650367630000|2022-04-19 11:27:10|20.5|20.3|20.5|20.3|20.5|20.3|20.5|20.3|1
1650367650000|2022-04-19 11:27:30|20.51|20.31|20.51|20.31|20.51|20.31|20.51|20.31|1
1650367660000|2022-04-19 11:27:40|20.52|20.32|20.51|20.31|20.52|20.32|20.51|20.31|2
1650367670000|2022-04-19 11:27:50|20.52|20.32|20.51|20.31|20.52|20.32|20.51|20.31|8
1650367740000|2022-04-19 11:29:00|20.52|20.32|20.52|20.32|20.52|20.32|20.52|20.32|1
1650367750000|2022-04-19 11:29:10|20.51|20.31|20.52|20.32|20.52|20.32|20.51|20.31|14
1650367760000|2022-04-19 11:29:20|20.51|20.31|20.52|20.32|20.52|20.32|20.51|20.31|14
1650367770000|2022-04-19 11:29:30|20.51|20.31|20.51|20.31|20.51|20.31|20.51|20.31|1
1650367840000|2022-04-19 11:30:40|20.5|20.3|20.5|20.3|20.5|20.3|20.5|20.3|1
1650367850000|2022-04-19 11:30:50|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1650367860000|2022-04-19 11:31:00|20.48|20.28|20.49|20.29|20.49|20.29|20.48|20.28|2
1650367910000|2022-04-19 11:31:50|20.48|20.28|20.48|20.28|20.49|20.29|20.48|20.28|3
1650367930000|2022-04-19 11:32:10|20.49|20.29|20.48|20.28|20.49|20.29|20.48|20.28|6
1650367940000|2022-04-19 11:32:20|20.49|20.29|20.48|20.28|20.49|20.29|20.48|20.28|2
1650367960000|2022-04-19 11:32:40|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1650367990000|2022-04-19 11:33:10|20.5|20.3|20.5|20.3|20.5|20.3|20.5|20.3|1
1650368000000|2022-04-19 11:33:20|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1650368050000|2022-04-19 11:34:10|20.5|20.3|20.5|20.3|20.5|20.3|20.5|20.3|1
1650368080000|2022-04-19 11:34:40|20.49|20.29|20.49|20.29|20.5|20.3|20.49|20.29|3
1650368140000|2022-04-19 11:35:40|20.5|20.3|20.49|20.29|20.5|20.3|20.49|20.29|4
1650368150000|2022-04-19 11:35:50|20.5|20.3|20.5|20.3|20.5|20.3|20.49|20.29|3
1650368300000|2022-04-19 11:38:20|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1650368360000|2022-04-19 11:39:20|20.5|20.3|20.5|20.3|20.5|20.3|20.5|20.3|1
1650368400000|2022-04-19 11:40:00|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1650368510000|2022-04-19 11:41:50|20.48|20.28|20.48|20.28|20.48|20.28|20.48|20.28|1
1650368530000|2022-04-19 11:42:10|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1650368540000|2022-04-19 11:42:20|20.48|20.28|20.49|20.29|20.49|20.29|20.48|20.28|4
1650368550000|2022-04-19 11:42:30|20.48|20.28|20.49|20.29|20.49|20.29|20.48|20.28|4
1650368560000|2022-04-19 11:42:40|20.48|20.28|20.49|20.29|20.49|20.29|20.48|20.28|2
1650368570000|2022-04-19 11:42:50|20.48|20.28|20.49|20.29|20.49|20.29|20.48|20.28|4
1650368640000|2022-04-19 11:44:00|20.5|20.3|20.5|20.3|20.5|20.3|20.49|20.29|3
1650368650000|2022-04-19 11:44:10|20.49|20.29|20.5|20.3|20.5|20.3|20.49|20.29|2
1650368770000|2022-04-19 11:46:10|20.51|20.31|20.5|20.3|20.51|20.31|20.5|20.3|2
1650368780000|2022-04-19 11:46:20|20.51|20.31|20.51|20.31|20.51|20.31|20.51|20.31|1
1650368810000|2022-04-19 11:46:50|20.5|20.3|20.51|20.31|20.51|20.31|20.5|20.3|2
1650368890000|2022-04-19 11:48:10|20.5|20.3|20.5|20.3|20.5|20.3|20.5|20.3|1
1650368900000|2022-04-19 11:48:20|20.51|20.31|20.5|20.3|20.51|20.31|20.5|20.3|2
1650368960000|2022-04-19 11:49:20|20.51|20.31|20.51|20.31|20.51|20.31|20.5|20.3|3
1650368970000|2022-04-19 11:49:30|20.5|20.3|20.51|20.31|20.51|20.31|20.5|20.3|8
1650368980000|2022-04-19 11:49:40|20.5|20.3|20.51|20.31|20.51|20.31|20.5|20.3|10
1650368990000|2022-04-19 11:49:50|20.5|20.3|20.51|20.31|20.51|20.31|20.5|20.3|8
1650369010000|2022-04-19 11:50:10|20.5|20.3|20.5|20.3|20.51|20.31|20.5|20.3|5
1650369020000|2022-04-19 11:50:20|20.51|20.31|20.51|20.31|20.51|20.31|20.5|20.3|3
1650369040000|2022-04-19 11:50:40|20.5|20.3|20.51|20.31|20.51|20.31|20.5|20.3|2
1650369050000|2022-04-19 11:50:50|20.52|20.32|20.51|20.31|20.52|20.32|20.51|20.31|4
1650369060000|2022-04-19 11:51:00|20.52|20.32|20.53|20.33|20.53|20.33|20.51|20.31|10
1650369070000|2022-04-19 11:51:10|20.54|20.34|20.54|20.34|20.54|20.34|20.53|20.33|3
1650369080000|2022-04-19 11:51:20|20.55|20.35|20.54|20.34|20.56|20.36|20.53|20.33|9
1650369090000|2022-04-19 11:51:30|20.53|20.33|20.53|20.33|20.54|20.34|20.52|20.32|9
1650369100000|2022-04-19 11:51:40|20.52|20.32|20.53|20.33|20.54|20.34|20.52|20.32|8
1650369110000|2022-04-19 11:51:50|20.54|20.34|20.53|20.33|20.54|20.34|20.53|20.33|2
1650369120000|2022-04-19 11:52:00|20.52|20.32|20.52|20.32|20.53|20.33|20.52|20.32|13
1650369130000|2022-04-19 11:52:10|20.51|20.31|20.49|20.29|20.52|20.32|20.49|20.29|5
1650369140000|2022-04-19 11:52:20|20.48|20.28|20.47|20.27|20.48|20.28|20.47|20.27|2
1650369150000|2022-04-19 11:52:30|20.46|20.26|20.46|20.26|20.46|20.26|20.46|20.26|1
1650369160000|2022-04-19 11:52:40|20.47|20.27|20.48|20.28|20.49|20.29|20.47|20.27|10
1650369170000|2022-04-19 11:52:50|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1650369180000|2022-04-19 11:53:00|20.48|20.28|20.47|20.27|20.48|20.28|20.47|20.27|4
1650369190000|2022-04-19 11:53:10|20.46|20.26|20.46|20.26|20.46|20.26|20.45|20.25|3
1650369210000|2022-04-19 11:53:30|20.47|20.27|20.47|20.27|20.47|20.27|20.46|20.26|3
1650369220000|2022-04-19 11:53:40|20.46|20.26|20.46|20.26|20.46|20.26|20.46|20.26|1
1650369230000|2022-04-19 11:53:50|20.45|20.25|20.46|20.26|20.46|20.26|20.45|20.25|2
1650369240000|2022-04-19 11:54:00|20.45|20.25|20.45|20.25|20.45|20.25|20.45|20.25|1
1650369250000|2022-04-19 11:54:10|20.46|20.26|20.44|20.24|20.46|20.26|20.44|20.24|3
1650369260000|2022-04-19 11:54:20|20.43|20.23|20.42|20.22|20.43|20.23|20.42|20.22|2
1650369270000|2022-04-19 11:54:30|20.43|20.23|20.43|20.23|20.43|20.23|20.43|20.23|1
1650369280000|2022-04-19 11:54:40|20.42|20.22|20.42|20.22|20.43|20.23|20.42|20.22|3
1650369300000|2022-04-19 11:55:00|20.43|20.23|20.43|20.23|20.43|20.23|20.43|20.23|1
1650369310000|2022-04-19 11:55:10|20.42|20.22|20.41|20.21|20.43|20.23|20.41|20.21|4
1650369320000|2022-04-19 11:55:20|20.4|20.2|20.4|20.2|20.4|20.2|20.4|20.2|1
1650369340000|2022-04-19 11:55:40|20.41|20.21|20.41|20.21|20.41|20.21|20.4|20.2|3
1650369370000|2022-04-19 11:56:10|20.42|20.22|20.42|20.22|20.42|20.22|20.42|20.22|1
1650369380000|2022-04-19 11:56:20|20.43|20.23|20.42|20.22|20.43|20.23|20.42|20.22|4
1650369420000|2022-04-19 11:57:00|20.43|20.23|20.43|20.23|20.43|20.23|20.43|20.23|1
1650369480000|2022-04-19 11:58:00|20.42|20.22|20.43|20.23|20.43|20.23|20.42|20.22|2
1650369500000|2022-04-19 11:58:20|20.42|20.22|20.42|20.22|20.42|20.22|20.42|20.22|1
1650369510000|2022-04-19 11:58:30|20.41|20.21|20.41|20.21|20.41|20.21|20.41|20.21|1
1650369520000|2022-04-19 11:58:40|20.4|20.2|20.39|20.19|20.4|20.2|20.39|20.19|2
1650369530000|2022-04-19 11:58:50|20.38|20.18|20.37|20.17|20.38|20.18|20.37|20.17|2
1650369540000|2022-04-19 11:59:00|20.38|20.18|20.38|20.18|20.38|20.18|20.37|20.17|5
1650369550000|2022-04-19 11:59:10|20.39|20.19|20.39|20.19|20.39|20.19|20.38|20.18|7
1650369560000|2022-04-19 11:59:20|20.38|20.18|20.38|20.18|20.38|20.18|20.38|20.18|1
1650369590000|2022-04-19 11:59:50|20.37|20.17|20.37|20.17|20.37|20.17|20.37|20.17|1
1650369600000|2022-04-19 12:00:00|20.38|20.18|20.38|20.18|20.38|20.18|20.37|20.17|9
1650369610000|2022-04-19 12:00:10|20.37|20.17|20.38|20.18|20.38|20.18|20.37|20.17|2
1650369620000|2022-04-19 12:00:20|20.39|20.19|20.39|20.19|20.39|20.19|20.38|20.18|9
1650369630000|2022-04-19 12:00:30|20.38|20.18|20.39|20.19|20.39|20.19|20.38|20.18|10
1650369680000|2022-04-19 12:01:20|20.38|20.18|20.39|20.19|20.39|20.19|20.38|20.18|4
1650369690000|2022-04-19 12:01:30|20.38|20.18|20.39|20.19|20.39|20.19|20.38|20.18|10
1650369700000|2022-04-19 12:01:40|20.38|20.18|20.38|20.18|20.39|20.19|20.38|20.18|3
1650369710000|2022-04-19 12:01:50|20.39|20.19|20.39|20.19|20.39|20.19|20.38|20.18|5
1650369720000|2022-04-19 12:02:00|20.38|20.18|20.38|20.18|20.38|20.18|20.38|20.18|1
1650369730000|2022-04-19 12:02:10|20.39|20.19|20.38|20.18|20.39|20.19|20.38|20.18|2
1650369740000|2022-04-19 12:02:20|20.39|20.19|20.38|20.18|20.39|20.19|20.38|20.18|4
1650369750000|2022-04-19 12:02:30|20.39|20.19|20.38|20.18|20.39|20.19|20.38|20.18|8
1650369760000|2022-04-19 12:02:40|20.39|20.19|20.38|20.18|20.39|20.19|20.38|20.18|4
1650369780000|2022-04-19 12:03:00|20.37|20.17|20.37|20.17|20.37|20.17|20.37|20.17|1
1650369800000|2022-04-19 12:03:20|20.36|20.16|20.36|20.16|20.36|20.16|20.36|20.16|1
1650369810000|2022-04-19 12:03:30|20.35|20.15|20.35|20.15|20.36|20.16|20.35|20.15|3
1650369820000|2022-04-19 12:03:40|20.36|20.16|20.35|20.15|20.36|20.16|20.35|20.15|4
1650369840000|2022-04-19 12:04:00|20.34|20.14|20.36|20.16|20.36|20.16|20.34|20.14|3
1650369890000|2022-04-19 12:04:50|20.37|20.17|20.37|20.17|20.37|20.17|20.36|20.16|3
1650369900000|2022-04-19 12:05:00|20.38|20.18|20.39|20.19|20.39|20.19|20.38|20.18|2
1650369930000|2022-04-19 12:05:30|20.4|20.2|20.4|20.2|20.4|20.2|20.4|20.2|1
1650369940000|2022-04-19 12:05:40|20.41|20.21|20.41|20.21|20.41|20.21|20.41|20.21|1
1650369950000|2022-04-19 12:05:50|20.4|20.2|20.4|20.2|20.41|20.21|20.4|20.2|5
1650370020000|2022-04-19 12:07:00|20.41|20.21|20.4|20.2|20.41|20.21|20.4|20.2|4
1650370050000|2022-04-19 12:07:30|20.39|20.19|20.39|20.19|20.39|20.19|20.39|20.19|1
1650370080000|2022-04-19 12:08:00|20.4|20.2|20.4|20.2|20.4|20.2|20.4|20.2|1
1650370180000|2022-04-19 12:09:40|20.41|20.21|20.41|20.21|20.41|20.21|20.41|20.21|1
1650370210000|2022-04-19 12:10:10|20.42|20.22|20.41|20.21|20.42|20.22|20.41|20.21|6
1650370220000|2022-04-19 12:10:20|20.42|20.22|20.42|20.22|20.42|20.22|20.41|20.21|5
1650370240000|2022-04-19 12:10:40|20.43|20.23|20.43|20.23|20.43|20.23|20.43|20.23|1
1650370270000|2022-04-19 12:11:10|20.42|20.22|20.42|20.22|20.42|20.22|20.42|20.22|1
1650370290000|2022-04-19 12:11:30|20.43|20.23|20.43|20.23|20.43|20.23|20.43|20.23|1
1650370300000|2022-04-19 12:11:40|20.44|20.24|20.44|20.24|20.44|20.24|20.43|20.23|3
1650370320000|2022-04-19 12:12:00|20.45|20.25|20.46|20.26|20.46|20.26|20.44|20.24|6
1650370330000|2022-04-19 12:12:10|20.45|20.25|20.47|20.27|20.47|20.27|20.45|20.25|7
1650370340000|2022-04-19 12:12:20|20.46|20.26|20.47|20.27|20.47|20.27|20.46|20.26|2
1650370350000|2022-04-19 12:12:30|20.48|20.28|20.48|20.28|20.48|20.28|20.48|20.28|1
1650370360000|2022-04-19 12:12:40|20.47|20.27|20.47|20.27|20.48|20.28|20.47|20.27|3
1650370370000|2022-04-19 12:12:50|20.46|20.26|20.47|20.27|20.47|20.27|20.46|20.26|2
1650370380000|2022-04-19 12:13:00|20.46|20.26|20.46|20.26|20.47|20.27|20.46|20.26|3
1650370400000|2022-04-19 12:13:20|20.47|20.27|20.48|20.28|20.48|20.28|20.47|20.27|4
1650370410000|2022-04-19 12:13:30|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1650370420000|2022-04-19 12:13:40|20.48|20.28|20.48|20.28|20.49|20.29|20.48|20.28|3
1650370430000|2022-04-19 12:13:50|20.47|20.27|20.47|20.27|20.47|20.27|20.47|20.27|1
1650370440000|2022-04-19 12:14:00|20.46|20.26|20.46|20.26|20.46|20.26|20.46|20.26|1
1650370460000|2022-04-19 12:14:20|20.47|20.27|20.47|20.27|20.47|20.27|20.46|20.26|3
1650370470000|2022-04-19 12:14:30|20.46|20.26|20.46|20.26|20.46|20.26|20.46|20.26|1
1650370500000|2022-04-19 12:15:00|20.47|20.27|20.48|20.28|20.48|20.28|20.47|20.27|4
1650370520000|2022-04-19 12:15:20|20.49|20.29|20.48|20.28|20.49|20.29|20.48|20.28|2
1650370540000|2022-04-19 12:15:40|20.47|20.27|20.47|20.27|20.48|20.28|20.47|20.27|9
1650370550000|2022-04-19 12:15:50|20.48|20.28|20.47|20.27|20.48|20.28|20.47|20.27|4
1650370570000|2022-04-19 12:16:10|20.48|20.28|20.48|20.28|20.48|20.28|20.48|20.28|1
1650370580000|2022-04-19 12:16:20|20.49|20.29|20.48|20.28|20.49|20.29|20.48|20.28|2
1650370610000|2022-04-19 12:16:50|20.47|20.27|20.48|20.28|20.48|20.28|20.47|20.27|2
1650370620000|2022-04-19 12:17:00|20.47|20.27|20.47|20.27|20.47|20.27|20.47|20.27|1
1650370630000|2022-04-19 12:17:10|20.46|20.26|20.46|20.26|20.46|20.26|20.46|20.26|1
1650370640000|2022-04-19 12:17:20|20.47|20.27|20.47|20.27|20.47|20.27|20.47|20.27|1
1650370710000|2022-04-19 12:18:30|20.48|20.28|20.48|20.28|20.48|20.28|20.48|20.28|1
1650370740000|2022-04-19 12:19:00|20.47|20.27|20.47|20.27|20.47|20.27|20.47|20.27|1
1650370750000|2022-04-19 12:19:10|20.48|20.28|20.48|20.28|20.48|20.28|20.48|20.28|1
1650370760000|2022-04-19 12:19:20|20.47|20.27|20.47|20.27|20.47|20.27|20.47|20.27|1
1650370770000|2022-04-19 12:19:30|20.46|20.26|20.47|20.27|20.47|20.27|20.46|20.26|4
1650370780000|2022-04-19 12:19:40|20.46|20.26|20.46|20.26|20.47|20.27|20.46|20.26|7
1650370810000|2022-04-19 12:20:10|20.47|20.27|20.47|20.27|20.47|20.27|20.47|20.27|1
1650370830000|2022-04-19 12:20:30|20.48|20.28|20.48|20.28|20.48|20.28|20.48|20.28|1
1650370850000|2022-04-19 12:20:50|20.47|20.27|20.48|20.28|20.48|20.28|20.47|20.27|2
1650370890000|2022-04-19 12:21:30|20.47|20.27|20.47|20.27|20.48|20.28|20.47|20.27|3
1650370900000|2022-04-19 12:21:40|20.48|20.28|20.47|20.27|20.48|20.28|20.47|20.27|2
1650370960000|2022-04-19 12:22:40|20.46|20.26|20.46|20.26|20.46|20.26|20.46|20.26|1
1650370980000|2022-04-19 12:23:00|20.45|20.25|20.46|20.26|20.46|20.26|20.45|20.25|4
1650370990000|2022-04-19 12:23:10|20.45|20.25|20.45|20.25|20.45|20.25|20.45|20.25|1
1650371020000|2022-04-19 12:23:40|20.46|20.26|20.45|20.25|20.46|20.26|20.45|20.25|4
1650371030000|2022-04-19 12:23:50|20.46|20.26|20.46|20.26|20.46|20.26|20.45|20.25|7
1650371110000|2022-04-19 12:25:10|20.47|20.27|20.46|20.26|20.47|20.27|20.46|20.26|10
1650371120000|2022-04-19 12:25:20|20.47|20.27|20.47|20.27|20.47|20.27|20.47|20.27|1
1650371130000|2022-04-19 12:25:30|20.48|20.28|20.48|20.28|20.48|20.28|20.47|20.27|7
1650371190000|2022-04-19 12:26:30|20.47|20.27|20.48|20.28|20.48|20.28|20.47|20.27|2
1650371200000|2022-04-19 12:26:40|20.47|20.27|20.47|20.27|20.47|20.27|20.47|20.27|1
1650371240000|2022-04-19 12:27:20|20.48|20.28|20.48|20.28|20.48|20.28|20.48|20.28|1
1650371270000|2022-04-19 12:27:50|20.47|20.27|20.47|20.27|20.47|20.27|20.47|20.27|1
1650371290000|2022-04-19 12:28:10|20.46|20.26|20.46|20.26|20.47|20.27|20.46|20.26|3
1650371300000|2022-04-19 12:28:20|20.47|20.27|20.46|20.26|20.47|20.27|20.46|20.26|2
1650371360000|2022-04-19 12:29:20|20.47|20.27|20.47|20.27|20.47|20.27|20.47|20.27|1
1650371400000|2022-04-19 12:30:00|20.48|20.28|20.48|20.28|20.48|20.28|20.47|20.27|5
1650371410000|2022-04-19 12:30:10|20.47|20.27|20.47|20.27|20.47|20.27|20.47|20.27|1
1650371430000|2022-04-19 12:30:30|20.48|20.28|20.49|20.29|20.49|20.29|20.48|20.28|6
1650371440000|2022-04-19 12:30:40|20.48|20.28|20.49|20.29|20.49|20.29|20.48|20.28|2
1650371450000|2022-04-19 12:30:50|20.5|20.3|20.5|20.3|20.5|20.3|20.49|20.29|3
1650371460000|2022-04-19 12:31:00|20.51|20.31|20.5|20.3|20.51|20.31|20.5|20.3|8
1650371470000|2022-04-19 12:31:10|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1650371500000|2022-04-19 12:31:40|20.48|20.28|20.48|20.28|20.49|20.29|20.48|20.28|5
1650371510000|2022-04-19 12:31:50|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1650371520000|2022-04-19 12:32:00|20.5|20.3|20.5|20.3|20.5|20.3|20.49|20.29|3
1650371530000|2022-04-19 12:32:10|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1650371540000|2022-04-19 12:32:20|20.5|20.3|20.5|20.3|20.5|20.3|20.5|20.3|1
1650371550000|2022-04-19 12:32:30|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1650371590000|2022-04-19 12:33:10|20.48|20.28|20.48|20.28|20.49|20.29|20.48|20.28|3
1650371600000|2022-04-19 12:33:20|20.49|20.29|20.49|20.29|20.49|20.29|20.48|20.28|5
1650371620000|2022-04-19 12:33:40|20.5|20.3|20.5|20.3|20.5|20.3|20.5|20.3|1
1650371640000|2022-04-19 12:34:00|20.49|20.29|20.5|20.3|20.5|20.3|20.49|20.29|4
1650371670000|2022-04-19 12:34:30|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1650371680000|2022-04-19 12:34:40|20.5|20.3|20.49|20.29|20.5|20.3|20.49|20.29|2
1650371690000|2022-04-19 12:34:50|20.5|20.3|20.5|20.3|20.5|20.3|20.49|20.29|3
1650371710000|2022-04-19 12:35:10|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1650371720000|2022-04-19 12:35:20|20.5|20.3|20.5|20.3|20.5|20.3|20.49|20.29|3
1650371750000|2022-04-19 12:35:50|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1650371760000|2022-04-19 12:36:00|20.5|20.3|20.49|20.29|20.5|20.3|20.49|20.29|2
1650371770000|2022-04-19 12:36:10|20.48|20.28|20.48|20.28|20.49|20.29|20.48|20.28|3
1650371780000|2022-04-19 12:36:20|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1650371790000|2022-04-19 12:36:30|20.48|20.28|20.5|20.3|20.5|20.3|20.48|20.28|9
1650371810000|2022-04-19 12:36:50|20.49|20.29|20.49|20.29|20.5|20.3|20.49|20.29|3
1650371830000|2022-04-19 12:37:10|20.48|20.28|20.48|20.28|20.48|20.28|20.48|20.28|1
1650371850000|2022-04-19 12:37:30|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1650371880000|2022-04-19 12:38:00|20.5|20.3|20.49|20.29|20.5|20.3|20.49|20.29|4
1650371910000|2022-04-19 12:38:30|20.48|20.28|20.49|20.29|20.49|20.29|20.48|20.28|2
1650371940000|2022-04-19 12:39:00|20.48|20.28|20.49|20.29|20.49|20.29|20.48|20.28|2
1650371950000|2022-04-19 12:39:10|20.48|20.28|20.49|20.29|20.49|20.29|20.48|20.28|4
1650372000000|2022-04-19 12:40:00|20.48|20.28|20.48|20.28|20.48|20.28|20.48|20.28|1
1650372020000|2022-04-19 12:40:20|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1650372080000|2022-04-19 12:41:20|20.5|20.3|20.5|20.3|20.5|20.3|20.5|20.3|1
1650372100000|2022-04-19 12:41:40|20.51|20.31|20.51|20.31|20.51|20.31|20.5|20.3|5
1650372110000|2022-04-19 12:41:50|20.5|20.3|20.51|20.31|20.51|20.31|20.5|20.3|8
1650372120000|2022-04-19 12:42:00|20.5|20.3|20.51|20.31|20.51|20.31|20.5|20.3|8
1650372130000|2022-04-19 12:42:10|20.5|20.3|20.51|20.31|20.51|20.31|20.5|20.3|2
1650372150000|2022-04-19 12:42:30|20.5|20.3|20.51|20.31|20.51|20.31|20.5|20.3|2
1650372180000|2022-04-19 12:43:00|20.5|20.3|20.49|20.29|20.5|20.3|20.49|20.29|2
1650372190000|2022-04-19 12:43:10|20.48|20.28|20.48|20.28|20.49|20.29|20.48|20.28|3
1650372200000|2022-04-19 12:43:20|20.49|20.29|20.48|20.28|20.49|20.29|20.48|20.28|4
1650372260000|2022-04-19 12:44:20|20.47|20.27|20.47|20.27|20.47|20.27|20.47|20.27|1
1650372270000|2022-04-19 12:44:30|20.46|20.26|20.46|20.26|20.46|20.26|20.46|20.26|1
1650372280000|2022-04-19 12:44:40|20.47|20.27|20.47|20.27|20.47|20.27|20.47|20.27|1
1650372310000|2022-04-19 12:45:10|20.46|20.26|20.46|20.26|20.46|20.26|20.46|20.26|1
1650372320000|2022-04-19 12:45:20|20.45|20.25|20.47|20.27|20.47|20.27|20.45|20.25|3
1650372330000|2022-04-19 12:45:30|20.48|20.28|20.48|20.28|20.48|20.28|20.48|20.28|1
1650372350000|2022-04-19 12:45:50|20.47|20.27|20.47|20.27|20.47|20.27|20.47|20.27|1
1650372360000|2022-04-19 12:46:00|20.46|20.26|20.46|20.26|20.47|20.27|20.46|20.26|9
1650372390000|2022-04-19 12:46:30|20.45|20.25|20.46|20.26|20.46|20.26|20.45|20.25|2
1650372420000|2022-04-19 12:47:00|20.45|20.25|20.46|20.26|20.46|20.26|20.45|20.25|2
1650372450000|2022-04-19 12:47:30|20.45|20.25|20.45|20.25|20.46|20.26|20.45|20.25|3
1650372460000|2022-04-19 12:47:40|20.46|20.26|20.45|20.25|20.46|20.26|20.45|20.25|4
1650372470000|2022-04-19 12:47:50|20.46|20.26|20.46|20.26|20.46|20.26|20.46|20.26|1
1650372490000|2022-04-19 12:48:10|20.45|20.25|20.45|20.25|20.45|20.25|20.45|20.25|1
1650372500000|2022-04-19 12:48:20|20.44|20.24|20.44|20.24|20.44|20.24|20.44|20.24|1
1650372510000|2022-04-19 12:48:30|20.45|20.25|20.45|20.25|20.45|20.25|20.44|20.24|5
1650372540000|2022-04-19 12:49:00|20.46|20.26|20.46|20.26|20.46|20.26|20.46|20.26|1
1650372550000|2022-04-19 12:49:10|20.45|20.25|20.45|20.25|20.45|20.25|20.45|20.25|1
1650372560000|2022-04-19 12:49:20|20.46|20.26|20.46|20.26|20.46|20.26|20.46|20.26|1
1650372570000|2022-04-19 12:49:30|20.45|20.25|20.46|20.26|20.46|20.26|20.45|20.25|4
1650372580000|2022-04-19 12:49:40|20.45|20.25|20.45|20.25|20.46|20.26|20.45|20.25|15
1650372590000|2022-04-19 12:49:50|20.46|20.26|20.46|20.26|20.46|20.26|20.45|20.25|5
1650372600000|2022-04-19 12:50:00|20.45|20.25|20.45|20.25|20.45|20.25|20.45|20.25|1
1650372610000|2022-04-19 12:50:10|20.46|20.26|20.46|20.26|20.46|20.26|20.45|20.25|5
1650372620000|2022-04-19 12:50:20|20.45|20.25|20.45|20.25|20.45|20.25|20.45|20.25|1
1650372630000|2022-04-19 12:50:30|20.46|20.26|20.46|20.26|20.46|20.26|20.46|20.26|1
1650372640000|2022-04-19 12:50:40|20.47|20.27|20.47|20.27|20.47|20.27|20.47|20.27|1
1650372650000|2022-04-19 12:50:50|20.46|20.26|20.48|20.28|20.48|20.28|20.46|20.26|3
1650372660000|2022-04-19 12:51:00|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1650372670000|2022-04-19 12:51:10|20.48|20.28|20.48|20.28|20.48|20.28|20.48|20.28|1
1650372680000|2022-04-19 12:51:20|20.47|20.27|20.48|20.28|20.48|20.28|20.47|20.27|10
1650372690000|2022-04-19 12:51:30|20.47|20.27|20.48|20.28|20.48|20.28|20.47|20.27|2
1650372700000|2022-04-19 12:51:40|20.47|20.27|20.47|20.27|20.48|20.28|20.47|20.27|3
1650372710000|2022-04-19 12:51:50|20.48|20.28|20.47|20.27|20.48|20.28|20.47|20.27|2
1650372720000|2022-04-19 12:52:00|20.48|20.28|20.48|20.28|20.48|20.28|20.47|20.27|9
1650372730000|2022-04-19 12:52:10|20.47|20.27|20.47|20.27|20.48|20.28|20.47|20.27|5
1650372760000|2022-04-19 12:52:40|20.48|20.28|20.48|20.28|20.48|20.28|20.47|20.27|3
1650372840000|2022-04-19 12:54:00|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1650372880000|2022-04-19 12:54:40|20.5|20.3|20.5|20.3|20.5|20.3|20.5|20.3|1
1650372890000|2022-04-19 12:54:50|20.49|20.29|20.5|20.3|20.5|20.3|20.49|20.29|2
1650372900000|2022-04-19 12:55:00|20.49|20.29|20.5|20.3|20.5|20.3|20.49|20.29|8
1650372910000|2022-04-19 12:55:10|20.49|20.29|20.5|20.3|20.5|20.3|20.49|20.29|6
1650372920000|2022-04-19 12:55:20|20.49|20.29|20.49|20.29|20.5|20.3|20.49|20.29|5
1650372940000|2022-04-19 12:55:40|20.48|20.28|20.47|20.27|20.49|20.29|20.47|20.27|6
1650372950000|2022-04-19 12:55:50|20.48|20.28|20.48|20.28|20.48|20.28|20.47|20.27|3
1650372970000|2022-04-19 12:56:10|20.47|20.27|20.47|20.27|20.48|20.28|20.47|20.27|7
1650372980000|2022-04-19 12:56:20|20.48|20.28|20.48|20.28|20.48|20.28|20.48|20.28|1
1650372990000|2022-04-19 12:56:30|20.47|20.27|20.48|20.28|20.48|20.28|20.47|20.27|2
1650373090000|2022-04-19 12:58:10|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1650373120000|2022-04-19 12:58:40|20.48|20.28|20.48|20.28|20.48|20.28|20.48|20.28|1
1650373130000|2022-04-19 12:58:50|20.47|20.27|20.47|20.27|20.47|20.27|20.47|20.27|1
1650373190000|2022-04-19 12:59:50|20.48|20.28|20.48|20.28|20.48|20.28|20.48|20.28|1
1650373210000|2022-04-19 13:00:10|20.47|20.27|20.47|20.27|20.47|20.27|20.47|20.27|1
1650373240000|2022-04-19 13:00:40|20.48|20.28|20.47|20.27|20.48|20.28|20.47|20.27|2
1650373250000|2022-04-19 13:00:50|20.48|20.28|20.48|20.28|20.48|20.28|20.47|20.27|3
1650373260000|2022-04-19 13:01:00|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1650373270000|2022-04-19 13:01:10|20.5|20.3|20.5|20.3|20.5|20.3|20.5|20.3|1
1650373310000|2022-04-19 13:01:50|20.51|20.31|20.5|20.3|20.51|20.31|20.5|20.3|2
1650373320000|2022-04-19 13:02:00|20.49|20.29|20.48|20.28|20.5|20.3|20.48|20.28|6
1650373330000|2022-04-19 13:02:10|20.47|20.27|20.47|20.27|20.48|20.28|20.47|20.27|3
1650373340000|2022-04-19 13:02:20|20.46|20.26|20.46|20.26|20.47|20.27|20.46|20.26|3
1650373360000|2022-04-19 13:02:40|20.47|20.27|20.47|20.27|20.47|20.27|20.46|20.26|3
1650373390000|2022-04-19 13:03:10|20.46|20.26|20.46|20.26|20.46|20.26|20.46|20.26|1
1650373410000|2022-04-19 13:03:30|20.45|20.25|20.45|20.25|20.46|20.26|20.44|20.24|5
1650373420000|2022-04-19 13:03:40|20.44|20.24|20.45|20.25|20.45|20.25|20.44|20.24|2
1650373430000|2022-04-19 13:03:50|20.44|20.24|20.45|20.25|20.45|20.25|20.44|20.24|2
1650373440000|2022-04-19 13:04:00|20.44|20.24|20.44|20.24|20.44|20.24|20.44|20.24|1
1650373450000|2022-04-19 13:04:10|20.45|20.25|20.44|20.24|20.45|20.25|20.44|20.24|6
1650373460000|2022-04-19 13:04:20|20.45|20.25|20.44|20.24|20.45|20.25|20.44|20.24|2
1650373500000|2022-04-19 13:05:00|20.43|20.23|20.43|20.23|20.44|20.24|20.43|20.23|3
1650373510000|2022-04-19 13:05:10|20.44|20.24|20.44|20.24|20.44|20.24|20.43|20.23|7
1650373540000|2022-04-19 13:05:40|20.43|20.23|20.43|20.23|20.43|20.23|20.43|20.23|1
1650373590000|2022-04-19 13:06:30|20.42|20.22|20.43|20.23|20.43|20.23|20.42|20.22|4
1650373610000|2022-04-19 13:06:50|20.42|20.22|20.43|20.23|20.43|20.23|20.42|20.22|4
1650373620000|2022-04-19 13:07:00|20.42|20.22|20.42|20.22|20.42|20.22|20.41|20.21|5
1650373630000|2022-04-19 13:07:10|20.41|20.21|20.41|20.21|20.41|20.21|20.41|20.21|1
1650373660000|2022-04-19 13:07:40|20.42|20.22|20.42|20.22|20.42|20.22|20.41|20.21|3
1650373680000|2022-04-19 13:08:00|20.41|20.21|20.41|20.21|20.41|20.21|20.41|20.21|1
1650373730000|2022-04-19 13:08:50|20.42|20.22|20.41|20.21|20.42|20.22|20.41|20.21|2
1650373740000|2022-04-19 13:09:00|20.42|20.22|20.42|20.22|20.42|20.22|20.41|20.21|7
1650373750000|2022-04-19 13:09:10|20.41|20.21|20.41|20.21|20.42|20.22|20.41|20.21|7
1650373760000|2022-04-19 13:09:20|20.42|20.22|20.41|20.21|20.42|20.22|20.41|20.21|4
1650373770000|2022-04-19 13:09:30|20.42|20.22|20.41|20.21|20.42|20.22|20.41|20.21|6
1650373780000|2022-04-19 13:09:40|20.42|20.22|20.42|20.22|20.42|20.22|20.41|20.21|3
1650373790000|2022-04-19 13:09:50|20.41|20.21|20.42|20.22|20.42|20.22|20.41|20.21|2
1650373800000|2022-04-19 13:10:00|20.41|20.21|20.42|20.22|20.42|20.22|20.41|20.21|2
1650373810000|2022-04-19 13:10:10|20.41|20.21|20.41|20.21|20.42|20.22|20.41|20.21|3
1650373830000|2022-04-19 13:10:30|20.42|20.22|20.41|20.21|20.42|20.22|20.41|20.21|6
1650373840000|2022-04-19 13:10:40|20.42|20.22|20.42|20.22|20.42|20.22|20.42|20.22|1
1650373850000|2022-04-19 13:10:50|20.43|20.23|20.42|20.22|20.43|20.23|20.42|20.22|10
1650373860000|2022-04-19 13:11:00|20.43|20.23|20.42|20.22|20.43|20.23|20.42|20.22|8
1650373870000|2022-04-19 13:11:10|20.43|20.23|20.43|20.23|20.43|20.23|20.42|20.22|7
1650373880000|2022-04-19 13:11:20|20.42|20.22|20.42|20.22|20.43|20.23|20.42|20.22|9
1650373890000|2022-04-19 13:11:30|20.43|20.23|20.42|20.22|20.43|20.23|20.42|20.22|6
1650373930000|2022-04-19 13:12:10|20.43|20.23|20.42|20.22|20.43|20.23|20.42|20.22|2
1650373990000|2022-04-19 13:13:10|20.43|20.23|20.42|20.22|20.43|20.23|20.42|20.22|2
1650374040000|2022-04-19 13:14:00|20.43|20.23|20.43|20.23|20.43|20.23|20.43|20.23|1
1650374080000|2022-04-19 13:14:40|20.44|20.24|20.43|20.23|20.44|20.24|20.43|20.23|4
1650374090000|2022-04-19 13:14:50|20.44|20.24|20.44|20.24|20.44|20.24|20.43|20.23|5
1650374100000|2022-04-19 13:15:00|20.43|20.23|20.43|20.23|20.43|20.23|20.43|20.23|1
1650374130000|2022-04-19 13:15:30|20.42|20.22|20.42|20.22|20.42|20.22|20.41|20.21|5
1650374140000|2022-04-19 13:15:40|20.43|20.23|20.44|20.24|20.45|20.25|20.43|20.23|4
1650374150000|2022-04-19 13:15:50|20.45|20.25|20.44|20.24|20.45|20.25|20.44|20.24|2
1650374160000|2022-04-19 13:16:00|20.45|20.25|20.45|20.25|20.45|20.25|20.44|20.24|7
1650374170000|2022-04-19 13:16:10|20.46|20.26|20.46|20.26|20.46|20.26|20.46|20.26|1
1650374210000|2022-04-19 13:16:50|20.45|20.25|20.45|20.25|20.45|20.25|20.45|20.25|1
1650374220000|2022-04-19 13:17:00|20.46|20.26|20.46|20.26|20.46|20.26|20.45|20.25|3
1650374230000|2022-04-19 13:17:10|20.47|20.27|20.47|20.27|20.47|20.27|20.46|20.26|3
1650374250000|2022-04-19 13:17:30|20.48|20.28|20.47|20.27|20.48|20.28|20.47|20.27|2
1650374270000|2022-04-19 13:17:50|20.48|20.28|20.47|20.27|20.48|20.28|20.47|20.27|6
1650374280000|2022-04-19 13:18:00|20.46|20.26|20.46|20.26|20.47|20.27|20.46|20.26|5
1650374300000|2022-04-19 13:18:20|20.45|20.25|20.46|20.26|20.46|20.26|20.45|20.25|4
1650374310000|2022-04-19 13:18:30|20.45|20.25|20.45|20.25|20.46|20.26|20.45|20.25|7
1650374330000|2022-04-19 13:18:50|20.44|20.24|20.44|20.24|20.44|20.24|20.44|20.24|1
1650374390000|2022-04-19 13:19:50|20.43|20.23|20.43|20.23|20.43|20.23|20.43|20.23|1
1650374400000|2022-04-19 13:20:00|20.42|20.22|20.42|20.22|20.43|20.23|20.42|20.22|3
1650374410000|2022-04-19 13:20:10|20.41|20.21|20.42|20.22|20.42|20.22|20.41|20.21|2
1650374440000|2022-04-19 13:20:40|20.43|20.23|20.44|20.24|20.44|20.24|20.43|20.23|2
1650374470000|2022-04-19 13:21:10|20.45|20.25|20.45|20.25|20.45|20.25|20.44|20.24|7
1650374480000|2022-04-19 13:21:20|20.44|20.24|20.45|20.25|20.45|20.25|20.44|20.24|4
1650374500000|2022-04-19 13:21:40|20.46|20.26|20.46|20.26|20.46|20.26|20.46|20.26|1
1650374540000|2022-04-19 13:22:20|20.45|20.25|20.45|20.25|20.46|20.26|20.45|20.25|5
1650374550000|2022-04-19 13:22:30|20.46|20.26|20.45|20.25|20.46|20.26|20.45|20.25|4
1650374580000|2022-04-19 13:23:00|20.44|20.24|20.45|20.25|20.45|20.25|20.44|20.24|4
1650374590000|2022-04-19 13:23:10|20.44|20.24|20.45|20.25|20.45|20.25|20.44|20.24|4
1650374610000|2022-04-19 13:23:30|20.44|20.24|20.45|20.25|20.45|20.25|20.44|20.24|2
1650374660000|2022-04-19 13:24:20|20.44|20.24|20.44|20.24|20.44|20.24|20.44|20.24|1
1650374670000|2022-04-19 13:24:30|20.45|20.25|20.45|20.25|20.46|20.26|20.44|20.24|5
1650374690000|2022-04-19 13:24:50|20.46|20.26|20.45|20.25|20.46|20.26|20.45|20.25|2
1650374740000|2022-04-19 13:25:40|20.44|20.24|20.44|20.24|20.45|20.25|20.44|20.24|9
1650374770000|2022-04-19 13:26:10|20.45|20.25|20.45|20.25|20.45|20.25|20.45|20.25|1
1650374790000|2022-04-19 13:26:30|20.44|20.24|20.43|20.23|20.44|20.24|20.43|20.23|4
1650374820000|2022-04-19 13:27:00|20.44|20.24|20.44|20.24|20.44|20.24|20.44|20.24|1
1650374830000|2022-04-19 13:27:10|20.43|20.23|20.44|20.24|20.44|20.24|20.43|20.23|6
1650374870000|2022-04-19 13:27:50|20.43|20.23|20.43|20.23|20.43|20.23|20.43|20.23|1
1650374880000|2022-04-19 13:28:00|20.44|20.24|20.44|20.24|20.44|20.24|20.44|20.24|1
1650374900000|2022-04-19 13:28:20|20.45|20.25|20.45|20.25|20.45|20.25|20.45|20.25|1
1650375010000|2022-04-19 13:30:10|20.46|20.26|20.46|20.26|20.46|20.26|20.46|20.26|1
1650375040000|2022-04-19 13:30:40|20.45|20.25|20.44|20.24|20.45|20.25|20.44|20.24|2
1650375050000|2022-04-19 13:30:50|20.45|20.25|20.47|20.27|20.47|20.27|20.45|20.25|3
1650375060000|2022-04-19 13:31:00|20.48|20.28|20.48|20.28|20.48|20.28|20.47|20.27|5
1650375070000|2022-04-19 13:31:10|20.47|20.27|20.47|20.27|20.48|20.28|20.47|20.27|3
1650375080000|2022-04-19 13:31:20|20.46|20.26|20.46|20.26|20.47|20.27|20.45|20.25|5
1650375090000|2022-04-19 13:31:30|20.45|20.25|20.44|20.24|20.46|20.26|20.43|20.23|14
1650375100000|2022-04-19 13:31:40|20.43|20.23|20.42|20.22|20.44|20.24|20.42|20.22|6
1650375110000|2022-04-19 13:31:50|20.43|20.23|20.42|20.22|20.43|20.23|20.42|20.22|6
1650375120000|2022-04-19 13:32:00|20.43|20.23|20.42|20.22|20.43|20.23|20.41|20.21|9
1650375130000|2022-04-19 13:32:10|20.41|20.21|20.4|20.2|20.41|20.21|20.4|20.2|4
1650375140000|2022-04-19 13:32:20|20.39|20.19|20.39|20.19|20.4|20.2|20.39|20.19|3
1650375150000|2022-04-19 13:32:30|20.4|20.2|20.4|20.2|20.4|20.2|20.4|20.2|1
1650375160000|2022-04-19 13:32:40|20.41|20.21|20.41|20.21|20.42|20.22|20.41|20.21|3
1650375170000|2022-04-19 13:32:50|20.42|20.22|20.42|20.22|20.42|20.22|20.41|20.21|3
1650375180000|2022-04-19 13:33:00|20.43|20.23|20.43|20.23|20.43|20.23|20.42|20.22|9
1650375190000|2022-04-19 13:33:10|20.44|20.24|20.43|20.23|20.44|20.24|20.43|20.23|4
1650375200000|2022-04-19 13:33:20|20.42|20.22|20.43|20.23|20.43|20.23|20.42|20.22|6
1650375210000|2022-04-19 13:33:30|20.42|20.22|20.4|20.2|20.42|20.22|20.4|20.2|3
1650375220000|2022-04-19 13:33:40|20.41|20.21|20.41|20.21|20.41|20.21|20.41|20.21|1
1650375230000|2022-04-19 13:33:50|20.4|20.2|20.4|20.2|20.4|20.2|20.4|20.2|1
1650375240000|2022-04-19 13:34:00|20.41|20.21|20.42|20.22|20.42|20.22|20.41|20.21|2
1650375260000|2022-04-19 13:34:20|20.43|20.23|20.42|20.22|20.43|20.23|20.42|20.22|2
1650375280000|2022-04-19 13:34:40|20.41|20.21|20.42|20.22|20.42|20.22|20.41|20.21|6
1650375290000|2022-04-19 13:34:50|20.41|20.21|20.41|20.21|20.42|20.22|20.41|20.21|3
1650375300000|2022-04-19 13:35:00|20.42|20.22|20.41|20.21|20.42|20.22|20.41|20.21|4
1650375310000|2022-04-19 13:35:10|20.4|20.2|20.4|20.2|20.4|20.2|20.4|20.2|1
1650375320000|2022-04-19 13:35:20|20.41|20.21|20.38|20.18|20.41|20.21|20.38|20.18|8
1650375340000|2022-04-19 13:35:40|20.37|20.17|20.37|20.17|20.37|20.17|20.37|20.17|1
1650375350000|2022-04-19 13:35:50|20.38|20.18|20.38|20.18|20.39|20.19|20.38|20.18|9
1650375370000|2022-04-19 13:36:10|20.39|20.19|20.39|20.19|20.39|20.19|20.39|20.19|1
1650375400000|2022-04-19 13:36:40|20.4|20.2|20.4|20.2|20.4|20.2|20.4|20.2|1
1650375410000|2022-04-19 13:36:50|20.39|20.19|20.39|20.19|20.39|20.19|20.39|20.19|1
1650375420000|2022-04-19 13:37:00|20.4|20.2|20.4|20.2|20.4|20.2|20.39|20.19|7
1650375430000|2022-04-19 13:37:10|20.41|20.21|20.4|20.2|20.41|20.21|20.4|20.2|4
1650375440000|2022-04-19 13:37:20|20.39|20.19|20.38|20.18|20.39|20.19|20.38|20.18|2
1650375450000|2022-04-19 13:37:30|20.39|20.19|20.39|20.19|20.39|20.19|20.38|20.18|3
1650375470000|2022-04-19 13:37:50|20.38|20.18|20.4|20.2|20.4|20.2|20.38|20.18|7
1650375480000|2022-04-19 13:38:00|20.39|20.19|20.4|20.2|20.4|20.2|20.39|20.19|4
1650375490000|2022-04-19 13:38:10|20.39|20.19|20.39|20.19|20.4|20.2|20.39|20.19|5
1650375500000|2022-04-19 13:38:20|20.4|20.2|20.4|20.2|20.4|20.2|20.4|20.2|1
1650375520000|2022-04-19 13:38:40|20.41|20.21|20.42|20.22|20.42|20.22|20.41|20.21|2
1650375530000|2022-04-19 13:38:50|20.41|20.21|20.42|20.22|20.42|20.22|20.41|20.21|2
1650375540000|2022-04-19 13:39:00|20.41|20.21|20.43|20.23|20.43|20.23|20.41|20.21|5
1650375550000|2022-04-19 13:39:10|20.42|20.22|20.42|20.22|20.43|20.23|20.42|20.22|3
1650375560000|2022-04-19 13:39:20|20.43|20.23|20.43|20.23|20.43|20.23|20.42|20.22|3
1650375570000|2022-04-19 13:39:30|20.42|20.22|20.42|20.22|20.42|20.22|20.41|20.21|3
1650375580000|2022-04-19 13:39:40|20.41|20.21|20.4|20.2|20.41|20.21|20.4|20.2|6
1650375590000|2022-04-19 13:39:50|20.41|20.21|20.4|20.2|20.41|20.21|20.4|20.2|10
1650375600000|2022-04-19 13:40:00|20.39|20.19|20.38|20.18|20.39|20.19|20.38|20.18|4
1650375610000|2022-04-19 13:40:10|20.39|20.19|20.39|20.19|20.39|20.19|20.39|20.19|1
1650375620000|2022-04-19 13:40:20|20.4|20.2|20.4|20.2|20.4|20.2|20.4|20.2|1
1650375630000|2022-04-19 13:40:30|20.39|20.19|20.39|20.19|20.39|20.19|20.39|20.19|1
1650375660000|2022-04-19 13:41:00|20.4|20.2|20.4|20.2|20.4|20.2|20.39|20.19|5
1650375670000|2022-04-19 13:41:10|20.39|20.19|20.4|20.2|20.4|20.2|20.39|20.19|2
1650375680000|2022-04-19 13:41:20|20.39|20.19|20.39|20.19|20.39|20.19|20.39|20.19|1
1650375710000|2022-04-19 13:41:50|20.4|20.2|20.4|20.2|20.4|20.2|20.4|20.2|1
1650375720000|2022-04-19 13:42:00|20.39|20.19|20.4|20.2|20.4|20.2|20.39|20.19|4
1650375730000|2022-04-19 13:42:10|20.39|20.19|20.4|20.2|20.4|20.2|20.39|20.19|2
1650375740000|2022-04-19 13:42:20|20.39|20.19|20.39|20.19|20.39|20.19|20.39|20.19|1
1650375770000|2022-04-19 13:42:50|20.4|20.2|20.4|20.2|20.4|20.2|20.4|20.2|1
1650375780000|2022-04-19 13:43:00|20.41|20.21|20.41|20.21|20.41|20.21|20.4|20.2|3
1650375790000|2022-04-19 13:43:10|20.4|20.2|20.41|20.21|20.41|20.21|20.4|20.2|8
1650375800000|2022-04-19 13:43:20|20.4|20.2|20.42|20.22|20.42|20.22|20.4|20.2|3
1650375810000|2022-04-19 13:43:30|20.41|20.21|20.42|20.22|20.42|20.22|20.41|20.21|2
1650375830000|2022-04-19 13:43:50|20.43|20.23|20.41|20.21|20.43|20.23|20.41|20.21|7
1650375840000|2022-04-19 13:44:00|20.42|20.22|20.42|20.22|20.43|20.23|20.42|20.22|5
1650375850000|2022-04-19 13:44:10|20.41|20.21|20.42|20.22|20.42|20.22|20.41|20.21|2
1650375870000|2022-04-19 13:44:30|20.43|20.23|20.42|20.22|20.43|20.23|20.42|20.22|4
1650375880000|2022-04-19 13:44:40|20.43|20.23|20.43|20.23|20.43|20.23|20.42|20.22|7
1650375890000|2022-04-19 13:44:50|20.42|20.22|20.42|20.22|20.42|20.22|20.42|20.22|1
1650375900000|2022-04-19 13:45:00|20.43|20.23|20.43|20.23|20.43|20.23|20.42|20.22|3
1650375920000|2022-04-19 13:45:20|20.44|20.24|20.43|20.23|20.44|20.24|20.43|20.23|4
1650375930000|2022-04-19 13:45:30|20.42|20.22|20.42|20.22|20.42|20.22|20.42|20.22|1
1650375940000|2022-04-19 13:45:40|20.41|20.21|20.41|20.21|20.41|20.21|20.41|20.21|1
1650375970000|2022-04-19 13:46:10|20.42|20.22|20.42|20.22|20.42|20.22|20.42|20.22|1
1650375980000|2022-04-19 13:46:20|20.43|20.23|20.43|20.23|20.43|20.23|20.43|20.23|1
1650375990000|2022-04-19 13:46:30|20.44|20.24|20.43|20.23|20.44|20.24|20.43|20.23|2
1650376020000|2022-04-19 13:47:00|20.42|20.22|20.42|20.22|20.43|20.23|20.42|20.22|3
1650376030000|2022-04-19 13:47:10|20.43|20.23|20.42|20.22|20.43|20.23|20.42|20.22|2
1650376050000|2022-04-19 13:47:30|20.41|20.21|20.42|20.22|20.42|20.22|20.41|20.21|6
1650376060000|2022-04-19 13:47:40|20.41|20.21|20.41|20.21|20.41|20.21|20.41|20.21|1
1650376070000|2022-04-19 13:47:50|20.42|20.22|20.42|20.22|20.42|20.22|20.42|20.22|1
1650376080000|2022-04-19 13:48:00|20.41|20.21|20.42|20.22|20.42|20.22|20.41|20.21|6
1650376090000|2022-04-19 13:48:10|20.41|20.21|20.42|20.22|20.42|20.22|20.41|20.21|2
1650376100000|2022-04-19 13:48:20|20.41|20.21|20.42|20.22|20.42|20.22|20.41|20.21|12
1650376110000|2022-04-19 13:48:30|20.41|20.21|20.42|20.22|20.42|20.22|20.41|20.21|4
1650376120000|2022-04-19 13:48:40|20.41|20.21|20.41|20.21|20.42|20.22|20.41|20.21|9
1650376130000|2022-04-19 13:48:50|20.42|20.22|20.42|20.22|20.42|20.22|20.41|20.21|3
1650376140000|2022-04-19 13:49:00|20.41|20.21|20.41|20.21|20.42|20.22|20.41|20.21|3
1650376150000|2022-04-19 13:49:10|20.42|20.22|20.43|20.23|20.43|20.23|20.41|20.21|6
1650376160000|2022-04-19 13:49:20|20.42|20.22|20.42|20.22|20.43|20.23|20.42|20.22|3
1650376170000|2022-04-19 13:49:30|20.43|20.23|20.43|20.23|20.43|20.23|20.43|20.23|1
1650376180000|2022-04-19 13:49:40|20.42|20.22|20.44|20.24|20.44|20.24|20.42|20.22|3
1650376200000|2022-04-19 13:50:00|20.45|20.25|20.45|20.25|20.45|20.25|20.44|20.24|9
1650376210000|2022-04-19 13:50:10|20.44|20.24|20.43|20.23|20.45|20.25|20.43|20.23|4
1650376220000|2022-04-19 13:50:20|20.44|20.24|20.45|20.25|20.45|20.25|20.44|20.24|6
1650376230000|2022-04-19 13:50:30|20.46|20.26|20.46|20.26|20.46|20.26|20.45|20.25|3
1650376240000|2022-04-19 13:50:40|20.45|20.25|20.45|20.25|20.46|20.26|20.45|20.25|5
1650376260000|2022-04-19 13:51:00|20.44|20.24|20.45|20.25|20.45|20.25|20.44|20.24|4
1650376270000|2022-04-19 13:51:10|20.46|20.26|20.46|20.26|20.46|20.26|20.45|20.25|11
1650376280000|2022-04-19 13:51:20|20.45|20.25|20.47|20.27|20.47|20.27|20.45|20.25|5
1650376290000|2022-04-19 13:51:30|20.48|20.28|20.48|20.28|20.48|20.28|20.48|20.28|1
1650376300000|2022-04-19 13:51:40|20.47|20.27|20.48|20.28|20.48|20.28|20.47|20.27|6
1650376320000|2022-04-19 13:52:00|20.47|20.27|20.48|20.28|20.48|20.28|20.46|20.26|4
1650376330000|2022-04-19 13:52:10|20.47|20.27|20.49|20.29|20.49|20.29|20.47|20.27|13
1650376340000|2022-04-19 13:52:20|20.48|20.28|20.49|20.29|20.49|20.29|20.48|20.28|2
1650376360000|2022-04-19 13:52:40|20.48|20.28|20.49|20.29|20.49|20.29|20.48|20.28|2
1650376370000|2022-04-19 13:52:50|20.48|20.28|20.49|20.29|20.49|20.29|20.48|20.28|4
1650376400000|2022-04-19 13:53:20|20.5|20.3|20.49|20.29|20.5|20.3|20.49|20.29|2
1650376410000|2022-04-19 13:53:30|20.5|20.3|20.5|20.3|20.5|20.3|20.49|20.29|5
1650376420000|2022-04-19 13:53:40|20.49|20.29|20.49|20.29|20.5|20.3|20.49|20.29|9
1650376430000|2022-04-19 13:53:50|20.5|20.3|20.5|20.3|20.5|20.3|20.49|20.29|7
1650376440000|2022-04-19 13:54:00|20.49|20.29|20.5|20.3|20.5|20.3|20.49|20.29|2
1650376470000|2022-04-19 13:54:30|20.51|20.31|20.51|20.31|20.51|20.31|20.5|20.3|3
1650376480000|2022-04-19 13:54:40|20.52|20.32|20.51|20.31|20.53|20.33|20.51|20.31|4
1650376500000|2022-04-19 13:55:00|20.52|20.32|20.53|20.33|20.53|20.33|20.52|20.32|2
1650376510000|2022-04-19 13:55:10|20.54|20.34|20.54|20.34|20.54|20.34|20.53|20.33|7
1650376520000|2022-04-19 13:55:20|20.55|20.35|20.55|20.35|20.55|20.35|20.54|20.34|5
1650376530000|2022-04-19 13:55:30|20.54|20.34|20.55|20.35|20.55|20.35|20.54|20.34|6
1650376540000|2022-04-19 13:55:40|20.54|20.34|20.55|20.35|20.55|20.35|20.54|20.34|2
1650376550000|2022-04-19 13:55:50|20.54|20.34|20.52|20.32|20.55|20.35|20.52|20.32|7
1650376560000|2022-04-19 13:56:00|20.51|20.31|20.51|20.31|20.51|20.31|20.5|20.3|3
1650376570000|2022-04-19 13:56:10|20.5|20.3|20.5|20.3|20.51|20.31|20.5|20.3|3
1650376580000|2022-04-19 13:56:20|20.49|20.29|20.5|20.3|20.5|20.3|20.49|20.29|4
1650376590000|2022-04-19 13:56:30|20.51|20.31|20.5|20.3|20.51|20.31|20.5|20.3|2
1650376610000|2022-04-19 13:56:50|20.49|20.29|20.49|20.29|20.5|20.3|20.49|20.29|5
1650376630000|2022-04-19 13:57:10|20.5|20.3|20.5|20.3|20.5|20.3|20.49|20.29|3
1650376640000|2022-04-19 13:57:20|20.51|20.31|20.51|20.31|20.51|20.31|20.5|20.3|3
1650376650000|2022-04-19 13:57:30|20.5|20.3|20.5|20.3|20.51|20.31|20.5|20.3|13
1650376660000|2022-04-19 13:57:40|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1650376680000|2022-04-19 13:58:00|20.5|20.3|20.5|20.3|20.5|20.3|20.49|20.29|5
1650376690000|2022-04-19 13:58:10|20.49|20.29|20.51|20.31|20.51|20.31|20.49|20.29|7
1650376700000|2022-04-19 13:58:20|20.5|20.3|20.5|20.3|20.51|20.31|20.5|20.3|7
1650376710000|2022-04-19 13:58:30|20.51|20.31|20.52|20.32|20.52|20.32|20.51|20.31|6
1650376720000|2022-04-19 13:58:40|20.51|20.31|20.51|20.31|20.51|20.31|20.51|20.31|1
1650376730000|2022-04-19 13:58:50|20.52|20.32|20.51|20.31|20.52|20.32|20.51|20.31|2
1650376750000|2022-04-19 13:59:10|20.5|20.3|20.51|20.31|20.51|20.31|20.5|20.3|4
1650376760000|2022-04-19 13:59:20|20.5|20.3|20.5|20.3|20.5|20.3|20.5|20.3|1
1650376800000|2022-04-19 14:00:00|20.51|20.31|20.52|20.32|20.52|20.32|20.5|20.3|10
1650376810000|2022-04-19 14:00:10|20.53|20.33|20.51|20.31|20.53|20.33|20.51|20.31|3
1650376820000|2022-04-19 14:00:20|20.5|20.3|20.5|20.3|20.51|20.31|20.5|20.3|5
1650376830000|2022-04-19 14:00:30|20.51|20.31|20.51|20.31|20.51|20.31|20.51|20.31|1
1650376840000|2022-04-19 14:00:40|20.52|20.32|20.52|20.32|20.52|20.32|20.51|20.31|3
1650376850000|2022-04-19 14:00:50|20.53|20.33|20.54|20.34|20.54|20.34|20.53|20.33|6
1650376870000|2022-04-19 14:01:10|20.53|20.33|20.54|20.34|20.54|20.34|20.53|20.33|4
1650376880000|2022-04-19 14:01:20|20.53|20.33|20.53|20.33|20.54|20.34|20.53|20.33|7
1650376920000|2022-04-19 14:02:00|20.52|20.32|20.52|20.32|20.52|20.32|20.52|20.32|1
1650376930000|2022-04-19 14:02:10|20.53|20.33|20.53|20.33|20.53|20.33|20.52|20.32|3
1650376940000|2022-04-19 14:02:20|20.52|20.32|20.53|20.33|20.53|20.33|20.52|20.32|10
1650376960000|2022-04-19 14:02:40|20.54|20.34|20.53|20.33|20.54|20.34|20.53|20.33|2
1650376970000|2022-04-19 14:02:50|20.54|20.34|20.53|20.33|20.54|20.34|20.53|20.33|2
1650376980000|2022-04-19 14:03:00|20.54|20.34|20.54|20.34|20.55|20.35|20.54|20.34|3
1650376990000|2022-04-19 14:03:10|20.55|20.35|20.56|20.36|20.56|20.36|20.55|20.35|4
1650377000000|2022-04-19 14:03:20|20.55|20.35|20.55|20.35|20.56|20.36|20.55|20.35|5
1650377010000|2022-04-19 14:03:30|20.56|20.36|20.55|20.35|20.56|20.36|20.55|20.35|6
1650377020000|2022-04-19 14:03:40|20.56|20.36|20.56|20.36|20.56|20.36|20.55|20.35|3
1650377030000|2022-04-19 14:03:50|20.55|20.35|20.53|20.33|20.56|20.36|20.53|20.33|5
1650377040000|2022-04-19 14:04:00|20.52|20.32|20.54|20.34|20.54|20.34|20.52|20.32|3
1650377050000|2022-04-19 14:04:10|20.53|20.33|20.53|20.33|20.53|20.33|20.52|20.32|7
1650377060000|2022-04-19 14:04:20|20.52|20.32|20.53|20.33|20.53|20.33|20.52|20.32|2
1650377070000|2022-04-19 14:04:30|20.52|20.32|20.53|20.33|20.53|20.33|20.52|20.32|6
1650377090000|2022-04-19 14:04:50|20.52|20.32|20.53|20.33|20.53|20.33|20.52|20.32|8
1650377100000|2022-04-19 14:05:00|20.52|20.32|20.53|20.33|20.54|20.34|20.52|20.32|6
1650377110000|2022-04-19 14:05:10|20.54|20.34|20.55|20.35|20.55|20.35|20.54|20.34|4
1650377120000|2022-04-19 14:05:20|20.56|20.36|20.57|20.37|20.57|20.37|20.55|20.35|14
1650377130000|2022-04-19 14:05:30|20.58|20.38|20.59|20.39|20.59|20.39|20.57|20.37|6
1650377140000|2022-04-19 14:05:40|20.58|20.38|20.57|20.37|20.58|20.38|20.57|20.37|4
1650377150000|2022-04-19 14:05:50|20.58|20.38|20.58|20.38|20.58|20.38|20.58|20.38|1
1650377160000|2022-04-19 14:06:00|20.59|20.39|20.59|20.39|20.59|20.39|20.59|20.39|1
1650377170000|2022-04-19 14:06:10|20.6|20.4|20.59|20.39|20.6|20.4|20.58|20.38|14
1650377180000|2022-04-19 14:06:20|20.6|20.4|20.59|20.39|20.6|20.4|20.59|20.39|2
1650377190000|2022-04-19 14:06:30|20.58|20.38|20.59|20.39|20.59|20.39|20.58|20.38|2
1650377200000|2022-04-19 14:06:40|20.58|20.38|20.59|20.39|20.59|20.39|20.58|20.38|2
1650377220000|2022-04-19 14:07:00|20.6|20.4|20.6|20.4|20.6|20.4|20.6|20.4|1
1650377250000|2022-04-19 14:07:30|20.61|20.41|20.6|20.4|20.61|20.41|20.6|20.4|4
1650377260000|2022-04-19 14:07:40|20.61|20.41|20.59|20.39|20.61|20.41|20.59|20.39|5
1650377270000|2022-04-19 14:07:50|20.6|20.4|20.6|20.4|20.6|20.4|20.6|20.4|1
1650377290000|2022-04-19 14:08:10|20.59|20.39|20.6|20.4|20.6|20.4|20.59|20.39|2
1650377300000|2022-04-19 14:08:20|20.59|20.39|20.59|20.39|20.6|20.4|20.59|20.39|3
1650377320000|2022-04-19 14:08:40|20.6|20.4|20.62|20.42|20.63|20.43|20.6|20.4|7
1650377330000|2022-04-19 14:08:50|20.61|20.41|20.61|20.41|20.61|20.41|20.61|20.41|1
1650377350000|2022-04-19 14:09:10|20.6|20.4|20.6|20.4|20.61|20.41|20.6|20.4|3
1650377360000|2022-04-19 14:09:20|20.59|20.39|20.59|20.39|20.6|20.4|20.58|20.38|5
1650377370000|2022-04-19 14:09:30|20.58|20.38|20.59|20.39|20.59|20.39|20.58|20.38|4
1650377380000|2022-04-19 14:09:40|20.58|20.38|20.58|20.38|20.59|20.39|20.58|20.38|9
1650377400000|2022-04-19 14:10:00|20.57|20.37|20.57|20.37|20.58|20.38|20.57|20.37|3
1650377410000|2022-04-19 14:10:10|20.56|20.36|20.57|20.37|20.57|20.37|20.56|20.36|8
1650377420000|2022-04-19 14:10:20|20.58|20.38|20.58|20.38|20.59|20.39|20.57|20.37|5
1650377430000|2022-04-19 14:10:30|20.59|20.39|20.59|20.39|20.59|20.39|20.58|20.38|3
1650377440000|2022-04-19 14:10:40|20.6|20.4|20.6|20.4|20.6|20.4|20.59|20.39|3
1650377450000|2022-04-19 14:10:50|20.59|20.39|20.6|20.4|20.6|20.4|20.59|20.39|2
1650377470000|2022-04-19 14:11:10|20.59|20.39|20.59|20.39|20.59|20.39|20.59|20.39|1
1650377480000|2022-04-19 14:11:20|20.6|20.4|20.59|20.39|20.6|20.4|20.59|20.39|2
1650377490000|2022-04-19 14:11:30|20.6|20.4|20.59|20.39|20.6|20.4|20.59|20.39|4
1650377500000|2022-04-19 14:11:40|20.6|20.4|20.57|20.37|20.6|20.4|20.57|20.37|8
1650377510000|2022-04-19 14:11:50|20.58|20.38|20.57|20.37|20.58|20.38|20.56|20.36|12
1650377520000|2022-04-19 14:12:00|20.56|20.36|20.56|20.36|20.57|20.37|20.56|20.36|3
1650377560000|2022-04-19 14:12:40|20.55|20.35|20.55|20.35|20.55|20.35|20.55|20.35|1
1650377570000|2022-04-19 14:12:50|20.56|20.36|20.57|20.37|20.57|20.37|20.56|20.36|2
1650377580000|2022-04-19 14:13:00|20.56|20.36|20.57|20.37|20.57|20.37|20.56|20.36|2
1650377590000|2022-04-19 14:13:10|20.56|20.36|20.57|20.37|20.57|20.37|20.56|20.36|2
1650377620000|2022-04-19 14:13:40|20.56|20.36|20.57|20.37|20.57|20.37|20.56|20.36|2
1650377640000|2022-04-19 14:14:00|20.56|20.36|20.57|20.37|20.57|20.37|20.56|20.36|2
1650377670000|2022-04-19 14:14:30|20.56|20.36|20.57|20.37|20.57|20.37|20.56|20.36|2
1650377690000|2022-04-19 14:14:50|20.56|20.36|20.56|20.36|20.56|20.36|20.56|20.36|1
1650377710000|2022-04-19 14:15:10|20.57|20.37|20.56|20.36|20.57|20.37|20.56|20.36|4
1650377740000|2022-04-19 14:15:40|20.55|20.35|20.55|20.35|20.56|20.36|20.55|20.35|3
1650377750000|2022-04-19 14:15:50|20.54|20.34|20.54|20.34|20.55|20.35|20.54|20.34|3
1650377760000|2022-04-19 14:16:00|20.53|20.33|20.53|20.33|20.54|20.34|20.53|20.33|7
1650377770000|2022-04-19 14:16:10|20.52|20.32|20.51|20.31|20.53|20.33|20.51|20.31|4
1650377780000|2022-04-19 14:16:20|20.52|20.32|20.52|20.32|20.52|20.32|20.52|20.32|1
1650377790000|2022-04-19 14:16:30|20.53|20.33|20.53|20.33|20.53|20.33|20.53|20.33|1
1650377800000|2022-04-19 14:16:40|20.52|20.32|20.52|20.32|20.53|20.33|20.52|20.32|5
1650377810000|2022-04-19 14:16:50|20.53|20.33|20.53|20.33|20.54|20.34|20.53|20.33|3
1650377820000|2022-04-19 14:17:00|20.52|20.32|20.53|20.33|20.53|20.33|20.52|20.32|2
1650377830000|2022-04-19 14:17:10|20.54|20.34|20.55|20.35|20.55|20.35|20.54|20.34|6
1650377850000|2022-04-19 14:17:30|20.54|20.34|20.54|20.34|20.54|20.34|20.54|20.34|1
1650377860000|2022-04-19 14:17:40|20.53|20.33|20.53|20.33|20.54|20.34|20.52|20.32|11
1650377870000|2022-04-19 14:17:50|20.52|20.32|20.52|20.32|20.53|20.33|20.52|20.32|11
1650377880000|2022-04-19 14:18:00|20.53|20.33|20.53|20.33|20.53|20.33|20.52|20.32|7
1650377890000|2022-04-19 14:18:10|20.52|20.32|20.5|20.3|20.53|20.33|20.5|20.3|7
1650377900000|2022-04-19 14:18:20|20.51|20.31|20.51|20.31|20.51|20.31|20.5|20.3|5
1650377910000|2022-04-19 14:18:30|20.5|20.3|20.5|20.3|20.51|20.31|20.5|20.3|5
1650377920000|2022-04-19 14:18:40|20.51|20.31|20.5|20.3|20.51|20.31|20.5|20.3|4
1650377930000|2022-04-19 14:18:50|20.51|20.31|20.51|20.31|20.51|20.31|20.5|20.3|9
1650377940000|2022-04-19 14:19:00|20.5|20.3|20.51|20.31|20.51|20.31|20.5|20.3|6
1650377950000|2022-04-19 14:19:10|20.5|20.3|20.51|20.31|20.51|20.31|20.5|20.3|2
1650377980000|2022-04-19 14:19:40|20.5|20.3|20.51|20.31|20.51|20.31|20.5|20.3|2
1650378010000|2022-04-19 14:20:10|20.5|20.3|20.5|20.3|20.5|20.3|20.5|20.3|1
1650378030000|2022-04-19 14:20:30|20.49|20.29|20.5|20.3|20.5|20.3|20.49|20.29|2
1650378040000|2022-04-19 14:20:40|20.49|20.29|20.5|20.3|20.5|20.3|20.49|20.29|2
1650378070000|2022-04-19 14:21:10|20.51|20.31|20.51|20.31|20.51|20.31|20.51|20.31|1
1650378080000|2022-04-19 14:21:20|20.52|20.32|20.52|20.32|20.52|20.32|20.51|20.31|3
1650378090000|2022-04-19 14:21:30|20.51|20.31|20.52|20.32|20.52|20.32|20.51|20.31|2
1650378100000|2022-04-19 14:21:40|20.51|20.31|20.5|20.3|20.52|20.32|20.5|20.3|4
1650378110000|2022-04-19 14:21:50|20.51|20.31|20.51|20.31|20.51|20.31|20.5|20.3|7
1650378120000|2022-04-19 14:22:00|20.5|20.3|20.5|20.3|20.5|20.3|20.5|20.3|1
1650378130000|2022-04-19 14:22:10|20.49|20.29|20.48|20.28|20.5|20.3|20.48|20.28|4
1650378150000|2022-04-19 14:22:30|20.49|20.29|20.49|20.29|20.49|20.29|20.48|20.28|3
1650378160000|2022-04-19 14:22:40|20.48|20.28|20.48|20.28|20.48|20.28|20.48|20.28|1
1650378210000|2022-04-19 14:23:30|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1650378230000|2022-04-19 14:23:50|20.5|20.3|20.5|20.3|20.5|20.3|20.5|20.3|1
1650378250000|2022-04-19 14:24:10|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1650378260000|2022-04-19 14:24:20|20.5|20.3|20.49|20.29|20.5|20.3|20.49|20.29|2
1650378320000|2022-04-19 14:25:20|20.5|20.3|20.5|20.3|20.5|20.3|20.5|20.3|1
1650378350000|2022-04-19 14:25:50|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1650378370000|2022-04-19 14:26:10|20.5|20.3|20.5|20.3|20.5|20.3|20.49|20.29|3
1650378380000|2022-04-19 14:26:20|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1650378390000|2022-04-19 14:26:30|20.5|20.3|20.5|20.3|20.5|20.3|20.5|20.3|1
1650378420000|2022-04-19 14:27:00|20.51|20.31|20.51|20.31|20.51|20.31|20.51|20.31|1
1650378430000|2022-04-19 14:27:10|20.52|20.32|20.52|20.32|20.52|20.32|20.52|20.32|1
1650378440000|2022-04-19 14:27:20|20.51|20.31|20.52|20.32|20.52|20.32|20.51|20.31|4
1650378450000|2022-04-19 14:27:30|20.51|20.31|20.52|20.32|20.52|20.32|20.51|20.31|4
1650378460000|2022-04-19 14:27:40|20.51|20.31|20.5|20.3|20.51|20.31|20.49|20.29|4
1650378500000|2022-04-19 14:28:20|20.49|20.29|20.49|20.29|20.5|20.3|20.49|20.29|3
1650378510000|2022-04-19 14:28:30|20.48|20.28|20.48|20.28|20.48|20.28|20.48|20.28|1
1650378520000|2022-04-19 14:28:40|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1650378560000|2022-04-19 14:29:20|20.5|20.3|20.5|20.3|20.5|20.3|20.49|20.29|7
1650378570000|2022-04-19 14:29:30|20.49|20.29|20.51|20.31|20.51|20.31|20.49|20.29|9
1650378580000|2022-04-19 14:29:40|20.5|20.3|20.5|20.3|20.5|20.3|20.5|20.3|1
1650378600000|2022-04-19 14:30:00|20.51|20.31|20.51|20.31|20.51|20.31|20.51|20.31|1
1650378610000|2022-04-19 14:30:10|20.52|20.32|20.52|20.32|20.52|20.32|20.52|20.32|1
1650378620000|2022-04-19 14:30:20|20.51|20.31|20.5|20.3|20.52|20.32|20.5|20.3|4
1650378630000|2022-04-19 14:30:30|20.51|20.31|20.51|20.31|20.51|20.31|20.51|20.31|1
1650378640000|2022-04-19 14:30:40|20.5|20.3|20.5|20.3|20.5|20.3|20.5|20.3|1
1650378650000|2022-04-19 14:30:50|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1650378660000|2022-04-19 14:31:00|20.5|20.3|20.49|20.29|20.5|20.3|20.49|20.29|4
1650378720000|2022-04-19 14:32:00|20.5|20.3|20.5|20.3|20.5|20.3|20.5|20.3|1
1650378730000|2022-04-19 14:32:10|20.49|20.29|20.5|20.3|20.5|20.3|20.49|20.29|2
1650378740000|2022-04-19 14:32:20|20.51|20.31|20.51|20.31|20.51|20.31|20.51|20.31|1
1650378750000|2022-04-19 14:32:30|20.5|20.3|20.5|20.3|20.51|20.31|20.5|20.3|5
1650378780000|2022-04-19 14:33:00|20.51|20.31|20.51|20.31|20.51|20.31|20.5|20.3|5
1650378800000|2022-04-19 14:33:20|20.52|20.32|20.55|20.35|20.55|20.35|20.52|20.32|6
1650378830000|2022-04-19 14:33:50|20.54|20.34|20.55|20.35|20.55|20.35|20.54|20.34|2
1650378840000|2022-04-19 14:34:00|20.54|20.34|20.54|20.34|20.54|20.34|20.54|20.34|1
1650378850000|2022-04-19 14:34:10|20.53|20.33|20.53|20.33|20.53|20.33|20.53|20.33|1
1650378950000|2022-04-19 14:35:50|20.52|20.32|20.51|20.31|20.52|20.32|20.51|20.31|2
1650378960000|2022-04-19 14:36:00|20.5|20.3|20.5|20.3|20.51|20.31|20.5|20.3|3
1650378970000|2022-04-19 14:36:10|20.51|20.31|20.51|20.31|20.51|20.31|20.5|20.3|3
1650378980000|2022-04-19 14:36:20|20.5|20.3|20.51|20.31|20.51|20.31|20.5|20.3|2
1650378990000|2022-04-19 14:36:30|20.5|20.3|20.5|20.3|20.5|20.3|20.5|20.3|1
1650379010000|2022-04-19 14:36:50|20.51|20.31|20.51|20.31|20.51|20.31|20.51|20.31|1
1650379020000|2022-04-19 14:37:00|20.5|20.3|20.5|20.3|20.51|20.31|20.5|20.3|3
1650379120000|2022-04-19 14:38:40|20.49|20.29|20.49|20.29|20.5|20.3|20.49|20.29|3
1650379130000|2022-04-19 14:38:50|20.5|20.3|20.5|20.3|20.5|20.3|20.5|20.3|1
1650379160000|2022-04-19 14:39:20|20.49|20.29|20.5|20.3|20.5|20.3|20.49|20.29|2
1650379170000|2022-04-19 14:39:30|20.49|20.29|20.49|20.29|20.5|20.3|20.49|20.29|3
1650379210000|2022-04-19 14:40:10|20.48|20.28|20.48|20.28|20.48|20.28|20.48|20.28|1
1650379220000|2022-04-19 14:40:20|20.47|20.27|20.47|20.27|20.47|20.27|20.47|20.27|1
1650379230000|2022-04-19 14:40:30|20.48|20.28|20.48|20.28|20.48|20.28|20.47|20.27|5
1650379240000|2022-04-19 14:40:40|20.47|20.27|20.48|20.28|20.48|20.28|20.47|20.27|2
1650379280000|2022-04-19 14:41:20|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1650379330000|2022-04-19 14:42:10|20.48|20.28|20.49|20.29|20.49|20.29|20.48|20.28|2
1650379340000|2022-04-19 14:42:20|20.48|20.28|20.49|20.29|20.49|20.29|20.48|20.28|6
1650379350000|2022-04-19 14:42:30|20.48|20.28|20.48|20.28|20.48|20.28|20.48|20.28|1
1650379360000|2022-04-19 14:42:40|20.47|20.27|20.47|20.27|20.48|20.28|20.47|20.27|3
1650379380000|2022-04-19 14:43:00|20.48|20.28|20.47|20.27|20.48|20.28|20.47|20.27|2
1650379410000|2022-04-19 14:43:30|20.48|20.28|20.48|20.28|20.48|20.28|20.48|20.28|1
1650379460000|2022-04-19 14:44:20|20.47|20.27|20.48|20.28|20.48|20.28|20.47|20.27|6
1650379480000|2022-04-19 14:44:40|20.47|20.27|20.47|20.27|20.47|20.27|20.47|20.27|1
1650379490000|2022-04-19 14:44:50|20.48|20.28|20.47|20.27|20.48|20.28|20.47|20.27|4
1650379500000|2022-04-19 14:45:00|20.48|20.28|20.47|20.27|20.48|20.28|20.47|20.27|2
1650379510000|2022-04-19 14:45:10|20.48|20.28|20.48|20.28|20.48|20.28|20.47|20.27|3
1650379590000|2022-04-19 14:46:30|20.49|20.29|20.48|20.28|20.49|20.29|20.48|20.28|2
1650379600000|2022-04-19 14:46:40|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1650379610000|2022-04-19 14:46:50|20.5|20.3|20.5|20.3|20.5|20.3|20.5|20.3|1
1650379620000|2022-04-19 14:47:00|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1650379630000|2022-04-19 14:47:10|20.5|20.3|20.5|20.3|20.5|20.3|20.49|20.29|7
1650379640000|2022-04-19 14:47:20|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1650379650000|2022-04-19 14:47:30|20.5|20.3|20.5|20.3|20.5|20.3|20.49|20.29|13
1650379660000|2022-04-19 14:47:40|20.49|20.29|20.5|20.3|20.5|20.3|20.49|20.29|2
1650379680000|2022-04-19 14:48:00|20.49|20.29|20.5|20.3|20.5|20.3|20.49|20.29|6
1650379700000|2022-04-19 14:48:20|20.49|20.29|20.5|20.3|20.5|20.3|20.49|20.29|2
1650379710000|2022-04-19 14:48:30|20.51|20.31|20.51|20.31|20.51|20.31|20.5|20.3|3
1650379730000|2022-04-19 14:48:50|20.5|20.3|20.51|20.31|20.51|20.31|20.5|20.3|4
1650379740000|2022-04-19 14:49:00|20.5|20.3|20.51|20.31|20.51|20.31|20.5|20.3|4
1650379770000|2022-04-19 14:49:30|20.5|20.3|20.5|20.3|20.5|20.3|20.5|20.3|1
1650379810000|2022-04-19 14:50:10|20.51|20.31|20.5|20.3|20.51|20.31|20.5|20.3|4
1650379820000|2022-04-19 14:50:20|20.51|20.31|20.51|20.31|20.51|20.31|20.5|20.3|5
1650379830000|2022-04-19 14:50:30|20.5|20.3|20.5|20.3|20.5|20.3|20.5|20.3|1
1650379840000|2022-04-19 14:50:40|20.51|20.31|20.51|20.31|20.51|20.31|20.51|20.31|1
1650379850000|2022-04-19 14:50:50|20.5|20.3|20.51|20.31|20.51|20.31|20.5|20.3|8
1650379860000|2022-04-19 14:51:00|20.5|20.3|20.51|20.31|20.51|20.31|20.5|20.3|4
1650379870000|2022-04-19 14:51:10|20.5|20.3|20.5|20.3|20.51|20.31|20.5|20.3|5
1650379880000|2022-04-19 14:51:20|20.51|20.31|20.51|20.31|20.51|20.31|20.5|20.3|3
1650379910000|2022-04-19 14:51:50|20.5|20.3|20.51|20.31|20.51|20.31|20.5|20.3|4
1650379920000|2022-04-19 14:52:00|20.5|20.3|20.51|20.31|20.51|20.31|20.5|20.3|4
1650379930000|2022-04-19 14:52:10|20.5|20.3|20.51|20.31|20.51|20.31|20.5|20.3|4
1650379990000|2022-04-19 14:53:10|20.52|20.32|20.52|20.32|20.52|20.32|20.52|20.32|1
1650380000000|2022-04-19 14:53:20|20.51|20.31|20.51|20.31|20.51|20.31|20.51|20.31|1
1650380030000|2022-04-19 14:53:50|20.52|20.32|20.52|20.32|20.52|20.32|20.52|20.32|1
1650380060000|2022-04-19 14:54:20|20.53|20.33|20.53|20.33|20.53|20.33|20.52|20.32|3
1650380090000|2022-04-19 14:54:50|20.52|20.32|20.5|20.3|20.52|20.32|20.5|20.3|3
1650380100000|2022-04-19 14:55:00|20.51|20.31|20.51|20.31|20.51|20.31|20.5|20.3|7
1650380110000|2022-04-19 14:55:10|20.5|20.3|20.5|20.3|20.5|20.3|20.5|20.3|1
1650380120000|2022-04-19 14:55:20|20.51|20.31|20.51|20.31|20.51|20.31|20.51|20.31|1
1650380140000|2022-04-19 14:55:40|20.5|20.3|20.51|20.31|20.51|20.31|20.5|20.3|4
1650380190000|2022-04-19 14:56:30|20.5|20.3|20.51|20.31|20.51|20.31|20.5|20.3|8
1650380200000|2022-04-19 14:56:40|20.5|20.3|20.51|20.31|20.51|20.31|20.5|20.3|2
1650380220000|2022-04-19 14:57:00|20.52|20.32|20.53|20.33|20.53|20.33|20.52|20.32|2
1650380230000|2022-04-19 14:57:10|20.52|20.32|20.53|20.33|20.53|20.33|20.52|20.32|2
1650380280000|2022-04-19 14:58:00|20.54|20.34|20.52|20.32|20.54|20.34|20.52|20.32|7
1650380310000|2022-04-19 14:58:30|20.51|20.31|20.51|20.31|20.51|20.31|20.51|20.31|1
1650380350000|2022-04-19 14:59:10|20.5|20.3|20.5|20.3|20.5|20.3|20.49|20.29|5
1650380380000|2022-04-19 14:59:40|20.49|20.29|20.47|20.27|20.49|20.29|20.47|20.27|3
1650380390000|2022-04-19 14:59:50|20.48|20.28|20.47|20.27|20.48|20.28|20.47|20.27|4
1650380400000|2022-04-19 15:00:00|20.48|20.28|20.48|20.28|20.48|20.28|20.47|20.27|3
1650380410000|2022-04-19 15:00:10|20.49|20.29|20.48|20.28|20.49|20.29|20.48|20.28|2
1650380420000|2022-04-19 15:00:20|20.49|20.29|20.48|20.28|20.49|20.29|20.48|20.28|6
1650380430000|2022-04-19 15:00:30|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1650380440000|2022-04-19 15:00:40|20.5|20.3|20.5|20.3|20.5|20.3|20.5|20.3|1
1650380450000|2022-04-19 15:00:50|20.49|20.29|20.5|20.3|20.5|20.3|20.49|20.29|2
1650380460000|2022-04-19 15:01:00|20.51|20.31|20.51|20.31|20.51|20.31|20.5|20.3|9
1650380470000|2022-04-19 15:01:10|20.5|20.3|20.5|20.3|20.5|20.3|20.5|20.3|1
1650380510000|2022-04-19 15:01:50|20.51|20.31|20.51|20.31|20.51|20.31|20.51|20.31|1
1650380520000|2022-04-19 15:02:00|20.5|20.3|20.51|20.31|20.51|20.31|20.5|20.3|6
1650380540000|2022-04-19 15:02:20|20.52|20.32|20.52|20.32|20.52|20.32|20.52|20.32|1
1650380550000|2022-04-19 15:02:30|20.53|20.33|20.52|20.32|20.53|20.33|20.52|20.32|2
1650380560000|2022-04-19 15:02:40|20.53|20.33|20.52|20.32|20.53|20.33|20.52|20.32|2
1650380570000|2022-04-19 15:02:50|20.53|20.33|20.53|20.33|20.53|20.33|20.52|20.32|9
1650380580000|2022-04-19 15:03:00|20.52|20.32|20.53|20.33|20.53|20.33|20.52|20.32|2
1650380590000|2022-04-19 15:03:10|20.52|20.32|20.52|20.32|20.52|20.32|20.51|20.31|3
1650380600000|2022-04-19 15:03:20|20.51|20.31|20.5|20.3|20.51|20.31|20.5|20.3|2
1650380610000|2022-04-19 15:03:30|20.51|20.31|20.5|20.3|20.51|20.31|20.5|20.3|4
1650380620000|2022-04-19 15:03:40|20.51|20.31|20.51|20.31|20.51|20.31|20.5|20.3|3
1650380660000|2022-04-19 15:04:20|20.52|20.32|20.52|20.32|20.52|20.32|20.52|20.32|1
1650380680000|2022-04-19 15:04:40|20.53|20.33|20.52|20.32|20.53|20.33|20.52|20.32|4
1650380690000|2022-04-19 15:04:50|20.53|20.33|20.53|20.33|20.53|20.33|20.53|20.33|1
1650380700000|2022-04-19 15:05:00|20.52|20.32|20.5|20.3|20.52|20.32|20.5|20.3|3
1650380710000|2022-04-19 15:05:10|20.51|20.31|20.51|20.31|20.51|20.31|20.5|20.3|3
1650380740000|2022-04-19 15:05:40|20.5|20.3|20.5|20.3|20.5|20.3|20.5|20.3|1
1650380750000|2022-04-19 15:05:50|20.51|20.31|20.5|20.3|20.51|20.31|20.5|20.3|4
1650380760000|2022-04-19 15:06:00|20.49|20.29|20.5|20.3|20.5|20.3|20.49|20.29|2
1650380780000|2022-04-19 15:06:20|20.51|20.31|20.5|20.3|20.51|20.31|20.5|20.3|2
1650380830000|2022-04-19 15:07:10|20.51|20.31|20.52|20.32|20.52|20.32|20.5|20.3|6
1650380860000|2022-04-19 15:07:40|20.53|20.33|20.54|20.34|20.54|20.34|20.53|20.33|2
1650380870000|2022-04-19 15:07:50|20.55|20.35|20.54|20.34|20.55|20.35|20.54|20.34|2
1650380880000|2022-04-19 15:08:00|20.53|20.33|20.54|20.34|20.55|20.35|20.53|20.33|4
1650380890000|2022-04-19 15:08:10|20.55|20.35|20.54|20.34|20.55|20.35|20.54|20.34|2
1650380970000|2022-04-19 15:09:30|20.53|20.33|20.53|20.33|20.54|20.34|20.53|20.33|9
1650380990000|2022-04-19 15:09:50|20.54|20.34|20.53|20.33|20.54|20.34|20.53|20.33|4
1650381000000|2022-04-19 15:10:00|20.54|20.34|20.54|20.34|20.54|20.34|20.54|20.34|1
1650381010000|2022-04-19 15:10:10|20.53|20.33|20.54|20.34|20.54|20.34|20.53|20.33|2
1650381030000|2022-04-19 15:10:30|20.53|20.33|20.54|20.34|20.54|20.34|20.53|20.33|2
1650381060000|2022-04-19 15:11:00|20.55|20.35|20.55|20.35|20.55|20.35|20.55|20.35|1
1650381070000|2022-04-19 15:11:10|20.56|20.36|20.56|20.36|20.56|20.36|20.56|20.36|1
1650381090000|2022-04-19 15:11:30|20.57|20.37|20.57|20.37|20.57|20.37|20.56|20.36|5
1650381100000|2022-04-19 15:11:40|20.58|20.38|20.59|20.39|20.59|20.39|20.58|20.38|4
1650381110000|2022-04-19 15:11:50|20.58|20.38|20.59|20.39|20.59|20.39|20.58|20.38|2
1650381120000|2022-04-19 15:12:00|20.6|20.4|20.58|20.38|20.6|20.4|20.58|20.38|5
1650381140000|2022-04-19 15:12:20|20.59|20.39|20.59|20.39|20.59|20.39|20.59|20.39|1
1650381150000|2022-04-19 15:12:30|20.58|20.38|20.59|20.39|20.59|20.39|20.58|20.38|2
1650381170000|2022-04-19 15:12:50|20.6|20.4|20.59|20.39|20.6|20.4|20.59|20.39|2
1650381180000|2022-04-19 15:13:00|20.6|20.4|20.6|20.4|20.6|20.4|20.6|20.4|1
1650381190000|2022-04-19 15:13:10|20.59|20.39|20.59|20.39|20.6|20.4|20.59|20.39|3
1650381220000|2022-04-19 15:13:40|20.58|20.38|20.58|20.38|20.59|20.39|20.58|20.38|5
1650381260000|2022-04-19 15:14:20|20.59|20.39|20.59|20.39|20.59|20.39|20.59|20.39|1
1650381270000|2022-04-19 15:14:30|20.58|20.38|20.57|20.37|20.58|20.38|20.57|20.37|4
1650381280000|2022-04-19 15:14:40|20.56|20.36|20.56|20.36|20.57|20.37|20.56|20.36|3
1650381290000|2022-04-19 15:14:50|20.57|20.37|20.57|20.37|20.57|20.37|20.57|20.37|1
1650381300000|2022-04-19 15:15:00|20.58|20.38|20.58|20.38|20.58|20.38|20.57|20.37|7
1650381350000|2022-04-19 15:15:50|20.59|20.39|20.6|20.4|20.6|20.4|20.58|20.38|4
1650381360000|2022-04-19 15:16:00|20.59|20.39|20.59|20.39|20.6|20.4|20.59|20.39|5
1650381370000|2022-04-19 15:16:10|20.6|20.4|20.59|20.39|20.6|20.4|20.59|20.39|2
1650381400000|2022-04-19 15:16:40|20.58|20.38|20.58|20.38|20.59|20.39|20.58|20.38|3
1650381420000|2022-04-19 15:17:00|20.57|20.37|20.57|20.37|20.57|20.37|20.57|20.37|1
1650381430000|2022-04-19 15:17:10|20.56|20.36|20.56|20.36|20.57|20.37|20.56|20.36|3
1650381460000|2022-04-19 15:17:40|20.55|20.35|20.55|20.35|20.56|20.36|20.55|20.35|5
1650381470000|2022-04-19 15:17:50|20.56|20.36|20.55|20.35|20.56|20.36|20.55|20.35|4
1650381480000|2022-04-19 15:18:00|20.54|20.34|20.54|20.34|20.54|20.34|20.54|20.34|1
1650381490000|2022-04-19 15:18:10|20.53|20.33|20.54|20.34|20.54|20.34|20.53|20.33|2
1650381540000|2022-04-19 15:19:00|20.53|20.33|20.53|20.33|20.53|20.33|20.53|20.33|1
1650381550000|2022-04-19 15:19:10|20.52|20.32|20.53|20.33|20.53|20.33|20.52|20.32|2
1650381560000|2022-04-19 15:19:20|20.52|20.32|20.53|20.33|20.53|20.33|20.52|20.32|10
1650381570000|2022-04-19 15:19:30|20.52|20.32|20.53|20.33|20.53|20.33|20.52|20.32|4
1650381580000|2022-04-19 15:19:40|20.52|20.32|20.53|20.33|20.53|20.33|20.52|20.32|6
1650381590000|2022-04-19 15:19:50|20.52|20.32|20.52|20.32|20.53|20.33|20.52|20.32|9
1650381620000|2022-04-19 15:20:20|20.51|20.31|20.51|20.31|20.52|20.32|20.51|20.31|3
1650381630000|2022-04-19 15:20:30|20.52|20.32|20.52|20.32|20.52|20.32|20.52|20.32|1
1650381700000|2022-04-19 15:21:40|20.53|20.33|20.52|20.32|20.53|20.33|20.52|20.32|2
1650381710000|2022-04-19 15:21:50|20.51|20.31|20.51|20.31|20.52|20.32|20.51|20.31|3
1650381730000|2022-04-19 15:22:10|20.52|20.32|20.52|20.32|20.52|20.32|20.51|20.31|5
1650381740000|2022-04-19 15:22:20|20.51|20.31|20.52|20.32|20.52|20.32|20.51|20.31|6
1650381750000|2022-04-19 15:22:30|20.51|20.31|20.51|20.31|20.51|20.31|20.51|20.31|1
1650381790000|2022-04-19 15:23:10|20.52|20.32|20.52|20.32|20.52|20.32|20.51|20.31|3
1650381800000|2022-04-19 15:23:20|20.51|20.31|20.51|20.31|20.51|20.31|20.51|20.31|1
1650381810000|2022-04-19 15:23:30|20.52|20.32|20.51|20.31|20.52|20.32|20.51|20.31|4
1650381820000|2022-04-19 15:23:40|20.52|20.32|20.52|20.32|20.52|20.32|20.52|20.32|1
1650381830000|2022-04-19 15:23:50|20.51|20.31|20.51|20.31|20.52|20.32|20.51|20.31|3
1650381850000|2022-04-19 15:24:10|20.52|20.32|20.52|20.32|20.52|20.32|20.52|20.32|1
1650381860000|2022-04-19 15:24:20|20.51|20.31|20.51|20.31|20.51|20.31|20.51|20.31|1
1650381920000|2022-04-19 15:25:20|20.5|20.3|20.5|20.3|20.51|20.31|20.5|20.3|5
1650381950000|2022-04-19 15:25:50|20.49|20.29|20.48|20.28|20.49|20.29|20.47|20.27|4
1650381960000|2022-04-19 15:26:00|20.47|20.27|20.48|20.28|20.48|20.28|20.47|20.27|4
1650381970000|2022-04-19 15:26:10|20.47|20.27|20.47|20.27|20.48|20.28|20.47|20.27|5
1650381980000|2022-04-19 15:26:20|20.48|20.28|20.44|20.24|20.48|20.28|20.43|20.23|9
1650381990000|2022-04-19 15:26:30|20.45|20.25|20.45|20.25|20.45|20.25|20.44|20.24|5
1650382020000|2022-04-19 15:27:00|20.46|20.26|20.46|20.26|20.46|20.26|20.46|20.26|1
1650382030000|2022-04-19 15:27:10|20.47|20.27|20.47|20.27|20.47|20.27|20.47|20.27|1
1650382050000|2022-04-19 15:27:30|20.48|20.28|20.48|20.28|20.48|20.28|20.48|20.28|1
1650382060000|2022-04-19 15:27:40|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1650382070000|2022-04-19 15:27:50|20.48|20.28|20.48|20.28|20.48|20.28|20.48|20.28|1
1650382090000|2022-04-19 15:28:10|20.49|20.29|20.48|20.28|20.49|20.29|20.48|20.28|4
1650382120000|2022-04-19 15:28:40|20.47|20.27|20.47|20.27|20.47|20.27|20.47|20.27|1
1650382140000|2022-04-19 15:29:00|20.48|20.28|20.48|20.28|20.48|20.28|20.47|20.27|7
1650382150000|2022-04-19 15:29:10|20.47|20.27|20.48|20.28|20.48|20.28|20.47|20.27|2
1650382160000|2022-04-19 15:29:20|20.47|20.27|20.47|20.27|20.48|20.28|20.47|20.27|9
1650382180000|2022-04-19 15:29:40|20.48|20.28|20.48|20.28|20.48|20.28|20.48|20.28|1
1650382310000|2022-04-19 15:31:50|20.49|20.29|20.48|20.28|20.49|20.29|20.48|20.28|2
1650382380000|2022-04-19 15:33:00|20.47|20.27|20.46|20.26|20.47|20.27|20.46|20.26|4
1650382410000|2022-04-19 15:33:30|20.45|20.25|20.46|20.26|20.46|20.26|20.45|20.25|10
1650382420000|2022-04-19 15:33:40|20.45|20.25|20.45|20.25|20.46|20.26|20.44|20.24|7
1650382430000|2022-04-19 15:33:50|20.44|20.24|20.42|20.22|20.45|20.25|20.42|20.22|9
1650382440000|2022-04-19 15:34:00|20.43|20.23|20.42|20.22|20.43|20.23|20.42|20.22|4
1650382450000|2022-04-19 15:34:10|20.41|20.21|20.41|20.21|20.42|20.22|20.41|20.21|5
1650382460000|2022-04-19 15:34:20|20.42|20.22|20.42|20.22|20.42|20.22|20.42|20.22|1
1650382480000|2022-04-19 15:34:40|20.43|20.23|20.42|20.22|20.43|20.23|20.42|20.22|4
1650382500000|2022-04-19 15:35:00|20.41|20.21|20.42|20.22|20.42|20.22|20.41|20.21|4
1650382550000|2022-04-19 15:35:50|20.41|20.21|20.42|20.22|20.42|20.22|20.41|20.21|2
1650382560000|2022-04-19 15:36:00|20.41|20.21|20.42|20.22|20.42|20.22|20.41|20.21|2
1650382570000|2022-04-19 15:36:10|20.41|20.21|20.41|20.21|20.42|20.22|20.41|20.21|3
1650382590000|2022-04-19 15:36:30|20.4|20.2|20.4|20.2|20.41|20.21|20.4|20.2|5
1650382600000|2022-04-19 15:36:40|20.39|20.19|20.39|20.19|20.4|20.2|20.39|20.19|3
1650382610000|2022-04-19 15:36:50|20.38|20.18|20.38|20.18|20.38|20.18|20.38|20.18|1
1650382620000|2022-04-19 15:37:00|20.37|20.17|20.37|20.17|20.38|20.18|20.37|20.17|7
1650382630000|2022-04-19 15:37:10|20.38|20.18|20.38|20.18|20.38|20.18|20.37|20.17|3
1650382650000|2022-04-19 15:37:30|20.37|20.17|20.38|20.18|20.38|20.18|20.37|20.17|2
1650382670000|2022-04-19 15:37:50|20.39|20.19|20.39|20.19|20.39|20.19|20.39|20.19|1
1650382680000|2022-04-19 15:38:00|20.38|20.18|20.39|20.19|20.39|20.19|20.38|20.18|4
1650382700000|2022-04-19 15:38:20|20.4|20.2|20.4|20.2|20.4|20.2|20.39|20.19|5
1650382710000|2022-04-19 15:38:30|20.39|20.19|20.41|20.21|20.41|20.21|20.39|20.19|5
1650382750000|2022-04-19 15:39:10|20.4|20.2|20.41|20.21|20.41|20.21|20.4|20.2|2
1650382760000|2022-04-19 15:39:20|20.4|20.2|20.4|20.2|20.41|20.21|20.39|20.19|9
1650382770000|2022-04-19 15:39:30|20.39|20.19|20.39|20.19|20.39|20.19|20.39|20.19|1
1650382780000|2022-04-19 15:39:40|20.38|20.18|20.38|20.18|20.38|20.18|20.37|20.17|3
1650382790000|2022-04-19 15:39:50|20.39|20.19|20.38|20.18|20.39|20.19|20.38|20.18|6
1650382810000|2022-04-19 15:40:10|20.37|20.17|20.36|20.16|20.37|20.17|20.36|20.16|2
1650382820000|2022-04-19 15:40:20|20.37|20.17|20.35|20.15|20.38|20.18|20.35|20.15|6
1650382830000|2022-04-19 15:40:30|20.34|20.14|20.33|20.13|20.34|20.14|20.33|20.13|6
1650382850000|2022-04-19 15:40:50|20.34|20.14|20.35|20.15|20.35|20.15|20.34|20.14|4
1650382860000|2022-04-19 15:41:00|20.36|20.16|20.32|20.12|20.36|20.16|20.32|20.12|9
1650382870000|2022-04-19 15:41:10|20.33|20.13|20.3|20.1|20.33|20.13|20.28|20.08|11
1650382880000|2022-04-19 15:41:20|20.31|20.11|20.31|20.11|20.32|20.12|20.31|20.11|3
1650382910000|2022-04-19 15:41:50|20.32|20.12|20.31|20.11|20.32|20.12|20.31|20.11|6
1650382920000|2022-04-19 15:42:00|20.32|20.12|20.32|20.12|20.32|20.12|20.31|20.11|5
1650382930000|2022-04-19 15:42:10|20.31|20.11|20.31|20.11|20.31|20.11|20.31|20.11|1
1650382940000|2022-04-19 15:42:20|20.32|20.12|20.31|20.11|20.32|20.12|20.31|20.11|2
1650382950000|2022-04-19 15:42:30|20.32|20.12|20.32|20.12|20.32|20.12|20.32|20.12|1
1650382970000|2022-04-19 15:42:50|20.33|20.13|20.34|20.14|20.34|20.14|20.33|20.13|2
1650382980000|2022-04-19 15:43:00|20.35|20.15|20.36|20.16|20.36|20.16|20.35|20.15|4
1650382990000|2022-04-19 15:43:10|20.35|20.15|20.36|20.16|20.37|20.17|20.35|20.15|6
1650383020000|2022-04-19 15:43:40|20.37|20.17|20.37|20.17|20.37|20.17|20.36|20.16|7
1650383030000|2022-04-19 15:43:50|20.36|20.16|20.36|20.16|20.37|20.17|20.36|20.16|13
1650383040000|2022-04-19 15:44:00|20.35|20.15|20.36|20.16|20.36|20.16|20.35|20.15|2
1650383060000|2022-04-19 15:44:20|20.35|20.15|20.36|20.16|20.36|20.16|20.35|20.15|4
1650383070000|2022-04-19 15:44:30|20.35|20.15|20.36|20.16|20.36|20.16|20.35|20.15|2
1650383100000|2022-04-19 15:45:00|20.37|20.17|20.37|20.17|20.37|20.17|20.36|20.16|5
1650383110000|2022-04-19 15:45:10|20.36|20.16|20.37|20.17|20.37|20.17|20.36|20.16|4
1650383120000|2022-04-19 15:45:20|20.36|20.16|20.37|20.17|20.37|20.17|20.36|20.16|12
1650383130000|2022-04-19 15:45:30|20.36|20.16|20.36|20.16|20.37|20.17|20.36|20.16|3
1650383140000|2022-04-19 15:45:40|20.35|20.15|20.36|20.16|20.36|20.16|20.35|20.15|2
1650383150000|2022-04-19 15:45:50|20.35|20.15|20.36|20.16|20.36|20.16|20.35|20.15|2
1650383190000|2022-04-19 15:46:30|20.35|20.15|20.36|20.16|20.36|20.16|20.35|20.15|4
1650383330000|2022-04-19 15:48:50|20.37|20.17|20.38|20.18|20.38|20.18|20.36|20.16|4
1650383360000|2022-04-19 15:49:20|20.39|20.19|20.39|20.19|20.39|20.19|20.38|20.18|3
1650383410000|2022-04-19 15:50:10|20.38|20.18|20.38|20.18|20.38|20.18|20.38|20.18|1
1650383420000|2022-04-19 15:50:20|20.39|20.19|20.39|20.19|20.39|20.19|20.39|20.19|1
1650383470000|2022-04-19 15:51:10|20.4|20.2|20.4|20.2|20.4|20.2|20.4|20.2|1
1650383480000|2022-04-19 15:51:20|20.41|20.21|20.41|20.21|20.42|20.22|20.41|20.21|5
1650383500000|2022-04-19 15:51:40|20.4|20.2|20.4|20.2|20.4|20.2|20.4|20.2|1
1650383510000|2022-04-19 15:51:50|20.41|20.21|20.4|20.2|20.41|20.21|20.4|20.2|2
1650383590000|2022-04-19 15:53:10|20.41|20.21|20.41|20.21|20.41|20.21|20.41|20.21|1
1650383600000|2022-04-19 15:53:20|20.4|20.2|20.41|20.21|20.41|20.21|20.4|20.2|2
1650383610000|2022-04-19 15:53:30|20.4|20.2|20.4|20.2|20.41|20.21|20.4|20.2|5
1650383620000|2022-04-19 15:53:40|20.41|20.21|20.41|20.21|20.41|20.21|20.41|20.21|1
1650383650000|2022-04-19 15:54:10|20.42|20.22|20.42|20.22|20.42|20.22|20.42|20.22|1
1650383700000|2022-04-19 15:55:00|20.41|20.21|20.41|20.21|20.41|20.21|20.41|20.21|1
1650383710000|2022-04-19 15:55:10|20.4|20.2|20.41|20.21|20.41|20.21|20.4|20.2|4
1650383720000|2022-04-19 15:55:20|20.4|20.2|20.4|20.2|20.4|20.2|20.4|20.2|1
1650383760000|2022-04-19 15:56:00|20.41|20.21|20.41|20.21|20.41|20.21|20.4|20.2|3
1650383770000|2022-04-19 15:56:10|20.4|20.2|20.41|20.21|20.41|20.21|20.4|20.2|2
1650383810000|2022-04-19 15:56:50|20.4|20.2|20.4|20.2|20.4|20.2|20.4|20.2|1
1650383860000|2022-04-19 15:57:40|20.39|20.19|20.39|20.19|20.39|20.19|20.39|20.19|1
1650383920000|2022-04-19 15:58:40|20.38|20.18|20.38|20.18|20.38|20.18|20.38|20.18|1
1650383930000|2022-04-19 15:58:50|20.37|20.17|20.37|20.17|20.37|20.17|20.37|20.17|1
1650383940000|2022-04-19 15:59:00|20.36|20.16|20.36|20.16|20.37|20.17|20.36|20.16|3
1650383950000|2022-04-19 15:59:10|20.37|20.17|20.37|20.17|20.37|20.17|20.36|20.16|3
1650383960000|2022-04-19 15:59:20|20.38|20.18|20.38|20.18|20.38|20.18|20.38|20.18|1
1650383980000|2022-04-19 15:59:40|20.39|20.19|20.39|20.19|20.39|20.19|20.39|20.19|1
1650384010000|2022-04-19 16:00:10|20.4|20.2|20.39|20.19|20.4|20.2|20.39|20.19|2
1650384020000|2022-04-19 16:00:20|20.4|20.2|20.4|20.2|20.4|20.2|20.39|20.19|3
1650384040000|2022-04-19 16:00:40|20.41|20.21|20.41|20.21|20.41|20.21|20.41|20.21|1
1650384050000|2022-04-19 16:00:50|20.4|20.2|20.4|20.2|20.4|20.2|20.4|20.2|1
1650384060000|2022-04-19 16:01:00|20.41|20.21|20.4|20.2|20.41|20.21|20.4|20.2|2
1650384070000|2022-04-19 16:01:10|20.39|20.19|20.4|20.2|20.4|20.2|20.39|20.19|4
1650384080000|2022-04-19 16:01:20|20.39|20.19|20.4|20.2|20.4|20.2|20.39|20.19|14
1650384090000|2022-04-19 16:01:30|20.39|20.19|20.4|20.2|20.4|20.2|20.39|20.19|4
1650384130000|2022-04-19 16:02:10|20.41|20.21|20.41|20.21|20.41|20.21|20.4|20.2|3
1650384180000|2022-04-19 16:03:00|20.4|20.2|20.41|20.21|20.41|20.21|20.4|20.2|2
1650384240000|2022-04-19 16:04:00|20.42|20.22|20.42|20.22|20.42|20.22|20.41|20.21|3
1650384250000|2022-04-19 16:04:10|20.43|20.23|20.43|20.23|20.43|20.23|20.43|20.23|1
1650384260000|2022-04-19 16:04:20|20.42|20.22|20.42|20.22|20.42|20.22|20.42|20.22|1
1650384270000|2022-04-19 16:04:30|20.41|20.21|20.41|20.21|20.41|20.21|20.41|20.21|1
1650384290000|2022-04-19 16:04:50|20.4|20.2|20.41|20.21|20.41|20.21|20.4|20.2|2
1650384320000|2022-04-19 16:05:20|20.4|20.2|20.4|20.2|20.41|20.21|20.4|20.2|7
1650384330000|2022-04-19 16:05:30|20.41|20.21|20.4|20.2|20.41|20.21|20.4|20.2|14
1650384340000|2022-04-19 16:05:40|20.41|20.21|20.4|20.2|20.41|20.21|20.4|20.2|8
1650384360000|2022-04-19 16:06:00|20.41|20.21|20.41|20.21|20.41|20.21|20.41|20.21|1
1650384370000|2022-04-19 16:06:10|20.42|20.22|20.42|20.22|20.42|20.22|20.41|20.21|3
1650384380000|2022-04-19 16:06:20|20.41|20.21|20.42|20.22|20.42|20.22|20.41|20.21|2
1650384480000|2022-04-19 16:08:00|20.43|20.23|20.43|20.23|20.43|20.23|20.43|20.23|1
1650384510000|2022-04-19 16:08:30|20.44|20.24|20.44|20.24|20.44|20.24|20.44|20.24|1
1650384520000|2022-04-19 16:08:40|20.43|20.23|20.43|20.23|20.43|20.23|20.43|20.23|1
1650384550000|2022-04-19 16:09:10|20.44|20.24|20.44|20.24|20.44|20.24|20.44|20.24|1
1650384590000|2022-04-19 16:09:50|20.43|20.23|20.42|20.22|20.43|20.23|20.42|20.22|2
1650384600000|2022-04-19 16:10:00|20.43|20.23|20.43|20.23|20.43|20.23|20.42|20.22|7
1650384610000|2022-04-19 16:10:10|20.42|20.22|20.43|20.23|20.43|20.23|20.42|20.22|4
1650384620000|2022-04-19 16:10:20|20.42|20.22|20.42|20.22|20.42|20.22|20.42|20.22|1
1650384660000|2022-04-19 16:11:00|20.43|20.23|20.43|20.23|20.43|20.23|20.43|20.23|1
1650384670000|2022-04-19 16:11:10|20.44|20.24|20.43|20.23|20.44|20.24|20.43|20.23|2
1650384700000|2022-04-19 16:11:40|20.44|20.24|20.44|20.24|20.44|20.24|20.43|20.23|5
1650384710000|2022-04-19 16:11:50|20.45|20.25|20.44|20.24|20.45|20.25|20.44|20.24|2
1650384720000|2022-04-19 16:12:00|20.45|20.25|20.45|20.25|20.45|20.25|20.44|20.24|5
1650384730000|2022-04-19 16:12:10|20.44|20.24|20.44|20.24|20.45|20.25|20.44|20.24|7
1650384780000|2022-04-19 16:13:00|20.43|20.23|20.43|20.23|20.43|20.23|20.43|20.23|1
1650384790000|2022-04-19 16:13:10|20.44|20.24|20.43|20.23|20.44|20.24|20.43|20.23|4
1650384830000|2022-04-19 16:13:50|20.44|20.24|20.44|20.24|20.44|20.24|20.44|20.24|1
1650384840000|2022-04-19 16:14:00|20.43|20.23|20.44|20.24|20.44|20.24|20.43|20.23|2
1650384900000|2022-04-19 16:15:00|20.45|20.25|20.45|20.25|20.45|20.25|20.44|20.24|3
1650384930000|2022-04-19 16:15:30|20.44|20.24|20.44|20.24|20.44|20.24|20.44|20.24|1
1650384940000|2022-04-19 16:15:40|20.45|20.25|20.45|20.25|20.45|20.25|20.45|20.25|1
1650384960000|2022-04-19 16:16:00|20.44|20.24|20.45|20.25|20.45|20.25|20.44|20.24|2
1650384970000|2022-04-19 16:16:10|20.44|20.24|20.44|20.24|20.44|20.24|20.44|20.24|1
1650385010000|2022-04-19 16:16:50|20.45|20.25|20.44|20.24|20.45|20.25|20.44|20.24|4
1650385020000|2022-04-19 16:17:00|20.45|20.25|20.44|20.24|20.45|20.25|20.44|20.24|2
1650385050000|2022-04-19 16:17:30|20.43|20.23|20.43|20.23|20.44|20.24|20.43|20.23|5
1650385070000|2022-04-19 16:17:50|20.44|20.24|20.43|20.23|20.44|20.24|20.43|20.23|2
1650385090000|2022-04-19 16:18:10|20.44|20.24|20.44|20.24|20.44|20.24|20.44|20.24|1
1650385110000|2022-04-19 16:18:30|20.45|20.25|20.45|20.25|20.45|20.25|20.45|20.25|1
1650385120000|2022-04-19 16:18:40|20.46|20.26|20.46|20.26|20.46|20.26|20.45|20.25|7
1650385130000|2022-04-19 16:18:50|20.45|20.25|20.45|20.25|20.46|20.26|20.45|20.25|9
1650385140000|2022-04-19 16:19:00|20.46|20.26|20.45|20.25|20.46|20.26|20.45|20.25|4
1650385150000|2022-04-19 16:19:10|20.46|20.26|20.47|20.27|20.47|20.27|20.46|20.26|2
1650385160000|2022-04-19 16:19:20|20.48|20.28|20.49|20.29|20.49|20.29|20.48|20.28|2
1650385190000|2022-04-19 16:19:50|20.5|20.3|20.5|20.3|20.5|20.3|20.5|20.3|1
1650385210000|2022-04-19 16:20:10|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1650385220000|2022-04-19 16:20:20|20.5|20.3|20.5|20.3|20.5|20.3|20.5|20.3|1
1650385230000|2022-04-19 16:20:30|20.51|20.31|20.51|20.31|20.51|20.31|20.51|20.31|1
1650385290000|2022-04-19 16:21:30|20.52|20.32|20.52|20.32|20.52|20.32|20.52|20.32|1
1650385300000|2022-04-19 16:21:40|20.51|20.31|20.51|20.31|20.51|20.31|20.51|20.31|1
1650385310000|2022-04-19 16:21:50|20.52|20.32|20.52|20.32|20.52|20.32|20.52|20.32|1
1650385340000|2022-04-19 16:22:20|20.51|20.31|20.52|20.32|20.52|20.32|20.51|20.31|4
1650385350000|2022-04-19 16:22:30|20.51|20.31|20.52|20.32|20.52|20.32|20.51|20.31|4
1650385360000|2022-04-19 16:22:40|20.51|20.31|20.51|20.31|20.52|20.32|20.51|20.31|5
1650385370000|2022-04-19 16:22:50|20.52|20.32|20.52|20.32|20.52|20.32|20.52|20.32|1
1650385390000|2022-04-19 16:23:10|20.51|20.31|20.49|20.29|20.51|20.31|20.49|20.29|4
1650385400000|2022-04-19 16:23:20|20.5|20.3|20.49|20.29|20.5|20.3|20.49|20.29|2
1650385420000|2022-04-19 16:23:40|20.5|20.3|20.5|20.3|20.5|20.3|20.5|20.3|1
1650385490000|2022-04-19 16:24:50|20.49|20.29|20.49|20.29|20.5|20.3|20.49|20.29|3
1650385500000|2022-04-19 16:25:00|20.5|20.3|20.5|20.3|20.5|20.3|20.5|20.3|1
1650385520000|2022-04-19 16:25:20|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1650385540000|2022-04-19 16:25:40|20.5|20.3|20.5|20.3|20.5|20.3|20.5|20.3|1
1650385550000|2022-04-19 16:25:50|20.49|20.29|20.49|20.29|20.5|20.3|20.49|20.29|3
1650385580000|2022-04-19 16:26:20|20.5|20.3|20.5|20.3|20.5|20.3|20.49|20.29|7
1650385650000|2022-04-19 16:27:30|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1650385660000|2022-04-19 16:27:40|20.5|20.3|20.5|20.3|20.5|20.3|20.5|20.3|1
1650385670000|2022-04-19 16:27:50|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1650385680000|2022-04-19 16:28:00|20.5|20.3|20.5|20.3|20.5|20.3|20.5|20.3|1
1650385690000|2022-04-19 16:28:10|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1650385730000|2022-04-19 16:28:50|20.5|20.3|20.5|20.3|20.5|20.3|20.5|20.3|1
1650385750000|2022-04-19 16:29:10|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1650385760000|2022-04-19 16:29:20|20.5|20.3|20.49|20.29|20.5|20.3|20.49|20.29|2
1650385790000|2022-04-19 16:29:50|20.48|20.28|20.48|20.28|20.49|20.29|20.48|20.28|3
1650385800000|2022-04-19 16:30:00|20.49|20.29|20.49|20.29|20.49|20.29|20.48|20.28|3
1650385810000|2022-04-19 16:30:10|20.5|20.3|20.48|20.28|20.5|20.3|20.48|20.28|3
1650385830000|2022-04-19 16:30:30|20.49|20.29|20.48|20.28|20.49|20.29|20.48|20.28|2
1650385840000|2022-04-19 16:30:40|20.49|20.29|20.48|20.28|20.49|20.29|20.48|20.28|4
1650385940000|2022-04-19 16:32:20|20.47|20.27|20.47|20.27|20.47|20.27|20.47|20.27|1
1650385950000|2022-04-19 16:32:30|20.46|20.26|20.46|20.26|20.47|20.27|20.46|20.26|3
1650385960000|2022-04-19 16:32:40|20.45|20.25|20.46|20.26|20.46|20.26|20.45|20.25|2
1650385970000|2022-04-19 16:32:50|20.45|20.25|20.46|20.26|20.46|20.26|20.45|20.25|2
1650386040000|2022-04-19 16:34:00|20.47|20.27|20.47|20.27|20.47|20.27|20.47|20.27|1
1650386050000|2022-04-19 16:34:10|20.46|20.26|20.47|20.27|20.47|20.27|20.46|20.26|2
1650386090000|2022-04-19 16:34:50|20.48|20.28|20.48|20.28|20.48|20.28|20.48|20.28|1
1650386130000|2022-04-19 16:35:30|20.47|20.27|20.47|20.27|20.47|20.27|20.47|20.27|1
1650386170000|2022-04-19 16:36:10|20.46|20.26|20.46|20.26|20.46|20.26|20.46|20.26|1
1650386180000|2022-04-19 16:36:20|20.47|20.27|20.46|20.26|20.47|20.27|20.46|20.26|4
1650386220000|2022-04-19 16:37:00|20.45|20.25|20.45|20.25|20.45|20.25|20.45|20.25|1
1650386250000|2022-04-19 16:37:30|20.44|20.24|20.42|20.22|20.45|20.25|20.42|20.22|5
1650386260000|2022-04-19 16:37:40|20.41|20.21|20.42|20.22|20.42|20.22|20.41|20.21|6
1650386270000|2022-04-19 16:37:50|20.41|20.21|20.42|20.22|20.43|20.23|20.41|20.21|6
1650386280000|2022-04-19 16:38:00|20.41|20.21|20.41|20.21|20.42|20.22|20.41|20.21|5
1650386300000|2022-04-19 16:38:20|20.4|20.2|20.4|20.2|20.41|20.21|20.4|20.2|5
1650386310000|2022-04-19 16:38:30|20.39|20.19|20.37|20.17|20.39|20.19|20.37|20.17|5
1650386320000|2022-04-19 16:38:40|20.36|20.16|20.36|20.16|20.37|20.17|20.36|20.16|3
1650386330000|2022-04-19 16:38:50|20.37|20.17|20.37|20.17|20.37|20.17|20.37|20.17|1
1650386340000|2022-04-19 16:39:00|20.38|20.18|20.38|20.18|20.38|20.18|20.37|20.17|3
1650386350000|2022-04-19 16:39:10|20.39|20.19|20.37|20.17|20.39|20.19|20.37|20.17|3
1650386370000|2022-04-19 16:39:30|20.36|20.16|20.35|20.15|20.37|20.17|20.35|20.15|4
1650386380000|2022-04-19 16:39:40|20.34|20.14|20.33|20.13|20.34|20.14|20.33|20.13|2
1650386390000|2022-04-19 16:39:50|20.32|20.12|20.34|20.14|20.34|20.14|20.32|20.12|5
1650386400000|2022-04-19 16:40:00|20.35|20.15|20.36|20.16|20.36|20.16|20.35|20.15|4
1650386420000|2022-04-19 16:40:20|20.35|20.15|20.36|20.16|20.37|20.17|20.35|20.15|6
1650386460000|2022-04-19 16:41:00|20.35|20.15|20.34|20.14|20.35|20.15|20.34|20.14|6
1650386470000|2022-04-19 16:41:10|20.35|20.15|20.34|20.14|20.35|20.15|20.34|20.14|2
1650386480000|2022-04-19 16:41:20|20.33|20.13|20.33|20.13|20.34|20.14|20.33|20.13|5
1650386500000|2022-04-19 16:41:40|20.34|20.14|20.33|20.13|20.34|20.14|20.33|20.13|2
1650386510000|2022-04-19 16:41:50|20.32|20.12|20.33|20.13|20.33|20.13|20.32|20.12|2
1650386540000|2022-04-19 16:42:20|20.32|20.12|20.32|20.12|20.32|20.12|20.32|20.12|1
1650386550000|2022-04-19 16:42:30|20.33|20.13|20.34|20.14|20.34|20.14|20.33|20.13|2
1650386560000|2022-04-19 16:42:40|20.33|20.13|20.35|20.15|20.35|20.15|20.33|20.13|5
1650386580000|2022-04-19 16:43:00|20.36|20.16|20.35|20.15|20.36|20.16|20.35|20.15|2
1650386600000|2022-04-19 16:43:20|20.36|20.16|20.35|20.15|20.36|20.16|20.35|20.15|4
1650386610000|2022-04-19 16:43:30|20.36|20.16|20.35|20.15|20.36|20.16|20.35|20.15|2
1650386620000|2022-04-19 16:43:40|20.34|20.14|20.35|20.15|20.35|20.15|20.34|20.14|10
1650386640000|2022-04-19 16:44:00|20.36|20.16|20.36|20.16|20.37|20.17|20.36|20.16|3
1650386660000|2022-04-19 16:44:20|20.37|20.17|20.38|20.18|20.38|20.18|20.37|20.17|2
1650386670000|2022-04-19 16:44:30|20.37|20.17|20.37|20.17|20.37|20.17|20.37|20.17|1
1650386690000|2022-04-19 16:44:50|20.36|20.16|20.36|20.16|20.37|20.17|20.36|20.16|5
1650386700000|2022-04-19 16:45:00|20.37|20.17|20.37|20.17|20.37|20.17|20.37|20.17|1
1650386710000|2022-04-19 16:45:10|20.36|20.16|20.36|20.16|20.36|20.16|20.36|20.16|1
1650386720000|2022-04-19 16:45:20|20.35|20.15|20.35|20.15|20.35|20.15|20.35|20.15|1
1650386770000|2022-04-19 16:46:10|20.36|20.16|20.36|20.16|20.36|20.16|20.35|20.15|5
1650386780000|2022-04-19 16:46:20|20.37|20.17|20.37|20.17|20.37|20.17|20.37|20.17|1
1650386790000|2022-04-19 16:46:30|20.38|20.18|20.39|20.19|20.39|20.19|20.37|20.17|8
1650386800000|2022-04-19 16:46:40|20.38|20.18|20.39|20.19|20.39|20.19|20.38|20.18|4
1650386880000|2022-04-19 16:48:00|20.4|20.2|20.4|20.2|20.4|20.2|20.4|20.2|1
1650386890000|2022-04-19 16:48:10|20.41|20.21|20.41|20.21|20.41|20.21|20.41|20.21|1
1650386900000|2022-04-19 16:48:20|20.4|20.2|20.41|20.21|20.41|20.21|20.4|20.2|2
1650386920000|2022-04-19 16:48:40|20.4|20.2|20.4|20.2|20.41|20.21|20.4|20.2|7
1650386930000|2022-04-19 16:48:50|20.41|20.21|20.4|20.2|20.41|20.21|20.4|20.2|6
1650386960000|2022-04-19 16:49:20|20.41|20.21|20.41|20.21|20.41|20.21|20.4|20.2|5
1650386980000|2022-04-19 16:49:40|20.42|20.22|20.42|20.22|20.42|20.22|20.42|20.22|1
1650386990000|2022-04-19 16:49:50|20.41|20.21|20.41|20.21|20.41|20.21|20.41|20.21|1
1650387000000|2022-04-19 16:50:00|20.42|20.22|20.42|20.22|20.42|20.22|20.42|20.22|1
1650387010000|2022-04-19 16:50:10|20.41|20.21|20.41|20.21|20.41|20.21|20.41|20.21|1
1650387020000|2022-04-19 16:50:20|20.42|20.22|20.41|20.21|20.42|20.22|20.41|20.21|2
1650387060000|2022-04-19 16:51:00|20.42|20.22|20.41|20.21|20.42|20.22|20.41|20.21|4
1650387120000|2022-04-19 16:52:00|20.4|20.2|20.41|20.21|20.41|20.21|20.4|20.2|6
1650387130000|2022-04-19 16:52:10|20.4|20.2|20.41|20.21|20.41|20.21|20.4|20.2|10
1650387140000|2022-04-19 16:52:20|20.4|20.2|20.41|20.21|20.41|20.21|20.4|20.2|2
1650387200000|2022-04-19 16:53:20|20.42|20.22|20.42|20.22|20.42|20.22|20.41|20.21|3
1650387220000|2022-04-19 16:53:40|20.43|20.23|20.43|20.23|20.43|20.23|20.42|20.22|3
1650387310000|2022-04-19 16:55:10|20.44|20.24|20.44|20.24|20.44|20.24|20.43|20.23|9
1650387320000|2022-04-19 16:55:20|20.43|20.23|20.44|20.24|20.44|20.24|20.43|20.23|4
1650387330000|2022-04-19 16:55:30|20.43|20.23|20.43|20.23|20.43|20.23|20.43|20.23|1
1650387400000|2022-04-19 16:56:40|20.42|20.22|20.42|20.22|20.43|20.23|20.42|20.22|5
1650387410000|2022-04-19 16:56:50|20.41|20.21|20.42|20.22|20.42|20.22|20.41|20.21|2
1650387430000|2022-04-19 16:57:10|20.41|20.21|20.41|20.21|20.41|20.21|20.41|20.21|1
1650387440000|2022-04-19 16:57:20|20.42|20.22|20.42|20.22|20.42|20.22|20.41|20.21|5
1650387450000|2022-04-19 16:57:30|20.41|20.21|20.41|20.21|20.42|20.22|20.41|20.21|9
1650387460000|2022-04-19 16:57:40|20.42|20.22|20.41|20.21|20.42|20.22|20.41|20.21|10
1650387470000|2022-04-19 16:57:50|20.42|20.22|20.41|20.21|20.42|20.22|20.41|20.21|12
1650387480000|2022-04-19 16:58:00|20.4|20.2|20.41|20.21|20.41|20.21|20.4|20.2|4
1650387520000|2022-04-19 16:58:40|20.42|20.22|20.41|20.21|20.42|20.22|20.41|20.21|2
1650387530000|2022-04-19 16:58:50|20.42|20.22|20.42|20.22|20.42|20.22|20.41|20.21|5
1650387570000|2022-04-19 16:59:30|20.43|20.23|20.42|20.22|20.43|20.23|20.42|20.22|4
1650387620000|2022-04-19 17:00:20|20.41|20.21|20.41|20.21|20.41|20.21|20.41|20.21|1
1650387630000|2022-04-19 17:00:30|20.4|20.2|20.41|20.21|20.41|20.21|20.4|20.2|6
1650387660000|2022-04-19 17:01:00|20.42|20.22|20.42|20.22|20.42|20.22|20.41|20.21|7
1650387670000|2022-04-19 17:01:10|20.41|20.21|20.42|20.22|20.42|20.22|20.41|20.21|10
1650387680000|2022-04-19 17:01:20|20.41|20.21|20.42|20.22|20.42|20.22|20.41|20.21|2
1650387690000|2022-04-19 17:01:30|20.41|20.21|20.42|20.22|20.42|20.22|20.41|20.21|4
1650387720000|2022-04-19 17:02:00|20.41|20.21|20.42|20.22|20.42|20.22|20.41|20.21|2
1650387770000|2022-04-19 17:02:50|20.43|20.23|20.42|20.22|20.43|20.23|20.42|20.22|2
1650387780000|2022-04-19 17:03:00|20.43|20.23|20.42|20.22|20.43|20.23|20.42|20.22|2
1650387970000|2022-04-19 17:06:10|20.43|20.23|20.43|20.23|20.43|20.23|20.43|20.23|1
1650387980000|2022-04-19 17:06:20|20.42|20.22|20.43|20.23|20.43|20.23|20.42|20.22|2
1650387990000|2022-04-19 17:06:30|20.42|20.22|20.43|20.23|20.43|20.23|20.42|20.22|10
1650388000000|2022-04-19 17:06:40|20.42|20.22|20.43|20.23|20.43|20.23|20.42|20.22|8
1650388010000|2022-04-19 17:06:50|20.42|20.22|20.42|20.22|20.43|20.23|20.42|20.22|3
1650388020000|2022-04-19 17:07:00|20.41|20.21|20.41|20.21|20.42|20.22|20.41|20.21|5
1650388030000|2022-04-19 17:07:10|20.4|20.2|20.39|20.19|20.41|20.21|20.39|20.19|8
1650388040000|2022-04-19 17:07:20|20.38|20.18|20.38|20.18|20.38|20.18|20.38|20.18|1
1650388050000|2022-04-19 17:07:30|20.39|20.19|20.38|20.18|20.39|20.19|20.38|20.18|2
1650388080000|2022-04-19 17:08:00|20.37|20.17|20.37|20.17|20.38|20.18|20.37|20.17|3
1650388090000|2022-04-19 17:08:10|20.38|20.18|20.38|20.18|20.38|20.18|20.38|20.18|1
1650388160000|2022-04-19 17:09:20|20.37|20.17|20.37|20.17|20.38|20.18|20.37|20.17|3
1650388180000|2022-04-19 17:09:40|20.36|20.16|20.36|20.16|20.36|20.16|20.36|20.16|1
1650388190000|2022-04-19 17:09:50|20.37|20.17|20.36|20.16|20.37|20.17|20.36|20.16|2
1650388200000|2022-04-19 17:10:00|20.35|20.15|20.36|20.16|20.36|20.16|20.35|20.15|6
1650388220000|2022-04-19 17:10:20|20.35|20.15|20.35|20.15|20.36|20.16|20.35|20.15|3
1650388230000|2022-04-19 17:10:30|20.36|20.16|20.36|20.16|20.36|20.16|20.35|20.15|5
1650388240000|2022-04-19 17:10:40|20.35|20.15|20.35|20.15|20.36|20.16|20.35|20.15|7
1650388260000|2022-04-19 17:11:00|20.36|20.16|20.36|20.16|20.36|20.16|20.35|20.15|7
1650388270000|2022-04-19 17:11:10|20.35|20.15|20.36|20.16|20.36|20.16|20.35|20.15|4
1650388310000|2022-04-19 17:11:50|20.35|20.15|20.35|20.15|20.35|20.15|20.35|20.15|1
1650388340000|2022-04-19 17:12:20|20.36|20.16|20.36|20.16|20.36|20.16|20.36|20.16|1
1650388350000|2022-04-19 17:12:30|20.35|20.15|20.36|20.16|20.36|20.16|20.35|20.15|2
1650388410000|2022-04-19 17:13:30|20.35|20.15|20.35|20.15|20.35|20.15|20.34|20.14|3
1650388420000|2022-04-19 17:13:40|20.34|20.14|20.35|20.15|20.35|20.15|20.34|20.14|2
1650388430000|2022-04-19 17:13:50|20.36|20.16|20.36|20.16|20.36|20.16|20.35|20.15|13
1650388440000|2022-04-19 17:14:00|20.35|20.15|20.35|20.15|20.36|20.16|20.35|20.15|9
1650388450000|2022-04-19 17:14:10|20.36|20.16|20.36|20.16|20.36|20.16|20.35|20.15|3
1650388460000|2022-04-19 17:14:20|20.35|20.15|20.35|20.15|20.36|20.16|20.35|20.15|3
1650388470000|2022-04-19 17:14:30|20.36|20.16|20.36|20.16|20.36|20.16|20.35|20.15|5
1650388480000|2022-04-19 17:14:40|20.35|20.15|20.35|20.15|20.36|20.16|20.35|20.15|3
1650388490000|2022-04-19 17:14:50|20.36|20.16|20.35|20.15|20.36|20.16|20.35|20.15|6
1650388500000|2022-04-19 17:15:00|20.36|20.16|20.36|20.16|20.36|20.16|20.36|20.16|1
1650388510000|2022-04-19 17:15:10|20.35|20.15|20.36|20.16|20.36|20.16|20.35|20.15|2
1650388550000|2022-04-19 17:15:50|20.37|20.17|20.37|20.17|20.37|20.17|20.37|20.17|1
1650388610000|2022-04-19 17:16:50|20.36|20.16|20.37|20.17|20.37|20.17|20.36|20.16|10
1650388620000|2022-04-19 17:17:00|20.36|20.16|20.36|20.16|20.37|20.17|20.36|20.16|3
1650388650000|2022-04-19 17:17:30|20.37|20.17|20.37|20.17|20.37|20.17|20.37|20.17|1
1650388670000|2022-04-19 17:17:50|20.38|20.18|20.38|20.18|20.38|20.18|20.38|20.18|1
1650388690000|2022-04-19 17:18:10|20.37|20.17|20.38|20.18|20.38|20.18|20.37|20.17|2
1650388710000|2022-04-19 17:18:30|20.37|20.17|20.37|20.17|20.37|20.17|20.37|20.17|1
1650388720000|2022-04-19 17:18:40|20.38|20.18|20.38|20.18|20.38|20.18|20.38|20.18|1
1650388740000|2022-04-19 17:19:00|20.39|20.19|20.39|20.19|20.39|20.19|20.38|20.18|7
1650388750000|2022-04-19 17:19:10|20.38|20.18|20.38|20.18|20.38|20.18|20.38|20.18|1
1650388800000|2022-04-19 17:20:00|20.37|20.17|20.38|20.18|20.38|20.18|20.37|20.17|2
1650388820000|2022-04-19 17:20:20|20.39|20.19|20.39|20.19|20.39|20.19|20.38|20.18|3
1650388850000|2022-04-19 17:20:50|20.4|20.2|20.4|20.2|20.4|20.2|20.4|20.2|1
1650388860000|2022-04-19 17:21:00|20.39|20.19|20.4|20.2|20.4|20.2|20.39|20.19|2
1650388870000|2022-04-19 17:21:10|20.39|20.19|20.39|20.19|20.39|20.19|20.39|20.19|1
1650388880000|2022-04-19 17:21:20|20.38|20.18|20.38|20.18|20.39|20.19|20.38|20.18|3
1650388890000|2022-04-19 17:21:30|20.39|20.19|20.38|20.18|20.39|20.19|20.38|20.18|2
1650388920000|2022-04-19 17:22:00|20.37|20.17|20.37|20.17|20.37|20.17|20.37|20.17|1
1650388930000|2022-04-19 17:22:10|20.38|20.18|20.38|20.18|20.38|20.18|20.37|20.17|3
1650388970000|2022-04-19 17:22:50|20.37|20.17|20.37|20.17|20.38|20.18|20.37|20.17|3
1650388990000|2022-04-19 17:23:10|20.38|20.18|20.37|20.17|20.38|20.18|20.37|20.17|2
1650389000000|2022-04-19 17:23:20|20.38|20.18|20.37|20.17|20.38|20.18|20.37|20.17|6
1650389030000|2022-04-19 17:23:50|20.38|20.18|20.38|20.18|20.38|20.18|20.38|20.18|1
1650389100000|2022-04-19 17:25:00|20.37|20.17|20.37|20.17|20.38|20.18|20.37|20.17|3
1650389110000|2022-04-19 17:25:10|20.38|20.18|20.38|20.18|20.38|20.18|20.38|20.18|1
1650389130000|2022-04-19 17:25:30|20.37|20.17|20.37|20.17|20.37|20.17|20.37|20.17|1
1650389150000|2022-04-19 17:25:50|20.36|20.16|20.36|20.16|20.37|20.17|20.36|20.16|5
1650389210000|2022-04-19 17:26:50|20.35|20.15|20.35|20.15|20.35|20.15|20.35|20.15|1
1650389220000|2022-04-19 17:27:00|20.34|20.14|20.32|20.12|20.35|20.15|20.32|20.12|8
1650389230000|2022-04-19 17:27:10|20.31|20.11|20.3|20.1|20.32|20.12|20.29|20.09|12
1650389240000|2022-04-19 17:27:20|20.31|20.11|20.32|20.12|20.32|20.12|20.3|20.1|4
1650389250000|2022-04-19 17:27:30|20.33|20.13|20.32|20.12|20.33|20.13|20.32|20.12|8
1650389260000|2022-04-19 17:27:40|20.31|20.11|20.31|20.11|20.31|20.11|20.31|20.11|1
1650389270000|2022-04-19 17:27:50|20.32|20.12|20.32|20.12|20.32|20.12|20.32|20.12|1
1650389280000|2022-04-19 17:28:00|20.33|20.13|20.33|20.13|20.33|20.13|20.33|20.13|1
1650389290000|2022-04-19 17:28:10|20.32|20.12|20.33|20.13|20.33|20.13|20.32|20.12|2
1650389310000|2022-04-19 17:28:30|20.32|20.12|20.32|20.12|20.32|20.12|20.32|20.12|1
1650389320000|2022-04-19 17:28:40|20.31|20.11|20.31|20.11|20.32|20.12|20.31|20.11|3
1650389330000|2022-04-19 17:28:50|20.3|20.1|20.3|20.1|20.3|20.1|20.3|20.1|1
1650389340000|2022-04-19 17:29:00|20.29|20.09|20.29|20.09|20.3|20.1|20.28|20.08|7
1650389350000|2022-04-19 17:29:10|20.3|20.1|20.3|20.1|20.3|20.1|20.3|20.1|1
1650389360000|2022-04-19 17:29:20|20.31|20.11|20.32|20.12|20.32|20.12|20.31|20.11|2
1650389410000|2022-04-19 17:30:10|20.33|20.13|20.33|20.13|20.33|20.13|20.32|20.12|3
1650389430000|2022-04-19 17:30:30|20.34|20.14|20.34|20.14|20.34|20.14|20.34|20.14|1
1650389440000|2022-04-19 17:30:40|20.35|20.15|20.35|20.15|20.35|20.15|20.35|20.15|1
1650389450000|2022-04-19 17:30:50|20.34|20.14|20.35|20.15|20.35|20.15|20.34|20.14|2
1650389510000|2022-04-19 17:31:50|20.34|20.14|20.34|20.14|20.35|20.15|20.34|20.14|3
1650389520000|2022-04-19 17:32:00|20.35|20.15|20.34|20.14|20.35|20.15|20.34|20.14|2
1650389570000|2022-04-19 17:32:50|20.33|20.13|20.34|20.14|20.34|20.14|20.33|20.13|2
1650389640000|2022-04-19 17:34:00|20.35|20.15|20.35|20.15|20.35|20.15|20.35|20.15|1
1650389650000|2022-04-19 17:34:10|20.34|20.14|20.34|20.14|20.35|20.15|20.34|20.14|3
1650389660000|2022-04-19 17:34:20|20.35|20.15|20.34|20.14|20.35|20.15|20.34|20.14|2
1650389670000|2022-04-19 17:34:30|20.33|20.13|20.34|20.14|20.34|20.14|20.33|20.13|4
1650389680000|2022-04-19 17:34:40|20.33|20.13|20.32|20.12|20.33|20.13|20.32|20.12|2
1650389690000|2022-04-19 17:34:50|20.31|20.11|20.31|20.11|20.32|20.12|20.3|20.1|7
1650389700000|2022-04-19 17:35:00|20.32|20.12|20.32|20.12|20.32|20.12|20.31|20.11|3
1650389710000|2022-04-19 17:35:10|20.33|20.13|20.32|20.12|20.33|20.13|20.32|20.12|2
1650389730000|2022-04-19 17:35:30|20.33|20.13|20.33|20.13|20.33|20.13|20.33|20.13|1
1650389760000|2022-04-19 17:36:00|20.34|20.14|20.34|20.14|20.34|20.14|20.34|20.14|1
1650389770000|2022-04-19 17:36:10|20.35|20.15|20.34|20.14|20.35|20.15|20.34|20.14|2
1650389790000|2022-04-19 17:36:30|20.33|20.13|20.34|20.14|20.34|20.14|20.33|20.13|12
1650389800000|2022-04-19 17:36:40|20.33|20.13|20.33|20.13|20.34|20.14|20.33|20.13|7
1650389810000|2022-04-19 17:36:50|20.34|20.14|20.33|20.13|20.34|20.14|20.33|20.13|4
1650389820000|2022-04-19 17:37:00|20.34|20.14|20.34|20.14|20.34|20.14|20.33|20.13|5
1650389830000|2022-04-19 17:37:10|20.33|20.13|20.34|20.14|20.34|20.14|20.33|20.13|6
1650389840000|2022-04-19 17:37:20|20.33|20.13|20.34|20.14|20.34|20.14|20.33|20.13|4
1650389850000|2022-04-19 17:37:30|20.33|20.13|20.33|20.13|20.33|20.13|20.33|20.13|1
1650389860000|2022-04-19 17:37:40|20.34|20.14|20.33|20.13|20.34|20.14|20.33|20.13|8
1650389870000|2022-04-19 17:37:50|20.34|20.14|20.33|20.13|20.34|20.14|20.33|20.13|2
1650389880000|2022-04-19 17:38:00|20.34|20.14|20.34|20.14|20.34|20.14|20.33|20.13|7
1650389890000|2022-04-19 17:38:10|20.33|20.13|20.34|20.14|20.34|20.14|20.33|20.13|6
1650389950000|2022-04-19 17:39:10|20.35|20.15|20.35|20.15|20.35|20.15|20.34|20.14|3
1650389960000|2022-04-19 17:39:20|20.36|20.16|20.35|20.15|20.36|20.16|20.35|20.15|4
1650390070000|2022-04-19 17:41:10|20.36|20.16|20.35|20.15|20.36|20.16|20.35|20.15|4
1650390080000|2022-04-19 17:41:20|20.36|20.16|20.35|20.15|20.36|20.16|20.35|20.15|2
1650390130000|2022-04-19 17:42:10|20.34|20.14|20.35|20.15|20.35|20.15|20.34|20.14|2
1650390160000|2022-04-19 17:42:40|20.34|20.14|20.34|20.14|20.34|20.14|20.34|20.14|1
1650390210000|2022-04-19 17:43:30|20.33|20.13|20.33|20.13|20.34|20.14|20.33|20.13|7
1650390220000|2022-04-19 17:43:40|20.34|20.14|20.33|20.13|20.34|20.14|20.33|20.13|4
1650390230000|2022-04-19 17:43:50|20.34|20.14|20.33|20.13|20.34|20.14|20.33|20.13|4
1650390240000|2022-04-19 17:44:00|20.34|20.14|20.34|20.14|20.34|20.14|20.33|20.13|5
1650390250000|2022-04-19 17:44:10|20.33|20.13|20.34|20.14|20.34|20.14|20.33|20.13|2
1650390320000|2022-04-19 17:45:20|20.33|20.13|20.34|20.14|20.34|20.14|20.33|20.13|2
1650390330000|2022-04-19 17:45:30|20.33|20.13|20.33|20.13|20.34|20.14|20.33|20.13|5
1650390350000|2022-04-19 17:45:50|20.32|20.12|20.32|20.12|20.32|20.12|20.32|20.12|1
1650390360000|2022-04-19 17:46:00|20.33|20.13|20.33|20.13|20.33|20.13|20.32|20.12|3
1650390370000|2022-04-19 17:46:10|20.32|20.12|20.32|20.12|20.33|20.13|20.32|20.12|3
1650390380000|2022-04-19 17:46:20|20.33|20.13|20.33|20.13|20.33|20.13|20.33|20.13|1
1650390390000|2022-04-19 17:46:30|20.32|20.12|20.34|20.14|20.34|20.14|20.32|20.12|3
1650390420000|2022-04-19 17:47:00|20.33|20.13|20.33|20.13|20.33|20.13|20.33|20.13|1
1650390430000|2022-04-19 17:47:10|20.34|20.14|20.33|20.13|20.34|20.14|20.33|20.13|2
1650390480000|2022-04-19 17:48:00|20.34|20.14|20.33|20.13|20.34|20.14|20.33|20.13|6
1650390490000|2022-04-19 17:48:10|20.34|20.14|20.35|20.15|20.35|20.15|20.34|20.14|2
1650390550000|2022-04-19 17:49:10|20.36|20.16|20.36|20.16|20.36|20.16|20.35|20.15|3
1650390590000|2022-04-19 17:49:50|20.35|20.15|20.36|20.16|20.36|20.16|20.35|20.15|2
1650390620000|2022-04-19 17:50:20|20.37|20.17|20.37|20.17|20.37|20.17|20.37|20.17|1
1650390660000|2022-04-19 17:51:00|20.38|20.18|20.38|20.18|20.38|20.18|20.38|20.18|1
1650390670000|2022-04-19 17:51:10|20.37|20.17|20.37|20.17|20.38|20.18|20.37|20.17|11
1650390720000|2022-04-19 17:52:00|20.36|20.16|20.36|20.16|20.36|20.16|20.36|20.16|1
1650390800000|2022-04-19 17:53:20|20.35|20.15|20.35|20.15|20.35|20.15|20.35|20.15|1
1650390820000|2022-04-19 17:53:40|20.36|20.16|20.36|20.16|20.36|20.16|20.36|20.16|1
1650390880000|2022-04-19 17:54:40|20.35|20.15|20.35|20.15|20.35|20.15|20.35|20.15|1
1650390890000|2022-04-19 17:54:50|20.36|20.16|20.36|20.16|20.36|20.16|20.35|20.15|3
1650390930000|2022-04-19 17:55:30|20.35|20.15|20.35|20.15|20.36|20.16|20.35|20.15|3
1650390940000|2022-04-19 17:55:40|20.36|20.16|20.35|20.15|20.36|20.16|20.35|20.15|2
1650390950000|2022-04-19 17:55:50|20.36|20.16|20.35|20.15|20.36|20.16|20.35|20.15|4
1650390960000|2022-04-19 17:56:00|20.34|20.14|20.35|20.15|20.35|20.15|20.34|20.14|2
1650391000000|2022-04-19 17:56:40|20.34|20.14|20.35|20.15|20.35|20.15|20.34|20.14|4
1650391050000|2022-04-19 17:57:30|20.36|20.16|20.35|20.15|20.36|20.16|20.35|20.15|2
1650391090000|2022-04-19 17:58:10|20.36|20.16|20.35|20.15|20.36|20.16|20.35|20.15|2
1650391100000|2022-04-19 17:58:20|20.36|20.16|20.35|20.15|20.36|20.16|20.35|20.15|2
1650391140000|2022-04-19 17:59:00|20.36|20.16|20.36|20.16|20.36|20.16|20.36|20.16|1
1650391150000|2022-04-19 17:59:10|20.35|20.15|20.35|20.15|20.36|20.16|20.35|20.15|5
1650391260000|2022-04-19 18:01:00|20.36|20.16|20.35|20.15|20.36|20.16|20.35|20.15|4
1650391280000|2022-04-19 18:01:20|20.36|20.16|20.36|20.16|20.36|20.16|20.36|20.16|1
1650391290000|2022-04-19 18:01:30|20.37|20.17|20.37|20.17|20.37|20.17|20.36|20.16|3
1650391310000|2022-04-19 18:01:50|20.38|20.18|20.38|20.18|20.38|20.18|20.38|20.18|1
1650391320000|2022-04-19 18:02:00|20.37|20.17|20.38|20.18|20.38|20.18|20.37|20.17|4
1650391330000|2022-04-19 18:02:10|20.37|20.17|20.36|20.16|20.38|20.18|20.36|20.16|8
1650391340000|2022-04-19 18:02:20|20.37|20.17|20.37|20.17|20.37|20.17|20.36|20.16|3
1650391390000|2022-04-19 18:03:10|20.38|20.18|20.38|20.18|20.38|20.18|20.38|20.18|1
1650391400000|2022-04-19 18:03:20|20.39|20.19|20.38|20.18|20.39|20.19|20.38|20.18|2
1650391420000|2022-04-19 18:03:40|20.39|20.19|20.39|20.19|20.39|20.19|20.39|20.19|1
1650391470000|2022-04-19 18:04:30|20.4|20.2|20.4|20.2|20.4|20.2|20.39|20.19|3
1650391550000|2022-04-19 18:05:50|20.41|20.21|20.41|20.21|20.41|20.21|20.41|20.21|1
1650391560000|2022-04-19 18:06:00|20.42|20.22|20.42|20.22|20.42|20.22|20.41|20.21|3
1650391570000|2022-04-19 18:06:10|20.41|20.21|20.41|20.21|20.41|20.21|20.41|20.21|1
1650391580000|2022-04-19 18:06:20|20.4|20.2|20.41|20.21|20.41|20.21|20.4|20.2|2
1650391590000|2022-04-19 18:06:30|20.4|20.2|20.41|20.21|20.41|20.21|20.4|20.2|2
1650391610000|2022-04-19 18:06:50|20.4|20.2|20.41|20.21|20.41|20.21|20.4|20.2|2
1650391620000|2022-04-19 18:07:00|20.4|20.2|20.4|20.2|20.4|20.2|20.4|20.2|1
1650391640000|2022-04-19 18:07:20|20.39|20.19|20.39|20.19|20.4|20.2|20.39|20.19|3
1650391690000|2022-04-19 18:08:10|20.4|20.2|20.4|20.2|20.4|20.2|20.4|20.2|1
1650391700000|2022-04-19 18:08:20|20.39|20.19|20.39|20.19|20.4|20.2|20.39|20.19|3
1650391710000|2022-04-19 18:08:30|20.4|20.2|20.4|20.2|20.4|20.2|20.39|20.19|3
1650391730000|2022-04-19 18:08:50|20.39|20.19|20.39|20.19|20.39|20.19|20.39|20.19|1
1650391740000|2022-04-19 18:09:00|20.4|20.2|20.4|20.2|20.4|20.2|20.4|20.2|1
1650391750000|2022-04-19 18:09:10|20.39|20.19|20.4|20.2|20.4|20.2|20.39|20.19|4
1650391760000|2022-04-19 18:09:20|20.39|20.19|20.4|20.2|20.4|20.2|20.39|20.19|4
1650391770000|2022-04-19 18:09:30|20.39|20.19|20.39|20.19|20.39|20.19|20.39|20.19|1
1650391790000|2022-04-19 18:09:50|20.4|20.2|20.4|20.2|20.4|20.2|20.4|20.2|1
1650391810000|2022-04-19 18:10:10|20.39|20.19|20.39|20.19|20.39|20.19|20.39|20.19|1
1650391830000|2022-04-19 18:10:30|20.4|20.2|20.4|20.2|20.4|20.2|20.4|20.2|1
1650391850000|2022-04-19 18:10:50|20.39|20.19|20.4|20.2|20.4|20.2|20.39|20.19|2
1650391860000|2022-04-19 18:11:00|20.39|20.19|20.39|20.19|20.4|20.2|20.39|20.19|5
1650391910000|2022-04-19 18:11:50|20.38|20.18|20.38|20.18|20.38|20.18|20.38|20.18|1
1650391920000|2022-04-19 18:12:00|20.37|20.17|20.37|20.17|20.37|20.17|20.37|20.17|1
1650391940000|2022-04-19 18:12:20|20.38|20.18|20.38|20.18|20.38|20.18|20.38|20.18|1
1650391960000|2022-04-19 18:12:40|20.39|20.19|20.39|20.19|20.39|20.19|20.39|20.19|1
1650391980000|2022-04-19 18:13:00|20.38|20.18|20.38|20.18|20.38|20.18|20.38|20.18|1
1650392010000|2022-04-19 18:13:30|20.39|20.19|20.39|20.19|20.39|20.19|20.38|20.18|3
1650392040000|2022-04-19 18:14:00|20.4|20.2|20.4|20.2|20.4|20.2|20.4|20.2|1
1650392050000|2022-04-19 18:14:10|20.41|20.21|20.41|20.21|20.41|20.21|20.41|20.21|1
1650392090000|2022-04-19 18:14:50|20.4|20.2|20.41|20.21|20.41|20.21|20.4|20.2|2
1650392100000|2022-04-19 18:15:00|20.4|20.2|20.4|20.2|20.4|20.2|20.4|20.2|1
1650392140000|2022-04-19 18:15:40|20.41|20.21|20.41|20.21|20.41|20.21|20.41|20.21|1
1650392160000|2022-04-19 18:16:00|20.4|20.2|20.4|20.2|20.4|20.2|20.4|20.2|1
1650392190000|2022-04-19 18:16:30|20.39|20.19|20.39|20.19|20.4|20.2|20.39|20.19|3
1650392200000|2022-04-19 18:16:40|20.4|20.2|20.4|20.2|20.4|20.2|20.4|20.2|1
1650392250000|2022-04-19 18:17:30|20.39|20.19|20.39|20.19|20.39|20.19|20.39|20.19|1
1650392290000|2022-04-19 18:18:10|20.4|20.2|20.4|20.2|20.4|20.2|20.4|20.2|1
1650392300000|2022-04-19 18:18:20|20.39|20.19|20.39|20.19|20.39|20.19|20.39|20.19|1
1650392340000|2022-04-19 18:19:00|20.38|20.18|20.38|20.18|20.38|20.18|20.38|20.18|1
1650392350000|2022-04-19 18:19:10|20.39|20.19|20.39|20.19|20.39|20.19|20.39|20.19|1
1650392370000|2022-04-19 18:19:30|20.38|20.18|20.38|20.18|20.39|20.19|20.38|20.18|3
1650392400000|2022-04-19 18:20:00|20.39|20.19|20.39|20.19|20.39|20.19|20.39|20.19|1
1650392420000|2022-04-19 18:20:20|20.38|20.18|20.39|20.19|20.39|20.19|20.38|20.18|2
1650392430000|2022-04-19 18:20:30|20.38|20.18|20.38|20.18|20.39|20.19|20.38|20.18|5
1650392440000|2022-04-19 18:20:40|20.39|20.19|20.39|20.19|20.39|20.19|20.39|20.19|1
1650392480000|2022-04-19 18:21:20|20.4|20.2|20.4|20.2|20.4|20.2|20.4|20.2|1
1650392580000|2022-04-19 18:23:00|20.39|20.19|20.39|20.19|20.39|20.19|20.39|20.19|1
1650392590000|2022-04-19 18:23:10|20.4|20.2|20.4|20.2|20.4|20.2|20.4|20.2|1
1650392600000|2022-04-19 18:23:20|20.39|20.19|20.39|20.19|20.39|20.19|20.39|20.19|1
1650392670000|2022-04-19 18:24:30|20.4|20.2|20.4|20.2|20.4|20.2|20.4|20.2|1
1650392700000|2022-04-19 18:25:00|20.39|20.19|20.39|20.19|20.39|20.19|20.39|20.19|1
1650392740000|2022-04-19 18:25:40|20.38|20.18|20.38|20.18|20.39|20.19|20.38|20.18|7
1650392750000|2022-04-19 18:25:50|20.39|20.19|20.39|20.19|20.39|20.19|20.38|20.18|3
1650392760000|2022-04-19 18:26:00|20.38|20.18|20.39|20.19|20.39|20.19|20.38|20.18|4
1650392770000|2022-04-19 18:26:10|20.38|20.18|20.38|20.18|20.38|20.18|20.38|20.18|1
1650392780000|2022-04-19 18:26:20|20.39|20.19|20.38|20.18|20.39|20.19|20.38|20.18|8
1650392790000|2022-04-19 18:26:30|20.39|20.19|20.39|20.19|20.39|20.19|20.38|20.18|7
1650392820000|2022-04-19 18:27:00|20.4|20.2|20.4|20.2|20.4|20.2|20.4|20.2|1
1650392830000|2022-04-19 18:27:10|20.39|20.19|20.4|20.2|20.4|20.2|20.39|20.19|10
1650392840000|2022-04-19 18:27:20|20.39|20.19|20.39|20.19|20.4|20.2|20.39|20.19|7
1650392900000|2022-04-19 18:28:20|20.4|20.2|20.39|20.19|20.4|20.2|20.39|20.19|4
1650392910000|2022-04-19 18:28:30|20.4|20.2|20.4|20.2|20.4|20.2|20.39|20.19|5
1650392950000|2022-04-19 18:29:10|20.41|20.21|20.41|20.21|20.41|20.21|20.41|20.21|1
1650392960000|2022-04-19 18:29:20|20.42|20.22|20.42|20.22|20.42|20.22|20.42|20.22|1
1650392980000|2022-04-19 18:29:40|20.43|20.23|20.43|20.23|20.43|20.23|20.43|20.23|1
1650392990000|2022-04-19 18:29:50|20.42|20.22|20.43|20.23|20.43|20.23|20.42|20.22|2
1650393010000|2022-04-19 18:30:10|20.44|20.24|20.44|20.24|20.44|20.24|20.44|20.24|1
1650393030000|2022-04-19 18:30:30|20.43|20.23|20.43|20.23|20.44|20.24|20.43|20.23|3
1650393050000|2022-04-19 18:30:50|20.44|20.24|20.44|20.24|20.44|20.24|20.44|20.24|1
1650393060000|2022-04-19 18:31:00|20.45|20.25|20.44|20.24|20.45|20.25|20.44|20.24|4
1650393080000|2022-04-19 18:31:20|20.43|20.23|20.43|20.23|20.43|20.23|20.43|20.23|1
1650393090000|2022-04-19 18:31:30|20.42|20.22|20.42|20.22|20.43|20.23|20.42|20.22|3
1650393100000|2022-04-19 18:31:40|20.41|20.21|20.41|20.21|20.41|20.21|20.41|20.21|1
1650393130000|2022-04-19 18:32:10|20.42|20.22|20.42|20.22|20.42|20.22|20.41|20.21|3
1650393140000|2022-04-19 18:32:20|20.41|20.21|20.41|20.21|20.42|20.22|20.41|20.21|3
1650393150000|2022-04-19 18:32:30|20.42|20.22|20.41|20.21|20.42|20.22|20.41|20.21|6
1650393170000|2022-04-19 18:32:50|20.4|20.2|20.4|20.2|20.4|20.2|20.4|20.2|1
1650393240000|2022-04-19 18:34:00|20.39|20.19|20.39|20.19|20.39|20.19|20.39|20.19|1
1650393250000|2022-04-19 18:34:10|20.4|20.2|20.39|20.19|20.4|20.2|20.39|20.19|2
1650393260000|2022-04-19 18:34:20|20.4|20.2|20.4|20.2|20.4|20.2|20.4|20.2|1
1650393320000|2022-04-19 18:35:20|20.41|20.21|20.41|20.21|20.41|20.21|20.4|20.2|3
1650393340000|2022-04-19 18:35:40|20.4|20.2|20.41|20.21|20.41|20.21|20.4|20.2|2
1650393370000|2022-04-19 18:36:10|20.4|20.2|20.4|20.2|20.41|20.21|20.4|20.2|3
1650393380000|2022-04-19 18:36:20|20.39|20.19|20.39|20.19|20.39|20.19|20.39|20.19|1
1650393390000|2022-04-19 18:36:30|20.4|20.2|20.4|20.2|20.4|20.2|20.39|20.19|3
1650393410000|2022-04-19 18:36:50|20.39|20.19|20.39|20.19|20.39|20.19|20.39|20.19|1
1650393480000|2022-04-19 18:38:00|20.4|20.2|20.4|20.2|20.4|20.2|20.4|20.2|1
1650393510000|2022-04-19 18:38:30|20.39|20.19|20.39|20.19|20.39|20.19|20.39|20.19|1
1650393520000|2022-04-19 18:38:40|20.4|20.2|20.4|20.2|20.4|20.2|20.4|20.2|1
1650393530000|2022-04-19 18:38:50|20.39|20.19|20.4|20.2|20.4|20.2|20.39|20.19|8
1650393550000|2022-04-19 18:39:10|20.41|20.21|20.41|20.21|20.41|20.21|20.41|20.21|1
1650393580000|2022-04-19 18:39:40|20.4|20.2|20.41|20.21|20.41|20.21|20.4|20.2|2
1650393590000|2022-04-19 18:39:50|20.4|20.2|20.4|20.2|20.41|20.21|20.4|20.2|3
1650393600000|2022-04-19 18:40:00|20.41|20.21|20.4|20.2|20.41|20.21|20.4|20.2|4
1650393740000|2022-04-19 18:42:20|20.41|20.21|20.41|20.21|20.41|20.21|20.41|20.21|1
1650393770000|2022-04-19 18:42:50|20.4|20.2|20.41|20.21|20.41|20.21|20.4|20.2|2
1650393810000|2022-04-19 18:43:30|20.4|20.2|20.4|20.2|20.4|20.2|20.4|20.2|1
1650393910000|2022-04-19 18:45:10|20.41|20.21|20.4|20.2|20.41|20.21|20.4|20.2|8
1650393920000|2022-04-19 18:45:20|20.41|20.21|20.41|20.21|20.41|20.21|20.41|20.21|1
1650394040000|2022-04-19 18:47:20|20.4|20.2|20.4|20.2|20.41|20.21|20.4|20.2|3
1650394070000|2022-04-19 18:47:50|20.39|20.19|20.39|20.19|20.39|20.19|20.39|20.19|1
1650394080000|2022-04-19 18:48:00|20.4|20.2|20.39|20.19|20.4|20.2|20.39|20.19|2
1650394090000|2022-04-19 18:48:10|20.4|20.2|20.4|20.2|20.4|20.2|20.4|20.2|1
1650394110000|2022-04-19 18:48:30|20.39|20.19|20.39|20.19|20.4|20.2|20.39|20.19|3
1650394120000|2022-04-19 18:48:40|20.4|20.2|20.39|20.19|20.4|20.2|20.39|20.19|2
1650394130000|2022-04-19 18:48:50|20.4|20.2|20.39|20.19|20.4|20.2|20.39|20.19|2
1650394140000|2022-04-19 18:49:00|20.4|20.2|20.39|20.19|20.4|20.2|20.39|20.19|2
1650394150000|2022-04-19 18:49:10|20.4|20.2|20.4|20.2|20.4|20.2|20.39|20.19|7
1650394160000|2022-04-19 18:49:20|20.41|20.21|20.4|20.2|20.41|20.21|20.4|20.2|2
1650394170000|2022-04-19 18:49:30|20.41|20.21|20.41|20.21|20.41|20.21|20.4|20.2|7
1650394180000|2022-04-19 18:49:40|20.4|20.2|20.41|20.21|20.41|20.21|20.4|20.2|4
1650394190000|2022-04-19 18:49:50|20.4|20.2|20.41|20.21|20.41|20.21|20.4|20.2|2
1650394200000|2022-04-19 18:50:00|20.4|20.2|20.41|20.21|20.41|20.21|20.4|20.2|4
1650394210000|2022-04-19 18:50:10|20.4|20.2|20.41|20.21|20.41|20.21|20.4|20.2|4
1650394230000|2022-04-19 18:50:30|20.4|20.2|20.41|20.21|20.41|20.21|20.4|20.2|2
1650394260000|2022-04-19 18:51:00|20.42|20.22|20.42|20.22|20.42|20.22|20.41|20.21|3
1650394270000|2022-04-19 18:51:10|20.41|20.21|20.42|20.22|20.42|20.22|20.41|20.21|4
1650394280000|2022-04-19 18:51:20|20.41|20.21|20.41|20.21|20.41|20.21|20.41|20.21|1
1650394290000|2022-04-19 18:51:30|20.42|20.22|20.41|20.21|20.42|20.22|20.41|20.21|2
1650394300000|2022-04-19 18:51:40|20.4|20.2|20.41|20.21|20.41|20.21|20.4|20.2|4
1650394320000|2022-04-19 18:52:00|20.4|20.2|20.4|20.2|20.41|20.21|20.4|20.2|5
1650394330000|2022-04-19 18:52:10|20.41|20.21|20.41|20.21|20.41|20.21|20.4|20.2|7
1650394340000|2022-04-19 18:52:20|20.4|20.2|20.4|20.2|20.41|20.21|20.4|20.2|3
1650394370000|2022-04-19 18:52:50|20.39|20.19|20.4|20.2|20.4|20.2|20.39|20.19|8
1650394380000|2022-04-19 18:53:00|20.39|20.19|20.39|20.19|20.39|20.19|20.39|20.19|1
1650394410000|2022-04-19 18:53:30|20.38|20.18|20.38|20.18|20.39|20.19|20.38|20.18|7
1650394420000|2022-04-19 18:53:40|20.39|20.19|20.39|20.19|20.39|20.19|20.38|20.18|5
1650394430000|2022-04-19 18:53:50|20.38|20.18|20.38|20.18|20.39|20.19|20.38|20.18|3
1650394450000|2022-04-19 18:54:10|20.39|20.19|20.38|20.18|20.39|20.19|20.38|20.18|2
1650394460000|2022-04-19 18:54:20|20.39|20.19|20.38|20.18|20.39|20.19|20.38|20.18|2
1650394470000|2022-04-19 18:54:30|20.39|20.19|20.39|20.19|20.39|20.19|20.39|20.19|1
1650394510000|2022-04-19 18:55:10|20.4|20.2|20.39|20.19|20.4|20.2|20.39|20.19|2
1650394520000|2022-04-19 18:55:20|20.4|20.2|20.39|20.19|20.4|20.2|20.39|20.19|4
1650394530000|2022-04-19 18:55:30|20.4|20.2|20.4|20.2|20.4|20.2|20.4|20.2|1
1650394610000|2022-04-19 18:56:50|20.41|20.21|20.4|20.2|20.41|20.21|20.4|20.2|2
1650394630000|2022-04-19 18:57:10|20.41|20.21|20.4|20.2|20.41|20.21|20.4|20.2|4
1650394640000|2022-04-19 18:57:20|20.41|20.21|20.41|20.21|20.41|20.21|20.4|20.2|3
1650394670000|2022-04-19 18:57:50|20.4|20.2|20.4|20.2|20.4|20.2|20.4|20.2|1
1650394680000|2022-04-19 18:58:00|20.41|20.21|20.4|20.2|20.41|20.21|20.4|20.2|2
1650394690000|2022-04-19 18:58:10|20.41|20.21|20.41|20.21|20.41|20.21|20.4|20.2|5
1650394700000|2022-04-19 18:58:20|20.4|20.2|20.41|20.21|20.41|20.21|20.4|20.2|2
1650394710000|2022-04-19 18:58:30|20.4|20.2|20.4|20.2|20.41|20.21|20.4|20.2|5
1650394720000|2022-04-19 18:58:40|20.41|20.21|20.4|20.2|20.41|20.21|20.4|20.2|2
1650394750000|2022-04-19 18:59:10|20.41|20.21|20.41|20.21|20.41|20.21|20.4|20.2|3
1650394770000|2022-04-19 18:59:30|20.4|20.2|20.4|20.2|20.41|20.21|20.4|20.2|3
1650394790000|2022-04-19 18:59:50|20.41|20.21|20.4|20.2|20.41|20.21|20.4|20.2|2
1650394800000|2022-04-19 19:00:00|20.41|20.21|20.41|20.21|20.41|20.21|20.41|20.21|1
1650394810000|2022-04-19 19:00:10|20.4|20.2|20.41|20.21|20.41|20.21|20.4|20.2|2
1650394830000|2022-04-19 19:00:30|20.42|20.22|20.42|20.22|20.42|20.22|20.42|20.22|1
1650394960000|2022-04-19 19:02:40|20.41|20.21|20.41|20.21|20.42|20.22|20.41|20.21|3
1650394970000|2022-04-19 19:02:50|20.42|20.22|20.41|20.21|20.42|20.22|20.41|20.21|2
1650395010000|2022-04-19 19:03:30|20.4|20.2|20.4|20.2|20.41|20.21|20.4|20.2|9
1650395020000|2022-04-19 19:03:40|20.41|20.21|20.4|20.2|20.41|20.21|20.4|20.2|10
1650395050000|2022-04-19 19:04:10|20.41|20.21|20.4|20.2|20.41|20.21|20.4|20.2|2
1650395060000|2022-04-19 19:04:20|20.41|20.21|20.41|20.21|20.41|20.21|20.41|20.21|1
1650395110000|2022-04-19 19:05:10|20.42|20.22|20.42|20.22|20.42|20.22|20.41|20.21|3
1650395130000|2022-04-19 19:05:30|20.43|20.23|20.42|20.22|20.43|20.23|20.42|20.22|2
1650395160000|2022-04-19 19:06:00|20.41|20.21|20.41|20.21|20.41|20.21|20.41|20.21|1
1650395170000|2022-04-19 19:06:10|20.4|20.2|20.4|20.2|20.4|20.2|20.39|20.19|11
1650395180000|2022-04-19 19:06:20|20.39|20.19|20.39|20.19|20.4|20.2|20.39|20.19|7
1650395280000|2022-04-19 19:08:00|20.4|20.2|20.39|20.19|20.4|20.2|20.39|20.19|2
1650395290000|2022-04-19 19:08:10|20.4|20.2|20.4|20.2|20.4|20.2|20.39|20.19|7
1650395300000|2022-04-19 19:08:20|20.39|20.19|20.4|20.2|20.41|20.21|20.39|20.19|8
1650395310000|2022-04-19 19:08:30|20.41|20.21|20.41|20.21|20.42|20.22|20.41|20.21|5
1650395320000|2022-04-19 19:08:40|20.42|20.22|20.42|20.22|20.43|20.23|20.41|20.21|7
1650395330000|2022-04-19 19:08:50|20.43|20.23|20.42|20.22|20.43|20.23|20.42|20.22|8
1650395380000|2022-04-19 19:09:40|20.41|20.21|20.41|20.21|20.41|20.21|20.41|20.21|1
1650395390000|2022-04-19 19:09:50|20.42|20.22|20.42|20.22|20.42|20.22|20.41|20.21|3
1650395400000|2022-04-19 19:10:00|20.41|20.21|20.41|20.21|20.41|20.21|20.41|20.21|1
1650395480000|2022-04-19 19:11:20|20.42|20.22|20.42|20.22|20.42|20.22|20.41|20.21|3
1650395490000|2022-04-19 19:11:30|20.43|20.23|20.43|20.23|20.43|20.23|20.42|20.22|3
1650395500000|2022-04-19 19:11:40|20.44|20.24|20.43|20.23|20.44|20.24|20.43|20.23|6
1650395540000|2022-04-19 19:12:20|20.44|20.24|20.43|20.23|20.44|20.24|20.43|20.23|2
1650395550000|2022-04-19 19:12:30|20.44|20.24|20.43|20.23|20.44|20.24|20.43|20.23|4
1650395560000|2022-04-19 19:12:40|20.44|20.24|20.44|20.24|20.44|20.24|20.43|20.23|3
1650395580000|2022-04-19 19:13:00|20.45|20.25|20.44|20.24|20.45|20.25|20.44|20.24|2
1650395590000|2022-04-19 19:13:10|20.45|20.25|20.44|20.24|20.45|20.25|20.44|20.24|6
1650395650000|2022-04-19 19:14:10|20.43|20.23|20.44|20.24|20.44|20.24|20.43|20.23|4
1650395660000|2022-04-19 19:14:20|20.43|20.23|20.43|20.23|20.44|20.24|20.43|20.23|7
1650395670000|2022-04-19 19:14:30|20.44|20.24|20.43|20.23|20.44|20.24|20.43|20.23|2
1650395680000|2022-04-19 19:14:40|20.44|20.24|20.44|20.24|20.44|20.24|20.44|20.24|1
1650395700000|2022-04-19 19:15:00|20.45|20.25|20.44|20.24|20.45|20.25|20.44|20.24|2
1650395710000|2022-04-19 19:15:10|20.45|20.25|20.44|20.24|20.45|20.25|20.44|20.24|2
1650395730000|2022-04-19 19:15:30|20.45|20.25|20.44|20.24|20.45|20.25|20.44|20.24|6
1650395740000|2022-04-19 19:15:40|20.45|20.25|20.45|20.25|20.45|20.25|20.45|20.25|1
1650395750000|2022-04-19 19:15:50|20.44|20.24|20.44|20.24|20.45|20.25|20.44|20.24|3
1650395770000|2022-04-19 19:16:10|20.45|20.25|20.45|20.25|20.45|20.25|20.44|20.24|3
1650395790000|2022-04-19 19:16:30|20.46|20.26|20.46|20.26|20.46|20.26|20.45|20.25|3
1650395800000|2022-04-19 19:16:40|20.47|20.27|20.47|20.27|20.47|20.27|20.47|20.27|1
1650395820000|2022-04-19 19:17:00|20.46|20.26|20.46|20.26|20.46|20.26|20.46|20.26|1
1650395840000|2022-04-19 19:17:20|20.47|20.27|20.46|20.26|20.47|20.27|20.46|20.26|4
1650395850000|2022-04-19 19:17:30|20.47|20.27|20.46|20.26|20.47|20.27|20.46|20.26|2
1650395860000|2022-04-19 19:17:40|20.47|20.27|20.46|20.26|20.47|20.27|20.46|20.26|2
1650395870000|2022-04-19 19:17:50|20.47|20.27|20.46|20.26|20.47|20.27|20.46|20.26|6
1650395880000|2022-04-19 19:18:00|20.47|20.27|20.47|20.27|20.47|20.27|20.46|20.26|5
1650395940000|2022-04-19 19:19:00|20.46|20.26|20.47|20.27|20.47|20.27|20.46|20.26|2
1650395950000|2022-04-19 19:19:10|20.46|20.26|20.46|20.26|20.46|20.26|20.46|20.26|1
1650395960000|2022-04-19 19:19:20|20.47|20.27|20.47|20.27|20.47|20.27|20.46|20.26|7
1650396140000|2022-04-19 19:22:20|20.48|20.28|20.48|20.28|20.48|20.28|20.47|20.27|3
1650396170000|2022-04-19 19:22:50|20.47|20.27|20.47|20.27|20.48|20.28|20.47|20.27|3
1650396200000|2022-04-19 19:23:20|20.46|20.26|20.46|20.26|20.46|20.26|20.46|20.26|1
1650396240000|2022-04-19 19:24:00|20.47|20.27|20.47|20.27|20.47|20.27|20.47|20.27|1
1650396310000|2022-04-19 19:25:10|20.46|20.26|20.46|20.26|20.46|20.26|20.46|20.26|1
1650396340000|2022-04-19 19:25:40|20.47|20.27|20.47|20.27|20.47|20.27|20.46|20.26|3
1650396380000|2022-04-19 19:26:20|20.46|20.26|20.46|20.26|20.46|20.26|20.46|20.26|1
1650396400000|2022-04-19 19:26:40|20.47|20.27|20.46|20.26|20.47|20.27|20.46|20.26|2
1650396440000|2022-04-19 19:27:20|20.45|20.25|20.45|20.25|20.46|20.26|20.45|20.25|7
1650396530000|2022-04-19 19:28:50|20.46|20.26|20.47|20.27|20.47|20.27|20.46|20.26|2
1650396540000|2022-04-19 19:29:00|20.46|20.26|20.46|20.26|20.46|20.26|20.46|20.26|1
1650396550000|2022-04-19 19:29:10|20.47|20.27|20.46|20.26|20.47|20.27|20.46|20.26|4
1650396560000|2022-04-19 19:29:20|20.45|20.25|20.46|20.26|20.46|20.26|20.45|20.25|2
1650396580000|2022-04-19 19:29:40|20.45|20.25|20.45|20.25|20.46|20.26|20.45|20.25|3
1650396590000|2022-04-19 19:29:50|20.46|20.26|20.45|20.25|20.46|20.26|20.45|20.25|6
1650396600000|2022-04-19 19:30:00|20.46|20.26|20.45|20.25|20.46|20.26|20.45|20.25|6
1650396610000|2022-04-19 19:30:10|20.46|20.26|20.45|20.25|20.46|20.26|20.45|20.25|2
1650396630000|2022-04-19 19:30:30|20.46|20.26|20.45|20.25|20.46|20.26|20.45|20.25|2
1650396650000|2022-04-19 19:30:50|20.46|20.26|20.46|20.26|20.46|20.26|20.45|20.25|5
1650396660000|2022-04-19 19:31:00|20.45|20.25|20.45|20.25|20.46|20.26|20.45|20.25|3
1650396710000|2022-04-19 19:31:50|20.44|20.24|20.44|20.24|20.45|20.25|20.44|20.24|3
1650396720000|2022-04-19 19:32:00|20.45|20.25|20.44|20.24|20.45|20.25|20.44|20.24|2
1650396740000|2022-04-19 19:32:20|20.45|20.25|20.45|20.25|20.45|20.25|20.44|20.24|5
1650396750000|2022-04-19 19:32:30|20.44|20.24|20.44|20.24|20.44|20.24|20.44|20.24|1
1650396760000|2022-04-19 19:32:40|20.45|20.25|20.45|20.25|20.45|20.25|20.44|20.24|5
1650396770000|2022-04-19 19:32:50|20.44|20.24|20.45|20.25|20.45|20.25|20.44|20.24|4
1650396780000|2022-04-19 19:33:00|20.44|20.24|20.45|20.25|20.45|20.25|20.44|20.24|4
1650396790000|2022-04-19 19:33:10|20.44|20.24|20.45|20.25|20.45|20.25|20.44|20.24|2
1650396800000|2022-04-19 19:33:20|20.44|20.24|20.44|20.24|20.45|20.25|20.44|20.24|5
1650396840000|2022-04-19 19:34:00|20.43|20.23|20.42|20.22|20.44|20.24|20.42|20.22|4
1650396850000|2022-04-19 19:34:10|20.43|20.23|20.42|20.22|20.43|20.23|20.42|20.22|6
1650396880000|2022-04-19 19:34:40|20.43|20.23|20.43|20.23|20.43|20.23|20.42|20.22|5
1650396910000|2022-04-19 19:35:10|20.42|20.22|20.42|20.22|20.42|20.22|20.42|20.22|1
1650397010000|2022-04-19 19:36:50|20.43|20.23|20.43|20.23|20.43|20.23|20.43|20.23|1
1650397090000|2022-04-19 19:38:10|20.44|20.24|20.44|20.24|20.44|20.24|20.44|20.24|1
1650397130000|2022-04-19 19:38:50|20.45|20.25|20.46|20.26|20.47|20.27|20.44|20.24|7
1650397140000|2022-04-19 19:39:00|20.47|20.27|20.47|20.27|20.47|20.27|20.46|20.26|5
1650397180000|2022-04-19 19:39:40|20.48|20.28|20.48|20.28|20.48|20.28|20.48|20.28|1
1650397190000|2022-04-19 19:39:50|20.47|20.27|20.47|20.27|20.47|20.27|20.47|20.27|1
1650397210000|2022-04-19 19:40:10|20.46|20.26|20.47|20.27|20.47|20.27|20.46|20.26|4
1650397240000|2022-04-19 19:40:40|20.46|20.26|20.46|20.26|20.46|20.26|20.46|20.26|1
1650397270000|2022-04-19 19:41:10|20.47|20.27|20.47|20.27|20.47|20.27|20.46|20.26|3
1650397400000|2022-04-19 19:43:20|20.46|20.26|20.46|20.26|20.46|20.26|20.46|20.26|1
1650397410000|2022-04-19 19:43:30|20.45|20.25|20.44|20.24|20.45|20.25|20.44|20.24|6
1650397440000|2022-04-19 19:44:00|20.45|20.25|20.44|20.24|20.45|20.25|20.44|20.24|2
1650397490000|2022-04-19 19:44:50|20.45|20.25|20.45|20.25|20.45|20.25|20.44|20.24|3
1650397540000|2022-04-19 19:45:40|20.44|20.24|20.44|20.24|20.45|20.25|20.44|20.24|3
1650397550000|2022-04-19 19:45:50|20.45|20.25|20.44|20.24|20.45|20.25|20.44|20.24|2
1650397560000|2022-04-19 19:46:00|20.45|20.25|20.44|20.24|20.45|20.25|20.44|20.24|8
1650397570000|2022-04-19 19:46:10|20.45|20.25|20.45|20.25|20.45|20.25|20.44|20.24|7
1650397610000|2022-04-19 19:46:50|20.44|20.24|20.44|20.24|20.44|20.24|20.44|20.24|1
1650397620000|2022-04-19 19:47:00|20.45|20.25|20.44|20.24|20.45|20.25|20.44|20.24|2
1650397680000|2022-04-19 19:48:00|20.45|20.25|20.44|20.24|20.45|20.25|20.44|20.24|2
1650397690000|2022-04-19 19:48:10|20.45|20.25|20.45|20.25|20.45|20.25|20.45|20.25|1
1650397700000|2022-04-19 19:48:20|20.46|20.26|20.45|20.25|20.46|20.26|20.45|20.25|4
1650397710000|2022-04-19 19:48:30|20.46|20.26|20.46|20.26|20.46|20.26|20.45|20.25|5
1650397720000|2022-04-19 19:48:40|20.45|20.25|20.45|20.25|20.45|20.25|20.45|20.25|1
1650397760000|2022-04-19 19:49:20|20.46|20.26|20.46|20.26|20.46|20.26|20.46|20.26|1
1650397780000|2022-04-19 19:49:40|20.45|20.25|20.45|20.25|20.45|20.25|20.45|20.25|1
1650397790000|2022-04-19 19:49:50|20.46|20.26|20.45|20.25|20.46|20.26|20.45|20.25|2
1650397800000|2022-04-19 19:50:00|20.46|20.26|20.47|20.27|20.47|20.27|20.46|20.26|4
1650397820000|2022-04-19 19:50:20|20.48|20.28|20.47|20.27|20.48|20.28|20.47|20.27|12
1650397830000|2022-04-19 19:50:30|20.46|20.26|20.46|20.26|20.47|20.27|20.46|20.26|5
1650397840000|2022-04-19 19:50:40|20.47|20.27|20.46|20.26|20.47|20.27|20.46|20.26|4
1650397850000|2022-04-19 19:50:50|20.45|20.25|20.45|20.25|20.46|20.26|20.45|20.25|5
1650397860000|2022-04-19 19:51:00|20.46|20.26|20.46|20.26|20.46|20.26|20.45|20.25|11
1650397870000|2022-04-19 19:51:10|20.45|20.25|20.47|20.27|20.47|20.27|20.45|20.25|5
1650397890000|2022-04-19 19:51:30|20.48|20.28|20.48|20.28|20.48|20.28|20.47|20.27|3
1650397930000|2022-04-19 19:52:10|20.47|20.27|20.48|20.28|20.48|20.28|20.47|20.27|4
1650397980000|2022-04-19 19:53:00|20.47|20.27|20.47|20.27|20.47|20.27|20.47|20.27|1
1650397990000|2022-04-19 19:53:10|20.48|20.28|20.47|20.27|20.48|20.28|20.47|20.27|4
1650398010000|2022-04-19 19:53:30|20.46|20.26|20.46|20.26|20.46|20.26|20.45|20.25|5
1650398030000|2022-04-19 19:53:50|20.47|20.27|20.47|20.27|20.47|20.27|20.47|20.27|1
1650398070000|2022-04-19 19:54:30|20.46|20.26|20.46|20.26|20.47|20.27|20.46|20.26|9
1650398080000|2022-04-19 19:54:40|20.45|20.25|20.46|20.26|20.46|20.26|20.45|20.25|14
1650398090000|2022-04-19 19:54:50|20.45|20.25|20.45|20.25|20.46|20.26|20.45|20.25|5
1650398100000|2022-04-19 19:55:00|20.44|20.24|20.45|20.25|20.45|20.25|20.44|20.24|4
1650398110000|2022-04-19 19:55:10|20.44|20.24|20.43|20.23|20.44|20.24|20.43|20.23|4
1650398130000|2022-04-19 19:55:30|20.44|20.24|20.44|20.24|20.44|20.24|20.44|20.24|1
1650398140000|2022-04-19 19:55:40|20.45|20.25|20.44|20.24|20.45|20.25|20.44|20.24|2
1650398180000|2022-04-19 19:56:20|20.45|20.25|20.45|20.25|20.45|20.25|20.44|20.24|5
1650398210000|2022-04-19 19:56:50|20.46|20.26|20.45|20.25|20.46|20.26|20.45|20.25|2
1650398220000|2022-04-19 19:57:00|20.46|20.26|20.45|20.25|20.46|20.26|20.45|20.25|2
1650398230000|2022-04-19 19:57:10|20.46|20.26|20.45|20.25|20.46|20.26|20.45|20.25|2
1650398300000|2022-04-19 19:58:20|20.46|20.26|20.46|20.26|20.46|20.26|20.46|20.26|1
1650398330000|2022-04-19 19:58:50|20.47|20.27|20.47|20.27|20.47|20.27|20.47|20.27|1
1650398340000|2022-04-19 19:59:00|20.48|20.28|20.48|20.28|20.48|20.28|20.48|20.28|1
1650398350000|2022-04-19 19:59:10|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1650398360000|2022-04-19 19:59:20|20.48|20.28|20.48|20.28|20.49|20.29|20.48|20.28|9
1650398370000|2022-04-19 19:59:30|20.47|20.27|20.47|20.27|20.48|20.28|20.47|20.27|7
1650398400000|2022-04-19 20:00:00|20.46|20.26|20.45|20.25|20.46|20.26|20.45|20.25|6
1650398410000|2022-04-19 20:00:10|20.46|20.26|20.46|20.26|20.46|20.26|20.46|20.26|1
1650398420000|2022-04-19 20:00:20|20.45|20.25|20.44|20.24|20.45|20.25|20.44|20.24|8
1650398430000|2022-04-19 20:00:30|20.43|20.23|20.42|20.22|20.43|20.23|20.42|20.22|8
1650398440000|2022-04-19 20:00:40|20.43|20.23|20.43|20.23|20.43|20.23|20.42|20.22|5
1650398450000|2022-04-19 20:00:50|20.44|20.24|20.45|20.25|20.45|20.25|20.44|20.24|2
1650398460000|2022-04-19 20:01:00|20.44|20.24|20.45|20.25|20.45|20.25|20.44|20.24|2
1650398490000|2022-04-19 20:01:30|20.44|20.24|20.44|20.24|20.45|20.25|20.44|20.24|3
1650398500000|2022-04-19 20:01:40|20.45|20.25|20.44|20.24|20.45|20.25|20.44|20.24|2
1650398520000|2022-04-19 20:02:00|20.45|20.25|20.45|20.25|20.45|20.25|20.45|20.25|1
1650398550000|2022-04-19 20:02:30|20.46|20.26|20.47|20.27|20.47|20.27|20.46|20.26|2
1650398560000|2022-04-19 20:02:40|20.48|20.28|20.47|20.27|20.48|20.28|20.47|20.27|2
1650398580000|2022-04-19 20:03:00|20.46|20.26|20.46|20.26|20.47|20.27|20.46|20.26|3
1650398610000|2022-04-19 20:03:30|20.45|20.25|20.46|20.26|20.46|20.26|20.45|20.25|2
1650398630000|2022-04-19 20:03:50|20.45|20.25|20.45|20.25|20.46|20.26|20.45|20.25|5
1650398650000|2022-04-19 20:04:10|20.44|20.24|20.45|20.25|20.45|20.25|20.44|20.24|2
1650398660000|2022-04-19 20:04:20|20.44|20.24|20.44|20.24|20.44|20.24|20.44|20.24|1
1650398700000|2022-04-19 20:05:00|20.45|20.25|20.45|20.25|20.45|20.25|20.45|20.25|1
1650398710000|2022-04-19 20:05:10|20.44|20.24|20.44|20.24|20.45|20.25|20.44|20.24|3
1650398720000|2022-04-19 20:05:20|20.45|20.25|20.45|20.25|20.45|20.25|20.44|20.24|3
1650398730000|2022-04-19 20:05:30|20.44|20.24|20.44|20.24|20.44|20.24|20.44|20.24|1
1650398740000|2022-04-19 20:05:40|20.43|20.23|20.43|20.23|20.44|20.24|20.43|20.23|7
1650398760000|2022-04-19 20:06:00|20.42|20.22|20.41|20.21|20.42|20.22|20.41|20.21|8
1650398770000|2022-04-19 20:06:10|20.42|20.22|20.41|20.21|20.42|20.22|20.41|20.21|6
1650398810000|2022-04-19 20:06:50|20.42|20.22|20.42|20.22|20.42|20.22|20.42|20.22|1
1650398860000|2022-04-19 20:07:40|20.43|20.23|20.43|20.23|20.43|20.23|20.43|20.23|1
1650398890000|2022-04-19 20:08:10|20.44|20.24|20.44|20.24|20.44|20.24|20.44|20.24|1
1650398900000|2022-04-19 20:08:20|20.43|20.23|20.43|20.23|20.43|20.23|20.42|20.22|3
1650398910000|2022-04-19 20:08:30|20.42|20.22|20.42|20.22|20.43|20.23|20.42|20.22|5
1650399010000|2022-04-19 20:10:10|20.43|20.23|20.42|20.22|20.43|20.23|20.42|20.22|2
1650399020000|2022-04-19 20:10:20|20.43|20.23|20.42|20.22|20.43|20.23|20.42|20.22|2
1650399030000|2022-04-19 20:10:30|20.43|20.23|20.42|20.22|20.43|20.23|20.42|20.22|10
1650399040000|2022-04-19 20:10:40|20.43|20.23|20.43|20.23|20.43|20.23|20.42|20.22|7
1650399050000|2022-04-19 20:10:50|20.42|20.22|20.43|20.23|20.43|20.23|20.42|20.22|10
1650399060000|2022-04-19 20:11:00|20.42|20.22|20.42|20.22|20.43|20.23|20.42|20.22|5
1650399130000|2022-04-19 20:12:10|20.41|20.21|20.41|20.21|20.42|20.22|20.41|20.21|3
1650399140000|2022-04-19 20:12:20|20.42|20.22|20.42|20.22|20.42|20.22|20.41|20.21|3
1650399200000|2022-04-19 20:13:20|20.41|20.21|20.41|20.21|20.42|20.22|20.41|20.21|3
1650399230000|2022-04-19 20:13:50|20.4|20.2|20.4|20.2|20.4|20.2|20.4|20.2|1
1650399250000|2022-04-19 20:14:10|20.39|20.19|20.4|20.2|20.4|20.2|20.39|20.19|4
1650399260000|2022-04-19 20:14:20|20.39|20.19|20.39|20.19|20.4|20.2|20.39|20.19|5
1650399290000|2022-04-19 20:14:50|20.38|20.18|20.39|20.19|20.39|20.19|20.38|20.18|2
1650399300000|2022-04-19 20:15:00|20.4|20.2|20.39|20.19|20.4|20.2|20.39|20.19|2
1650399310000|2022-04-19 20:15:10|20.4|20.2|20.39|20.19|20.4|20.2|20.39|20.19|6
1650399320000|2022-04-19 20:15:20|20.4|20.2|20.4|20.2|20.4|20.2|20.39|20.19|9
1650399330000|2022-04-19 20:15:30|20.39|20.19|20.39|20.19|20.39|20.19|20.39|20.19|1
1650399350000|2022-04-19 20:15:50|20.38|20.18|20.38|20.18|20.38|20.18|20.38|20.18|1
1650399360000|2022-04-19 20:16:00|20.39|20.19|20.4|20.2|20.4|20.2|20.39|20.19|6
1650399370000|2022-04-19 20:16:10|20.39|20.19|20.39|20.19|20.4|20.2|20.39|20.19|7
1650399380000|2022-04-19 20:16:20|20.4|20.2|20.39|20.19|20.4|20.2|20.39|20.19|2
1650399430000|2022-04-19 20:17:10|20.4|20.2|20.4|20.2|20.4|20.2|20.4|20.2|1
1650399450000|2022-04-19 20:17:30|20.41|20.21|20.41|20.21|20.41|20.21|20.41|20.21|1
1650399480000|2022-04-19 20:18:00|20.42|20.22|20.43|20.23|20.43|20.23|20.42|20.22|2
1650399600000|2022-04-19 20:20:00|20.44|20.24|20.44|20.24|20.44|20.24|20.44|20.24|1
1650399610000|2022-04-19 20:20:10|20.43|20.23|20.44|20.24|20.44|20.24|20.43|20.23|2
1650399630000|2022-04-19 20:20:30|20.43|20.23|20.43|20.23|20.43|20.23|20.43|20.23|1
1650399640000|2022-04-19 20:20:40|20.44|20.24|20.44|20.24|20.44|20.24|20.43|20.23|3
1650399650000|2022-04-19 20:20:50|20.43|20.23|20.44|20.24|20.44|20.24|20.43|20.23|2
1650399660000|2022-04-19 20:21:00|20.43|20.23|20.43|20.23|20.44|20.24|20.43|20.23|3
1650399710000|2022-04-19 20:21:50|20.44|20.24|20.43|20.23|20.44|20.24|20.43|20.23|2
1650399720000|2022-04-19 20:22:00|20.44|20.24|20.43|20.23|20.44|20.24|20.43|20.23|2
1650399870000|2022-04-19 20:24:30|20.44|20.24|20.44|20.24|20.44|20.24|20.43|20.23|3
1650399890000|2022-04-19 20:24:50|20.45|20.25|20.44|20.24|20.45|20.25|20.44|20.24|2
1650399900000|2022-04-19 20:25:00|20.45|20.25|20.45|20.25|20.45|20.25|20.44|20.24|5
1650399950000|2022-04-19 20:25:50|20.44|20.24|20.45|20.25|20.45|20.25|20.44|20.24|4
1650399960000|2022-04-19 20:26:00|20.44|20.24|20.44|20.24|20.45|20.25|20.44|20.24|5
1650400030000|2022-04-19 20:27:10|20.45|20.25|20.45|20.25|20.45|20.25|20.44|20.24|5
1650400120000|2022-04-19 20:28:40|20.44|20.24|20.44|20.24|20.44|20.24|20.44|20.24|1
1650400160000|2022-04-19 20:29:20|20.43|20.23|20.43|20.23|20.43|20.23|20.43|20.23|1
1650400230000|2022-04-19 20:30:30|20.42|20.22|20.48|20.28|20.49|20.29|20.42|20.22|8
1650400240000|2022-04-19 20:30:40|20.49|20.29|20.48|20.28|20.49|20.29|20.48|20.28|4
1650400250000|2022-04-19 20:30:50|20.49|20.29|20.48|20.28|20.49|20.29|20.48|20.28|2
1650400260000|2022-04-19 20:31:00|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1650400270000|2022-04-19 20:31:10|20.5|20.3|20.51|20.31|20.51|20.31|20.5|20.3|4
1650400280000|2022-04-19 20:31:20|20.5|20.3|20.5|20.3|20.5|20.3|20.5|20.3|1
1650400290000|2022-04-19 20:31:30|20.51|20.31|20.51|20.31|20.51|20.31|20.5|20.3|3
1650400300000|2022-04-19 20:31:40|20.5|20.3|20.49|20.29|20.5|20.3|20.49|20.29|2
1650400310000|2022-04-19 20:31:50|20.48|20.28|20.48|20.28|20.49|20.29|20.48|20.28|5
1650400410000|2022-04-19 20:33:30|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1650400420000|2022-04-19 20:33:40|20.5|20.3|20.49|20.29|20.5|20.3|20.49|20.29|2
1650400440000|2022-04-19 20:34:00|20.5|20.3|20.48|20.28|20.5|20.3|20.48|20.28|13
1650400450000|2022-04-19 20:34:10|20.49|20.29|20.48|20.28|20.49|20.29|20.48|20.28|4
1650400460000|2022-04-19 20:34:20|20.49|20.29|20.48|20.28|20.49|20.29|20.48|20.28|2
1650400490000|2022-04-19 20:34:50|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1650400500000|2022-04-19 20:35:00|20.48|20.28|20.49|20.29|20.49|20.29|20.48|20.28|2
1650400530000|2022-04-19 20:35:30|20.5|20.3|20.5|20.3|20.51|20.31|20.5|20.3|3
1650400570000|2022-04-19 20:36:10|20.51|20.31|20.5|20.3|20.51|20.31|20.5|20.3|2
1650400590000|2022-04-19 20:36:30|20.51|20.31|20.5|20.3|20.51|20.31|20.5|20.3|2
1650400650000|2022-04-19 20:37:30|20.49|20.29|20.5|20.3|20.5|20.3|20.49|20.29|4
1650400660000|2022-04-19 20:37:40|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1650400670000|2022-04-19 20:37:50|20.5|20.3|20.5|20.3|20.5|20.3|20.5|20.3|1
1650400680000|2022-04-19 20:38:00|20.51|20.31|20.5|20.3|20.51|20.31|20.5|20.3|2
1650400700000|2022-04-19 20:38:20|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1650400710000|2022-04-19 20:38:30|20.48|20.28|20.48|20.28|20.48|20.28|20.48|20.28|1
1650400720000|2022-04-19 20:38:40|20.47|20.27|20.47|20.27|20.47|20.27|20.47|20.27|1
1650400730000|2022-04-19 20:38:50|20.46|20.26|20.46|20.26|20.46|20.26|20.46|20.26|1
1650400740000|2022-04-19 20:39:00|20.47|20.27|20.46|20.26|20.47|20.27|20.46|20.26|2
1650400770000|2022-04-19 20:39:30|20.45|20.25|20.45|20.25|20.45|20.25|20.45|20.25|1
1650400790000|2022-04-19 20:39:50|20.44|20.24|20.44|20.24|20.44|20.24|20.44|20.24|1
1650400800000|2022-04-19 20:40:00|20.45|20.25|20.45|20.25|20.45|20.25|20.44|20.24|5
1650400820000|2022-04-19 20:40:20|20.44|20.24|20.45|20.25|20.45|20.25|20.44|20.24|2
1650400980000|2022-04-19 20:43:00|20.46|20.26|20.46|20.26|20.46|20.26|20.45|20.25|3
1650400990000|2022-04-19 20:43:10|20.45|20.25|20.46|20.26|20.46|20.26|20.45|20.25|2
1650401040000|2022-04-19 20:44:00|20.47|20.27|20.47|20.27|20.47|20.27|20.46|20.26|3
1650401060000|2022-04-19 20:44:20|20.48|20.28|20.48|20.28|20.48|20.28|20.47|20.27|3
1650401080000|2022-04-19 20:44:40|20.49|20.29|20.48|20.28|20.49|20.29|20.48|20.28|2
1650401090000|2022-04-19 20:44:50|20.49|20.29|20.48|20.28|20.49|20.29|20.48|20.28|2
1650401100000|2022-04-19 20:45:00|20.49|20.29|20.49|20.29|20.49|20.29|20.48|20.28|5
1650401110000|2022-04-19 20:45:10|20.5|20.3|20.5|20.3|20.5|20.3|20.5|20.3|1
1650401140000|2022-04-19 20:45:40|20.49|20.29|20.49|20.29|20.5|20.3|20.49|20.29|3
1650401150000|2022-04-19 20:45:50|20.48|20.28|20.48|20.28|20.49|20.29|20.48|20.28|3
1650401160000|2022-04-19 20:46:00|20.49|20.29|20.49|20.29|20.49|20.29|20.48|20.28|7
1650401190000|2022-04-19 20:46:30|20.48|20.28|20.48|20.28|20.49|20.29|20.48|20.28|7
1650401210000|2022-04-19 20:46:50|20.47|20.27|20.47|20.27|20.47|20.27|20.47|20.27|1
1650401240000|2022-04-19 20:47:20|20.48|20.28|20.47|20.27|20.48|20.28|20.47|20.27|6
1650401300000|2022-04-19 20:48:20|20.48|20.28|20.48|20.28|20.48|20.28|20.48|20.28|1
1650401400000|2022-04-19 20:50:00|20.47|20.27|20.48|20.28|20.48|20.28|20.47|20.27|2
1650401530000|2022-04-19 20:52:10|20.47|20.27|20.48|20.28|20.48|20.28|20.47|20.27|2
1650401540000|2022-04-19 20:52:20|20.47|20.27|20.48|20.28|20.48|20.28|20.47|20.27|6
1650401610000|2022-04-19 20:53:30|20.49|20.29|20.48|20.28|20.49|20.29|20.48|20.28|2
1650401640000|2022-04-19 20:54:00|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1650401690000|2022-04-19 20:54:50|20.5|20.3|20.49|20.29|20.5|20.3|20.49|20.29|2
1650401700000|2022-04-19 20:55:00|20.5|20.3|20.5|20.3|20.5|20.3|20.5|20.3|1
1650401720000|2022-04-19 20:55:20|20.51|20.31|20.51|20.31|20.51|20.31|20.51|20.31|1
1650401730000|2022-04-19 20:55:30|20.5|20.3|20.5|20.3|20.5|20.3|20.5|20.3|1
1650401740000|2022-04-19 20:55:40|20.51|20.31|20.5|20.3|20.51|20.31|20.5|20.3|6
1650401890000|2022-04-19 20:58:10|20.51|20.31|20.5|20.3|20.51|20.31|20.5|20.3|4
1650401950000|2022-04-19 20:59:10|20.51|20.31|20.5|20.3|20.51|20.31|20.5|20.3|2
1650401960000|2022-04-19 20:59:20|20.51|20.31|20.51|20.31|20.51|20.31|20.51|20.31|1
1650402120000|2022-04-19 21:02:00|20.52|20.32|20.51|20.31|20.52|20.32|20.51|20.31|2
1650402140000|2022-04-19 21:02:20|20.52|20.32|20.52|20.32|20.52|20.32|20.52|20.32|1
1650402150000|2022-04-19 21:02:30|20.51|20.31|20.51|20.31|20.51|20.31|20.51|20.31|1
1650402330000|2022-04-19 21:05:30|20.52|20.32|20.52|20.32|20.52|20.32|20.51|20.31|3
1650402340000|2022-04-19 21:05:40|20.51|20.31|20.52|20.32|20.52|20.32|20.51|20.31|8
1650402350000|2022-04-19 21:05:50|20.51|20.31|20.52|20.32|20.52|20.32|20.51|20.31|4
1650402370000|2022-04-19 21:06:10|20.51|20.31|20.51|20.31|20.51|20.31|20.51|20.31|1
1650402520000|2022-04-19 21:08:40|20.5|20.3|20.5|20.3|20.51|20.31|20.5|20.3|3
1650402540000|2022-04-19 21:09:00|20.51|20.31|20.51|20.31|20.51|20.31|20.51|20.31|1
1650402790000|2022-04-19 21:13:10|20.52|20.32|20.51|20.31|20.52|20.32|20.51|20.31|2
1650402860000|2022-04-19 21:14:20|20.52|20.32|20.52|20.32|20.52|20.32|20.52|20.32|1
1650402870000|2022-04-19 21:14:30|20.51|20.31|20.52|20.32|20.52|20.32|20.51|20.31|4
1650402890000|2022-04-19 21:14:50|20.51|20.31|20.51|20.31|20.51|20.31|20.51|20.31|1
1650402900000|2022-04-19 21:15:00|20.52|20.32|20.52|20.32|20.52|20.32|20.51|20.31|13
1650402990000|2022-04-19 21:16:30|20.53|20.33|20.53|20.33|20.53|20.33|20.53|20.33|1
1650403080000|2022-04-19 21:18:00|20.52|20.32|20.53|20.33|20.53|20.33|20.52|20.32|6
1650403090000|2022-04-19 21:18:10|20.52|20.32|20.52|20.32|20.53|20.33|20.52|20.32|3
1650403100000|2022-04-19 21:18:20|20.53|20.33|20.53|20.33|20.53|20.33|20.52|20.32|7
1650403110000|2022-04-19 21:18:30|20.52|20.32|20.52|20.32|20.53|20.33|20.52|20.32|23
1650403120000|2022-04-19 21:18:40|20.53|20.33|20.52|20.32|20.53|20.33|20.52|20.32|2
1650403180000|2022-04-19 21:19:40|20.51|20.31|20.51|20.31|20.51|20.31|20.51|20.31|1
1650403200000|2022-04-19 21:20:00|20.5|20.3|20.5|20.3|20.51|20.31|20.5|20.3|3
1650403210000|2022-04-19 21:20:10|20.51|20.31|20.51|20.31|20.51|20.31|20.51|20.31|1
1650403380000|2022-04-19 21:23:00|20.5|20.3|20.5|20.3|20.51|20.31|20.5|20.3|3
1650403390000|2022-04-19 21:23:10|20.51|20.31|20.5|20.3|20.51|20.31|20.5|20.3|2
1650403400000|2022-04-19 21:23:20|20.51|20.31|20.5|20.3|20.51|20.31|20.5|20.3|4
1650403410000|2022-04-19 21:23:30|20.51|20.31|20.51|20.31|20.51|20.31|20.5|20.3|3
1650403420000|2022-04-19 21:23:40|20.5|20.3|20.5|20.3|20.5|20.3|20.5|20.3|1
1650403440000|2022-04-19 21:24:00|20.51|20.31|20.51|20.31|20.51|20.31|20.51|20.31|1
1650403490000|2022-04-19 21:24:50|20.5|20.3|20.5|20.3|20.5|20.3|20.5|20.3|1
1650403610000|2022-04-19 21:26:50|20.49|20.29|20.49|20.29|20.5|20.3|20.49|20.29|3
1650403620000|2022-04-19 21:27:00|20.48|20.28|20.48|20.28|20.48|20.28|20.48|20.28|1
1650403630000|2022-04-19 21:27:10|20.49|20.29|20.48|20.28|20.49|20.29|20.48|20.28|2
1650403740000|2022-04-19 21:29:00|20.49|20.29|20.48|20.28|20.49|20.29|20.48|20.28|2
1650403750000|2022-04-19 21:29:10|20.49|20.29|20.49|20.29|20.49|20.29|20.48|20.28|3
1650403760000|2022-04-19 21:29:20|20.48|20.28|20.48|20.28|20.48|20.28|20.48|20.28|1
1650403920000|2022-04-19 21:32:00|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1650403930000|2022-04-19 21:32:10|20.48|20.28|20.48|20.28|20.49|20.29|20.48|20.28|5
1650403940000|2022-04-19 21:32:20|20.49|20.29|20.48|20.28|20.49|20.29|20.48|20.28|2
1650403950000|2022-04-19 21:32:30|20.49|20.29|20.48|20.28|20.49|20.29|20.48|20.28|2
1650403970000|2022-04-19 21:32:50|20.49|20.29|20.48|20.28|20.49|20.29|20.48|20.28|4
1650403980000|2022-04-19 21:33:00|20.49|20.29|20.48|20.28|20.49|20.29|20.48|20.28|2
1650403990000|2022-04-19 21:33:10|20.49|20.29|20.48|20.28|20.49|20.29|20.48|20.28|2
1650404000000|2022-04-19 21:33:20|20.49|20.29|20.48|20.28|20.49|20.29|20.48|20.28|4
1650404010000|2022-04-19 21:33:30|20.49|20.29|20.49|20.29|20.49|20.29|20.48|20.28|5
1650404090000|2022-04-19 21:34:50|20.48|20.28|20.49|20.29|20.49|20.29|20.48|20.28|2
1650404160000|2022-04-19 21:36:00|20.48|20.28|20.49|20.29|20.49|20.29|20.48|20.28|2
1650404200000|2022-04-19 21:36:40|20.48|20.28|20.48|20.28|20.48|20.28|20.48|20.28|1
1650404210000|2022-04-19 21:36:50|20.47|20.27|20.47|20.27|20.47|20.27|20.47|20.27|1
1650404260000|2022-04-19 21:37:40|20.46|20.26|20.46|20.26|20.46|20.26|20.46|20.26|1
1650404270000|2022-04-19 21:37:50|20.45|20.25|20.45|20.25|20.46|20.26|20.45|20.25|3
1650404280000|2022-04-19 21:38:00|20.46|20.26|20.46|20.26|20.46|20.26|20.45|20.25|13
1650404290000|2022-04-19 21:38:10|20.45|20.25|20.45|20.25|20.45|20.25|20.45|20.25|1
1650404300000|2022-04-19 21:38:20|20.46|20.26|20.45|20.25|20.46|20.26|20.45|20.25|2
1650404320000|2022-04-19 21:38:40|20.46|20.26|20.45|20.25|20.46|20.26|20.45|20.25|2
1650404370000|2022-04-19 21:39:30|20.44|20.24|20.44|20.24|20.44|20.24|20.44|20.24|1
1650404460000|2022-04-19 21:41:00|20.43|20.23|20.44|20.24|20.44|20.24|20.43|20.23|2
1650404470000|2022-04-19 21:41:10|20.43|20.23|20.43|20.23|20.43|20.23|20.43|20.23|1
1650404500000|2022-04-19 21:41:40|20.42|20.22|20.43|20.23|20.43|20.23|20.42|20.22|2
1650404520000|2022-04-19 21:42:00|20.42|20.22|20.43|20.23|20.43|20.23|20.42|20.22|2
1650404540000|2022-04-19 21:42:20|20.42|20.22|20.42|20.22|20.42|20.22|20.42|20.22|1
1650404550000|2022-04-19 21:42:30|20.43|20.23|20.43|20.23|20.43|20.23|20.42|20.22|7
1650404560000|2022-04-19 21:42:40|20.42|20.22|20.42|20.22|20.43|20.23|20.42|20.22|5
1650404580000|2022-04-19 21:43:00|20.43|20.23|20.42|20.22|20.43|20.23|20.42|20.22|2
1650404590000|2022-04-19 21:43:10|20.43|20.23|20.42|20.22|20.43|20.23|20.42|20.22|2
1650404600000|2022-04-19 21:43:20|20.43|20.23|20.42|20.22|20.43|20.23|20.42|20.22|4
1650404610000|2022-04-19 21:43:30|20.41|20.21|20.41|20.21|20.42|20.22|20.41|20.21|9
1650404630000|2022-04-19 21:43:50|20.4|20.2|20.4|20.2|20.41|20.21|20.4|20.2|5
1650404640000|2022-04-19 21:44:00|20.41|20.21|20.41|20.21|20.41|20.21|20.4|20.2|5
1650404650000|2022-04-19 21:44:10|20.4|20.2|20.41|20.21|20.41|20.21|20.4|20.2|8
1650404660000|2022-04-19 21:44:20|20.4|20.2|20.4|20.2|20.41|20.21|20.4|20.2|3
1650404670000|2022-04-19 21:44:30|20.41|20.21|20.4|20.2|20.41|20.21|20.4|20.2|10
1650404680000|2022-04-19 21:44:40|20.41|20.21|20.4|20.2|20.41|20.21|20.4|20.2|6
1650404690000|2022-04-19 21:44:50|20.41|20.21|20.4|20.2|20.41|20.21|20.4|20.2|10
1650404700000|2022-04-19 21:45:00|20.41|20.21|20.41|20.21|20.41|20.21|20.4|20.2|3
1650404780000|2022-04-19 21:46:20|20.42|20.22|20.42|20.22|20.42|20.22|20.41|20.21|3
1650404800000|2022-04-19 21:46:40|20.41|20.21|20.42|20.22|20.42|20.22|20.41|20.21|2
1650404810000|2022-04-19 21:46:50|20.41|20.21|20.41|20.21|20.42|20.22|20.41|20.21|3
1650404820000|2022-04-19 21:47:00|20.42|20.22|20.41|20.21|20.42|20.22|20.41|20.21|10
1650404840000|2022-04-19 21:47:20|20.42|20.22|20.42|20.22|20.42|20.22|20.41|20.21|7
1650404850000|2022-04-19 21:47:30|20.41|20.21|20.41|20.21|20.42|20.22|20.41|20.21|7
1650404860000|2022-04-19 21:47:40|20.42|20.22|20.42|20.22|20.42|20.22|20.42|20.22|1
1650404870000|2022-04-19 21:47:50|20.41|20.21|20.42|20.22|20.42|20.22|20.41|20.21|4
1650404880000|2022-04-19 21:48:00|20.41|20.21|20.42|20.22|20.42|20.22|20.41|20.21|2
1650404890000|2022-04-19 21:48:10|20.41|20.21|20.41|20.21|20.41|20.21|20.41|20.21|1
1650404900000|2022-04-19 21:48:20|20.42|20.22|20.42|20.22|20.42|20.22|20.42|20.22|1
1650405080000|2022-04-19 21:51:20|20.43|20.23|20.43|20.23|20.43|20.23|20.43|20.23|1
1650405090000|2022-04-19 21:51:30|20.42|20.22|20.42|20.22|20.42|20.22|20.42|20.22|1
1650405110000|2022-04-19 21:51:50|20.43|20.23|20.42|20.22|20.43|20.23|20.42|20.22|2
1650405170000|2022-04-19 21:52:50|20.43|20.23|20.43|20.23|20.43|20.23|20.43|20.23|1
1650405190000|2022-04-19 21:53:10|20.44|20.24|20.44|20.24|20.44|20.24|20.44|20.24|1
1650405240000|2022-04-19 21:54:00|20.43|20.23|20.43|20.23|20.44|20.24|20.43|20.23|3
1650405260000|2022-04-19 21:54:20|20.44|20.24|20.43|20.23|20.44|20.24|20.43|20.23|2
1650405270000|2022-04-19 21:54:30|20.44|20.24|20.44|20.24|20.44|20.24|20.43|20.23|3
1650405480000|2022-04-19 21:58:00|20.43|20.23|20.43|20.23|20.44|20.24|20.43|20.23|3
1650405560000|2022-04-19 21:59:20|20.42|20.22|20.42|20.22|20.42|20.22|20.42|20.22|1
1650405570000|2022-04-19 21:59:30|20.43|20.23|20.43|20.23|20.43|20.23|20.42|20.22|7
1650405580000|2022-04-19 21:59:40|20.42|20.22|20.42|20.22|20.43|20.23|20.42|20.22|5
1650405590000|2022-04-19 21:59:50|20.43|20.23|20.42|20.22|20.43|20.23|20.42|20.22|8
1650405600000|2022-04-19 22:00:00|20.43|20.23|20.43|20.23|20.43|20.23|20.42|20.22|5
1650405610000|2022-04-19 22:00:10|20.42|20.22|20.43|20.23|20.43|20.23|20.42|20.22|2
1650405620000|2022-04-19 22:00:20|20.44|20.24|20.43|20.23|20.44|20.24|20.43|20.23|2
1650405630000|2022-04-19 22:00:30|20.42|20.22|20.43|20.23|20.43|20.23|20.42|20.22|6
1650405650000|2022-04-19 22:00:50|20.42|20.22|20.43|20.23|20.43|20.23|20.42|20.22|2
1650405670000|2022-04-19 22:01:10|20.42|20.22|20.43|20.23|20.43|20.23|20.42|20.22|2
1650405690000|2022-04-19 22:01:30|20.42|20.22|20.42|20.22|20.42|20.22|20.42|20.22|1
1650405700000|2022-04-19 22:01:40|20.41|20.21|20.41|20.21|20.41|20.21|20.41|20.21|1
1650405740000|2022-04-19 22:02:20|20.4|20.2|20.41|20.21|20.41|20.21|20.4|20.2|2
1650405750000|2022-04-19 22:02:30|20.4|20.2|20.41|20.21|20.41|20.21|20.4|20.2|2
1650405760000|2022-04-19 22:02:40|20.4|20.2|20.4|20.2|20.41|20.21|20.4|20.2|3
1650405770000|2022-04-19 22:02:50|20.41|20.21|20.41|20.21|20.41|20.21|20.41|20.21|1
1650405800000|2022-04-19 22:03:20|20.42|20.22|20.41|20.21|20.42|20.22|20.41|20.21|2
1650405810000|2022-04-19 22:03:30|20.42|20.22|20.41|20.21|20.42|20.22|20.41|20.21|4
1650405840000|2022-04-19 22:04:00|20.4|20.2|20.41|20.21|20.41|20.21|20.4|20.2|2
1650405920000|2022-04-19 22:05:20|20.42|20.22|20.42|20.22|20.42|20.22|20.41|20.21|3
1650405950000|2022-04-19 22:05:50|20.43|20.23|20.43|20.23|20.43|20.23|20.42|20.22|5
1650405960000|2022-04-19 22:06:00|20.42|20.22|20.43|20.23|20.43|20.23|20.42|20.22|6
1650405970000|2022-04-19 22:06:10|20.42|20.22|20.43|20.23|20.43|20.23|20.42|20.22|2
1650406010000|2022-04-19 22:06:50|20.42|20.22|20.43|20.23|20.43|20.23|20.42|20.22|6
1650406020000|2022-04-19 22:07:00|20.42|20.22|20.43|20.23|20.43|20.23|20.42|20.22|2
1650406130000|2022-04-19 22:08:50|20.42|20.22|20.42|20.22|20.42|20.22|20.42|20.22|1
1650406150000|2022-04-19 22:09:10|20.41|20.21|20.41|20.21|20.41|20.21|20.41|20.21|1
1650406160000|2022-04-19 22:09:20|20.42|20.22|20.42|20.22|20.42|20.22|20.41|20.21|3
1650406170000|2022-04-19 22:09:30|20.41|20.21|20.42|20.22|20.42|20.22|20.41|20.21|2
1650406180000|2022-04-19 22:09:40|20.41|20.21|20.42|20.22|20.42|20.22|20.41|20.21|4
1650406230000|2022-04-19 22:10:30|20.43|20.23|20.43|20.23|20.43|20.23|20.43|20.23|1
1650406250000|2022-04-19 22:10:50|20.42|20.22|20.44|20.24|20.45|20.25|20.42|20.22|10
1650406260000|2022-04-19 22:11:00|20.45|20.25|20.46|20.26|20.46|20.26|20.44|20.24|4
1650406320000|2022-04-19 22:12:00|20.45|20.25|20.46|20.26|20.46|20.26|20.45|20.25|2
1650406330000|2022-04-19 22:12:10|20.45|20.25|20.45|20.25|20.45|20.25|20.45|20.25|1
1650406340000|2022-04-19 22:12:20|20.46|20.26|20.46|20.26|20.46|20.26|20.45|20.25|3
1650406370000|2022-04-19 22:12:50|20.45|20.25|20.46|20.26|20.46|20.26|20.45|20.25|12
1650406380000|2022-04-19 22:13:00|20.45|20.25|20.46|20.26|20.46|20.26|20.45|20.25|8
1650406390000|2022-04-19 22:13:10|20.45|20.25|20.46|20.26|20.46|20.26|20.45|20.25|10
1650406400000|2022-04-19 22:13:20|20.45|20.25|20.46|20.26|20.46|20.26|20.45|20.25|4
1650406410000|2022-04-19 22:13:30|20.45|20.25|20.46|20.26|20.46|20.26|20.45|20.25|2
1650406420000|2022-04-19 22:13:40|20.45|20.25|20.46|20.26|20.46|20.26|20.45|20.25|2
1650406430000|2022-04-19 22:13:50|20.45|20.25|20.46|20.26|20.46|20.26|20.45|20.25|2
1650406480000|2022-04-19 22:14:40|20.47|20.27|20.47|20.27|20.47|20.27|20.47|20.27|1
1650406490000|2022-04-19 22:14:50|20.48|20.28|20.48|20.28|20.48|20.28|20.48|20.28|1
1650406520000|2022-04-19 22:15:20|20.47|20.27|20.48|20.28|20.48|20.28|20.47|20.27|10
1650406560000|2022-04-19 22:16:00|20.47|20.27|20.47|20.27|20.48|20.28|20.47|20.27|3
1650406570000|2022-04-19 22:16:10|20.48|20.28|20.48|20.28|20.48|20.28|20.48|20.28|1
1650406580000|2022-04-19 22:16:20|20.47|20.27|20.48|20.28|20.48|20.28|20.47|20.27|2
1650406590000|2022-04-19 22:16:30|20.47|20.27|20.47|20.27|20.48|20.28|20.47|20.27|3
1650406600000|2022-04-19 22:16:40|20.48|20.28|20.47|20.27|20.48|20.28|20.47|20.27|2
1650406610000|2022-04-19 22:16:50|20.48|20.28|20.48|20.28|20.48|20.28|20.48|20.28|1
1650406620000|2022-04-19 22:17:00|20.47|20.27|20.47|20.27|20.48|20.28|20.47|20.27|3
1650406630000|2022-04-19 22:17:10|20.48|20.28|20.48|20.28|20.48|20.28|20.47|20.27|9
1650406640000|2022-04-19 22:17:20|20.47|20.27|20.48|20.28|20.48|20.28|20.47|20.27|2
1650406650000|2022-04-19 22:17:30|20.49|20.29|20.48|20.28|20.49|20.29|20.48|20.28|2
1650406660000|2022-04-19 22:17:40|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1650406690000|2022-04-19 22:18:10|20.48|20.28|20.48|20.28|20.49|20.29|20.48|20.28|7
1650406700000|2022-04-19 22:18:20|20.49|20.29|20.48|20.28|20.49|20.29|20.48|20.28|4
1650406710000|2022-04-19 22:18:30|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1650406850000|2022-04-19 22:20:50|20.48|20.28|20.48|20.28|20.48|20.28|20.48|20.28|1
1650407010000|2022-04-19 22:23:30|20.47|20.27|20.47|20.27|20.48|20.28|20.47|20.27|3
1650407020000|2022-04-19 22:23:40|20.48|20.28|20.48|20.28|20.48|20.28|20.47|20.27|3
1650407030000|2022-04-19 22:23:50|20.47|20.27|20.47|20.27|20.48|20.28|20.47|20.27|3
1650407050000|2022-04-19 22:24:10|20.48|20.28|20.48|20.28|20.48|20.28|20.48|20.28|1
1650407150000|2022-04-19 22:25:50|20.49|20.29|20.48|20.28|20.49|20.29|20.48|20.28|4
1650407160000|2022-04-19 22:26:00|20.49|20.29|20.48|20.28|20.49|20.29|20.48|20.28|2
1650407250000|2022-04-19 22:27:30|20.47|20.27|20.48|20.28|20.48|20.28|20.47|20.27|2
1650407260000|2022-04-19 22:27:40|20.47|20.27|20.48|20.28|20.48|20.28|20.47|20.27|6
1650407270000|2022-04-19 22:27:50|20.47|20.27|20.47|20.27|20.48|20.28|20.47|20.27|3
1650407280000|2022-04-19 22:28:00|20.48|20.28|20.47|20.27|20.48|20.28|20.47|20.27|2
1650407300000|2022-04-19 22:28:20|20.48|20.28|20.48|20.28|20.48|20.28|20.48|20.28|1
1650407310000|2022-04-19 22:28:30|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1650407320000|2022-04-19 22:28:40|20.48|20.28|20.48|20.28|20.48|20.28|20.48|20.28|1
1650407360000|2022-04-19 22:29:20|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1650407390000|2022-04-19 22:29:50|20.5|20.3|20.5|20.3|20.5|20.3|20.5|20.3|1
1650407400000|2022-04-19 22:30:00|20.49|20.29|20.5|20.3|20.5|20.3|20.49|20.29|2
1650407410000|2022-04-19 22:30:10|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1650407440000|2022-04-19 22:30:40|20.48|20.28|20.48|20.28|20.48|20.28|20.48|20.28|1
1650407450000|2022-04-19 22:30:50|20.49|20.29|20.48|20.28|20.49|20.29|20.48|20.28|12
1650407460000|2022-04-19 22:31:00|20.49|20.29|20.49|20.29|20.49|20.29|20.48|20.28|3
1650407480000|2022-04-19 22:31:20|20.48|20.28|20.49|20.29|20.49|20.29|20.48|20.28|2
1650407490000|2022-04-19 22:31:30|20.48|20.28|20.48|20.28|20.48|20.28|20.48|20.28|1
1650407500000|2022-04-19 22:31:40|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1650407520000|2022-04-19 22:32:00|20.48|20.28|20.48|20.28|20.48|20.28|20.48|20.28|1
1650407610000|2022-04-19 22:33:30|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1650407620000|2022-04-19 22:33:40|20.48|20.28|20.48|20.28|20.49|20.29|20.48|20.28|5
1650407630000|2022-04-19 22:33:50|20.49|20.29|20.49|20.29|20.49|20.29|20.48|20.28|5
1650407640000|2022-04-19 22:34:00|20.48|20.28|20.49|20.29|20.49|20.29|20.48|20.28|4
1650407650000|2022-04-19 22:34:10|20.48|20.28|20.48|20.28|20.48|20.28|20.48|20.28|1
1650407660000|2022-04-19 22:34:20|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1650407670000|2022-04-19 22:34:30|20.48|20.28|20.49|20.29|20.49|20.29|20.48|20.28|8
1650407690000|2022-04-19 22:34:50|20.48|20.28|20.49|20.29|20.49|20.29|20.48|20.28|4
1650407700000|2022-04-19 22:35:00|20.48|20.28|20.48|20.28|20.49|20.29|20.48|20.28|3
1650407710000|2022-04-19 22:35:10|20.49|20.29|20.48|20.28|20.49|20.29|20.48|20.28|2
1650407720000|2022-04-19 22:35:20|20.49|20.29|20.49|20.29|20.49|20.29|20.48|20.28|5
1650407730000|2022-04-19 22:35:30|20.48|20.28|20.49|20.29|20.49|20.29|20.48|20.28|2
1650407760000|2022-04-19 22:36:00|20.5|20.3|20.5|20.3|20.5|20.3|20.5|20.3|1
1650407820000|2022-04-19 22:37:00|20.51|20.31|20.51|20.31|20.51|20.31|20.51|20.31|1
1650407830000|2022-04-19 22:37:10|20.52|20.32|20.52|20.32|20.52|20.32|20.51|20.31|5
1650407870000|2022-04-19 22:37:50|20.51|20.31|20.51|20.31|20.51|20.31|20.51|20.31|1
1650407930000|2022-04-19 22:38:50|20.52|20.32|20.52|20.32|20.52|20.32|20.52|20.32|1
1650407940000|2022-04-19 22:39:00|20.51|20.31|20.51|20.31|20.52|20.32|20.51|20.31|3
1650407980000|2022-04-19 22:39:40|20.52|20.32|20.52|20.32|20.52|20.32|20.52|20.32|1
1650408000000|2022-04-19 22:40:00|20.51|20.31|20.51|20.31|20.51|20.31|20.51|20.31|1
1650408090000|2022-04-19 22:41:30|20.5|20.3|20.5|20.3|20.51|20.31|20.5|20.3|3
1650408100000|2022-04-19 22:41:40|20.51|20.31|20.51|20.31|20.51|20.31|20.5|20.3|7
1650408110000|2022-04-19 22:41:50|20.52|20.32|20.52|20.32|20.52|20.32|20.52|20.32|1
1650408300000|2022-04-19 22:45:00|20.51|20.31|20.52|20.32|20.52|20.32|20.51|20.31|2
1650408360000|2022-04-19 22:46:00|20.51|20.31|20.52|20.32|20.52|20.32|20.51|20.31|2
1650408370000|2022-04-19 22:46:10|20.51|20.31|20.51|20.31|20.51|20.31|20.51|20.31|1
1650408390000|2022-04-19 22:46:30|20.52|20.32|20.52|20.32|20.52|20.32|20.51|20.31|5
1650408400000|2022-04-19 22:46:40|20.51|20.31|20.51|20.31|20.51|20.31|20.51|20.31|1
1650408490000|2022-04-19 22:48:10|20.5|20.3|20.51|20.31|20.51|20.31|20.5|20.3|4
1650408500000|2022-04-19 22:48:20|20.5|20.3|20.5|20.3|20.5|20.3|20.5|20.3|1
1650408540000|2022-04-19 22:49:00|20.49|20.29|20.49|20.29|20.5|20.3|20.49|20.29|3
1650408560000|2022-04-19 22:49:20|20.48|20.28|20.49|20.29|20.49|20.29|20.48|20.28|4
1650408570000|2022-04-19 22:49:30|20.48|20.28|20.49|20.29|20.49|20.29|20.48|20.28|8
1650408580000|2022-04-19 22:49:40|20.48|20.28|20.49|20.29|20.49|20.29|20.48|20.28|2
1650408590000|2022-04-19 22:49:50|20.48|20.28|20.49|20.29|20.49|20.29|20.48|20.28|4
1650408600000|2022-04-19 22:50:00|20.48|20.28|20.49|20.29|20.49|20.29|20.48|20.28|4
1650408690000|2022-04-19 22:51:30|20.48|20.28|20.48|20.28|20.49|20.29|20.48|20.28|3
1650408720000|2022-04-19 22:52:00|20.47|20.27|20.47|20.27|20.48|20.28|20.47|20.27|3
1650408820000|2022-04-19 22:53:40|20.46|20.26|20.47|20.27|20.47|20.27|20.46|20.26|4
1650408840000|2022-04-19 22:54:00|20.46|20.26|20.46|20.26|20.46|20.26|20.46|20.26|1
1650408890000|2022-04-19 22:54:50|20.47|20.27|20.46|20.26|20.47|20.27|20.46|20.26|8
1650408910000|2022-04-19 22:55:10|20.47|20.27|20.47|20.27|20.47|20.27|20.47|20.27|1
1650408980000|2022-04-19 22:56:20|20.46|20.26|20.47|20.27|20.47|20.27|20.46|20.26|2
1650408990000|2022-04-19 22:56:30|20.46|20.26|20.46|20.26|20.47|20.27|20.46|20.26|7
1650409100000|2022-04-19 22:58:20|20.47|20.27|20.46|20.26|20.47|20.27|20.46|20.26|4
1650409140000|2022-04-19 22:59:00|20.45|20.25|20.45|20.25|20.46|20.26|20.45|20.25|3
1650409150000|2022-04-19 22:59:10|20.46|20.26|20.45|20.25|20.46|20.26|20.45|20.25|2
1650409190000|2022-04-19 22:59:50|20.46|20.26|20.46|20.26|20.46|20.26|20.45|20.25|3
1650409200000|2022-04-19 23:00:00|20.45|20.25|20.46|20.26|20.46|20.26|20.45|20.25|4
1650409390000|2022-04-19 23:03:10|20.47|20.27|20.47|20.27|20.47|20.27|20.47|20.27|1
1650409520000|2022-04-19 23:05:20|20.48|20.28|20.48|20.28|20.48|20.28|20.48|20.28|1
1650409530000|2022-04-19 23:05:30|20.47|20.27|20.48|20.28|20.48|20.28|20.47|20.27|2
1650409540000|2022-04-19 23:05:40|20.47|20.27|20.48|20.28|20.48|20.28|20.47|20.27|2
1650409550000|2022-04-19 23:05:50|20.47|20.27|20.47|20.27|20.47|20.27|20.47|20.27|1
1650409560000|2022-04-19 23:06:00|20.48|20.28|20.48|20.28|20.48|20.28|20.48|20.28|1
1650409570000|2022-04-19 23:06:10|20.47|20.27|20.47|20.27|20.47|20.27|20.47|20.27|1
1650409590000|2022-04-19 23:06:30|20.46|20.26|20.46|20.26|20.46|20.26|20.46|20.26|1
1650409630000|2022-04-19 23:07:10|20.47|20.27|20.47|20.27|20.47|20.27|20.47|20.27|1
1650409670000|2022-04-19 23:07:50|20.48|20.28|20.48|20.28|20.48|20.28|20.48|20.28|1
1650409680000|2022-04-19 23:08:00|20.47|20.27|20.48|20.28|20.48|20.28|20.47|20.27|2
1650409740000|2022-04-19 23:09:00|20.47|20.27|20.47|20.27|20.48|20.28|20.47|20.27|3
1650409930000|2022-04-19 23:12:10|20.48|20.28|20.47|20.27|20.48|20.28|20.47|20.27|2
1650409940000|2022-04-19 23:12:20|20.48|20.28|20.48|20.28|20.48|20.28|20.47|20.27|13
1650410090000|2022-04-19 23:14:50|20.47|20.27|20.47|20.27|20.47|20.27|20.47|20.27|1
1650410100000|2022-04-19 23:15:00|20.48|20.28|20.47|20.27|20.48|20.28|20.47|20.27|4
1650410120000|2022-04-19 23:15:20|20.48|20.28|20.47|20.27|20.48|20.28|20.47|20.27|2
1650410160000|2022-04-19 23:16:00|20.48|20.28|20.48|20.28|20.48|20.28|20.47|20.27|3
1650410270000|2022-04-19 23:17:50|20.47|20.27|20.47|20.27|20.47|20.27|20.47|20.27|1
1650410280000|2022-04-19 23:18:00|20.48|20.28|20.47|20.27|20.48|20.28|20.47|20.27|4
1650410390000|2022-04-19 23:19:50|20.48|20.28|20.47|20.27|20.48|20.28|20.47|20.27|8
1650410400000|2022-04-19 23:20:00|20.48|20.28|20.48|20.28|20.48|20.28|20.47|20.27|3
1650410560000|2022-04-19 23:22:40|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1650410650000|2022-04-19 23:24:10|20.5|20.3|20.5|20.3|20.51|20.31|20.5|20.3|3
1650410660000|2022-04-19 23:24:20|20.51|20.31|20.53|20.33|20.54|20.34|20.51|20.31|7
1650410670000|2022-04-19 23:24:30|20.54|20.34|20.58|20.38|20.58|20.38|20.54|20.34|7
1650410680000|2022-04-19 23:24:40|20.57|20.37|20.53|20.33|20.57|20.37|20.53|20.33|9
1650410690000|2022-04-19 23:24:50|20.54|20.34|20.53|20.33|20.54|20.34|20.53|20.33|2
1650410700000|2022-04-19 23:25:00|20.52|20.32|20.52|20.32|20.52|20.32|20.52|20.32|1
1650410710000|2022-04-19 23:25:10|20.51|20.31|20.51|20.31|20.51|20.31|20.51|20.31|1
1650410720000|2022-04-19 23:25:20|20.5|20.3|20.5|20.3|20.5|20.3|20.5|20.3|1
1650410760000|2022-04-19 23:26:00|20.51|20.31|20.51|20.31|20.51|20.31|20.51|20.31|1
1650410790000|2022-04-19 23:26:30|20.52|20.32|20.52|20.32|20.52|20.32|20.51|20.31|3
1650410880000|2022-04-19 23:28:00|20.51|20.31|20.51|20.31|20.51|20.31|20.51|20.31|1
1650410890000|2022-04-19 23:28:10|20.52|20.32|20.52|20.32|20.52|20.32|20.52|20.32|1
1650410990000|2022-04-19 23:29:50|20.51|20.31|20.51|20.31|20.51|20.31|20.51|20.31|1
1650411000000|2022-04-19 23:30:00|20.52|20.32|20.51|20.31|20.52|20.32|20.51|20.31|2
1650411010000|2022-04-19 23:30:10|20.52|20.32|20.52|20.32|20.52|20.32|20.52|20.32|1
1650411100000|2022-04-19 23:31:40|20.53|20.33|20.52|20.32|20.53|20.33|20.52|20.32|2
1650411110000|2022-04-19 23:31:50|20.53|20.33|20.53|20.33|20.53|20.33|20.53|20.33|1
1650411130000|2022-04-19 23:32:10|20.54|20.34|20.53|20.33|20.54|20.34|20.53|20.33|4
1650411140000|2022-04-19 23:32:20|20.54|20.34|20.55|20.35|20.55|20.35|20.54|20.34|2
1650411230000|2022-04-19 23:33:50|20.54|20.34|20.54|20.34|20.54|20.34|20.54|20.34|1
1650411240000|2022-04-19 23:34:00|20.55|20.35|20.54|20.34|20.55|20.35|20.54|20.34|2
1650411330000|2022-04-19 23:35:30|20.53|20.33|20.54|20.34|20.54|20.34|20.53|20.33|2
1650411390000|2022-04-19 23:36:30|20.53|20.33|20.53|20.33|20.53|20.33|20.53|20.33|1
1650411420000|2022-04-19 23:37:00|20.52|20.32|20.52|20.32|20.52|20.32|20.52|20.32|1
1650411430000|2022-04-19 23:37:10|20.53|20.33|20.52|20.32|20.53|20.33|20.52|20.32|4
1650411550000|2022-04-19 23:39:10|20.51|20.31|20.52|20.32|20.52|20.32|20.51|20.31|2
1650411610000|2022-04-19 23:40:10|20.53|20.33|20.53|20.33|20.53|20.33|20.53|20.33|1
1650411620000|2022-04-19 23:40:20|20.54|20.34|20.54|20.34|20.54|20.34|20.54|20.34|1
1650411650000|2022-04-19 23:40:50|20.55|20.35|20.55|20.35|20.55|20.35|20.55|20.35|1
1650411690000|2022-04-19 23:41:30|20.54|20.34|20.54|20.34|20.54|20.34|20.54|20.34|1
1650411750000|2022-04-19 23:42:30|20.53|20.33|20.53|20.33|20.53|20.33|20.53|20.33|1
1650411780000|2022-04-19 23:43:00|20.52|20.32|20.53|20.33|20.53|20.33|20.52|20.32|4
1650411790000|2022-04-19 23:43:10|20.52|20.32|20.52|20.32|20.53|20.33|20.52|20.32|5
1650411800000|2022-04-19 23:43:20|20.53|20.33|20.52|20.32|20.53|20.33|20.52|20.32|2
1650411810000|2022-04-19 23:43:30|20.53|20.33|20.52|20.32|20.53|20.33|20.52|20.32|2
1650411880000|2022-04-19 23:44:40|20.53|20.33|20.53|20.33|20.53|20.33|20.53|20.33|1
1650411890000|2022-04-19 23:44:50|20.52|20.32|20.52|20.32|20.52|20.32|20.52|20.32|1
1650411900000|2022-04-19 23:45:00|20.53|20.33|20.53|20.33|20.53|20.33|20.53|20.33|1
1650411930000|2022-04-19 23:45:30|20.54|20.34|20.54|20.34|20.54|20.34|20.54|20.34|1
1650411960000|2022-04-19 23:46:00|20.53|20.33|20.53|20.33|20.53|20.33|20.53|20.33|1
1650411970000|2022-04-19 23:46:10|20.52|20.32|20.53|20.33|20.53|20.33|20.52|20.32|4
1650411990000|2022-04-19 23:46:30|20.52|20.32|20.52|20.32|20.52|20.32|20.52|20.32|1
1650412000000|2022-04-19 23:46:40|20.51|20.31|20.51|20.31|20.52|20.32|20.51|20.31|3
1650412010000|2022-04-19 23:46:50|20.5|20.3|20.5|20.3|20.5|20.3|20.5|20.3|1
1650412020000|2022-04-19 23:47:00|20.51|20.31|20.5|20.3|20.51|20.31|20.5|20.3|2
1650412030000|2022-04-19 23:47:10|20.51|20.31|20.51|20.31|20.51|20.31|20.5|20.3|5
1650412070000|2022-04-19 23:47:50|20.52|20.32|20.52|20.32|20.52|20.32|20.52|20.32|1
1650412090000|2022-04-19 23:48:10|20.53|20.33|20.54|20.34|20.54|20.34|20.52|20.32|6
1650412120000|2022-04-19 23:48:40|20.53|20.33|20.53|20.33|20.53|20.33|20.53|20.33|1
1650412170000|2022-04-19 23:49:30|20.52|20.32|20.52|20.32|20.52|20.32|20.52|20.32|1
1650412180000|2022-04-19 23:49:40|20.53|20.33|20.53|20.33|20.53|20.33|20.53|20.33|1
1650412200000|2022-04-19 23:50:00|20.52|20.32|20.52|20.32|20.52|20.32|20.52|20.32|1
1650412220000|2022-04-19 23:50:20|20.51|20.31|20.51|20.31|20.51|20.31|20.51|20.31|1
1650412230000|2022-04-19 23:50:30|20.52|20.32|20.51|20.31|20.52|20.32|20.51|20.31|2
1650412240000|2022-04-19 23:50:40|20.52|20.32|20.52|20.32|20.52|20.32|20.51|20.31|3
1650412270000|2022-04-19 23:51:10|20.51|20.31|20.51|20.31|20.51|20.31|20.51|20.31|1
1650412310000|2022-04-19 23:51:50|20.52|20.32|20.52|20.32|20.52|20.32|20.52|20.32|1
1650412340000|2022-04-19 23:52:20|20.53|20.33|20.53|20.33|20.53|20.33|20.53|20.33|1
1650412350000|2022-04-19 23:52:30|20.52|20.32|20.53|20.33|20.53|20.33|20.52|20.32|4
1650412360000|2022-04-19 23:52:40|20.52|20.32|20.52|20.32|20.53|20.33|20.52|20.32|3
1650412390000|2022-04-19 23:53:10|20.51|20.31|20.51|20.31|20.51|20.31|20.51|20.31|1
1650412430000|2022-04-19 23:53:50|20.5|20.3|20.5|20.3|20.5|20.3|20.5|20.3|1
1650412520000|2022-04-19 23:55:20|20.51|20.31|20.5|20.3|20.51|20.31|20.5|20.3|8
1650412590000|2022-04-19 23:56:30|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1650412600000|2022-04-19 23:56:40|20.5|20.3|20.5|20.3|20.5|20.3|20.49|20.29|3
1650412610000|2022-04-19 23:56:50|20.49|20.29|20.49|20.29|20.5|20.3|20.49|20.29|7
1650412620000|2022-04-19 23:57:00|20.5|20.3|20.49|20.29|20.5|20.3|20.49|20.29|2
1650412660000|2022-04-19 23:57:40|20.48|20.28|20.49|20.29|20.49|20.29|20.48|20.28|4
1650412820000|2022-04-20 00:00:20|20.48|20.28|20.46|20.26|20.48|20.28|20.46|20.26|3
1650412830000|2022-04-20 00:00:30|20.47|20.27|20.45|20.25|20.47|20.27|20.44|20.24|7
1650412840000|2022-04-20 00:00:40|20.44|20.24|20.43|20.23|20.44|20.24|20.43|20.23|12
1650412850000|2022-04-20 00:00:50|20.44|20.24|20.43|20.23|20.44|20.24|20.43|20.23|6
1650412860000|2022-04-20 00:01:00|20.42|20.22|20.44|20.24|20.44|20.24|20.42|20.22|7
1650412870000|2022-04-20 00:01:10|20.45|20.25|20.46|20.26|20.46|20.26|20.45|20.25|2
1650412900000|2022-04-20 00:01:40|20.47|20.27|20.46|20.26|20.47|20.27|20.46|20.26|2
1650412950000|2022-04-20 00:02:30|20.45|20.25|20.46|20.26|20.46|20.26|20.45|20.25|2
1650412960000|2022-04-20 00:02:40|20.45|20.25|20.44|20.24|20.45|20.25|20.44|20.24|4
1650412970000|2022-04-20 00:02:50|20.43|20.23|20.44|20.24|20.44|20.24|20.43|20.23|6
1650412980000|2022-04-20 00:03:00|20.45|20.25|20.45|20.25|20.45|20.25|20.45|20.25|1
1650413030000|2022-04-20 00:03:50|20.46|20.26|20.46|20.26|20.46|20.26|20.46|20.26|1
1650413050000|2022-04-20 00:04:10|20.45|20.25|20.45|20.25|20.45|20.25|20.45|20.25|1
1650413100000|2022-04-20 00:05:00|20.46|20.26|20.46|20.26|20.46|20.26|20.46|20.26|1
1650413120000|2022-04-20 00:05:20|20.47|20.27|20.47|20.27|20.47|20.27|20.47|20.27|1
1650413160000|2022-04-20 00:06:00|20.48|20.28|20.48|20.28|20.48|20.28|20.47|20.27|3
1650413180000|2022-04-20 00:06:20|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1650413280000|2022-04-20 00:08:00|20.5|20.3|20.5|20.3|20.5|20.3|20.5|20.3|1
1650413310000|2022-04-20 00:08:30|20.51|20.31|20.51|20.31|20.51|20.31|20.51|20.31|1
1650413320000|2022-04-20 00:08:40|20.5|20.3|20.51|20.31|20.51|20.31|20.5|20.3|2
1650413330000|2022-04-20 00:08:50|20.5|20.3|20.51|20.31|20.51|20.31|20.5|20.3|2
1650413400000|2022-04-20 00:10:00|20.52|20.32|20.52|20.32|20.52|20.32|20.52|20.32|1
1650413410000|2022-04-20 00:10:10|20.53|20.33|20.53|20.33|20.53|20.33|20.53|20.33|1
1650413430000|2022-04-20 00:10:30|20.54|20.34|20.53|20.33|20.54|20.34|20.53|20.33|8
1650413450000|2022-04-20 00:10:50|20.54|20.34|20.53|20.33|20.54|20.34|20.53|20.33|2
1650413490000|2022-04-20 00:11:30|20.52|20.32|20.52|20.32|20.52|20.32|20.52|20.32|1
1650413500000|2022-04-20 00:11:40|20.53|20.33|20.53|20.33|20.53|20.33|20.53|20.33|1
1650413530000|2022-04-20 00:12:10|20.54|20.34|20.53|20.33|20.54|20.34|20.53|20.33|2
1650413560000|2022-04-20 00:12:40|20.52|20.32|20.52|20.32|20.52|20.32|20.52|20.32|1
1650413580000|2022-04-20 00:13:00|20.53|20.33|20.53|20.33|20.53|20.33|20.53|20.33|1
1650413640000|2022-04-20 00:14:00|20.54|20.34|20.53|20.33|20.54|20.34|20.53|20.33|2
1650413670000|2022-04-20 00:14:30|20.54|20.34|20.54|20.34|20.54|20.34|20.54|20.34|1
1650413690000|2022-04-20 00:14:50|20.53|20.33|20.53|20.33|20.53|20.33|20.53|20.33|1
1650413740000|2022-04-20 00:15:40|20.52|20.32|20.52|20.32|20.53|20.33|20.52|20.32|5
1650413750000|2022-04-20 00:15:50|20.53|20.33|20.52|20.32|20.53|20.33|20.52|20.32|6
1650413760000|2022-04-20 00:16:00|20.53|20.33|20.53|20.33|20.53|20.33|20.53|20.33|1
1650413820000|2022-04-20 00:17:00|20.54|20.34|20.54|20.34|20.54|20.34|20.54|20.34|1
1650413830000|2022-04-20 00:17:10|20.53|20.33|20.53|20.33|20.53|20.33|20.53|20.33|1
1650413940000|2022-04-20 00:19:00|20.54|20.34|20.53|20.33|20.54|20.34|20.53|20.33|2
1650413970000|2022-04-20 00:19:30|20.52|20.32|20.52|20.32|20.53|20.33|20.52|20.32|3
1650414010000|2022-04-20 00:20:10|20.51|20.31|20.51|20.31|20.51|20.31|20.51|20.31|1
1650414020000|2022-04-20 00:20:20|20.52|20.32|20.51|20.31|20.52|20.32|20.51|20.31|2
1650414040000|2022-04-20 00:20:40|20.5|20.3|20.49|20.29|20.5|20.3|20.49|20.29|2
1650414050000|2022-04-20 00:20:50|20.5|20.3|20.49|20.29|20.5|20.3|20.49|20.29|2
1650414060000|2022-04-20 00:21:00|20.5|20.3|20.47|20.27|20.5|20.3|20.47|20.27|4
1650414070000|2022-04-20 00:21:10|20.48|20.28|20.39|20.19|20.48|20.28|20.39|20.19|6
1650414080000|2022-04-20 00:21:20|20.4|20.2|20.4|20.2|20.4|20.2|20.4|20.2|1
1650414110000|2022-04-20 00:21:50|20.39|20.19|20.37|20.17|20.4|20.2|20.37|20.17|7
1650414120000|2022-04-20 00:22:00|20.38|20.18|20.36|20.16|20.38|20.18|20.36|20.16|11
1650414130000|2022-04-20 00:22:10|20.35|20.15|20.36|20.16|20.36|20.16|20.35|20.15|8
1650414150000|2022-04-20 00:22:30|20.37|20.17|20.38|20.18|20.38|20.18|20.36|20.16|10
1650414160000|2022-04-20 00:22:40|20.37|20.17|20.37|20.17|20.37|20.17|20.37|20.17|1
1650414190000|2022-04-20 00:23:10|20.36|20.16|20.36|20.16|20.37|20.17|20.36|20.16|5
1650414200000|2022-04-20 00:23:20|20.37|20.17|20.36|20.16|20.37|20.17|20.36|20.16|2
1650414210000|2022-04-20 00:23:30|20.35|20.15|20.35|20.15|20.36|20.16|20.35|20.15|3
1650414220000|2022-04-20 00:23:40|20.36|20.16|20.35|20.15|20.36|20.16|20.35|20.15|4
1650414230000|2022-04-20 00:23:50|20.36|20.16|20.36|20.16|20.36|20.16|20.35|20.15|7
1650414240000|2022-04-20 00:24:00|20.35|20.15|20.38|20.18|20.38|20.18|20.35|20.15|10
1650414270000|2022-04-20 00:24:30|20.39|20.19|20.38|20.18|20.39|20.19|20.38|20.18|4
1650414280000|2022-04-20 00:24:40|20.39|20.19|20.38|20.18|20.39|20.19|20.38|20.18|4
1650414290000|2022-04-20 00:24:50|20.39|20.19|20.38|20.18|20.39|20.19|20.38|20.18|2
1650414300000|2022-04-20 00:25:00|20.39|20.19|20.38|20.18|20.39|20.19|20.37|20.17|6
1650414310000|2022-04-20 00:25:10|20.37|20.17|20.38|20.18|20.38|20.18|20.37|20.17|4
1650414320000|2022-04-20 00:25:20|20.37|20.17|20.37|20.17|20.37|20.17|20.37|20.17|1
1650414330000|2022-04-20 00:25:30|20.36|20.16|20.36|20.16|20.36|20.16|20.36|20.16|1
1650414340000|2022-04-20 00:25:40|20.35|20.15|20.33|20.13|20.35|20.15|20.33|20.13|11
1650414350000|2022-04-20 00:25:50|20.32|20.12|20.31|20.11|20.32|20.12|20.31|20.11|2
1650414360000|2022-04-20 00:26:00|20.32|20.12|20.32|20.12|20.32|20.12|20.32|20.12|1
1650414370000|2022-04-20 00:26:10|20.31|20.11|20.32|20.12|20.32|20.12|20.31|20.11|2
1650414380000|2022-04-20 00:26:20|20.31|20.11|20.32|20.12|20.32|20.12|20.31|20.11|2
1650414390000|2022-04-20 00:26:30|20.31|20.11|20.31|20.11|20.31|20.11|20.31|20.11|1
1650414400000|2022-04-20 00:26:40|20.3|20.1|20.29|20.09|20.31|20.11|20.29|20.09|5
1650414410000|2022-04-20 00:26:50|20.28|20.08|20.27|20.07|20.28|20.08|20.27|20.07|2
1650414420000|2022-04-20 00:27:00|20.28|20.08|20.28|20.08|20.29|20.09|20.26|20.06|13
1650414430000|2022-04-20 00:27:10|20.29|20.09|20.3|20.1|20.3|20.1|20.28|20.08|6
1650414440000|2022-04-20 00:27:20|20.29|20.09|20.31|20.11|20.31|20.11|20.29|20.09|3
1650414450000|2022-04-20 00:27:30|20.32|20.12|20.33|20.13|20.33|20.13|20.32|20.12|2
1650414470000|2022-04-20 00:27:50|20.34|20.14|20.35|20.15|20.35|20.15|20.33|20.13|6
1650414490000|2022-04-20 00:28:10|20.34|20.14|20.35|20.15|20.35|20.15|20.34|20.14|2
1650414500000|2022-04-20 00:28:20|20.34|20.14|20.35|20.15|20.35|20.15|20.34|20.14|2
1650414520000|2022-04-20 00:28:40|20.34|20.14|20.34|20.14|20.35|20.15|20.34|20.14|5
1650414530000|2022-04-20 00:28:50|20.33|20.13|20.32|20.12|20.34|20.14|20.32|20.12|4
1650414540000|2022-04-20 00:29:00|20.31|20.11|20.31|20.11|20.31|20.11|20.31|20.11|1
1650414560000|2022-04-20 00:29:20|20.32|20.12|20.32|20.12|20.32|20.12|20.31|20.11|5
1650414570000|2022-04-20 00:29:30|20.31|20.11|20.31|20.11|20.32|20.12|20.31|20.11|5
1650414610000|2022-04-20 00:30:10|20.32|20.12|20.34|20.14|20.34|20.14|20.31|20.11|5
1650414620000|2022-04-20 00:30:20|20.35|20.15|20.35|20.15|20.35|20.15|20.34|20.14|3
1650414630000|2022-04-20 00:30:30|20.34|20.14|20.35|20.15|20.36|20.16|20.34|20.14|4
1650414650000|2022-04-20 00:30:50|20.36|20.16|20.35|20.15|20.36|20.16|20.35|20.15|4
1650414660000|2022-04-20 00:31:00|20.34|20.14|20.34|20.14|20.35|20.15|20.34|20.14|3
1650414670000|2022-04-20 00:31:10|20.35|20.15|20.34|20.14|20.35|20.15|20.34|20.14|8
1650414680000|2022-04-20 00:31:20|20.35|20.15|20.34|20.14|20.35|20.15|20.34|20.14|4
1650414690000|2022-04-20 00:31:30|20.35|20.15|20.35|20.15|20.35|20.15|20.34|20.14|3
1650414700000|2022-04-20 00:31:40|20.34|20.14|20.36|20.16|20.36|20.16|20.34|20.14|3
1650414710000|2022-04-20 00:31:50|20.35|20.15|20.36|20.16|20.36|20.16|20.35|20.15|8
1650414720000|2022-04-20 00:32:00|20.37|20.17|20.38|20.18|20.38|20.18|20.37|20.17|4
1650414750000|2022-04-20 00:32:30|20.39|20.19|20.39|20.19|20.39|20.19|20.38|20.18|3
1650414760000|2022-04-20 00:32:40|20.38|20.18|20.39|20.19|20.39|20.19|20.38|20.18|2
1650414770000|2022-04-20 00:32:50|20.38|20.18|20.38|20.18|20.38|20.18|20.38|20.18|1
1650414810000|2022-04-20 00:33:30|20.37|20.17|20.37|20.17|20.38|20.18|20.37|20.17|9
1650414820000|2022-04-20 00:33:40|20.38|20.18|20.38|20.18|20.38|20.18|20.37|20.17|7
1650414830000|2022-04-20 00:33:50|20.37|20.17|20.38|20.18|20.38|20.18|20.37|20.17|6
1650414840000|2022-04-20 00:34:00|20.37|20.17|20.38|20.18|20.38|20.18|20.37|20.17|2
1650414920000|2022-04-20 00:35:20|20.39|20.19|20.39|20.19|20.39|20.19|20.38|20.18|3
1650414930000|2022-04-20 00:35:30|20.4|20.2|20.42|20.22|20.42|20.22|20.4|20.2|7
1650414940000|2022-04-20 00:35:40|20.41|20.21|20.4|20.2|20.41|20.21|20.4|20.2|2
1650414950000|2022-04-20 00:35:50|20.39|20.19|20.39|20.19|20.39|20.19|20.38|20.18|3
1650414960000|2022-04-20 00:36:00|20.38|20.18|20.39|20.19|20.39|20.19|20.38|20.18|4
1650414970000|2022-04-20 00:36:10|20.4|20.2|20.4|20.2|20.4|20.2|20.4|20.2|1
1650415000000|2022-04-20 00:36:40|20.41|20.21|20.41|20.21|20.41|20.21|20.41|20.21|1
1650415040000|2022-04-20 00:37:20|20.42|20.22|20.42|20.22|20.42|20.22|20.41|20.21|3
1650415070000|2022-04-20 00:37:50|20.41|20.21|20.41|20.21|20.42|20.22|20.41|20.21|5
1650415080000|2022-04-20 00:38:00|20.42|20.22|20.41|20.21|20.42|20.22|20.41|20.21|2
1650415120000|2022-04-20 00:38:40|20.4|20.2|20.4|20.2|20.4|20.2|20.4|20.2|1
1650415130000|2022-04-20 00:38:50|20.41|20.21|20.4|20.2|20.41|20.21|20.4|20.2|4
1650415200000|2022-04-20 00:40:00|20.41|20.21|20.41|20.21|20.41|20.21|20.4|20.2|3
1650415210000|2022-04-20 00:40:10|20.42|20.22|20.43|20.23|20.43|20.23|20.42|20.22|4
1650415230000|2022-04-20 00:40:30|20.42|20.22|20.43|20.23|20.43|20.23|20.42|20.22|2
1650415240000|2022-04-20 00:40:40|20.42|20.22|20.42|20.22|20.42|20.22|20.42|20.22|1
1650415250000|2022-04-20 00:40:50|20.43|20.23|20.43|20.23|20.43|20.23|20.43|20.23|1
1650415310000|2022-04-20 00:41:50|20.42|20.22|20.43|20.23|20.43|20.23|20.42|20.22|6
1650415320000|2022-04-20 00:42:00|20.42|20.22|20.43|20.23|20.43|20.23|20.42|20.22|8
1650415330000|2022-04-20 00:42:10|20.42|20.22|20.43|20.23|20.43|20.23|20.42|20.22|2
1650415340000|2022-04-20 00:42:20|20.42|20.22|20.42|20.22|20.42|20.22|20.42|20.22|1
1650415350000|2022-04-20 00:42:30|20.43|20.23|20.43|20.23|20.43|20.23|20.43|20.23|1
1650415440000|2022-04-20 00:44:00|20.44|20.24|20.43|20.23|20.44|20.24|20.43|20.23|2
1650415450000|2022-04-20 00:44:10|20.44|20.24|20.44|20.24|20.44|20.24|20.43|20.23|3
1650415460000|2022-04-20 00:44:20|20.43|20.23|20.44|20.24|20.44|20.24|20.43|20.23|2
1650415540000|2022-04-20 00:45:40|20.43|20.23|20.43|20.23|20.44|20.24|20.43|20.23|3
1650415550000|2022-04-20 00:45:50|20.44|20.24|20.44|20.24|20.44|20.24|20.43|20.23|7
1650415560000|2022-04-20 00:46:00|20.43|20.23|20.43|20.23|20.44|20.24|20.43|20.23|3
1650415590000|2022-04-20 00:46:30|20.42|20.22|20.42|20.22|20.42|20.22|20.42|20.22|1
1650415620000|2022-04-20 00:47:00|20.43|20.23|20.42|20.22|20.43|20.23|20.42|20.22|2
1650415630000|2022-04-20 00:47:10|20.43|20.23|20.43|20.23|20.43|20.23|20.42|20.22|3
1650415640000|2022-04-20 00:47:20|20.44|20.24|20.43|20.23|20.44|20.24|20.43|20.23|4
1650415650000|2022-04-20 00:47:30|20.44|20.24|20.43|20.23|20.44|20.24|20.43|20.23|2
1650415660000|2022-04-20 00:47:40|20.44|20.24|20.44|20.24|20.44|20.24|20.43|20.23|3
1650415670000|2022-04-20 00:47:50|20.43|20.23|20.44|20.24|20.44|20.24|20.43|20.23|4
1650415680000|2022-04-20 00:48:00|20.43|20.23|20.43|20.23|20.44|20.24|20.43|20.23|5
1650415690000|2022-04-20 00:48:10|20.44|20.24|20.43|20.23|20.44|20.24|20.43|20.23|2
1650415700000|2022-04-20 00:48:20|20.44|20.24|20.43|20.23|20.44|20.24|20.43|20.23|4
1650415720000|2022-04-20 00:48:40|20.44|20.24|20.44|20.24|20.44|20.24|20.43|20.23|5
1650415730000|2022-04-20 00:48:50|20.43|20.23|20.43|20.23|20.44|20.24|20.43|20.23|9
1650415740000|2022-04-20 00:49:00|20.44|20.24|20.44|20.24|20.44|20.24|20.43|20.23|7
1650415750000|2022-04-20 00:49:10|20.43|20.23|20.44|20.24|20.44|20.24|20.43|20.23|4
1650415760000|2022-04-20 00:49:20|20.43|20.23|20.43|20.23|20.44|20.24|20.43|20.23|7
1650415770000|2022-04-20 00:49:30|20.44|20.24|20.43|20.23|20.44|20.24|20.43|20.23|2
1650415800000|2022-04-20 00:50:00|20.44|20.24|20.44|20.24|20.44|20.24|20.44|20.24|1
1650415850000|2022-04-20 00:50:50|20.43|20.23|20.43|20.23|20.43|20.23|20.43|20.23|1
1650415860000|2022-04-20 00:51:00|20.44|20.24|20.43|20.23|20.44|20.24|20.43|20.23|2
1650415890000|2022-04-20 00:51:30|20.44|20.24|20.44|20.24|20.44|20.24|20.44|20.24|1
1650416030000|2022-04-20 00:53:50|20.43|20.23|20.43|20.23|20.43|20.23|20.43|20.23|1
1650416140000|2022-04-20 00:55:40|20.42|20.22|20.43|20.23|20.43|20.23|20.42|20.22|6
1650416200000|2022-04-20 00:56:40|20.42|20.22|20.41|20.21|20.43|20.23|20.41|20.21|4
1650416210000|2022-04-20 00:56:50|20.4|20.2|20.39|20.19|20.4|20.2|20.39|20.19|6
1650416220000|2022-04-20 00:57:00|20.4|20.2|20.39|20.19|20.4|20.2|20.39|20.19|6
1650416250000|2022-04-20 00:57:30|20.38|20.18|20.38|20.18|20.39|20.19|20.38|20.18|3
1650416270000|2022-04-20 00:57:50|20.37|20.17|20.37|20.17|20.37|20.17|20.37|20.17|1
1650416280000|2022-04-20 00:58:00|20.38|20.18|20.37|20.17|20.38|20.18|20.37|20.17|6
1650416300000|2022-04-20 00:58:20|20.38|20.18|20.38|20.18|20.38|20.18|20.38|20.18|1
1650416310000|2022-04-20 00:58:30|20.37|20.17|20.37|20.17|20.38|20.18|20.37|20.17|5
1650416320000|2022-04-20 00:58:40|20.38|20.18|20.37|20.17|20.38|20.18|20.37|20.17|4
1650416330000|2022-04-20 00:58:50|20.38|20.18|20.38|20.18|20.38|20.18|20.37|20.17|5
1650416340000|2022-04-20 00:59:00|20.37|20.17|20.37|20.17|20.37|20.17|20.37|20.17|1
1650416410000|2022-04-20 01:00:10|20.38|20.18|20.38|20.18|20.38|20.18|20.37|20.17|3
1650416420000|2022-04-20 01:00:20|20.37|20.17|20.39|20.19|20.39|20.19|20.37|20.17|5
1650416460000|2022-04-20 01:01:00|20.4|20.2|20.39|20.19|20.4|20.2|20.39|20.19|2
1650416470000|2022-04-20 01:01:10|20.4|20.2|20.4|20.2|20.4|20.2|20.39|20.19|3
1650416480000|2022-04-20 01:01:20|20.39|20.19|20.39|20.19|20.4|20.2|20.39|20.19|5
1650416490000|2022-04-20 01:01:30|20.4|20.2|20.4|20.2|20.4|20.2|20.39|20.19|7
1650416500000|2022-04-20 01:01:40|20.39|20.19|20.4|20.2|20.4|20.2|20.39|20.19|2
1650416510000|2022-04-20 01:01:50|20.39|20.19|20.4|20.2|20.4|20.2|20.39|20.19|8
1650416520000|2022-04-20 01:02:00|20.39|20.19|20.4|20.2|20.4|20.2|20.39|20.19|4
1650416530000|2022-04-20 01:02:10|20.39|20.19|20.39|20.19|20.4|20.2|20.38|20.18|7
1650416540000|2022-04-20 01:02:20|20.38|20.18|20.38|20.18|20.39|20.19|20.38|20.18|7
1650416550000|2022-04-20 01:02:30|20.39|20.19|20.38|20.18|20.39|20.19|20.38|20.18|4
1650416560000|2022-04-20 01:02:40|20.37|20.17|20.37|20.17|20.37|20.17|20.37|20.17|1
1650416570000|2022-04-20 01:02:50|20.38|20.18|20.37|20.17|20.38|20.18|20.37|20.17|4
1650416590000|2022-04-20 01:03:10|20.36|20.16|20.35|20.15|20.37|20.17|20.35|20.15|10
1650416600000|2022-04-20 01:03:20|20.34|20.14|20.34|20.14|20.34|20.14|20.34|20.14|1
1650416640000|2022-04-20 01:04:00|20.35|20.15|20.35|20.15|20.35|20.15|20.34|20.14|3
1650416760000|2022-04-20 01:06:00|20.36|20.16|20.36|20.16|20.36|20.16|20.35|20.15|5
1650416780000|2022-04-20 01:06:20|20.35|20.15|20.36|20.16|20.36|20.16|20.35|20.15|4
1650416790000|2022-04-20 01:06:30|20.35|20.15|20.35|20.15|20.36|20.16|20.35|20.15|5
1650416800000|2022-04-20 01:06:40|20.36|20.16|20.36|20.16|20.36|20.16|20.35|20.15|9
1650416820000|2022-04-20 01:07:00|20.35|20.15|20.36|20.16|20.36|20.16|20.35|20.15|4
1650416850000|2022-04-20 01:07:30|20.35|20.15|20.36|20.16|20.36|20.16|20.35|20.15|2
1650416880000|2022-04-20 01:08:00|20.37|20.17|20.37|20.17|20.37|20.17|20.36|20.16|3
1650416890000|2022-04-20 01:08:10|20.36|20.16|20.37|20.17|20.37|20.17|20.36|20.16|8
1650416920000|2022-04-20 01:08:40|20.38|20.18|20.37|20.17|20.38|20.18|20.37|20.17|2
1650416980000|2022-04-20 01:09:40|20.36|20.16|20.36|20.16|20.36|20.16|20.36|20.16|1
1650416990000|2022-04-20 01:09:50|20.35|20.15|20.35|20.15|20.36|20.16|20.35|20.15|3
1650417000000|2022-04-20 01:10:00|20.36|20.16|20.36|20.16|20.36|20.16|20.35|20.15|5
1650417010000|2022-04-20 01:10:10|20.35|20.15|20.36|20.16|20.36|20.16|20.35|20.15|10
1650417050000|2022-04-20 01:10:50|20.35|20.15|20.35|20.15|20.35|20.15|20.35|20.15|1
1650417060000|2022-04-20 01:11:00|20.36|20.16|20.35|20.15|20.36|20.16|20.35|20.15|4
1650417090000|2022-04-20 01:11:30|20.34|20.14|20.34|20.14|20.35|20.15|20.34|20.14|3
1650417160000|2022-04-20 01:12:40|20.35|20.15|20.34|20.14|20.35|20.15|20.34|20.14|4
1650417220000|2022-04-20 01:13:40|20.35|20.15|20.35|20.15|20.35|20.15|20.35|20.15|1
1650417230000|2022-04-20 01:13:50|20.34|20.14|20.35|20.15|20.35|20.15|20.34|20.14|8
1650417260000|2022-04-20 01:14:20|20.34|20.14|20.35|20.15|20.35|20.15|20.34|20.14|2
1650417270000|2022-04-20 01:14:30|20.34|20.14|20.34|20.14|20.35|20.15|20.34|20.14|5
1650417280000|2022-04-20 01:14:40|20.35|20.15|20.35|20.15|20.35|20.15|20.34|20.14|3
1650417290000|2022-04-20 01:14:50|20.34|20.14|20.35|20.15|20.35|20.15|20.34|20.14|4
1650417300000|2022-04-20 01:15:00|20.34|20.14|20.34|20.14|20.34|20.14|20.34|20.14|1
1650417310000|2022-04-20 01:15:10|20.33|20.13|20.33|20.13|20.33|20.13|20.33|20.13|1
1650417320000|2022-04-20 01:15:20|20.32|20.12|20.32|20.12|20.32|20.12|20.32|20.12|1
1650417330000|2022-04-20 01:15:30|20.31|20.11|20.31|20.11|20.31|20.11|20.31|20.11|1
1650417340000|2022-04-20 01:15:40|20.3|20.1|20.3|20.1|20.3|20.1|20.3|20.1|1
1650417350000|2022-04-20 01:15:50|20.29|20.09|20.28|20.08|20.29|20.09|20.28|20.08|2
1650417390000|2022-04-20 01:16:30|20.29|20.09|20.29|20.09|20.29|20.09|20.29|20.09|1
1650417400000|2022-04-20 01:16:40|20.28|20.08|20.28|20.08|20.28|20.08|20.28|20.08|1
1650417450000|2022-04-20 01:17:30|20.29|20.09|20.3|20.1|20.3|20.1|20.28|20.08|4
1650417470000|2022-04-20 01:17:50|20.31|20.11|20.31|20.11|20.31|20.11|20.31|20.11|1
1650417480000|2022-04-20 01:18:00|20.3|20.1|20.3|20.1|20.31|20.11|20.3|20.1|3
1650417500000|2022-04-20 01:18:20|20.31|20.11|20.3|20.1|20.31|20.11|20.3|20.1|2
1650417520000|2022-04-20 01:18:40|20.31|20.11|20.31|20.11|20.31|20.11|20.31|20.11|1
1650417530000|2022-04-20 01:18:50|20.32|20.12|20.32|20.12|20.32|20.12|20.32|20.12|1
1650417540000|2022-04-20 01:19:00|20.33|20.13|20.33|20.13|20.33|20.13|20.33|20.13|1
1650417570000|2022-04-20 01:19:30|20.34|20.14|20.34|20.14|20.34|20.14|20.34|20.14|1
1650417580000|2022-04-20 01:19:40|20.35|20.15|20.34|20.14|20.35|20.15|20.34|20.14|2
1650417660000|2022-04-20 01:21:00|20.35|20.15|20.34|20.14|20.35|20.15|20.34|20.14|2
1650417740000|2022-04-20 01:22:20|20.35|20.15|20.35|20.15|20.35|20.15|20.34|20.14|3
1650417930000|2022-04-20 01:25:30|20.36|20.16|20.36|20.16|20.36|20.16|20.35|20.15|3
1650417940000|2022-04-20 01:25:40|20.35|20.15|20.36|20.16|20.36|20.16|20.35|20.15|6
1650417960000|2022-04-20 01:26:00|20.37|20.17|20.37|20.17|20.37|20.17|20.37|20.17|1
1650417980000|2022-04-20 01:26:20|20.38|20.18|20.38|20.18|20.38|20.18|20.38|20.18|1
1650418060000|2022-04-20 01:27:40|20.37|20.17|20.37|20.17|20.37|20.17|20.37|20.17|1
1650418070000|2022-04-20 01:27:50|20.38|20.18|20.37|20.17|20.38|20.18|20.37|20.17|8
1650418100000|2022-04-20 01:28:20|20.38|20.18|20.37|20.17|20.38|20.18|20.37|20.17|2
1650418140000|2022-04-20 01:29:00|20.38|20.18|20.38|20.18|20.38|20.18|20.37|20.17|7
1650418150000|2022-04-20 01:29:10|20.37|20.17|20.38|20.18|20.38|20.18|20.37|20.17|6
1650418160000|2022-04-20 01:29:20|20.37|20.17|20.38|20.18|20.38|20.18|20.37|20.17|2
1650418190000|2022-04-20 01:29:50|20.37|20.17|20.38|20.18|20.38|20.18|20.37|20.17|10
1650418200000|2022-04-20 01:30:00|20.37|20.17|20.38|20.18|20.38|20.18|20.37|20.17|16
1650418320000|2022-04-20 01:32:00|20.37|20.17|20.37|20.17|20.37|20.17|20.37|20.17|1
1650418370000|2022-04-20 01:32:50|20.36|20.16|20.36|20.16|20.36|20.16|20.36|20.16|1
1650418560000|2022-04-20 01:36:00|20.37|20.17|20.38|20.18|20.38|20.18|20.37|20.17|2
1650418570000|2022-04-20 01:36:10|20.37|20.17|20.38|20.18|20.38|20.18|20.37|20.17|8
1650418580000|2022-04-20 01:36:20|20.37|20.17|20.38|20.18|20.38|20.18|20.37|20.17|4
1650418610000|2022-04-20 01:36:50|20.37|20.17|20.37|20.17|20.37|20.17|20.37|20.17|1
1650418620000|2022-04-20 01:37:00|20.38|20.18|20.38|20.18|20.38|20.18|20.37|20.17|5
1650418640000|2022-04-20 01:37:20|20.39|20.19|20.38|20.18|20.39|20.19|20.38|20.18|4
1650418650000|2022-04-20 01:37:30|20.39|20.19|20.39|20.19|20.39|20.19|20.38|20.18|3
1650418690000|2022-04-20 01:38:10|20.38|20.18|20.38|20.18|20.39|20.19|20.38|20.18|3
1650418700000|2022-04-20 01:38:20|20.39|20.19|20.39|20.19|20.39|20.19|20.38|20.18|3
1650418750000|2022-04-20 01:39:10|20.4|20.2|20.4|20.2|20.4|20.2|20.39|20.19|3
1650418820000|2022-04-20 01:40:20|20.41|20.21|20.41|20.21|20.41|20.21|20.41|20.21|1
1650418840000|2022-04-20 01:40:40|20.42|20.22|20.42|20.22|20.42|20.22|20.42|20.22|1
1650418870000|2022-04-20 01:41:10|20.41|20.21|20.41|20.21|20.42|20.22|20.41|20.21|3
1650418880000|2022-04-20 01:41:20|20.4|20.2|20.4|20.2|20.41|20.21|20.4|20.2|3
1650418910000|2022-04-20 01:41:50|20.41|20.21|20.41|20.21|20.41|20.21|20.41|20.21|1
1650418920000|2022-04-20 01:42:00|20.4|20.2|20.41|20.21|20.41|20.21|20.4|20.2|2
1650418940000|2022-04-20 01:42:20|20.42|20.22|20.41|20.21|20.42|20.22|20.41|20.21|4
1650418950000|2022-04-20 01:42:30|20.42|20.22|20.42|20.22|20.42|20.22|20.41|20.21|3
1650418960000|2022-04-20 01:42:40|20.41|20.21|20.4|20.2|20.42|20.22|20.4|20.2|6
1650418990000|2022-04-20 01:43:10|20.39|20.19|20.39|20.19|20.39|20.19|20.39|20.19|1
1650419000000|2022-04-20 01:43:20|20.4|20.2|20.39|20.19|20.4|20.2|20.39|20.19|6
1650419050000|2022-04-20 01:44:10|20.4|20.2|20.39|20.19|20.4|20.2|20.39|20.19|2
1650419100000|2022-04-20 01:45:00|20.38|20.18|20.39|20.19|20.39|20.19|20.38|20.18|2
1650419110000|2022-04-20 01:45:10|20.38|20.18|20.39|20.19|20.39|20.19|20.38|20.18|4
1650419130000|2022-04-20 01:45:30|20.38|20.18|20.38|20.18|20.39|20.19|20.38|20.18|3
1650419350000|2022-04-20 01:49:10|20.39|20.19|20.39|20.19|20.39|20.19|20.39|20.19|1
1650419360000|2022-04-20 01:49:20|20.38|20.18|20.39|20.19|20.39|20.19|20.38|20.18|4
1650419410000|2022-04-20 01:50:10|20.38|20.18|20.36|20.16|20.38|20.18|20.36|20.16|5
1650419420000|2022-04-20 01:50:20|20.35|20.15|20.37|20.17|20.37|20.17|20.35|20.15|5
1650419430000|2022-04-20 01:50:30|20.38|20.18|20.38|20.18|20.38|20.18|20.38|20.18|1
1650419440000|2022-04-20 01:50:40|20.37|20.17|20.38|20.18|20.38|20.18|20.37|20.17|4
1650419450000|2022-04-20 01:50:50|20.37|20.17|20.38|20.18|20.38|20.18|20.37|20.17|10
1650419460000|2022-04-20 01:51:00|20.37|20.17|20.38|20.18|20.38|20.18|20.37|20.17|8
1650419480000|2022-04-20 01:51:20|20.37|20.17|20.37|20.17|20.37|20.17|20.37|20.17|1
1650419520000|2022-04-20 01:52:00|20.36|20.16|20.36|20.16|20.36|20.16|20.36|20.16|1
1650419530000|2022-04-20 01:52:10|20.37|20.17|20.36|20.16|20.37|20.17|20.36|20.16|4
1650419550000|2022-04-20 01:52:30|20.37|20.17|20.37|20.17|20.37|20.17|20.37|20.17|1
1650419610000|2022-04-20 01:53:30|20.38|20.18|20.38|20.18|20.38|20.18|20.37|20.17|3
1650419620000|2022-04-20 01:53:40|20.39|20.19|20.39|20.19|20.4|20.2|20.39|20.19|3
1650419630000|2022-04-20 01:53:50|20.38|20.18|20.39|20.19|20.39|20.19|20.38|20.18|2
1650419640000|2022-04-20 01:54:00|20.38|20.18|20.38|20.18|20.39|20.19|20.38|20.18|3
1650419660000|2022-04-20 01:54:20|20.37|20.17|20.37|20.17|20.38|20.18|20.37|20.17|5
1650419670000|2022-04-20 01:54:30|20.38|20.18|20.37|20.17|20.38|20.18|20.37|20.17|2
1650419750000|2022-04-20 01:55:50|20.38|20.18|20.37|20.17|20.38|20.18|20.37|20.17|2
1650419800000|2022-04-20 01:56:40|20.38|20.18|20.37|20.17|20.38|20.18|20.37|20.17|2
1650419840000|2022-04-20 01:57:20|20.38|20.18|20.38|20.18|20.38|20.18|20.38|20.18|1
1650419880000|2022-04-20 01:58:00|20.37|20.17|20.37|20.17|20.38|20.18|20.37|20.17|3
1650419890000|2022-04-20 01:58:10|20.38|20.18|20.38|20.18|20.38|20.18|20.37|20.17|3
1650419900000|2022-04-20 01:58:20|20.37|20.17|20.37|20.17|20.37|20.17|20.37|20.17|1
1650419910000|2022-04-20 01:58:30|20.36|20.16|20.36|20.16|20.36|20.16|20.36|20.16|1
1650419950000|2022-04-20 01:59:10|20.37|20.17|20.37|20.17|20.37|20.17|20.37|20.17|1
1650420000000|2022-04-20 02:00:00|20.36|20.16|20.37|20.17|20.37|20.17|20.36|20.16|2
1650420170000|2022-04-20 02:02:50|20.36|20.16|20.36|20.16|20.37|20.17|20.36|20.16|9
1650420180000|2022-04-20 02:03:00|20.37|20.17|20.36|20.16|20.37|20.17|20.36|20.16|2
1650420190000|2022-04-20 02:03:10|20.37|20.17|20.36|20.16|20.37|20.17|20.36|20.16|2
1650420200000|2022-04-20 02:03:20|20.37|20.17|20.36|20.16|20.37|20.17|20.36|20.16|4
1650420210000|2022-04-20 02:03:30|20.37|20.17|20.36|20.16|20.37|20.17|20.36|20.16|4
1650420220000|2022-04-20 02:03:40|20.37|20.17|20.37|20.17|20.37|20.17|20.37|20.17|1
1650420420000|2022-04-20 02:07:00|20.36|20.16|20.37|20.17|20.37|20.17|20.36|20.16|2
1650420430000|2022-04-20 02:07:10|20.36|20.16|20.35|20.15|20.37|20.17|20.35|20.15|4
1650420440000|2022-04-20 02:07:20|20.34|20.14|20.32|20.12|20.34|20.14|20.32|20.12|4
1650420450000|2022-04-20 02:07:30|20.33|20.13|20.35|20.15|20.35|20.15|20.33|20.13|3
1650420460000|2022-04-20 02:07:40|20.34|20.14|20.35|20.15|20.35|20.15|20.34|20.14|6
1650420470000|2022-04-20 02:07:50|20.36|20.16|20.36|20.16|20.36|20.16|20.36|20.16|1
1650420480000|2022-04-20 02:08:00|20.37|20.17|20.38|20.18|20.38|20.18|20.37|20.17|2
1650420500000|2022-04-20 02:08:20|20.39|20.19|20.39|20.19|20.39|20.19|20.39|20.19|1
1650420520000|2022-04-20 02:08:40|20.38|20.18|20.38|20.18|20.38|20.18|20.38|20.18|1
1650420560000|2022-04-20 02:09:20|20.39|20.19|20.39|20.19|20.39|20.19|20.39|20.19|1
1650420570000|2022-04-20 02:09:30|20.38|20.18|20.38|20.18|20.38|20.18|20.38|20.18|1
1650420660000|2022-04-20 02:11:00|20.39|20.19|20.38|20.18|20.39|20.19|20.38|20.18|2
1650420710000|2022-04-20 02:11:50|20.39|20.19|20.4|20.2|20.4|20.2|20.38|20.18|4
1650420720000|2022-04-20 02:12:00|20.39|20.19|20.39|20.19|20.39|20.19|20.39|20.19|1
1650420730000|2022-04-20 02:12:10|20.4|20.2|20.39|20.19|20.4|20.2|20.39|20.19|4
1650420740000|2022-04-20 02:12:20|20.4|20.2|20.39|20.19|20.4|20.2|20.39|20.19|8
1650420750000|2022-04-20 02:12:30|20.4|20.2|20.39|20.19|20.4|20.2|20.39|20.19|4
1650420770000|2022-04-20 02:12:50|20.4|20.2|20.4|20.2|20.4|20.2|20.4|20.2|1
1650420790000|2022-04-20 02:13:10|20.39|20.19|20.39|20.19|20.4|20.2|20.39|20.19|3
1650420800000|2022-04-20 02:13:20|20.38|20.18|20.38|20.18|20.39|20.19|20.38|20.18|3
1650420810000|2022-04-20 02:13:30|20.39|20.19|20.39|20.19|20.39|20.19|20.39|20.19|1
1650420820000|2022-04-20 02:13:40|20.4|20.2|20.4|20.2|20.4|20.2|20.4|20.2|1
1650420910000|2022-04-20 02:15:10|20.39|20.19|20.4|20.2|20.4|20.2|20.39|20.19|4
1650420920000|2022-04-20 02:15:20|20.39|20.19|20.4|20.2|20.4|20.2|20.39|20.19|2
1650420960000|2022-04-20 02:16:00|20.39|20.19|20.39|20.19|20.4|20.2|20.39|20.19|3
1650420970000|2022-04-20 02:16:10|20.4|20.2|20.39|20.19|20.4|20.2|20.39|20.19|4
1650421050000|2022-04-20 02:17:30|20.4|20.2|20.39|20.19|20.4|20.2|20.39|20.19|2
1650421060000|2022-04-20 02:17:40|20.4|20.2|20.4|20.2|20.4|20.2|20.4|20.2|1
1650421070000|2022-04-20 02:17:50|20.39|20.19|20.4|20.2|20.4|20.2|20.39|20.19|2
1650421090000|2022-04-20 02:18:10|20.39|20.19|20.39|20.19|20.4|20.2|20.39|20.19|3
1650421120000|2022-04-20 02:18:40|20.4|20.2|20.39|20.19|20.4|20.2|20.39|20.19|2
1650421130000|2022-04-20 02:18:50|20.4|20.2|20.39|20.19|20.4|20.2|20.39|20.19|2
1650421170000|2022-04-20 02:19:30|20.38|20.18|20.38|20.18|20.38|20.18|20.38|20.18|1
1650421190000|2022-04-20 02:19:50|20.37|20.17|20.37|20.17|20.38|20.18|20.37|20.17|3
1650421200000|2022-04-20 02:20:00|20.38|20.18|20.38|20.18|20.38|20.18|20.37|20.17|7
1650421220000|2022-04-20 02:20:20|20.37|20.17|20.37|20.17|20.38|20.18|20.37|20.17|3
1650421230000|2022-04-20 02:20:30|20.38|20.18|20.38|20.18|20.38|20.18|20.38|20.18|1
1650421240000|2022-04-20 02:20:40|20.37|20.17|20.37|20.17|20.37|20.17|20.37|20.17|1
1650421260000|2022-04-20 02:21:00|20.38|20.18|20.38|20.18|20.38|20.18|20.38|20.18|1
1650421290000|2022-04-20 02:21:30|20.37|20.17|20.37|20.17|20.37|20.17|20.37|20.17|1
1650421300000|2022-04-20 02:21:40|20.38|20.18|20.37|20.17|20.38|20.18|20.37|20.17|2
1650421310000|2022-04-20 02:21:50|20.38|20.18|20.37|20.17|20.38|20.18|20.37|20.17|4
1650421320000|2022-04-20 02:22:00|20.38|20.18|20.38|20.18|20.38|20.18|20.38|20.18|1
1650421330000|2022-04-20 02:22:10|20.37|20.17|20.37|20.17|20.37|20.17|20.37|20.17|1
1650421370000|2022-04-20 02:22:50|20.38|20.18|20.37|20.17|20.38|20.18|20.37|20.17|2
1650421380000|2022-04-20 02:23:00|20.38|20.18|20.38|20.18|20.38|20.18|20.38|20.18|1
1650421390000|2022-04-20 02:23:10|20.37|20.17|20.37|20.17|20.38|20.18|20.37|20.17|7
1650421440000|2022-04-20 02:24:00|20.36|20.16|20.36|20.16|20.36|20.16|20.36|20.16|1
1650421450000|2022-04-20 02:24:10|20.37|20.17|20.37|20.17|20.37|20.17|20.37|20.17|1
1650421480000|2022-04-20 02:24:40|20.36|20.16|20.36|20.16|20.37|20.17|20.36|20.16|5
1650421490000|2022-04-20 02:24:50|20.35|20.15|20.35|20.15|20.35|20.15|20.35|20.15|1
1650421500000|2022-04-20 02:25:00|20.34|20.14|20.34|20.14|20.35|20.15|20.34|20.14|3
1650421510000|2022-04-20 02:25:10|20.35|20.15|20.34|20.14|20.35|20.15|20.34|20.14|4
1650421520000|2022-04-20 02:25:20|20.35|20.15|20.35|20.15|20.35|20.15|20.35|20.15|1
1650421560000|2022-04-20 02:26:00|20.34|20.14|20.35|20.15|20.35|20.15|20.34|20.14|2
1650421570000|2022-04-20 02:26:10|20.34|20.14|20.35|20.15|20.35|20.15|20.34|20.14|2
1650421580000|2022-04-20 02:26:20|20.34|20.14|20.34|20.14|20.34|20.14|20.34|20.14|1
1650421590000|2022-04-20 02:26:30|20.35|20.15|20.34|20.14|20.35|20.15|20.34|20.14|6
1650421600000|2022-04-20 02:26:40|20.35|20.15|20.34|20.14|20.35|20.15|20.34|20.14|4
1650421640000|2022-04-20 02:27:20|20.35|20.15|20.34|20.14|20.35|20.15|20.34|20.14|2
1650421660000|2022-04-20 02:27:40|20.35|20.15|20.35|20.15|20.35|20.15|20.34|20.14|3
1650421690000|2022-04-20 02:28:10|20.34|20.14|20.35|20.15|20.35|20.15|20.34|20.14|2
1650421750000|2022-04-20 02:29:10|20.36|20.16|20.36|20.16|20.36|20.16|20.35|20.15|3
1650421760000|2022-04-20 02:29:20|20.35|20.15|20.36|20.16|20.36|20.16|20.35|20.15|8
1650421770000|2022-04-20 02:29:30|20.35|20.15|20.36|20.16|20.36|20.16|20.35|20.15|4
1650421780000|2022-04-20 02:29:40|20.35|20.15|20.35|20.15|20.35|20.15|20.35|20.15|1
1650421820000|2022-04-20 02:30:20|20.36|20.16|20.36|20.16|20.36|20.16|20.35|20.15|3
1650421850000|2022-04-20 02:30:50|20.35|20.15|20.35|20.15|20.35|20.15|20.35|20.15|1
1650421900000|2022-04-20 02:31:40|20.36|20.16|20.36|20.16|20.36|20.16|20.36|20.16|1
1650421910000|2022-04-20 02:31:50|20.35|20.15|20.36|20.16|20.36|20.16|20.35|20.15|4
1650421930000|2022-04-20 02:32:10|20.35|20.15|20.36|20.16|20.36|20.16|20.35|20.15|2
1650421940000|2022-04-20 02:32:20|20.35|20.15|20.35|20.15|20.36|20.16|20.35|20.15|5
1650421950000|2022-04-20 02:32:30|20.36|20.16|20.35|20.15|20.36|20.16|20.35|20.15|4
1650421960000|2022-04-20 02:32:40|20.36|20.16|20.35|20.15|20.36|20.16|20.35|20.15|2
1650421990000|2022-04-20 02:33:10|20.36|20.16|20.35|20.15|20.36|20.16|20.35|20.15|2
1650422000000|2022-04-20 02:33:20|20.36|20.16|20.37|20.17|20.37|20.17|20.36|20.16|2
1650422010000|2022-04-20 02:33:30|20.36|20.16|20.36|20.16|20.36|20.16|20.36|20.16|1
1650422020000|2022-04-20 02:33:40|20.37|20.17|20.37|20.17|20.37|20.17|20.37|20.17|1
1650422110000|2022-04-20 02:35:10|20.38|20.18|20.38|20.18|20.38|20.18|20.37|20.17|3
1650422140000|2022-04-20 02:35:40|20.37|20.17|20.38|20.18|20.38|20.18|20.37|20.17|4
1650422160000|2022-04-20 02:36:00|20.37|20.17|20.38|20.18|20.38|20.18|20.37|20.17|4
1650422170000|2022-04-20 02:36:10|20.37|20.17|20.37|20.17|20.38|20.18|20.37|20.17|3
1650422180000|2022-04-20 02:36:20|20.36|20.16|20.37|20.17|20.37|20.17|20.36|20.16|2
1650422190000|2022-04-20 02:36:30|20.36|20.16|20.36|20.16|20.37|20.17|20.36|20.16|5
1650422240000|2022-04-20 02:37:20|20.37|20.17|20.36|20.16|20.37|20.17|20.36|20.16|4
1650422250000|2022-04-20 02:37:30|20.37|20.17|20.37|20.17|20.37|20.17|20.36|20.16|5
1650422260000|2022-04-20 02:37:40|20.36|20.16|20.36|20.16|20.36|20.16|20.36|20.16|1
1650422290000|2022-04-20 02:38:10|20.37|20.17|20.36|20.16|20.37|20.17|20.36|20.16|2
1650422400000|2022-04-20 02:40:00|20.37|20.17|20.36|20.16|20.37|20.17|20.36|20.16|2
1650422440000|2022-04-20 02:40:40|20.37|20.17|20.36|20.16|20.37|20.17|20.36|20.16|2
1650422450000|2022-04-20 02:40:50|20.37|20.17|20.36|20.16|20.37|20.17|20.36|20.16|2
1650422460000|2022-04-20 02:41:00|20.37|20.17|20.36|20.16|20.37|20.17|20.36|20.16|4
1650422510000|2022-04-20 02:41:50|20.35|20.15|20.35|20.15|20.36|20.16|20.35|20.15|3
1650422540000|2022-04-20 02:42:20|20.34|20.14|20.34|20.14|20.34|20.14|20.34|20.14|1
1650422550000|2022-04-20 02:42:30|20.33|20.13|20.33|20.13|20.33|20.13|20.33|20.13|1
1650422570000|2022-04-20 02:42:50|20.34|20.14|20.33|20.13|20.34|20.14|20.33|20.13|2
1650422660000|2022-04-20 02:44:20|20.32|20.12|20.32|20.12|20.32|20.12|20.32|20.12|1
1650422670000|2022-04-20 02:44:30|20.33|20.13|20.33|20.13|20.33|20.13|20.32|20.12|7
1650422680000|2022-04-20 02:44:40|20.32|20.12|20.32|20.12|20.32|20.12|20.32|20.12|1
1650422700000|2022-04-20 02:45:00|20.31|20.11|20.32|20.12|20.32|20.12|20.31|20.11|2
1650422710000|2022-04-20 02:45:10|20.31|20.11|20.31|20.11|20.31|20.11|20.31|20.11|1
1650422740000|2022-04-20 02:45:40|20.32|20.12|20.33|20.13|20.33|20.13|20.32|20.12|2
1650422750000|2022-04-20 02:45:50|20.34|20.14|20.34|20.14|20.34|20.14|20.33|20.13|3
1650422810000|2022-04-20 02:46:50|20.35|20.15|20.35|20.15|20.35|20.15|20.35|20.15|1
1650422940000|2022-04-20 02:49:00|20.34|20.14|20.34|20.14|20.35|20.15|20.34|20.14|3
1650422990000|2022-04-20 02:49:50|20.33|20.13|20.33|20.13|20.33|20.13|20.33|20.13|1
1650423000000|2022-04-20 02:50:00|20.34|20.14|20.33|20.13|20.34|20.14|20.33|20.13|2
1650423140000|2022-04-20 02:52:20|20.34|20.14|20.34|20.14|20.34|20.14|20.34|20.14|1
1650423250000|2022-04-20 02:54:10|20.35|20.15|20.35|20.15|20.35|20.15|20.35|20.15|1
1650423260000|2022-04-20 02:54:20|20.36|20.16|20.35|20.15|20.36|20.16|20.35|20.15|8
1650423270000|2022-04-20 02:54:30|20.36|20.16|20.36|20.16|20.36|20.16|20.36|20.16|1
1650423320000|2022-04-20 02:55:20|20.37|20.17|20.37|20.17|20.37|20.17|20.37|20.17|1
1650423540000|2022-04-20 02:59:00|20.38|20.18|20.38|20.18|20.39|20.19|20.38|20.18|7
1650423550000|2022-04-20 02:59:10|20.39|20.19|20.38|20.18|20.39|20.19|20.38|20.18|4
1650423620000|2022-04-20 03:00:20|20.39|20.19|20.39|20.19|20.39|20.19|20.39|20.19|1
1650423630000|2022-04-20 03:00:30|20.38|20.18|20.39|20.19|20.39|20.19|20.38|20.18|2
1650423660000|2022-04-20 03:01:00|20.38|20.18|20.38|20.18|20.38|20.18|20.38|20.18|1
1650423670000|2022-04-20 03:01:10|20.37|20.17|20.36|20.16|20.38|20.18|20.36|20.16|4
1650423680000|2022-04-20 03:01:20|20.37|20.17|20.37|20.17|20.37|20.17|20.36|20.16|3
1650423690000|2022-04-20 03:01:30|20.36|20.16|20.36|20.16|20.36|20.16|20.36|20.16|1
1650423720000|2022-04-20 03:02:00|20.35|20.15|20.35|20.15|20.35|20.15|20.35|20.15|1
1650423730000|2022-04-20 03:02:10|20.36|20.16|20.36|20.16|20.36|20.16|20.36|20.16|1
1650423740000|2022-04-20 03:02:20|20.37|20.17|20.37|20.17|20.37|20.17|20.36|20.16|11
1650423750000|2022-04-20 03:02:30|20.36|20.16|20.37|20.17|20.37|20.17|20.36|20.16|12
1650423760000|2022-04-20 03:02:40|20.36|20.16|20.37|20.17|20.37|20.17|20.36|20.16|8
1650423770000|2022-04-20 03:02:50|20.36|20.16|20.36|20.16|20.37|20.17|20.36|20.16|3
1650423780000|2022-04-20 03:03:00|20.37|20.17|20.36|20.16|20.37|20.17|20.36|20.16|6
1650423790000|2022-04-20 03:03:10|20.37|20.17|20.37|20.17|20.37|20.17|20.37|20.17|1
1650423800000|2022-04-20 03:03:20|20.36|20.16|20.37|20.17|20.37|20.17|20.36|20.16|2
1650423810000|2022-04-20 03:03:30|20.36|20.16|20.36|20.16|20.36|20.16|20.36|20.16|1
1650423860000|2022-04-20 03:04:20|20.37|20.17|20.37|20.17|20.37|20.17|20.37|20.17|1
1650423970000|2022-04-20 03:06:10|20.36|20.16|20.36|20.16|20.36|20.16|20.36|20.16|1
1650424040000|2022-04-20 03:07:20|20.37|20.17|20.36|20.16|20.37|20.17|20.36|20.16|2
1650424080000|2022-04-20 03:08:00|20.37|20.17|20.37|20.17|20.37|20.17|20.37|20.17|1
1650424160000|2022-04-20 03:09:20|20.36|20.16|20.36|20.16|20.36|20.16|20.36|20.16|1
1650424190000|2022-04-20 03:09:50|20.37|20.17|20.36|20.16|20.37|20.17|20.36|20.16|2
1650424200000|2022-04-20 03:10:00|20.37|20.17|20.37|20.17|20.37|20.17|20.37|20.17|1
1650424240000|2022-04-20 03:10:40|20.38|20.18|20.38|20.18|20.38|20.18|20.37|20.17|3
1650424250000|2022-04-20 03:10:50|20.37|20.17|20.37|20.17|20.38|20.18|20.37|20.17|3
1650424260000|2022-04-20 03:11:00|20.38|20.18|20.37|20.17|20.38|20.18|20.37|20.17|4
1650424340000|2022-04-20 03:12:20|20.38|20.18|20.39|20.19|20.39|20.19|20.38|20.18|2
1650424390000|2022-04-20 03:13:10|20.38|20.18|20.38|20.18|20.38|20.18|20.38|20.18|1
1650424470000|2022-04-20 03:14:30|20.39|20.19|20.39|20.19|20.39|20.19|20.39|20.19|1
1650424490000|2022-04-20 03:14:50|20.38|20.18|20.38|20.18|20.38|20.18|20.38|20.18|1
1650424520000|2022-04-20 03:15:20|20.39|20.19|20.39|20.19|20.39|20.19|20.39|20.19|1
1650424580000|2022-04-20 03:16:20|20.38|20.18|20.37|20.17|20.38|20.18|20.37|20.17|4
1650424590000|2022-04-20 03:16:30|20.36|20.16|20.36|20.16|20.36|20.16|20.35|20.15|3
1650424630000|2022-04-20 03:17:10|20.37|20.17|20.37|20.17|20.37|20.17|20.37|20.17|1
1650424640000|2022-04-20 03:17:20|20.36|20.16|20.37|20.17|20.37|20.17|20.36|20.16|4
1650424650000|2022-04-20 03:17:30|20.36|20.16|20.36|20.16|20.36|20.16|20.36|20.16|1
1650424740000|2022-04-20 03:19:00|20.35|20.15|20.35|20.15|20.36|20.16|20.35|20.15|3
1650424890000|2022-04-20 03:21:30|20.36|20.16|20.36|20.16|20.36|20.16|20.36|20.16|1
1650424940000|2022-04-20 03:22:20|20.35|20.15|20.35|20.15|20.35|20.15|20.35|20.15|1
1650424950000|2022-04-20 03:22:30|20.36|20.16|20.36|20.16|20.36|20.16|20.35|20.15|3
1650424960000|2022-04-20 03:22:40|20.35|20.15|20.36|20.16|20.36|20.16|20.35|20.15|10
1650424970000|2022-04-20 03:22:50|20.35|20.15|20.35|20.15|20.36|20.16|20.35|20.15|3
1650424990000|2022-04-20 03:23:10|20.36|20.16|20.35|20.15|20.36|20.16|20.35|20.15|2
1650425010000|2022-04-20 03:23:30|20.36|20.16|20.35|20.15|20.36|20.16|20.35|20.15|2
1650425020000|2022-04-20 03:23:40|20.36|20.16|20.35|20.15|20.36|20.16|20.35|20.15|2
1650425030000|2022-04-20 03:23:50|20.36|20.16|20.36|20.16|20.36|20.16|20.36|20.16|1
1650425050000|2022-04-20 03:24:10|20.35|20.15|20.35|20.15|20.35|20.15|20.35|20.15|1
1650425130000|2022-04-20 03:25:30|20.34|20.14|20.34|20.14|20.34|20.14|20.34|20.14|1
1650425300000|2022-04-20 03:28:20|20.35|20.15|20.35|20.15|20.35|20.15|20.34|20.14|5
1650425310000|2022-04-20 03:28:30|20.34|20.14|20.34|20.14|20.35|20.15|20.34|20.14|3
1650425360000|2022-04-20 03:29:20|20.33|20.13|20.33|20.13|20.34|20.14|20.33|20.13|3
1650425400000|2022-04-20 03:30:00|20.34|20.14|20.34|20.14|20.34|20.14|20.34|20.14|1
1650425460000|2022-04-20 03:31:00|20.35|20.15|20.34|20.14|20.35|20.15|20.34|20.14|4
1650425470000|2022-04-20 03:31:10|20.35|20.15|20.35|20.15|20.35|20.15|20.34|20.14|3
1650425510000|2022-04-20 03:31:50|20.36|20.16|20.36|20.16|20.36|20.16|20.36|20.16|1
1650425590000|2022-04-20 03:33:10|20.37|20.17|20.37|20.17|20.37|20.17|20.37|20.17|1
1650425600000|2022-04-20 03:33:20|20.38|20.18|20.38|20.18|20.38|20.18|20.38|20.18|1
1650425740000|2022-04-20 03:35:40|20.37|20.17|20.38|20.18|20.38|20.18|20.37|20.17|4
1650425750000|2022-04-20 03:35:50|20.37|20.17|20.37|20.17|20.38|20.18|20.37|20.17|3
1650425810000|2022-04-20 03:36:50|20.36|20.16|20.36|20.16|20.37|20.17|20.36|20.16|3
1650425820000|2022-04-20 03:37:00|20.37|20.17|20.36|20.16|20.37|20.17|20.36|20.16|4
1650425840000|2022-04-20 03:37:20|20.35|20.15|20.36|20.16|20.36|20.16|20.35|20.15|6
1650425850000|2022-04-20 03:37:30|20.35|20.15|20.35|20.15|20.36|20.16|20.35|20.15|9
1650425900000|2022-04-20 03:38:20|20.34|20.14|20.34|20.14|20.34|20.14|20.34|20.14|1
1650425910000|2022-04-20 03:38:30|20.33|20.13|20.32|20.12|20.33|20.13|20.32|20.12|6
1650425920000|2022-04-20 03:38:40|20.31|20.11|20.31|20.11|20.32|20.12|20.31|20.11|3
1650425930000|2022-04-20 03:38:50|20.32|20.12|20.33|20.13|20.33|20.13|20.31|20.11|4
1650425940000|2022-04-20 03:39:00|20.32|20.12|20.33|20.13|20.33|20.13|20.32|20.12|2
1650425960000|2022-04-20 03:39:20|20.32|20.12|20.32|20.12|20.33|20.13|20.32|20.12|3
1650425990000|2022-04-20 03:39:50|20.31|20.11|20.32|20.12|20.32|20.12|20.31|20.11|2
1650426000000|2022-04-20 03:40:00|20.31|20.11|20.32|20.12|20.32|20.12|20.31|20.11|4
1650426030000|2022-04-20 03:40:30|20.31|20.11|20.31|20.11|20.31|20.11|20.31|20.11|1
1650426040000|2022-04-20 03:40:40|20.32|20.12|20.32|20.12|20.32|20.12|20.32|20.12|1
1650426050000|2022-04-20 03:40:50|20.31|20.11|20.32|20.12|20.32|20.12|20.31|20.11|6
1650426060000|2022-04-20 03:41:00|20.31|20.11|20.32|20.12|20.32|20.12|20.31|20.11|6
1650426090000|2022-04-20 03:41:30|20.33|20.13|20.32|20.12|20.33|20.13|20.32|20.12|2
1650426100000|2022-04-20 03:41:40|20.33|20.13|20.32|20.12|20.33|20.13|20.32|20.12|6
1650426110000|2022-04-20 03:41:50|20.33|20.13|20.32|20.12|20.33|20.13|20.32|20.12|2
1650426120000|2022-04-20 03:42:00|20.33|20.13|20.33|20.13|20.33|20.13|20.33|20.13|1
1650426130000|2022-04-20 03:42:10|20.32|20.12|20.32|20.12|20.33|20.13|20.32|20.12|3
1650426140000|2022-04-20 03:42:20|20.33|20.13|20.33|20.13|20.33|20.13|20.33|20.13|1
1650426160000|2022-04-20 03:42:40|20.34|20.14|20.34|20.14|20.34|20.14|20.34|20.14|1
1650426170000|2022-04-20 03:42:50|20.33|20.13|20.33|20.13|20.34|20.14|20.33|20.13|7
1650426180000|2022-04-20 03:43:00|20.34|20.14|20.33|20.13|20.34|20.14|20.33|20.13|2
1650426200000|2022-04-20 03:43:20|20.34|20.14|20.34|20.14|20.34|20.14|20.34|20.14|1
1650426210000|2022-04-20 03:43:30|20.33|20.13|20.34|20.14|20.34|20.14|20.33|20.13|4
1650426220000|2022-04-20 03:43:40|20.33|20.13|20.34|20.14|20.34|20.14|20.33|20.13|10
1650426250000|2022-04-20 03:44:10|20.35|20.15|20.34|20.14|20.35|20.15|20.34|20.14|4
1650426260000|2022-04-20 03:44:20|20.35|20.15|20.35|20.15|20.35|20.15|20.34|20.14|9
1650426270000|2022-04-20 03:44:30|20.34|20.14|20.34|20.14|20.35|20.15|20.34|20.14|9
1650426280000|2022-04-20 03:44:40|20.35|20.15|20.34|20.14|20.35|20.15|20.34|20.14|2
1650426360000|2022-04-20 03:46:00|20.35|20.15|20.34|20.14|20.35|20.15|20.34|20.14|2
1650426370000|2022-04-20 03:46:10|20.35|20.15|20.35|20.15|20.35|20.15|20.34|20.14|3
1650426380000|2022-04-20 03:46:20|20.34|20.14|20.34|20.14|20.34|20.14|20.34|20.14|1
1650426390000|2022-04-20 03:46:30|20.35|20.15|20.35|20.15|20.35|20.15|20.34|20.14|5
1650426420000|2022-04-20 03:47:00|20.36|20.16|20.36|20.16|20.36|20.16|20.36|20.16|1
1650426460000|2022-04-20 03:47:40|20.37|20.17|20.37|20.17|20.37|20.17|20.37|20.17|1
1650426470000|2022-04-20 03:47:50|20.36|20.16|20.36|20.16|20.36|20.16|20.36|20.16|1
1650426490000|2022-04-20 03:48:10|20.37|20.17|20.37|20.17|20.37|20.17|20.36|20.16|5
1650426500000|2022-04-20 03:48:20|20.36|20.16|20.36|20.16|20.37|20.17|20.36|20.16|5
1650426540000|2022-04-20 03:49:00|20.37|20.17|20.36|20.16|20.37|20.17|20.36|20.16|2
1650426550000|2022-04-20 03:49:10|20.37|20.17|20.37|20.17|20.37|20.17|20.36|20.16|5
1650426560000|2022-04-20 03:49:20|20.36|20.16|20.37|20.17|20.37|20.17|20.36|20.16|2
1650426580000|2022-04-20 03:49:40|20.36|20.16|20.37|20.17|20.37|20.17|20.36|20.16|2
1650426600000|2022-04-20 03:50:00|20.36|20.16|20.37|20.17|20.37|20.17|20.36|20.16|2
1650426660000|2022-04-20 03:51:00|20.38|20.18|20.38|20.18|20.38|20.18|20.38|20.18|1
1650426670000|2022-04-20 03:51:10|20.39|20.19|20.39|20.19|20.39|20.19|20.39|20.19|1
1650426680000|2022-04-20 03:51:20|20.38|20.18|20.38|20.18|20.38|20.18|20.38|20.18|1
1650426770000|2022-04-20 03:52:50|20.37|20.17|20.38|20.18|20.38|20.18|20.37|20.17|4
1650426910000|2022-04-20 03:55:10|20.37|20.17|20.37|20.17|20.37|20.17|20.37|20.17|1
1650427070000|2022-04-20 03:57:50|20.36|20.16|20.36|20.16|20.37|20.17|20.36|20.16|3
1650427080000|2022-04-20 03:58:00|20.37|20.17|20.37|20.17|20.37|20.17|20.36|20.16|3
1650427090000|2022-04-20 03:58:10|20.36|20.16|20.36|20.16|20.37|20.17|20.36|20.16|3
1650427110000|2022-04-20 03:58:30|20.35|20.15|20.35|20.15|20.35|20.15|20.35|20.15|1
1650427120000|2022-04-20 03:58:40|20.34|20.14|20.34|20.14|20.35|20.15|20.34|20.14|3
1650427130000|2022-04-20 03:58:50|20.35|20.15|20.34|20.14|20.35|20.15|20.34|20.14|6
1650427140000|2022-04-20 03:59:00|20.35|20.15|20.35|20.15|20.35|20.15|20.35|20.15|1
1650427180000|2022-04-20 03:59:40|20.34|20.14|20.34|20.14|20.35|20.15|20.34|20.14|7
1650427200000|2022-04-20 04:00:00|20.35|20.15|20.35|20.15|20.35|20.15|20.34|20.14|3
1650427210000|2022-04-20 04:00:10|20.34|20.14|20.35|20.15|20.35|20.15|20.34|20.14|4
1650427220000|2022-04-20 04:00:20|20.34|20.14|20.31|20.11|20.34|20.14|20.31|20.11|6
1650427230000|2022-04-20 04:00:30|20.32|20.12|20.31|20.11|20.32|20.12|20.31|20.11|4
1650427240000|2022-04-20 04:00:40|20.32|20.12|20.32|20.12|20.32|20.12|20.31|20.11|7
1650427250000|2022-04-20 04:00:50|20.33|20.13|20.33|20.13|20.33|20.13|20.33|20.13|1
1650427260000|2022-04-20 04:01:00|20.34|20.14|20.34|20.14|20.34|20.14|20.34|20.14|1
1650427280000|2022-04-20 04:01:20|20.35|20.15|20.35|20.15|20.35|20.15|20.35|20.15|1
1650427300000|2022-04-20 04:01:40|20.34|20.14|20.34|20.14|20.35|20.15|20.34|20.14|5
1650427350000|2022-04-20 04:02:30|20.35|20.15|20.36|20.16|20.36|20.16|20.34|20.14|4
1650427370000|2022-04-20 04:02:50|20.37|20.17|20.37|20.17|20.37|20.17|20.37|20.17|1
1650427400000|2022-04-20 04:03:20|20.38|20.18|20.39|20.19|20.39|20.19|20.38|20.18|2
1650427440000|2022-04-20 04:04:00|20.38|20.18|20.38|20.18|20.38|20.18|20.38|20.18|1
1650427450000|2022-04-20 04:04:10|20.39|20.19|20.38|20.18|20.39|20.19|20.38|20.18|2
1650427470000|2022-04-20 04:04:30|20.37|20.17|20.37|20.17|20.37|20.17|20.37|20.17|1
1650427550000|2022-04-20 04:05:50|20.38|20.18|20.38|20.18|20.38|20.18|20.38|20.18|1
1650427580000|2022-04-20 04:06:20|20.37|20.17|20.38|20.18|20.38|20.18|20.37|20.17|2
1650427590000|2022-04-20 04:06:30|20.37|20.17|20.37|20.17|20.37|20.17|20.37|20.17|1
1650427610000|2022-04-20 04:06:50|20.38|20.18|20.37|20.17|20.38|20.18|20.37|20.17|2
1650427680000|2022-04-20 04:08:00|20.38|20.18|20.37|20.17|20.38|20.18|20.37|20.17|6
1650427710000|2022-04-20 04:08:30|20.36|20.16|20.36|20.16|20.36|20.16|20.36|20.16|1
1650427720000|2022-04-20 04:08:40|20.37|20.17|20.37|20.17|20.37|20.17|20.37|20.17|1
1650427740000|2022-04-20 04:09:00|20.36|20.16|20.37|20.17|20.37|20.17|20.36|20.16|2
1650427850000|2022-04-20 04:10:50|20.36|20.16|20.36|20.16|20.36|20.16|20.35|20.15|5
1650427860000|2022-04-20 04:11:00|20.35|20.15|20.34|20.14|20.35|20.15|20.33|20.13|8
1650427880000|2022-04-20 04:11:20|20.35|20.15|20.34|20.14|20.35|20.15|20.34|20.14|2
1650427890000|2022-04-20 04:11:30|20.35|20.15|20.35|20.15|20.35|20.15|20.34|20.14|3
1650427900000|2022-04-20 04:11:40|20.34|20.14|20.34|20.14|20.34|20.14|20.34|20.14|1
1650427930000|2022-04-20 04:12:10|20.33|20.13|20.33|20.13|20.33|20.13|20.33|20.13|1
1650428040000|2022-04-20 04:14:00|20.34|20.14|20.34|20.14|20.34|20.14|20.34|20.14|1
1650428090000|2022-04-20 04:14:50|20.33|20.13|20.33|20.13|20.33|20.13|20.33|20.13|1
1650428100000|2022-04-20 04:15:00|20.34|20.14|20.34|20.14|20.34|20.14|20.33|20.13|7
1650428120000|2022-04-20 04:15:20|20.33|20.13|20.33|20.13|20.33|20.13|20.33|20.13|1
1650428160000|2022-04-20 04:16:00|20.32|20.12|20.33|20.13|20.33|20.13|20.32|20.12|2
1650428170000|2022-04-20 04:16:10|20.32|20.12|20.33|20.13|20.33|20.13|20.32|20.12|2
1650428180000|2022-04-20 04:16:20|20.32|20.12|20.33|20.13|20.33|20.13|20.32|20.12|2
1650428190000|2022-04-20 04:16:30|20.32|20.12|20.33|20.13|20.33|20.13|20.32|20.12|2
1650428220000|2022-04-20 04:17:00|20.34|20.14|20.34|20.14|20.34|20.14|20.34|20.14|1
1650428260000|2022-04-20 04:17:40|20.33|20.13|20.33|20.13|20.33|20.13|20.33|20.13|1
1650428320000|2022-04-20 04:18:40|20.34|20.14|20.34|20.14|20.34|20.14|20.34|20.14|1
1650428330000|2022-04-20 04:18:50|20.35|20.15|20.35|20.15|20.35|20.15|20.35|20.15|1
1650428370000|2022-04-20 04:19:30|20.34|20.14|20.34|20.14|20.34|20.14|20.34|20.14|1
1650428380000|2022-04-20 04:19:40|20.35|20.15|20.34|20.14|20.35|20.15|20.34|20.14|6
1650428390000|2022-04-20 04:19:50|20.35|20.15|20.35|20.15|20.35|20.15|20.35|20.15|1
1650428620000|2022-04-20 04:23:40|20.37|20.17|20.38|20.18|20.38|20.18|20.37|20.17|6
1650428630000|2022-04-20 04:23:50|20.37|20.17|20.38|20.18|20.38|20.18|20.37|20.17|2
1650428660000|2022-04-20 04:24:20|20.39|20.19|20.39|20.19|20.39|20.19|20.39|20.19|1
1650428670000|2022-04-20 04:24:30|20.38|20.18|20.39|20.19|20.39|20.19|20.38|20.18|8
1650428700000|2022-04-20 04:25:00|20.4|20.2|20.39|20.19|20.4|20.2|20.39|20.19|4
1650428710000|2022-04-20 04:25:10|20.4|20.2|20.39|20.19|20.4|20.2|20.39|20.19|6
1650428720000|2022-04-20 04:25:20|20.4|20.2|20.39|20.19|20.4|20.2|20.39|20.19|4
1650428940000|2022-04-20 04:29:00|20.4|20.2|20.39|20.19|20.4|20.2|20.39|20.19|4
1650428950000|2022-04-20 04:29:10|20.38|20.18|20.38|20.18|20.38|20.18|20.38|20.18|1
1650429120000|2022-04-20 04:32:00|20.37|20.17|20.37|20.17|20.37|20.17|20.37|20.17|1
1650429140000|2022-04-20 04:32:20|20.36|20.16|20.35|20.15|20.36|20.16|20.35|20.15|2
1650429150000|2022-04-20 04:32:30|20.36|20.16|20.35|20.15|20.36|20.16|20.35|20.15|2
1650429170000|2022-04-20 04:32:50|20.34|20.14|20.34|20.14|20.34|20.14|20.34|20.14|1
1650429230000|2022-04-20 04:33:50|20.35|20.15|20.35|20.15|20.35|20.15|20.35|20.15|1
1650429290000|2022-04-20 04:34:50|20.34|20.14|20.34|20.14|20.34|20.14|20.34|20.14|1
1650429340000|2022-04-20 04:35:40|20.33|20.13|20.33|20.13|20.33|20.13|20.33|20.13|1
1650429420000|2022-04-20 04:37:00|20.34|20.14|20.34|20.14|20.34|20.14|20.33|20.13|3
1650429430000|2022-04-20 04:37:10|20.33|20.13|20.33|20.13|20.34|20.14|20.33|20.13|3
1650429440000|2022-04-20 04:37:20|20.34|20.14|20.33|20.13|20.34|20.14|20.33|20.13|2
1650429450000|2022-04-20 04:37:30|20.34|20.14|20.33|20.13|20.34|20.14|20.33|20.13|4
1650429460000|2022-04-20 04:37:40|20.34|20.14|20.34|20.14|20.34|20.14|20.34|20.14|1
1650429470000|2022-04-20 04:37:50|20.33|20.13|20.33|20.13|20.33|20.13|20.33|20.13|1
1650429480000|2022-04-20 04:38:00|20.34|20.14|20.33|20.13|20.34|20.14|20.33|20.13|6
1650429490000|2022-04-20 04:38:10|20.34|20.14|20.33|20.13|20.34|20.14|20.33|20.13|2
1650429540000|2022-04-20 04:39:00|20.34|20.14|20.34|20.14|20.34|20.14|20.34|20.14|1
1650429560000|2022-04-20 04:39:20|20.35|20.15|20.35|20.15|20.35|20.15|20.35|20.15|1
1650429570000|2022-04-20 04:39:30|20.34|20.14|20.34|20.14|20.35|20.15|20.34|20.14|5
1650429580000|2022-04-20 04:39:40|20.35|20.15|20.34|20.14|20.35|20.15|20.34|20.14|4
1650429600000|2022-04-20 04:40:00|20.35|20.15|20.35|20.15|20.35|20.15|20.34|20.14|3
1650429660000|2022-04-20 04:41:00|20.34|20.14|20.35|20.15|20.35|20.15|20.34|20.14|4
1650429670000|2022-04-20 04:41:10|20.34|20.14|20.35|20.15|20.35|20.15|20.34|20.14|2
1650429680000|2022-04-20 04:41:20|20.34|20.14|20.35|20.15|20.35|20.15|20.34|20.14|2
1650429860000|2022-04-20 04:44:20|20.36|20.16|20.36|20.16|20.36|20.16|20.36|20.16|1
1650429920000|2022-04-20 04:45:20|20.37|20.17|20.37|20.17|20.37|20.17|20.36|20.16|5
1650429930000|2022-04-20 04:45:30|20.36|20.16|20.37|20.17|20.37|20.17|20.36|20.16|2
1650429960000|2022-04-20 04:46:00|20.36|20.16|20.36|20.16|20.36|20.16|20.36|20.16|1
1650430120000|2022-04-20 04:48:40|20.35|20.15|20.36|20.16|20.36|20.16|20.35|20.15|2
1650430140000|2022-04-20 04:49:00|20.37|20.17|20.36|20.16|20.37|20.17|20.36|20.16|4
1650430270000|2022-04-20 04:51:10|20.35|20.15|20.35|20.15|20.35|20.15|20.35|20.15|1
1650430320000|2022-04-20 04:52:00|20.36|20.16|20.36|20.16|20.36|20.16|20.36|20.16|1
1650430350000|2022-04-20 04:52:30|20.35|20.15|20.35|20.15|20.36|20.16|20.35|20.15|5
1650430360000|2022-04-20 04:52:40|20.36|20.16|20.36|20.16|20.36|20.16|20.36|20.16|1
1650430450000|2022-04-20 04:54:10|20.37|20.17|20.37|20.17|20.37|20.17|20.37|20.17|1
1650430520000|2022-04-20 04:55:20|20.36|20.16|20.37|20.17|20.37|20.17|20.36|20.16|2
1650430540000|2022-04-20 04:55:40|20.36|20.16|20.36|20.16|20.36|20.16|20.36|20.16|1
1650430570000|2022-04-20 04:56:10|20.37|20.17|20.37|20.17|20.37|20.17|20.37|20.17|1
1650430690000|2022-04-20 04:58:10|20.38|20.18|20.38|20.18|20.38|20.18|20.38|20.18|1
1650430780000|2022-04-20 04:59:40|20.37|20.17|20.38|20.18|20.38|20.18|20.37|20.17|4
1650430800000|2022-04-20 05:00:00|20.39|20.19|20.39|20.19|20.39|20.19|20.38|20.18|5
1650430810000|2022-04-20 05:00:10|20.4|20.2|20.4|20.2|20.4|20.2|20.4|20.2|1
1650430820000|2022-04-20 05:00:20|20.41|20.21|20.41|20.21|20.42|20.22|20.41|20.21|5
1650430840000|2022-04-20 05:00:40|20.4|20.2|20.4|20.2|20.41|20.21|20.4|20.2|7
1650430850000|2022-04-20 05:00:50|20.41|20.21|20.4|20.2|20.41|20.21|20.4|20.2|2
1650430990000|2022-04-20 05:03:10|20.39|20.19|20.4|20.2|20.4|20.2|20.39|20.19|4
1650431000000|2022-04-20 05:03:20|20.39|20.19|20.39|20.19|20.39|20.19|20.39|20.19|1
1650431100000|2022-04-20 05:05:00|20.4|20.2|20.4|20.2|20.4|20.2|20.4|20.2|1
1650431120000|2022-04-20 05:05:20|20.39|20.19|20.39|20.19|20.39|20.19|20.39|20.19|1
1650431140000|2022-04-20 05:05:40|20.4|20.2|20.4|20.2|20.4|20.2|20.4|20.2|1
1650431200000|2022-04-20 05:06:40|20.41|20.21|20.41|20.21|20.41|20.21|20.41|20.21|1
1650431220000|2022-04-20 05:07:00|20.42|20.22|20.42|20.22|20.42|20.22|20.42|20.22|1
1650431330000|2022-04-20 05:08:50|20.41|20.21|20.41|20.21|20.41|20.21|20.41|20.21|1
1650431340000|2022-04-20 05:09:00|20.42|20.22|20.41|20.21|20.42|20.22|20.41|20.21|4
1650431360000|2022-04-20 05:09:20|20.4|20.2|20.39|20.19|20.4|20.2|20.39|20.19|4
1650431370000|2022-04-20 05:09:30|20.4|20.2|20.4|20.2|20.4|20.2|20.4|20.2|1
1650431400000|2022-04-20 05:10:00|20.39|20.19|20.4|20.2|20.4|20.2|20.39|20.19|2
1650431410000|2022-04-20 05:10:10|20.39|20.19|20.39|20.19|20.4|20.2|20.39|20.19|5
1650431460000|2022-04-20 05:11:00|20.4|20.2|20.4|20.2|20.4|20.2|20.4|20.2|1
1650431480000|2022-04-20 05:11:20|20.39|20.19|20.39|20.19|20.39|20.19|20.39|20.19|1
1650431530000|2022-04-20 05:12:10|20.38|20.18|20.39|20.19|20.39|20.19|20.38|20.18|2
1650431540000|2022-04-20 05:12:20|20.38|20.18|20.38|20.18|20.38|20.18|20.38|20.18|1
1650431580000|2022-04-20 05:13:00|20.39|20.19|20.39|20.19|20.39|20.19|20.38|20.18|3
1650431590000|2022-04-20 05:13:10|20.38|20.18|20.38|20.18|20.39|20.19|20.38|20.18|3
1650431610000|2022-04-20 05:13:30|20.39|20.19|20.38|20.18|20.39|20.19|20.38|20.18|2
1650431640000|2022-04-20 05:14:00|20.39|20.19|20.39|20.19|20.39|20.19|20.39|20.19|1
1650431660000|2022-04-20 05:14:20|20.38|20.18|20.38|20.18|20.38|20.18|20.38|20.18|1
1650431680000|2022-04-20 05:14:40|20.39|20.19|20.39|20.19|20.39|20.19|20.39|20.19|1
1650431700000|2022-04-20 05:15:00|20.4|20.2|20.4|20.2|20.4|20.2|20.4|20.2|1
1650431710000|2022-04-20 05:15:10|20.39|20.19|20.4|20.2|20.4|20.2|20.39|20.19|2
1650431720000|2022-04-20 05:15:20|20.41|20.21|20.41|20.21|20.41|20.21|20.4|20.2|3
1650431730000|2022-04-20 05:15:30|20.4|20.2|20.4|20.2|20.41|20.21|20.4|20.2|3
1650431750000|2022-04-20 05:15:50|20.39|20.19|20.39|20.19|20.39|20.19|20.39|20.19|1
1650431810000|2022-04-20 05:16:50|20.4|20.2|20.4|20.2|20.4|20.2|20.4|20.2|1
1650431880000|2022-04-20 05:18:00|20.39|20.19|20.4|20.2|20.4|20.2|20.39|20.19|4
1650431900000|2022-04-20 05:18:20|20.41|20.21|20.41|20.21|20.41|20.21|20.41|20.21|1
1650431930000|2022-04-20 05:18:50|20.42|20.22|20.42|20.22|20.42|20.22|20.42|20.22|1
1650432140000|2022-04-20 05:22:20|20.41|20.21|20.41|20.21|20.42|20.22|20.41|20.21|3
1650432150000|2022-04-20 05:22:30|20.42|20.22|20.42|20.22|20.42|20.22|20.42|20.22|1
1650432160000|2022-04-20 05:22:40|20.41|20.21|20.41|20.21|20.42|20.22|20.41|20.21|3
1650432180000|2022-04-20 05:23:00|20.42|20.22|20.42|20.22|20.42|20.22|20.41|20.21|3
1650432200000|2022-04-20 05:23:20|20.41|20.21|20.42|20.22|20.42|20.22|20.41|20.21|4
1650432290000|2022-04-20 05:24:50|20.41|20.21|20.42|20.22|20.42|20.22|20.41|20.21|2
1650432470000|2022-04-20 05:27:50|20.43|20.23|20.43|20.23|20.43|20.23|20.43|20.23|1
1650432490000|2022-04-20 05:28:10|20.44|20.24|20.45|20.25|20.45|20.25|20.43|20.23|6
1650432510000|2022-04-20 05:28:30|20.46|20.26|20.47|20.27|20.47|20.27|20.45|20.25|6
1650432520000|2022-04-20 05:28:40|20.46|20.26|20.46|20.26|20.46|20.26|20.46|20.26|1
1650432530000|2022-04-20 05:28:50|20.47|20.27|20.46|20.26|20.47|20.27|20.46|20.26|2
1650432560000|2022-04-20 05:29:20|20.45|20.25|20.46|20.26|20.46|20.26|20.45|20.25|4
1650432640000|2022-04-20 05:30:40|20.45|20.25|20.45|20.25|20.45|20.25|20.45|20.25|1
1650432910000|2022-04-20 05:35:10|20.46|20.26|20.46|20.26|20.46|20.26|20.46|20.26|1
1650432920000|2022-04-20 05:35:20|20.45|20.25|20.45|20.25|20.46|20.26|20.45|20.25|3
1650432950000|2022-04-20 05:35:50|20.44|20.24|20.44|20.24|20.44|20.24|20.44|20.24|1
1650433010000|2022-04-20 05:36:50|20.45|20.25|20.44|20.24|20.45|20.25|20.44|20.24|2
1650433030000|2022-04-20 05:37:10|20.43|20.23|20.43|20.23|20.44|20.24|20.43|20.23|3
1650433040000|2022-04-20 05:37:20|20.44|20.24|20.43|20.23|20.44|20.24|20.43|20.23|2
1650433050000|2022-04-20 05:37:30|20.44|20.24|20.43|20.23|20.44|20.24|20.43|20.23|2
1650433060000|2022-04-20 05:37:40|20.44|20.24|20.44|20.24|20.44|20.24|20.44|20.24|1
1650433070000|2022-04-20 05:37:50|20.43|20.23|20.43|20.23|20.44|20.24|20.43|20.23|3
1650433080000|2022-04-20 05:38:00|20.42|20.22|20.41|20.21|20.43|20.23|20.41|20.21|6
1650433100000|2022-04-20 05:38:20|20.42|20.22|20.42|20.22|20.42|20.22|20.41|20.21|3
1650433110000|2022-04-20 05:38:30|20.43|20.23|20.43|20.23|20.43|20.23|20.43|20.23|1
1650433140000|2022-04-20 05:39:00|20.44|20.24|20.44|20.24|20.44|20.24|20.44|20.24|1
1650433170000|2022-04-20 05:39:30|20.43|20.23|20.43|20.23|20.43|20.23|20.43|20.23|1
1650433290000|2022-04-20 05:41:30|20.42|20.22|20.43|20.23|20.43|20.23|20.42|20.22|2
1650433440000|2022-04-20 05:44:00|20.44|20.24|20.45|20.25|20.45|20.25|20.44|20.24|6
1650433450000|2022-04-20 05:44:10|20.44|20.24|20.44|20.24|20.44|20.24|20.44|20.24|1
1650433480000|2022-04-20 05:44:40|20.43|20.23|20.43|20.23|20.43|20.23|20.43|20.23|1
1650433500000|2022-04-20 05:45:00|20.44|20.24|20.43|20.23|20.44|20.24|20.43|20.23|4
1650433510000|2022-04-20 05:45:10|20.44|20.24|20.44|20.24|20.44|20.24|20.44|20.24|1
1650433520000|2022-04-20 05:45:20|20.43|20.23|20.44|20.24|20.44|20.24|20.43|20.23|2
1650433530000|2022-04-20 05:45:30|20.43|20.23|20.43|20.23|20.44|20.24|20.43|20.23|3
1650433580000|2022-04-20 05:46:20|20.42|20.22|20.42|20.22|20.42|20.22|20.42|20.22|1
1650433590000|2022-04-20 05:46:30|20.43|20.23|20.43|20.23|20.43|20.23|20.43|20.23|1
1650433640000|2022-04-20 05:47:20|20.44|20.24|20.44|20.24|20.44|20.24|20.44|20.24|1
1650433660000|2022-04-20 05:47:40|20.43|20.23|20.44|20.24|20.44|20.24|20.43|20.23|4
1650433670000|2022-04-20 05:47:50|20.43|20.23|20.43|20.23|20.44|20.24|20.43|20.23|3
1650433680000|2022-04-20 05:48:00|20.44|20.24|20.44|20.24|20.44|20.24|20.43|20.23|11
1650433690000|2022-04-20 05:48:10|20.43|20.23|20.44|20.24|20.44|20.24|20.43|20.23|2
1650433720000|2022-04-20 05:48:40|20.43|20.23|20.44|20.24|20.44|20.24|20.43|20.23|2
1650433730000|2022-04-20 05:48:50|20.43|20.23|20.44|20.24|20.44|20.24|20.43|20.23|2
1650433810000|2022-04-20 05:50:10|20.45|20.25|20.45|20.25|20.45|20.25|20.45|20.25|1
1650433830000|2022-04-20 05:50:30|20.44|20.24|20.44|20.24|20.44|20.24|20.44|20.24|1
1650433850000|2022-04-20 05:50:50|20.45|20.25|20.44|20.24|20.45|20.25|20.44|20.24|2
1650433870000|2022-04-20 05:51:10|20.45|20.25|20.44|20.24|20.45|20.25|20.44|20.24|2
1650433880000|2022-04-20 05:51:20|20.45|20.25|20.44|20.24|20.45|20.25|20.44|20.24|2
1650434010000|2022-04-20 05:53:30|20.45|20.25|20.44|20.24|20.45|20.25|20.44|20.24|2
1650434050000|2022-04-20 05:54:10|20.43|20.23|20.43|20.23|20.43|20.23|20.43|20.23|1
1650434070000|2022-04-20 05:54:30|20.44|20.24|20.43|20.23|20.44|20.24|20.43|20.23|2
1650434100000|2022-04-20 05:55:00|20.44|20.24|20.44|20.24|20.44|20.24|20.44|20.24|1
1650434130000|2022-04-20 05:55:30|20.43|20.23|20.44|20.24|20.44|20.24|20.43|20.23|6
1650434150000|2022-04-20 05:55:50|20.43|20.23|20.44|20.24|20.44|20.24|20.43|20.23|2
1650434220000|2022-04-20 05:57:00|20.45|20.25|20.45|20.25|20.45|20.25|20.44|20.24|5
1650434230000|2022-04-20 05:57:10|20.44|20.24|20.45|20.25|20.45|20.25|20.44|20.24|4
1650434240000|2022-04-20 05:57:20|20.44|20.24|20.43|20.23|20.44|20.24|20.43|20.23|2
1650434260000|2022-04-20 05:57:40|20.42|20.22|20.42|20.22|20.43|20.23|20.42|20.22|5
1650434280000|2022-04-20 05:58:00|20.43|20.23|20.42|20.22|20.43|20.23|20.42|20.22|2
1650434290000|2022-04-20 05:58:10|20.43|20.23|20.43|20.23|20.43|20.23|20.43|20.23|1
1650434410000|2022-04-20 06:00:10|20.44|20.24|20.43|20.23|20.44|20.24|20.43|20.23|2
1650434460000|2022-04-20 06:01:00|20.42|20.22|20.42|20.22|20.43|20.23|20.42|20.22|7
1650434490000|2022-04-20 06:01:30|20.41|20.21|20.41|20.21|20.41|20.21|20.41|20.21|1
1650434520000|2022-04-20 06:02:00|20.42|20.22|20.42|20.22|20.42|20.22|20.41|20.21|3
1650434580000|2022-04-20 06:03:00|20.43|20.23|20.42|20.22|20.43|20.23|20.42|20.22|4
1650434590000|2022-04-20 06:03:10|20.43|20.23|20.42|20.22|20.43|20.23|20.42|20.22|6
1650434600000|2022-04-20 06:03:20|20.43|20.23|20.43|20.23|20.43|20.23|20.43|20.23|1
1650434610000|2022-04-20 06:03:30|20.42|20.22|20.43|20.23|20.43|20.23|20.42|20.22|2
1650434680000|2022-04-20 06:04:40|20.44|20.24|20.43|20.23|20.44|20.24|20.43|20.23|2
1650434760000|2022-04-20 06:06:00|20.44|20.24|20.43|20.23|20.44|20.24|20.43|20.23|6
1650434770000|2022-04-20 06:06:10|20.44|20.24|20.43|20.23|20.44|20.24|20.43|20.23|6
1650434850000|2022-04-20 06:07:30|20.44|20.24|20.45|20.25|20.45|20.25|20.44|20.24|4
1650434890000|2022-04-20 06:08:10|20.44|20.24|20.45|20.25|20.45|20.25|20.44|20.24|4
1650434900000|2022-04-20 06:08:20|20.44|20.24|20.45|20.25|20.45|20.25|20.44|20.24|12
1650434930000|2022-04-20 06:08:50|20.44|20.24|20.44|20.24|20.45|20.25|20.44|20.24|3
1650434980000|2022-04-20 06:09:40|20.45|20.25|20.45|20.25|20.45|20.25|20.45|20.25|1
1650435130000|2022-04-20 06:12:10|20.44|20.24|20.44|20.24|20.44|20.24|20.44|20.24|1
1650435160000|2022-04-20 06:12:40|20.45|20.25|20.45|20.25|20.45|20.25|20.45|20.25|1
1650435190000|2022-04-20 06:13:10|20.44|20.24|20.45|20.25|20.45|20.25|20.44|20.24|2
1650435200000|2022-04-20 06:13:20|20.44|20.24|20.44|20.24|20.44|20.24|20.44|20.24|1
1650435210000|2022-04-20 06:13:30|20.45|20.25|20.45|20.25|20.45|20.25|20.45|20.25|1
1650435320000|2022-04-20 06:15:20|20.46|20.26|20.46|20.26|20.46|20.26|20.45|20.25|3
1650435350000|2022-04-20 06:15:50|20.45|20.25|20.45|20.25|20.46|20.26|20.45|20.25|3
1650435420000|2022-04-20 06:17:00|20.46|20.26|20.46|20.26|20.46|20.26|20.46|20.26|1
1650435500000|2022-04-20 06:18:20|20.45|20.25|20.45|20.25|20.45|20.25|20.45|20.25|1
1650435520000|2022-04-20 06:18:40|20.46|20.26|20.45|20.25|20.46|20.26|20.45|20.25|2
1650435530000|2022-04-20 06:18:50|20.46|20.26|20.45|20.25|20.46|20.26|20.45|20.25|4
1650435540000|2022-04-20 06:19:00|20.46|20.26|20.45|20.25|20.46|20.26|20.45|20.25|2
1650435550000|2022-04-20 06:19:10|20.46|20.26|20.45|20.25|20.46|20.26|20.45|20.25|2
1650435560000|2022-04-20 06:19:20|20.46|20.26|20.46|20.26|20.46|20.26|20.46|20.26|1
1650435590000|2022-04-20 06:19:50|20.47|20.27|20.46|20.26|20.47|20.27|20.46|20.26|10
1650435600000|2022-04-20 06:20:00|20.47|20.27|20.46|20.26|20.47|20.27|20.46|20.26|4
1650435720000|2022-04-20 06:22:00|20.45|20.25|20.45|20.25|20.45|20.25|20.44|20.24|3
1650435730000|2022-04-20 06:22:10|20.44|20.24|20.44|20.24|20.44|20.24|20.44|20.24|1
1650435740000|2022-04-20 06:22:20|20.45|20.25|20.45|20.25|20.45|20.25|20.45|20.25|1
1650435760000|2022-04-20 06:22:40|20.44|20.24|20.45|20.25|20.45|20.25|20.44|20.24|4
1650435770000|2022-04-20 06:22:50|20.44|20.24|20.45|20.25|20.45|20.25|20.44|20.24|8
1650435780000|2022-04-20 06:23:00|20.44|20.24|20.44|20.24|20.45|20.25|20.44|20.24|5
1650435790000|2022-04-20 06:23:10|20.45|20.25|20.45|20.25|20.45|20.25|20.44|20.24|3
1650435820000|2022-04-20 06:23:40|20.44|20.24|20.44|20.24|20.44|20.24|20.44|20.24|1
1650435830000|2022-04-20 06:23:50|20.45|20.25|20.44|20.24|20.45|20.25|20.44|20.24|4
1650435840000|2022-04-20 06:24:00|20.45|20.25|20.44|20.24|20.45|20.25|20.44|20.24|2
1650435850000|2022-04-20 06:24:10|20.45|20.25|20.44|20.24|20.45|20.25|20.44|20.24|6
1650435950000|2022-04-20 06:25:50|20.45|20.25|20.44|20.24|20.45|20.25|20.44|20.24|8
1650435960000|2022-04-20 06:26:00|20.45|20.25|20.45|20.25|20.45|20.25|20.44|20.24|7
1650436030000|2022-04-20 06:27:10|20.46|20.26|20.46|20.26|20.46|20.26|20.46|20.26|1
1650436080000|2022-04-20 06:28:00|20.45|20.25|20.45|20.25|20.46|20.26|20.45|20.25|3
1650436090000|2022-04-20 06:28:10|20.46|20.26|20.45|20.25|20.46|20.26|20.45|20.25|6
1650436100000|2022-04-20 06:28:20|20.46|20.26|20.46|20.26|20.46|20.26|20.46|20.26|1
1650436140000|2022-04-20 06:29:00|20.45|20.25|20.45|20.25|20.45|20.25|20.45|20.25|1
1650436150000|2022-04-20 06:29:10|20.46|20.26|20.46|20.26|20.46|20.26|20.46|20.26|1
1650436160000|2022-04-20 06:29:20|20.45|20.25|20.46|20.26|20.46|20.26|20.45|20.25|2
1650436410000|2022-04-20 06:33:30|20.47|20.27|20.47|20.27|20.47|20.27|20.47|20.27|1
1650436460000|2022-04-20 06:34:20|20.48|20.28|20.48|20.28|20.48|20.28|20.48|20.28|1
1650436740000|2022-04-20 06:39:00|20.47|20.27|20.47|20.27|20.48|20.28|20.47|20.27|7
1650436840000|2022-04-20 06:40:40|20.48|20.28|20.47|20.27|20.48|20.28|20.47|20.27|4
1650436850000|2022-04-20 06:40:50|20.48|20.28|20.47|20.27|20.48|20.28|20.47|20.27|2
1650436880000|2022-04-20 06:41:20|20.48|20.28|20.47|20.27|20.48|20.28|20.47|20.27|6
1650436890000|2022-04-20 06:41:30|20.48|20.28|20.47|20.27|20.48|20.28|20.47|20.27|2
1650436900000|2022-04-20 06:41:40|20.48|20.28|20.48|20.28|20.48|20.28|20.47|20.27|5
1650436910000|2022-04-20 06:41:50|20.47|20.27|20.47|20.27|20.48|20.28|20.47|20.27|9
1650436960000|2022-04-20 06:42:40|20.46|20.26|20.46|20.26|20.46|20.26|20.46|20.26|1
1650436970000|2022-04-20 06:42:50|20.47|20.27|20.46|20.26|20.47|20.27|20.46|20.26|2
1650436980000|2022-04-20 06:43:00|20.47|20.27|20.46|20.26|20.47|20.27|20.46|20.26|4
1650436990000|2022-04-20 06:43:10|20.47|20.27|20.47|20.27|20.47|20.27|20.46|20.26|5
1650437030000|2022-04-20 06:43:50|20.46|20.26|20.46|20.26|20.47|20.27|20.46|20.26|3
1650437040000|2022-04-20 06:44:00|20.47|20.27|20.46|20.26|20.47|20.27|20.46|20.26|8
1650437060000|2022-04-20 06:44:20|20.45|20.25|20.46|20.26|20.46|20.26|20.45|20.25|4
1650437070000|2022-04-20 06:44:30|20.45|20.25|20.46|20.26|20.46|20.26|20.45|20.25|2
1650437090000|2022-04-20 06:44:50|20.45|20.25|20.46|20.26|20.46|20.26|20.45|20.25|4
1650437100000|2022-04-20 06:45:00|20.45|20.25|20.46|20.26|20.46|20.26|20.45|20.25|2
1650437130000|2022-04-20 06:45:30|20.45|20.25|20.45|20.25|20.45|20.25|20.45|20.25|1
1650437140000|2022-04-20 06:45:40|20.46|20.26|20.46|20.26|20.46|20.26|20.46|20.26|1
1650437190000|2022-04-20 06:46:30|20.45|20.25|20.45|20.25|20.46|20.26|20.45|20.25|5
1650437200000|2022-04-20 06:46:40|20.46|20.26|20.45|20.25|20.46|20.26|20.45|20.25|4
1650437210000|2022-04-20 06:46:50|20.46|20.26|20.46|20.26|20.46|20.26|20.45|20.25|3
1650437220000|2022-04-20 06:47:00|20.45|20.25|20.46|20.26|20.46|20.26|20.45|20.25|2
1650437230000|2022-04-20 06:47:10|20.47|20.27|20.47|20.27|20.47|20.27|20.47|20.27|1
1650437310000|2022-04-20 06:48:30|20.48|20.28|20.47|20.27|20.48|20.28|20.47|20.27|4
1650437320000|2022-04-20 06:48:40|20.48|20.28|20.48|20.28|20.48|20.28|20.47|20.27|5
1650437340000|2022-04-20 06:49:00|20.47|20.27|20.47|20.27|20.48|20.28|20.47|20.27|5
1650437480000|2022-04-20 06:51:20|20.48|20.28|20.48|20.28|20.48|20.28|20.48|20.28|1
1650437680000|2022-04-20 06:54:40|20.49|20.29|20.48|20.28|20.49|20.29|20.48|20.28|2
1650437710000|2022-04-20 06:55:10|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1650437860000|2022-04-20 06:57:40|20.48|20.28|20.48|20.28|20.49|20.29|20.48|20.28|3
1650437880000|2022-04-20 06:58:00|20.49|20.29|20.48|20.28|20.49|20.29|20.48|20.28|6
1650437890000|2022-04-20 06:58:10|20.49|20.29|20.48|20.28|20.49|20.29|20.48|20.28|2
1650437910000|2022-04-20 06:58:30|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1650437920000|2022-04-20 06:58:40|20.48|20.28|20.48|20.28|20.48|20.28|20.48|20.28|1
1650437930000|2022-04-20 06:58:50|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1650438030000|2022-04-20 07:00:30|20.48|20.28|20.48|20.28|20.49|20.29|20.48|20.28|3
1650438040000|2022-04-20 07:00:40|20.49|20.29|20.48|20.28|20.49|20.29|20.48|20.28|2
1650438060000|2022-04-20 07:01:00|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1650438070000|2022-04-20 07:01:10|20.48|20.28|20.47|20.27|20.48|20.28|20.47|20.27|2
1650438120000|2022-04-20 07:02:00|20.46|20.26|20.46|20.26|20.47|20.27|20.46|20.26|3
1650438140000|2022-04-20 07:02:20|20.47|20.27|20.47|20.27|20.47|20.27|20.47|20.27|1
1650438160000|2022-04-20 07:02:40|20.48|20.28|20.47|20.27|20.48|20.28|20.47|20.27|4
1650438170000|2022-04-20 07:02:50|20.48|20.28|20.47|20.27|20.48|20.28|20.47|20.27|2
1650438200000|2022-04-20 07:03:20|20.48|20.28|20.47|20.27|20.48|20.28|20.47|20.27|6
1650438210000|2022-04-20 07:03:30|20.48|20.28|20.47|20.27|20.48|20.28|20.47|20.27|2
1650438220000|2022-04-20 07:03:40|20.48|20.28|20.48|20.28|20.48|20.28|20.47|20.27|3
1650438230000|2022-04-20 07:03:50|20.47|20.27|20.48|20.28|20.48|20.28|20.47|20.27|4
1650438260000|2022-04-20 07:04:20|20.49|20.29|20.49|20.29|20.49|20.29|20.48|20.28|5
1650438270000|2022-04-20 07:04:30|20.48|20.28|20.48|20.28|20.49|20.29|20.48|20.28|3
1650438280000|2022-04-20 07:04:40|20.49|20.29|20.48|20.28|20.49|20.29|20.48|20.28|2
1650438290000|2022-04-20 07:04:50|20.49|20.29|20.48|20.28|20.49|20.29|20.48|20.28|6
1650438300000|2022-04-20 07:05:00|20.47|20.27|20.47|20.27|20.47|20.27|20.47|20.27|1
1650438320000|2022-04-20 07:05:20|20.48|20.28|20.48|20.28|20.48|20.28|20.47|20.27|3
1650438330000|2022-04-20 07:05:30|20.47|20.27|20.47|20.27|20.48|20.28|20.47|20.27|5
1650438340000|2022-04-20 07:05:40|20.48|20.28|20.48|20.28|20.48|20.28|20.48|20.28|1
1650438350000|2022-04-20 07:05:50|20.47|20.27|20.48|20.28|20.48|20.28|20.47|20.27|2
1650438410000|2022-04-20 07:06:50|20.49|20.29|20.48|20.28|20.49|20.29|20.48|20.28|2
1650438420000|2022-04-20 07:07:00|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1650438500000|2022-04-20 07:08:20|20.5|20.3|20.5|20.3|20.5|20.3|20.5|20.3|1
1650438510000|2022-04-20 07:08:30|20.51|20.31|20.51|20.31|20.51|20.31|20.51|20.31|1
1650438520000|2022-04-20 07:08:40|20.52|20.32|20.53|20.33|20.53|20.33|20.52|20.32|2
1650438530000|2022-04-20 07:08:50|20.52|20.32|20.53|20.33|20.53|20.33|20.52|20.32|10
1650438540000|2022-04-20 07:09:00|20.52|20.32|20.51|20.31|20.53|20.33|20.51|20.31|8
1650438550000|2022-04-20 07:09:10|20.5|20.3|20.51|20.31|20.51|20.31|20.5|20.3|2
1650438560000|2022-04-20 07:09:20|20.52|20.32|20.52|20.32|20.52|20.32|20.52|20.32|1
1650438570000|2022-04-20 07:09:30|20.51|20.31|20.51|20.31|20.51|20.31|20.51|20.31|1
1650438580000|2022-04-20 07:09:40|20.5|20.3|20.51|20.31|20.51|20.31|20.5|20.3|2
1650438590000|2022-04-20 07:09:50|20.52|20.32|20.52|20.32|20.52|20.32|20.52|20.32|1
1650438600000|2022-04-20 07:10:00|20.51|20.31|20.51|20.31|20.52|20.32|20.51|20.31|5
1650438640000|2022-04-20 07:10:40|20.52|20.32|20.52|20.32|20.52|20.32|20.51|20.31|5
1650438650000|2022-04-20 07:10:50|20.51|20.31|20.51|20.31|20.51|20.31|20.51|20.31|1
1650438670000|2022-04-20 07:11:10|20.52|20.32|20.51|20.31|20.52|20.32|20.51|20.31|2
1650438680000|2022-04-20 07:11:20|20.52|20.32|20.52|20.32|20.52|20.32|20.52|20.32|1
1650438690000|2022-04-20 07:11:30|20.51|20.31|20.52|20.32|20.52|20.32|20.51|20.31|6
1650438700000|2022-04-20 07:11:40|20.51|20.31|20.51|20.31|20.51|20.31|20.51|20.31|1
1650438710000|2022-04-20 07:11:50|20.52|20.32|20.52|20.32|20.52|20.32|20.52|20.32|1
1650438720000|2022-04-20 07:12:00|20.51|20.31|20.51|20.31|20.51|20.31|20.51|20.31|1
1650438770000|2022-04-20 07:12:50|20.5|20.3|20.51|20.31|20.51|20.31|20.5|20.3|4
1650438780000|2022-04-20 07:13:00|20.5|20.3|20.51|20.31|20.51|20.31|20.5|20.3|2
1650438800000|2022-04-20 07:13:20|20.5|20.3|20.5|20.3|20.5|20.3|20.5|20.3|1
1650438810000|2022-04-20 07:13:30|20.51|20.31|20.51|20.31|20.51|20.31|20.5|20.3|11
1650438820000|2022-04-20 07:13:40|20.5|20.3|20.5|20.3|20.5|20.3|20.5|20.3|1
1650438830000|2022-04-20 07:13:50|20.51|20.31|20.51|20.31|20.51|20.31|20.5|20.3|5
1650438840000|2022-04-20 07:14:00|20.5|20.3|20.5|20.3|20.51|20.31|20.5|20.3|7
1650438850000|2022-04-20 07:14:10|20.49|20.29|20.5|20.3|20.5|20.3|20.49|20.29|2
1650438860000|2022-04-20 07:14:20|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1650438900000|2022-04-20 07:15:00|20.5|20.3|20.49|20.29|20.5|20.3|20.49|20.29|8
1650438910000|2022-04-20 07:15:10|20.5|20.3|20.5|20.3|20.5|20.3|20.49|20.29|3
1650438920000|2022-04-20 07:15:20|20.49|20.29|20.49|20.29|20.5|20.3|20.49|20.29|3
1650438930000|2022-04-20 07:15:30|20.48|20.28|20.49|20.29|20.49|20.29|20.48|20.28|2
1650438950000|2022-04-20 07:15:50|20.48|20.28|20.48|20.28|20.48|20.28|20.48|20.28|1
1650438960000|2022-04-20 07:16:00|20.47|20.27|20.45|20.25|20.47|20.27|20.45|20.25|4
1650438990000|2022-04-20 07:16:30|20.44|20.24|20.44|20.24|20.44|20.24|20.44|20.24|1
1650439010000|2022-04-20 07:16:50|20.43|20.23|20.42|20.22|20.43|20.23|20.42|20.22|4
1650439020000|2022-04-20 07:17:00|20.43|20.23|20.43|20.23|20.43|20.23|20.42|20.22|5
1650439060000|2022-04-20 07:17:40|20.42|20.22|20.43|20.23|20.43|20.23|20.42|20.22|2
1650439080000|2022-04-20 07:18:00|20.42|20.22|20.43|20.23|20.43|20.23|20.42|20.22|4
1650439100000|2022-04-20 07:18:20|20.42|20.22|20.42|20.22|20.43|20.23|20.42|20.22|5
1650439110000|2022-04-20 07:18:30|20.43|20.23|20.43|20.23|20.43|20.23|20.42|20.22|7
1650439120000|2022-04-20 07:18:40|20.42|20.22|20.42|20.22|20.43|20.23|20.42|20.22|7
1650439130000|2022-04-20 07:18:50|20.43|20.23|20.42|20.22|20.43|20.23|20.42|20.22|2
1650439140000|2022-04-20 07:19:00|20.43|20.23|20.42|20.22|20.43|20.23|20.42|20.22|2
1650439150000|2022-04-20 07:19:10|20.41|20.21|20.41|20.21|20.41|20.21|20.41|20.21|1
1650439160000|2022-04-20 07:19:20|20.42|20.22|20.41|20.21|20.42|20.22|20.41|20.21|4
1650439170000|2022-04-20 07:19:30|20.4|20.2|20.4|20.2|20.4|20.2|20.39|20.19|3
1650439190000|2022-04-20 07:19:50|20.39|20.19|20.4|20.2|20.4|20.2|20.39|20.19|2
1650439200000|2022-04-20 07:20:00|20.39|20.19|20.39|20.19|20.4|20.2|20.39|20.19|3
1650439210000|2022-04-20 07:20:10|20.38|20.18|20.39|20.19|20.39|20.19|20.38|20.18|4
1650439220000|2022-04-20 07:20:20|20.38|20.18|20.39|20.19|20.39|20.19|20.38|20.18|2
1650439240000|2022-04-20 07:20:40|20.4|20.2|20.4|20.2|20.4|20.2|20.39|20.19|3
1650439290000|2022-04-20 07:21:30|20.41|20.21|20.4|20.2|20.41|20.21|20.4|20.2|4
1650439310000|2022-04-20 07:21:50|20.41|20.21|20.4|20.2|20.41|20.21|20.4|20.2|2
1650439390000|2022-04-20 07:23:10|20.41|20.21|20.41|20.21|20.41|20.21|20.41|20.21|1
1650439400000|2022-04-20 07:23:20|20.4|20.2|20.4|20.2|20.41|20.21|20.4|20.2|3
1650439420000|2022-04-20 07:23:40|20.41|20.21|20.4|20.2|20.41|20.21|20.4|20.2|2
1650439430000|2022-04-20 07:23:50|20.41|20.21|20.4|20.2|20.41|20.21|20.4|20.2|2
1650439440000|2022-04-20 07:24:00|20.39|20.19|20.39|20.19|20.4|20.2|20.39|20.19|3
1650439450000|2022-04-20 07:24:10|20.4|20.2|20.39|20.19|20.4|20.2|20.39|20.19|6
1650439540000|2022-04-20 07:25:40|20.4|20.2|20.4|20.2|20.4|20.2|20.4|20.2|1
1650439550000|2022-04-20 07:25:50|20.39|20.19|20.39|20.19|20.39|20.19|20.39|20.19|1
1650439590000|2022-04-20 07:26:30|20.38|20.18|20.38|20.18|20.38|20.18|20.38|20.18|1
1650439640000|2022-04-20 07:27:20|20.37|20.17|20.36|20.16|20.37|20.17|20.36|20.16|2
1650439650000|2022-04-20 07:27:30|20.35|20.15|20.35|20.15|20.35|20.15|20.35|20.15|1
1650439680000|2022-04-20 07:28:00|20.36|20.16|20.36|20.16|20.36|20.16|20.35|20.15|3
1650439700000|2022-04-20 07:28:20|20.37|20.17|20.37|20.17|20.37|20.17|20.37|20.17|1
1650439750000|2022-04-20 07:29:10|20.38|20.18|20.38|20.18|20.38|20.18|20.38|20.18|1
1650439770000|2022-04-20 07:29:30|20.37|20.17|20.37|20.17|20.37|20.17|20.37|20.17|1
1650439830000|2022-04-20 07:30:30|20.38|20.18|20.38|20.18|20.38|20.18|20.37|20.17|5
1650439860000|2022-04-20 07:31:00|20.39|20.19|20.39|20.19|20.39|20.19|20.39|20.19|1
1650439870000|2022-04-20 07:31:10|20.38|20.18|20.39|20.19|20.39|20.19|20.38|20.18|2
1650439930000|2022-04-20 07:32:10|20.38|20.18|20.38|20.18|20.38|20.18|20.38|20.18|1
1650439960000|2022-04-20 07:32:40|20.39|20.19|20.39|20.19|20.39|20.19|20.39|20.19|1
1650440180000|2022-04-20 07:36:20|20.38|20.18|20.38|20.18|20.38|20.18|20.38|20.18|1
1650440200000|2022-04-20 07:36:40|20.39|20.19|20.39|20.19|20.39|20.19|20.39|20.19|1
1650440350000|2022-04-20 07:39:10|20.38|20.18|20.38|20.18|20.38|20.18|20.38|20.18|1
1650440370000|2022-04-20 07:39:30|20.39|20.19|20.38|20.18|20.39|20.19|20.38|20.18|2
1650440430000|2022-04-20 07:40:30|20.39|20.19|20.39|20.19|20.39|20.19|20.39|20.19|1
1650440450000|2022-04-20 07:40:50|20.4|20.2|20.4|20.2|20.4|20.2|20.4|20.2|1
1650440490000|2022-04-20 07:41:30|20.39|20.19|20.39|20.19|20.39|20.19|20.39|20.19|1
1650440520000|2022-04-20 07:42:00|20.4|20.2|20.4|20.2|20.4|20.2|20.39|20.19|3
1650440630000|2022-04-20 07:43:50|20.39|20.19|20.4|20.2|20.4|20.2|20.39|20.19|2
1650440640000|2022-04-20 07:44:00|20.39|20.19|20.39|20.19|20.4|20.2|20.39|20.19|5
1650440650000|2022-04-20 07:44:10|20.4|20.2|20.38|20.18|20.4|20.2|20.38|20.18|3
1650440700000|2022-04-20 07:45:00|20.39|20.19|20.39|20.19|20.39|20.19|20.39|20.19|1
1650440760000|2022-04-20 07:46:00|20.38|20.18|20.38|20.18|20.38|20.18|20.38|20.18|1
1650440770000|2022-04-20 07:46:10|20.37|20.17|20.37|20.17|20.38|20.18|20.37|20.17|3
1650440790000|2022-04-20 07:46:30|20.36|20.16|20.36|20.16|20.36|20.16|20.36|20.16|1
1650440820000|2022-04-20 07:47:00|20.37|20.17|20.38|20.18|20.38|20.18|20.37|20.17|2
1650440840000|2022-04-20 07:47:20|20.39|20.19|20.39|20.19|20.39|20.19|20.39|20.19|1
1650440990000|2022-04-20 07:49:50|20.4|20.2|20.39|20.19|20.4|20.2|20.39|20.19|2
1650441000000|2022-04-20 07:50:00|20.4|20.2|20.4|20.2|20.4|20.2|20.39|20.19|3
1650441280000|2022-04-20 07:54:40|20.41|20.21|20.41|20.21|20.41|20.21|20.41|20.21|1
1650441290000|2022-04-20 07:54:50|20.4|20.2|20.41|20.21|20.41|20.21|20.4|20.2|2
1650441310000|2022-04-20 07:55:10|20.4|20.2|20.41|20.21|20.41|20.21|20.4|20.2|2
1650441320000|2022-04-20 07:55:20|20.4|20.2|20.41|20.21|20.41|20.21|20.4|20.2|2
1650441350000|2022-04-20 07:55:50|20.42|20.22|20.42|20.22|20.42|20.22|20.42|20.22|1
1650441390000|2022-04-20 07:56:30|20.43|20.23|20.43|20.23|20.43|20.23|20.43|20.23|1
1650441670000|2022-04-20 08:01:10|20.42|20.22|20.42|20.22|20.42|20.22|20.42|20.22|1
1650441700000|2022-04-20 08:01:40|20.41|20.21|20.41|20.21|20.41|20.21|20.41|20.21|1
1650441710000|2022-04-20 08:01:50|20.42|20.22|20.41|20.21|20.42|20.22|20.41|20.21|4
1650441750000|2022-04-20 08:02:30|20.4|20.2|20.41|20.21|20.41|20.21|20.4|20.2|2
1650441760000|2022-04-20 08:02:40|20.4|20.2|20.4|20.2|20.41|20.21|20.4|20.2|9
1650441770000|2022-04-20 08:02:50|20.41|20.21|20.41|20.21|20.41|20.21|20.41|20.21|1
1650441800000|2022-04-20 08:03:20|20.42|20.22|20.42|20.22|20.42|20.22|20.42|20.22|1
1650441950000|2022-04-20 08:05:50|20.43|20.23|20.43|20.23|20.43|20.23|20.43|20.23|1
1650441960000|2022-04-20 08:06:00|20.42|20.22|20.42|20.22|20.42|20.22|20.42|20.22|1
1650442020000|2022-04-20 08:07:00|20.43|20.23|20.42|20.22|20.43|20.23|20.42|20.22|2
1650442030000|2022-04-20 08:07:10|20.41|20.21|20.42|20.22|20.42|20.22|20.41|20.21|2
1650442070000|2022-04-20 08:07:50|20.43|20.23|20.42|20.22|20.43|20.23|20.42|20.22|2
1650442080000|2022-04-20 08:08:00|20.43|20.23|20.43|20.23|20.43|20.23|20.43|20.23|1
1650442130000|2022-04-20 08:08:50|20.42|20.22|20.42|20.22|20.42|20.22|20.42|20.22|1
1650442210000|2022-04-20 08:10:10|20.43|20.23|20.43|20.23|20.43|20.23|20.43|20.23|1
1650442220000|2022-04-20 08:10:20|20.42|20.22|20.42|20.22|20.42|20.22|20.42|20.22|1
1650442240000|2022-04-20 08:10:40|20.43|20.23|20.43|20.23|20.43|20.23|20.43|20.23|1
1650442290000|2022-04-20 08:11:30|20.42|20.22|20.43|20.23|20.43|20.23|20.42|20.22|2
1650442370000|2022-04-20 08:12:50|20.42|20.22|20.43|20.23|20.43|20.23|20.42|20.22|2
1650442480000|2022-04-20 08:14:40|20.42|20.22|20.43|20.23|20.43|20.23|20.42|20.22|2
1650442650000|2022-04-20 08:17:30|20.42|20.22|20.42|20.22|20.42|20.22|20.42|20.22|1
1650442660000|2022-04-20 08:17:40|20.43|20.23|20.42|20.22|20.43|20.23|20.42|20.22|4
1650442720000|2022-04-20 08:18:40|20.41|20.21|20.42|20.22|20.42|20.22|20.41|20.21|2
1650442730000|2022-04-20 08:18:50|20.41|20.21|20.42|20.22|20.42|20.22|20.41|20.21|4
1650442750000|2022-04-20 08:19:10|20.43|20.23|20.43|20.23|20.43|20.23|20.43|20.23|1
1650442870000|2022-04-20 08:21:10|20.42|20.22|20.42|20.22|20.43|20.23|20.42|20.22|3
1650442910000|2022-04-20 08:21:50|20.41|20.21|20.42|20.22|20.42|20.22|20.41|20.21|2
1650443000000|2022-04-20 08:23:20|20.43|20.23|20.44|20.24|20.44|20.24|20.43|20.23|8
1650443010000|2022-04-20 08:23:30|20.45|20.25|20.45|20.25|20.45|20.25|20.44|20.24|5
1650443020000|2022-04-20 08:23:40|20.44|20.24|20.45|20.25|20.45|20.25|20.44|20.24|4
1650443030000|2022-04-20 08:23:50|20.44|20.24|20.44|20.24|20.44|20.24|20.44|20.24|1
1650443060000|2022-04-20 08:24:20|20.45|20.25|20.45|20.25|20.45|20.25|20.45|20.25|1
1650443070000|2022-04-20 08:24:30|20.46|20.26|20.45|20.25|20.46|20.26|20.45|20.25|2
1650443290000|2022-04-20 08:28:10|20.46|20.26|20.46|20.26|20.46|20.26|20.45|20.25|3
1650443310000|2022-04-20 08:28:30|20.45|20.25|20.46|20.26|20.46|20.26|20.45|20.25|2
1650443390000|2022-04-20 08:29:50|20.45|20.25|20.46|20.26|20.46|20.26|20.45|20.25|6
1650443410000|2022-04-20 08:30:10|20.45|20.25|20.45|20.25|20.46|20.26|20.45|20.25|5
1650443470000|2022-04-20 08:31:10|20.46|20.26|20.46|20.26|20.46|20.26|20.45|20.25|3
1650443550000|2022-04-20 08:32:30|20.45|20.25|20.45|20.25|20.46|20.26|20.45|20.25|7
1650443630000|2022-04-20 08:33:50|20.44|20.24|20.44|20.24|20.44|20.24|20.44|20.24|1
1650443660000|2022-04-20 08:34:20|20.45|20.25|20.45|20.25|20.45|20.25|20.45|20.25|1
1650443700000|2022-04-20 08:35:00|20.44|20.24|20.45|20.25|20.45|20.25|20.44|20.24|2
1650443710000|2022-04-20 08:35:10|20.44|20.24|20.45|20.25|20.45|20.25|20.44|20.24|4
1650443750000|2022-04-20 08:35:50|20.46|20.26|20.46|20.26|20.46|20.26|20.46|20.26|1
1650443770000|2022-04-20 08:36:10|20.45|20.25|20.46|20.26|20.46|20.26|20.45|20.25|2
1650443780000|2022-04-20 08:36:20|20.45|20.25|20.46|20.26|20.46|20.26|20.45|20.25|2
1650444060000|2022-04-20 08:41:00|20.47|20.27|20.47|20.27|20.47|20.27|20.47|20.27|1
1650444130000|2022-04-20 08:42:10|20.48|20.28|20.48|20.28|20.48|20.28|20.48|20.28|1
1650444190000|2022-04-20 08:43:10|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1650444310000|2022-04-20 08:45:10|20.5|20.3|20.5|20.3|20.5|20.3|20.5|20.3|1
1650444350000|2022-04-20 08:45:50|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1650444360000|2022-04-20 08:46:00|20.48|20.28|20.47|20.27|20.48|20.28|20.47|20.27|2
1650444370000|2022-04-20 08:46:10|20.48|20.28|20.47|20.27|20.48|20.28|20.47|20.27|2
1650444380000|2022-04-20 08:46:20|20.46|20.26|20.47|20.27|20.47|20.27|20.46|20.26|2
1650444390000|2022-04-20 08:46:30|20.48|20.28|20.49|20.29|20.49|20.29|20.48|20.28|2
1650444400000|2022-04-20 08:46:40|20.5|20.3|20.5|20.3|20.5|20.3|20.5|20.3|1
1650444410000|2022-04-20 08:46:50|20.51|20.31|20.51|20.31|20.51|20.31|20.51|20.31|1
1650444580000|2022-04-20 08:49:40|20.5|20.3|20.5|20.3|20.51|20.31|20.5|20.3|5
1650444590000|2022-04-20 08:49:50|20.51|20.31|20.5|20.3|20.51|20.31|20.5|20.3|8
1650444600000|2022-04-20 08:50:00|20.51|20.31|20.5|20.3|20.51|20.31|20.5|20.3|4
1650444610000|2022-04-20 08:50:10|20.51|20.31|20.51|20.31|20.51|20.31|20.51|20.31|1
1650444620000|2022-04-20 08:50:20|20.52|20.32|20.51|20.31|20.52|20.32|20.51|20.31|2
1650444650000|2022-04-20 08:50:50|20.52|20.32|20.52|20.32|20.52|20.32|20.52|20.32|1
1650444670000|2022-04-20 08:51:10|20.51|20.31|20.52|20.32|20.52|20.32|20.51|20.31|2
1650444680000|2022-04-20 08:51:20|20.51|20.31|20.51|20.31|20.51|20.31|20.51|20.31|1
1650444700000|2022-04-20 08:51:40|20.5|20.3|20.5|20.3|20.5|20.3|20.5|20.3|1
1650444720000|2022-04-20 08:52:00|20.51|20.31|20.51|20.31|20.51|20.31|20.51|20.31|1
1650444860000|2022-04-20 08:54:20|20.5|20.3|20.51|20.31|20.51|20.31|20.5|20.3|2
1650444880000|2022-04-20 08:54:40|20.5|20.3|20.51|20.31|20.51|20.31|20.5|20.3|2
1650444890000|2022-04-20 08:54:50|20.5|20.3|20.5|20.3|20.51|20.31|20.5|20.3|3
1650444900000|2022-04-20 08:55:00|20.51|20.31|20.5|20.3|20.51|20.31|20.5|20.3|2
1650444930000|2022-04-20 08:55:30|20.51|20.31|20.51|20.31|20.51|20.31|20.51|20.31|1
1650444940000|2022-04-20 08:55:40|20.55|20.35|20.56|20.36|20.64|20.44|20.55|20.35|19
1650444950000|2022-04-20 08:55:50|20.57|20.37|20.6|20.4|20.6|20.4|20.56|20.36|15
1650444960000|2022-04-20 08:56:00|20.59|20.39|20.61|20.41|20.61|20.41|20.59|20.39|5
1650444970000|2022-04-20 08:56:10|20.62|20.42|20.62|20.42|20.63|20.43|20.62|20.42|5
1650444980000|2022-04-20 08:56:20|20.61|20.41|20.61|20.41|20.62|20.42|20.61|20.41|7
1650444990000|2022-04-20 08:56:30|20.62|20.42|20.62|20.42|20.62|20.42|20.62|20.42|1
1650445000000|2022-04-20 08:56:40|20.63|20.43|20.63|20.43|20.63|20.43|20.62|20.42|3
1650445010000|2022-04-20 08:56:50|20.64|20.44|20.65|20.45|20.65|20.45|20.64|20.44|2
1650445020000|2022-04-20 08:57:00|20.66|20.46|20.66|20.46|20.66|20.46|20.65|20.45|3
1650445030000|2022-04-20 08:57:10|20.65|20.45|20.66|20.46|20.66|20.46|20.65|20.45|2
1650445040000|2022-04-20 08:57:20|20.65|20.45|20.64|20.44|20.65|20.45|20.64|20.44|16
1650445050000|2022-04-20 08:57:30|20.65|20.45|20.64|20.44|20.65|20.45|20.64|20.44|2
1650445060000|2022-04-20 08:57:40|20.65|20.45|20.65|20.45|20.65|20.45|20.65|20.45|1
1650445070000|2022-04-20 08:57:50|20.66|20.46|20.66|20.46|20.66|20.46|20.65|20.45|5
1650445080000|2022-04-20 08:58:00|20.67|20.47|20.67|20.47|20.67|20.47|20.67|20.47|1
1650445090000|2022-04-20 08:58:10|20.66|20.46|20.67|20.47|20.67|20.47|20.66|20.46|2
1650445100000|2022-04-20 08:58:20|20.66|20.46|20.66|20.46|20.67|20.47|20.66|20.46|3
1650445110000|2022-04-20 08:58:30|20.67|20.47|20.67|20.47|20.67|20.47|20.66|20.46|5
1650445120000|2022-04-20 08:58:40|20.66|20.46|20.66|20.46|20.67|20.47|20.66|20.46|3
1650445130000|2022-04-20 08:58:50|20.67|20.47|20.66|20.46|20.67|20.47|20.66|20.46|6
1650445140000|2022-04-20 08:59:00|20.67|20.47|20.68|20.48|20.68|20.48|20.66|20.46|4
1650445150000|2022-04-20 08:59:10|20.67|20.47|20.67|20.47|20.68|20.48|20.67|20.47|3
1650445160000|2022-04-20 08:59:20|20.68|20.48|20.69|20.49|20.69|20.49|20.68|20.48|2
1650445180000|2022-04-20 08:59:40|20.7|20.5|20.7|20.5|20.7|20.5|20.69|20.49|5
1650445190000|2022-04-20 08:59:50|20.71|20.51|20.72|20.52|20.72|20.52|20.71|20.51|2
1650445200000|2022-04-20 09:00:00|20.73|20.53|20.84|20.64|20.84|20.64|20.73|20.53|19
1650445210000|2022-04-20 09:00:10|20.85|20.65|20.83|20.63|20.85|20.65|20.82|20.62|17
1650445220000|2022-04-20 09:00:20|20.84|20.64|20.86|20.66|20.86|20.66|20.83|20.63|13
1650445230000|2022-04-20 09:00:30|20.85|20.65|20.87|20.67|20.87|20.67|20.85|20.65|3
1650445240000|2022-04-20 09:00:40|20.86|20.66|20.87|20.67|20.87|20.67|20.85|20.65|8
1650445250000|2022-04-20 09:00:50|20.86|20.66|20.85|20.65|20.87|20.67|20.85|20.65|4
1650445260000|2022-04-20 09:01:00|20.84|20.64|20.83|20.63|20.85|20.65|20.83|20.63|4
1650445270000|2022-04-20 09:01:10|20.82|20.62|20.77|20.57|20.83|20.63|20.77|20.57|16
1650445280000|2022-04-20 09:01:20|20.76|20.56|20.7|20.5|20.76|20.56|20.7|20.5|11
1650445290000|2022-04-20 09:01:30|20.69|20.49|20.71|20.51|20.71|20.51|20.65|20.45|14
1650445300000|2022-04-20 09:01:40|20.72|20.52|20.68|20.48|20.72|20.52|20.68|20.48|5
1650445310000|2022-04-20 09:01:50|20.69|20.49|20.7|20.5|20.71|20.51|20.68|20.48|8
1650445320000|2022-04-20 09:02:00|20.71|20.51|20.7|20.5|20.71|20.51|20.7|20.5|4
1650445330000|2022-04-20 09:02:10|20.71|20.51|20.71|20.51|20.71|20.51|20.7|20.5|7
1650445360000|2022-04-20 09:02:40|20.7|20.5|20.69|20.49|20.71|20.51|20.69|20.49|6
1650445370000|2022-04-20 09:02:50|20.68|20.48|20.66|20.46|20.68|20.48|20.66|20.46|3
1650445380000|2022-04-20 09:03:00|20.67|20.47|20.67|20.47|20.67|20.47|20.66|20.46|5
1650445410000|2022-04-20 09:03:30|20.66|20.46|20.66|20.46|20.66|20.46|20.66|20.46|1
1650445430000|2022-04-20 09:03:50|20.65|20.45|20.66|20.46|20.66|20.46|20.65|20.45|2
1650445440000|2022-04-20 09:04:00|20.65|20.45|20.65|20.45|20.65|20.45|20.65|20.45|1
1650445450000|2022-04-20 09:04:10|20.66|20.46|20.66|20.46|20.66|20.46|20.66|20.46|1
1650445460000|2022-04-20 09:04:20|20.67|20.47|20.67|20.47|20.67|20.47|20.67|20.47|1
1650445470000|2022-04-20 09:04:30|20.66|20.46|20.66|20.46|20.66|20.46|20.66|20.46|1
1650445480000|2022-04-20 09:04:40|20.67|20.47|20.67|20.47|20.67|20.47|20.66|20.46|3
1650445490000|2022-04-20 09:04:50|20.66|20.46|20.66|20.46|20.66|20.46|20.66|20.46|1
1650445500000|2022-04-20 09:05:00|20.65|20.45|20.65|20.45|20.65|20.45|20.65|20.45|1
1650445510000|2022-04-20 09:05:10|20.66|20.46|20.65|20.45|20.66|20.46|20.65|20.45|2
1650445530000|2022-04-20 09:05:30|20.66|20.46|20.66|20.46|20.66|20.46|20.66|20.46|1
1650445580000|2022-04-20 09:06:20|20.65|20.45|20.65|20.45|20.65|20.45|20.65|20.45|1
1650445600000|2022-04-20 09:06:40|20.64|20.44|20.62|20.42|20.64|20.44|20.62|20.42|2
1650445610000|2022-04-20 09:06:50|20.63|20.43|20.62|20.42|20.63|20.43|20.6|20.4|16
1650445620000|2022-04-20 09:07:00|20.63|20.43|20.64|20.44|20.64|20.44|20.63|20.43|8
1650445630000|2022-04-20 09:07:10|20.63|20.43|20.64|20.44|20.64|20.44|20.63|20.43|8
1650445640000|2022-04-20 09:07:20|20.63|20.43|20.62|20.42|20.64|20.44|20.62|20.42|4
1650445650000|2022-04-20 09:07:30|20.63|20.43|20.62|20.42|20.63|20.43|20.62|20.42|4
1650445660000|2022-04-20 09:07:40|20.63|20.43|20.63|20.43|20.63|20.43|20.63|20.43|1
1650445670000|2022-04-20 09:07:50|20.62|20.42|20.61|20.41|20.62|20.42|20.6|20.4|4
1650445680000|2022-04-20 09:08:00|20.6|20.4|20.61|20.41|20.61|20.41|20.6|20.4|2
1650445690000|2022-04-20 09:08:10|20.6|20.4|20.61|20.41|20.61|20.41|20.6|20.4|8
1650445700000|2022-04-20 09:08:20|20.62|20.42|20.62|20.42|20.62|20.42|20.61|20.41|3
1650445710000|2022-04-20 09:08:30|20.61|20.41|20.62|20.42|20.62|20.42|20.61|20.41|4
1650445720000|2022-04-20 09:08:40|20.63|20.43|20.63|20.43|20.63|20.43|20.63|20.43|1
1650445730000|2022-04-20 09:08:50|20.62|20.42|20.62|20.42|20.62|20.42|20.62|20.42|1
1650445740000|2022-04-20 09:09:00|20.61|20.41|20.58|20.38|20.61|20.41|20.57|20.37|8
1650445750000|2022-04-20 09:09:10|20.57|20.37|20.57|20.37|20.58|20.38|20.56|20.36|7
1650445760000|2022-04-20 09:09:20|20.58|20.38|20.6|20.4|20.6|20.4|20.58|20.38|5
1650445770000|2022-04-20 09:09:30|20.59|20.39|20.6|20.4|20.61|20.41|20.59|20.39|4
1650445780000|2022-04-20 09:09:40|20.61|20.41|20.6|20.4|20.61|20.41|20.6|20.4|4
1650445790000|2022-04-20 09:09:50|20.59|20.39|20.6|20.4|20.6|20.4|20.59|20.39|2
1650445800000|2022-04-20 09:10:00|20.59|20.39|20.58|20.38|20.59|20.39|20.58|20.38|2
1650445810000|2022-04-20 09:10:10|20.57|20.37|20.56|20.36|20.57|20.37|20.56|20.36|4
1650445820000|2022-04-20 09:10:20|20.57|20.37|20.57|20.37|20.57|20.37|20.57|20.37|1
1650445830000|2022-04-20 09:10:30|20.58|20.38|20.59|20.39|20.59|20.39|20.58|20.38|4
1650445840000|2022-04-20 09:10:40|20.6|20.4|20.6|20.4|20.6|20.4|20.6|20.4|1
1650445850000|2022-04-20 09:10:50|20.59|20.39|20.61|20.41|20.61|20.41|20.59|20.39|5
1650445860000|2022-04-20 09:11:00|20.6|20.4|20.61|20.41|20.62|20.42|20.6|20.4|8
1650445870000|2022-04-20 09:11:10|20.6|20.4|20.59|20.39|20.6|20.4|20.59|20.39|4
1650445880000|2022-04-20 09:11:20|20.58|20.38|20.58|20.38|20.58|20.38|20.58|20.38|1
1650445890000|2022-04-20 09:11:30|20.59|20.39|20.58|20.38|20.59|20.39|20.58|20.38|4
1650445900000|2022-04-20 09:11:40|20.59|20.39|20.59|20.39|20.59|20.39|20.58|20.38|3
1650445920000|2022-04-20 09:12:00|20.58|20.38|20.58|20.38|20.58|20.38|20.58|20.38|1
1650445940000|2022-04-20 09:12:20|20.59|20.39|20.59|20.39|20.59|20.39|20.59|20.39|1
1650445960000|2022-04-20 09:12:40|20.6|20.4|20.6|20.4|20.6|20.4|20.6|20.4|1
1650445970000|2022-04-20 09:12:50|20.59|20.39|20.6|20.4|20.6|20.4|20.59|20.39|2
1650445980000|2022-04-20 09:13:00|20.59|20.39|20.59|20.39|20.59|20.39|20.59|20.39|1
1650446000000|2022-04-20 09:13:20|20.6|20.4|20.59|20.39|20.6|20.4|20.59|20.39|4
1650446010000|2022-04-20 09:13:30|20.6|20.4|20.6|20.4|20.6|20.4|20.59|20.39|3
1650446020000|2022-04-20 09:13:40|20.59|20.39|20.6|20.4|20.6|20.4|20.59|20.39|2
1650446030000|2022-04-20 09:13:50|20.59|20.39|20.59|20.39|20.59|20.39|20.59|20.39|1
1650446040000|2022-04-20 09:14:00|20.6|20.4|20.6|20.4|20.6|20.4|20.59|20.39|3
1650446060000|2022-04-20 09:14:20|20.59|20.39|20.59|20.39|20.59|20.39|20.59|20.39|1
1650446070000|2022-04-20 09:14:30|20.6|20.4|20.59|20.39|20.6|20.4|20.59|20.39|2
1650446120000|2022-04-20 09:15:20|20.58|20.38|20.58|20.38|20.58|20.38|20.58|20.38|1
1650446130000|2022-04-20 09:15:30|20.59|20.39|20.59|20.39|20.59|20.39|20.58|20.38|3
1650446180000|2022-04-20 09:16:20|20.58|20.38|20.58|20.38|20.58|20.38|20.58|20.38|1
1650446220000|2022-04-20 09:17:00|20.59|20.39|20.58|20.38|20.59|20.39|20.58|20.38|2
1650446240000|2022-04-20 09:17:20|20.59|20.39|20.58|20.38|20.59|20.39|20.58|20.38|2
1650446250000|2022-04-20 09:17:30|20.59|20.39|20.59|20.39|20.59|20.39|20.59|20.39|1
1650446260000|2022-04-20 09:17:40|20.58|20.38|20.58|20.38|20.58|20.38|20.58|20.38|1
1650446280000|2022-04-20 09:18:00|20.59|20.39|20.59|20.39|20.59|20.39|20.59|20.39|1
1650446300000|2022-04-20 09:18:20|20.6|20.4|20.6|20.4|20.6|20.4|20.6|20.4|1
1650446320000|2022-04-20 09:18:40|20.59|20.39|20.59|20.39|20.59|20.39|20.59|20.39|1
1650446330000|2022-04-20 09:18:50|20.6|20.4|20.59|20.39|20.6|20.4|20.59|20.39|2
1650446370000|2022-04-20 09:19:30|20.58|20.38|20.58|20.38|20.58|20.38|20.57|20.37|5
1650446380000|2022-04-20 09:19:40|20.57|20.37|20.57|20.37|20.57|20.37|20.57|20.37|1
1650446390000|2022-04-20 09:19:50|20.56|20.36|20.56|20.36|20.56|20.36|20.56|20.36|1
1650446400000|2022-04-20 09:20:00|20.55|20.35|20.55|20.35|20.56|20.36|20.53|20.33|7
1650446410000|2022-04-20 09:20:10|20.56|20.36|20.58|20.38|20.58|20.38|20.55|20.35|5
1650446420000|2022-04-20 09:20:20|20.6|20.4|20.6|20.4|20.61|20.41|20.6|20.4|7
1650446430000|2022-04-20 09:20:30|20.61|20.41|20.61|20.41|20.62|20.42|20.61|20.41|3
1650446440000|2022-04-20 09:20:40|20.6|20.4|20.62|20.42|20.62|20.42|20.6|20.4|5
1650446480000|2022-04-20 09:21:20|20.63|20.43|20.63|20.43|20.64|20.44|20.63|20.43|3
1650446490000|2022-04-20 09:21:30|20.64|20.44|20.63|20.43|20.64|20.44|20.63|20.43|4
1650446500000|2022-04-20 09:21:40|20.64|20.44|20.64|20.44|20.64|20.44|20.64|20.44|1
1650446510000|2022-04-20 09:21:50|20.63|20.43|20.63|20.43|20.64|20.44|20.63|20.43|3
1650446520000|2022-04-20 09:22:00|20.62|20.42|20.62|20.42|20.62|20.42|20.62|20.42|1
1650446530000|2022-04-20 09:22:10|20.61|20.41|20.61|20.41|20.61|20.41|20.61|20.41|1
1650446550000|2022-04-20 09:22:30|20.62|20.42|20.62|20.42|20.63|20.43|20.62|20.42|3
1650446580000|2022-04-20 09:23:00|20.63|20.43|20.62|20.42|20.63|20.43|20.62|20.42|2
1650446600000|2022-04-20 09:23:20|20.61|20.41|20.61|20.41|20.61|20.41|20.61|20.41|1
1650446640000|2022-04-20 09:24:00|20.6|20.4|20.6|20.4|20.6|20.4|20.59|20.39|5
1650446650000|2022-04-20 09:24:10|20.59|20.39|20.59|20.39|20.59|20.39|20.59|20.39|1
1650446690000|2022-04-20 09:24:50|20.6|20.4|20.6|20.4|20.6|20.4|20.6|20.4|1
1650446700000|2022-04-20 09:25:00|20.59|20.39|20.59|20.39|20.6|20.4|20.59|20.39|3
1650446710000|2022-04-20 09:25:10|20.6|20.4|20.62|20.42|20.62|20.42|20.6|20.4|3
1650446720000|2022-04-20 09:25:20|20.63|20.43|20.65|20.45|20.65|20.45|20.62|20.42|7
1650446730000|2022-04-20 09:25:30|20.64|20.44|20.65|20.45|20.65|20.45|20.64|20.44|2
1650446740000|2022-04-20 09:25:40|20.64|20.44|20.64|20.44|20.64|20.44|20.64|20.44|1
1650446760000|2022-04-20 09:26:00|20.63|20.43|20.62|20.42|20.63|20.43|20.62|20.42|2
1650446790000|2022-04-20 09:26:30|20.63|20.43|20.63|20.43|20.63|20.43|20.63|20.43|1
1650446800000|2022-04-20 09:26:40|20.64|20.44|20.64|20.44|20.64|20.44|20.64|20.44|1
1650446820000|2022-04-20 09:27:00|20.63|20.43|20.63|20.43|20.63|20.43|20.63|20.43|1
1650446840000|2022-04-20 09:27:20|20.64|20.44|20.63|20.43|20.64|20.44|20.63|20.43|2
1650446850000|2022-04-20 09:27:30|20.64|20.44|20.64|20.44|20.64|20.44|20.63|20.43|3
1650446860000|2022-04-20 09:27:40|20.63|20.43|20.63|20.43|20.63|20.43|20.63|20.43|1
1650446870000|2022-04-20 09:27:50|20.64|20.44|20.64|20.44|20.64|20.44|20.64|20.44|1
1650446880000|2022-04-20 09:28:00|20.63|20.43|20.63|20.43|20.63|20.43|20.63|20.43|1
1650446890000|2022-04-20 09:28:10|20.64|20.44|20.64|20.44|20.64|20.44|20.64|20.44|1
1650446940000|2022-04-20 09:29:00|20.65|20.45|20.65|20.45|20.65|20.45|20.65|20.45|1
1650446950000|2022-04-20 09:29:10|20.64|20.44|20.64|20.44|20.65|20.45|20.64|20.44|5
1650446970000|2022-04-20 09:29:30|20.63|20.43|20.63|20.43|20.63|20.43|20.63|20.43|1
1650446980000|2022-04-20 09:29:40|20.64|20.44|20.63|20.43|20.64|20.44|20.63|20.43|2
1650446990000|2022-04-20 09:29:50|20.64|20.44|20.63|20.43|20.64|20.44|20.63|20.43|8
1650447000000|2022-04-20 09:30:00|20.64|20.44|20.63|20.43|20.64|20.44|20.63|20.43|4
1650447040000|2022-04-20 09:30:40|20.62|20.42|20.62|20.42|20.62|20.42|20.62|20.42|1
1650447050000|2022-04-20 09:30:50|20.63|20.43|20.63|20.43|20.63|20.43|20.63|20.43|1
1650447070000|2022-04-20 09:31:10|20.62|20.42|20.62|20.42|20.62|20.42|20.62|20.42|1
1650447080000|2022-04-20 09:31:20|20.63|20.43|20.63|20.43|20.63|20.43|20.62|20.42|3
1650447090000|2022-04-20 09:31:30|20.62|20.42|20.62|20.42|20.62|20.42|20.62|20.42|1
1650447100000|2022-04-20 09:31:40|20.61|20.41|20.62|20.42|20.62|20.42|20.61|20.41|4
1650447110000|2022-04-20 09:31:50|20.61|20.41|20.64|20.44|20.64|20.44|20.61|20.41|4
1650447120000|2022-04-20 09:32:00|20.63|20.43|20.63|20.43|20.63|20.43|20.63|20.43|1
1650447140000|2022-04-20 09:32:20|20.64|20.44|20.64|20.44|20.64|20.44|20.64|20.44|1
1650447150000|2022-04-20 09:32:30|20.63|20.43|20.63|20.43|20.63|20.43|20.63|20.43|1
1650447160000|2022-04-20 09:32:40|20.64|20.44|20.64|20.44|20.64|20.44|20.64|20.44|1
1650447190000|2022-04-20 09:33:10|20.63|20.43|20.63|20.43|20.64|20.44|20.63|20.43|5
1650447210000|2022-04-20 09:33:30|20.64|20.44|20.64|20.44|20.64|20.44|20.64|20.44|1
1650447220000|2022-04-20 09:33:40|20.63|20.43|20.63|20.43|20.64|20.44|20.63|20.43|7
1650447230000|2022-04-20 09:33:50|20.64|20.44|20.63|20.43|20.64|20.44|20.63|20.43|2
1650447290000|2022-04-20 09:34:50|20.64|20.44|20.64|20.44|20.64|20.44|20.64|20.44|1
1650447300000|2022-04-20 09:35:00|20.63|20.43|20.63|20.43|20.64|20.44|20.63|20.43|7
1650447310000|2022-04-20 09:35:10|20.62|20.42|20.62|20.42|20.63|20.43|20.62|20.42|5
1650447320000|2022-04-20 09:35:20|20.61|20.41|20.61|20.41|20.61|20.41|20.61|20.41|1
1650447360000|2022-04-20 09:36:00|20.6|20.4|20.6|20.4|20.6|20.4|20.6|20.4|1
1650447370000|2022-04-20 09:36:10|20.59|20.39|20.57|20.37|20.59|20.39|20.57|20.37|3
1650447390000|2022-04-20 09:36:30|20.58|20.38|20.58|20.38|20.58|20.38|20.57|20.37|3
1650447450000|2022-04-20 09:37:30|20.57|20.37|20.58|20.38|20.58|20.38|20.57|20.37|2
1650447480000|2022-04-20 09:38:00|20.59|20.39|20.58|20.38|20.59|20.39|20.58|20.38|2
1650447490000|2022-04-20 09:38:10|20.59|20.39|20.59|20.39|20.59|20.39|20.59|20.39|1
1650447530000|2022-04-20 09:38:50|20.6|20.4|20.59|20.39|20.6|20.4|20.59|20.39|2
1650447560000|2022-04-20 09:39:20|20.6|20.4|20.59|20.39|20.6|20.4|20.59|20.39|4
1650447590000|2022-04-20 09:39:50|20.6|20.4|20.59|20.39|20.6|20.4|20.59|20.39|8
1650447600000|2022-04-20 09:40:00|20.58|20.38|20.57|20.37|20.58|20.38|20.57|20.37|4
1650447620000|2022-04-20 09:40:20|20.58|20.38|20.58|20.38|20.58|20.38|20.58|20.38|1
1650447650000|2022-04-20 09:40:50|20.57|20.37|20.58|20.38|20.58|20.38|20.57|20.37|6
1650447670000|2022-04-20 09:41:10|20.57|20.37|20.57|20.37|20.57|20.37|20.57|20.37|1
1650447680000|2022-04-20 09:41:20|20.56|20.36|20.57|20.37|20.57|20.37|20.56|20.36|2
1650447720000|2022-04-20 09:42:00|20.58|20.38|20.58|20.38|20.58|20.38|20.58|20.38|1
1650447760000|2022-04-20 09:42:40|20.57|20.37|20.57|20.37|20.58|20.38|20.57|20.37|3
1650447770000|2022-04-20 09:42:50|20.58|20.38|20.58|20.38|20.58|20.38|20.57|20.37|17
1650447790000|2022-04-20 09:43:10|20.57|20.37|20.57|20.37|20.57|20.37|20.57|20.37|1
1650447810000|2022-04-20 09:43:30|20.58|20.38|20.58|20.38|20.58|20.38|20.57|20.37|3
1650447840000|2022-04-20 09:44:00|20.57|20.37|20.57|20.37|20.57|20.37|20.57|20.37|1
1650447850000|2022-04-20 09:44:10|20.58|20.38|20.58|20.38|20.58|20.38|20.57|20.37|7
1650447860000|2022-04-20 09:44:20|20.57|20.37|20.58|20.38|20.58|20.38|20.57|20.37|2
1650447900000|2022-04-20 09:45:00|20.59|20.39|20.59|20.39|20.59|20.39|20.58|20.38|7
1650447910000|2022-04-20 09:45:10|20.6|20.4|20.61|20.41|20.62|20.42|20.59|20.39|8
1650447920000|2022-04-20 09:45:20|20.62|20.42|20.61|20.41|20.62|20.42|20.61|20.41|10
1650447930000|2022-04-20 09:45:30|20.62|20.42|20.61|20.41|20.62|20.42|20.61|20.41|6
1650447940000|2022-04-20 09:45:40|20.62|20.42|20.6|20.4|20.62|20.42|20.6|20.4|3
1650447950000|2022-04-20 09:45:50|20.59|20.39|20.59|20.39|20.6|20.4|20.59|20.39|3
1650448010000|2022-04-20 09:46:50|20.58|20.38|20.58|20.38|20.59|20.39|20.58|20.38|3
1650448020000|2022-04-20 09:47:00|20.59|20.39|20.58|20.38|20.59|20.39|20.58|20.38|4
1650448030000|2022-04-20 09:47:10|20.57|20.37|20.57|20.37|20.57|20.37|20.56|20.36|3
1650448040000|2022-04-20 09:47:20|20.56|20.36|20.54|20.34|20.56|20.36|20.54|20.34|5
1650448050000|2022-04-20 09:47:30|20.53|20.33|20.54|20.34|20.54|20.34|20.53|20.33|2
1650448060000|2022-04-20 09:47:40|20.53|20.33|20.54|20.34|20.54|20.34|20.53|20.33|4
1650448070000|2022-04-20 09:47:50|20.55|20.35|20.55|20.35|20.55|20.35|20.55|20.35|1
1650448090000|2022-04-20 09:48:10|20.54|20.34|20.54|20.34|20.55|20.35|20.54|20.34|11
1650448100000|2022-04-20 09:48:20|20.55|20.35|20.54|20.34|20.55|20.35|20.54|20.34|2
1650448120000|2022-04-20 09:48:40|20.55|20.35|20.55|20.35|20.55|20.35|20.55|20.35|1
1650448140000|2022-04-20 09:49:00|20.54|20.34|20.54|20.34|20.54|20.34|20.54|20.34|1
1650448180000|2022-04-20 09:49:40|20.53|20.33|20.53|20.33|20.53|20.33|20.53|20.33|1
1650448220000|2022-04-20 09:50:20|20.52|20.32|20.52|20.32|20.53|20.33|20.52|20.32|3
1650448230000|2022-04-20 09:50:30|20.51|20.31|20.48|20.28|20.51|20.31|20.47|20.27|8
1650448240000|2022-04-20 09:50:40|20.47|20.27|20.46|20.26|20.48|20.28|20.46|20.26|6
1650448250000|2022-04-20 09:50:50|20.47|20.27|20.53|20.33|20.53|20.33|20.47|20.27|10
1650448260000|2022-04-20 09:51:00|20.52|20.32|20.53|20.33|20.53|20.33|20.52|20.32|8
1650448270000|2022-04-20 09:51:10|20.52|20.32|20.54|20.34|20.54|20.34|20.52|20.32|3
1650448290000|2022-04-20 09:51:30|20.55|20.35|20.55|20.35|20.55|20.35|20.54|20.34|3
1650448300000|2022-04-20 09:51:40|20.54|20.34|20.55|20.35|20.55|20.35|20.54|20.34|6
1650448330000|2022-04-20 09:52:10|20.54|20.34|20.54|20.34|20.54|20.34|20.54|20.34|1
1650448350000|2022-04-20 09:52:30|20.55|20.35|20.55|20.35|20.55|20.35|20.55|20.35|1
1650448360000|2022-04-20 09:52:40|20.56|20.36|20.55|20.35|20.56|20.36|20.55|20.35|2
1650448370000|2022-04-20 09:52:50|20.56|20.36|20.56|20.36|20.56|20.36|20.56|20.36|1
1650448400000|2022-04-20 09:53:20|20.55|20.35|20.55|20.35|20.55|20.35|20.55|20.35|1
1650448540000|2022-04-20 09:55:40|20.54|20.34|20.54|20.34|20.55|20.35|20.54|20.34|3
1650448550000|2022-04-20 09:55:50|20.53|20.33|20.53|20.33|20.53|20.33|20.53|20.33|1
1650448570000|2022-04-20 09:56:10|20.54|20.34|20.53|20.33|20.54|20.34|20.53|20.33|2
1650448580000|2022-04-20 09:56:20|20.52|20.32|20.53|20.33|20.53|20.33|20.52|20.32|4
1650448590000|2022-04-20 09:56:30|20.54|20.34|20.54|20.34|20.54|20.34|20.53|20.33|9
1650448600000|2022-04-20 09:56:40|20.53|20.33|20.55|20.35|20.55|20.35|20.53|20.33|3
1650448640000|2022-04-20 09:57:20|20.54|20.34|20.55|20.35|20.55|20.35|20.54|20.34|4
1650448710000|2022-04-20 09:58:30|20.56|20.36|20.56|20.36|20.56|20.36|20.55|20.35|3
1650448740000|2022-04-20 09:59:00|20.57|20.37|20.57|20.37|20.57|20.37|20.57|20.37|1
1650448780000|2022-04-20 09:59:40|20.58|20.38|20.57|20.37|20.58|20.38|20.57|20.37|4
1650448790000|2022-04-20 09:59:50|20.56|20.36|20.55|20.35|20.56|20.36|20.55|20.35|8
1650448800000|2022-04-20 10:00:00|20.56|20.36|20.57|20.37|20.57|20.37|20.55|20.35|8
1650448820000|2022-04-20 10:00:20|20.58|20.38|20.58|20.38|20.58|20.38|20.58|20.38|1
1650448840000|2022-04-20 10:00:40|20.57|20.37|20.58|20.38|20.58|20.38|20.57|20.37|4
1650448850000|2022-04-20 10:00:50|20.57|20.37|20.57|20.37|20.57|20.37|20.57|20.37|1
1650448870000|2022-04-20 10:01:10|20.56|20.36|20.57|20.37|20.57|20.37|20.56|20.36|2
1650448880000|2022-04-20 10:01:20|20.56|20.36|20.56|20.36|20.56|20.36|20.56|20.36|1
1650448890000|2022-04-20 10:01:30|20.55|20.35|20.55|20.35|20.56|20.36|20.55|20.35|3
1650448900000|2022-04-20 10:01:40|20.54|20.34|20.54|20.34|20.54|20.34|20.54|20.34|1
1650448910000|2022-04-20 10:01:50|20.53|20.33|20.53|20.33|20.53|20.33|20.53|20.33|1
1650448920000|2022-04-20 10:02:00|20.54|20.34|20.54|20.34|20.54|20.34|20.54|20.34|1
1650448940000|2022-04-20 10:02:20|20.55|20.35|20.56|20.36|20.56|20.36|20.55|20.35|2
1650448960000|2022-04-20 10:02:40|20.57|20.37|20.57|20.37|20.57|20.37|20.57|20.37|1
1650448990000|2022-04-20 10:03:10|20.58|20.38|20.58|20.38|20.58|20.38|20.58|20.38|1
1650449000000|2022-04-20 10:03:20|20.57|20.37|20.58|20.38|20.58|20.38|20.57|20.37|2
1650449030000|2022-04-20 10:03:50|20.57|20.37|20.57|20.37|20.57|20.37|20.57|20.37|1
1650449050000|2022-04-20 10:04:10|20.56|20.36|20.56|20.36|20.57|20.37|20.56|20.36|5
1650449080000|2022-04-20 10:04:40|20.57|20.37|20.57|20.37|20.57|20.37|20.57|20.37|1
1650449090000|2022-04-20 10:04:50|20.56|20.36|20.56|20.36|20.57|20.37|20.56|20.36|3
1650449200000|2022-04-20 10:06:40|20.55|20.35|20.55|20.35|20.55|20.35|20.55|20.35|1
1650449210000|2022-04-20 10:06:50|20.56|20.36|20.54|20.34|20.56|20.36|20.54|20.34|7
1650449240000|2022-04-20 10:07:20|20.53|20.33|20.54|20.34|20.54|20.34|20.53|20.33|12
1650449250000|2022-04-20 10:07:30|20.55|20.35|20.54|20.34|20.55|20.35|20.54|20.34|2
1650449290000|2022-04-20 10:08:10|20.55|20.35|20.55|20.35|20.55|20.35|20.54|20.34|3
1650449340000|2022-04-20 10:09:00|20.56|20.36|20.56|20.36|20.56|20.36|20.55|20.35|7
1650449350000|2022-04-20 10:09:10|20.55|20.35|20.56|20.36|20.56|20.36|20.55|20.35|4
1650449360000|2022-04-20 10:09:20|20.57|20.37|20.56|20.36|20.57|20.37|20.56|20.36|4
1650449470000|2022-04-20 10:11:10|20.57|20.37|20.57|20.37|20.57|20.37|20.57|20.37|1
1650449480000|2022-04-20 10:11:20|20.56|20.36|20.57|20.37|20.57|20.37|20.56|20.36|2
1650449500000|2022-04-20 10:11:40|20.56|20.36|20.57|20.37|20.57|20.37|20.56|20.36|4
1650449540000|2022-04-20 10:12:20|20.56|20.36|20.56|20.36|20.56|20.36|20.56|20.36|1
1650449560000|2022-04-20 10:12:40|20.55|20.35|20.56|20.36|20.56|20.36|20.55|20.35|2
1650449570000|2022-04-20 10:12:50|20.55|20.35|20.57|20.37|20.57|20.37|20.55|20.35|3
1650449590000|2022-04-20 10:13:10|20.56|20.36|20.56|20.36|20.56|20.36|20.56|20.36|1
1650449610000|2022-04-20 10:13:30|20.57|20.37|20.56|20.36|20.57|20.37|20.56|20.36|2
1650449620000|2022-04-20 10:13:40|20.57|20.37|20.57|20.37|20.57|20.37|20.56|20.36|3
1650449630000|2022-04-20 10:13:50|20.56|20.36|20.56|20.36|20.57|20.37|20.56|20.36|9
1650449710000|2022-04-20 10:15:10|20.57|20.37|20.56|20.36|20.57|20.37|20.56|20.36|4
1650449720000|2022-04-20 10:15:20|20.57|20.37|20.57|20.37|20.57|20.37|20.56|20.36|7
1650449770000|2022-04-20 10:16:10|20.58|20.38|20.58|20.38|20.58|20.38|20.58|20.38|1
1650449780000|2022-04-20 10:16:20|20.57|20.37|20.57|20.37|20.57|20.37|20.57|20.37|1
1650449820000|2022-04-20 10:17:00|20.58|20.38|20.58|20.38|20.58|20.38|20.58|20.38|1
1650449840000|2022-04-20 10:17:20|20.57|20.37|20.57|20.37|20.58|20.38|20.57|20.37|9
1650449850000|2022-04-20 10:17:30|20.58|20.38|20.58|20.38|20.58|20.38|20.57|20.37|3
1650449890000|2022-04-20 10:18:10|20.57|20.37|20.58|20.38|20.58|20.38|20.57|20.37|6
1650449900000|2022-04-20 10:18:20|20.57|20.37|20.58|20.38|20.58|20.38|20.57|20.37|10
1650449920000|2022-04-20 10:18:40|20.59|20.39|20.58|20.38|20.59|20.39|20.58|20.38|2
1650449950000|2022-04-20 10:19:10|20.59|20.39|20.59|20.39|20.59|20.39|20.58|20.38|3
1650449970000|2022-04-20 10:19:30|20.58|20.38|20.58|20.38|20.59|20.39|20.58|20.38|3
1650449990000|2022-04-20 10:19:50|20.59|20.39|20.59|20.39|20.59|20.39|20.59|20.39|1
1650450010000|2022-04-20 10:20:10|20.58|20.38|20.59|20.39|20.59|20.39|20.58|20.38|2
1650450030000|2022-04-20 10:20:30|20.58|20.38|20.58|20.38|20.58|20.38|20.58|20.38|1
1650450060000|2022-04-20 10:21:00|20.59|20.39|20.59|20.39|20.59|20.39|20.59|20.39|1
1650450080000|2022-04-20 10:21:20|20.58|20.38|20.58|20.38|20.58|20.38|20.58|20.38|1
1650450150000|2022-04-20 10:22:30|20.57|20.37|20.58|20.38|20.58|20.38|20.57|20.37|2
1650450160000|2022-04-20 10:22:40|20.59|20.39|20.58|20.38|20.59|20.39|20.58|20.38|2
1650450170000|2022-04-20 10:22:50|20.59|20.39|20.59|20.39|20.59|20.39|20.59|20.39|1
1650450180000|2022-04-20 10:23:00|20.58|20.38|20.58|20.38|20.58|20.38|20.58|20.38|1
1650450200000|2022-04-20 10:23:20|20.57|20.37|20.57|20.37|20.57|20.37|20.57|20.37|1
1650450220000|2022-04-20 10:23:40|20.58|20.38|20.58|20.38|20.58|20.38|20.58|20.38|1
1650450250000|2022-04-20 10:24:10|20.57|20.37|20.57|20.37|20.57|20.37|20.57|20.37|1
1650450260000|2022-04-20 10:24:20|20.56|20.36|20.56|20.36|20.56|20.36|20.56|20.36|1
1650450270000|2022-04-20 10:24:30|20.57|20.37|20.57|20.37|20.57|20.37|20.56|20.36|7
1650450280000|2022-04-20 10:24:40|20.56|20.36|20.56|20.36|20.57|20.37|20.56|20.36|7
1650450290000|2022-04-20 10:24:50|20.57|20.37|20.57|20.37|20.57|20.37|20.56|20.36|3
1650450300000|2022-04-20 10:25:00|20.56|20.36|20.57|20.37|20.57|20.37|20.56|20.36|4
1650450350000|2022-04-20 10:25:50|20.58|20.38|20.61|20.41|20.61|20.41|20.58|20.38|10
1650450360000|2022-04-20 10:26:00|20.6|20.4|20.64|20.44|20.64|20.44|20.6|20.4|13
1650450370000|2022-04-20 10:26:10|20.63|20.43|20.64|20.44|20.64|20.44|20.62|20.42|6
1650450380000|2022-04-20 10:26:20|20.63|20.43|20.63|20.43|20.64|20.44|20.62|20.42|9
1650450390000|2022-04-20 10:26:30|20.64|20.44|20.65|20.45|20.65|20.45|20.63|20.43|8
1650450400000|2022-04-20 10:26:40|20.64|20.44|20.65|20.45|20.65|20.45|20.64|20.44|6
1650450410000|2022-04-20 10:26:50|20.64|20.44|20.63|20.43|20.65|20.45|20.63|20.43|4
1650450430000|2022-04-20 10:27:10|20.62|20.42|20.61|20.41|20.62|20.42|20.6|20.4|9
1650450440000|2022-04-20 10:27:20|20.6|20.4|20.61|20.41|20.61|20.41|20.6|20.4|6
1650450450000|2022-04-20 10:27:30|20.62|20.42|20.61|20.41|20.62|20.42|20.61|20.41|2
1650450470000|2022-04-20 10:27:50|20.6|20.4|20.61|20.41|20.61|20.41|20.6|20.4|6
1650450480000|2022-04-20 10:28:00|20.6|20.4|20.62|20.42|20.62|20.42|20.6|20.4|5
1650450500000|2022-04-20 10:28:20|20.63|20.43|20.62|20.42|20.63|20.43|20.62|20.42|6
1650450510000|2022-04-20 10:28:30|20.63|20.43|20.63|20.43|20.63|20.43|20.62|20.42|5
1650450530000|2022-04-20 10:28:50|20.62|20.42|20.62|20.42|20.63|20.43|20.62|20.42|3
1650450540000|2022-04-20 10:29:00|20.61|20.41|20.61|20.41|20.62|20.42|20.6|20.4|5
1650450560000|2022-04-20 10:29:20|20.62|20.42|20.62|20.42|20.62|20.42|20.62|20.42|1
1650450570000|2022-04-20 10:29:30|20.63|20.43|20.63|20.43|20.63|20.43|20.62|20.42|3
1650450580000|2022-04-20 10:29:40|20.62|20.42|20.62|20.42|20.63|20.43|20.62|20.42|9
1650450590000|2022-04-20 10:29:50|20.63|20.43|20.63|20.43|20.63|20.43|20.63|20.43|1
1650450600000|2022-04-20 10:30:00|20.62|20.42|20.6|20.4|20.62|20.42|20.6|20.4|3
1650450610000|2022-04-20 10:30:10|20.59|20.39|20.58|20.38|20.59|20.39|20.58|20.38|2
1650450620000|2022-04-20 10:30:20|20.59|20.39|20.6|20.4|20.6|20.4|20.59|20.39|2
1650450630000|2022-04-20 10:30:30|20.61|20.41|20.62|20.42|20.62|20.42|20.61|20.41|2
1650450660000|2022-04-20 10:31:00|20.61|20.41|20.61|20.41|20.61|20.41|20.61|20.41|1
1650450670000|2022-04-20 10:31:10|20.62|20.42|20.62|20.42|20.62|20.42|20.62|20.42|1
1650450690000|2022-04-20 10:31:30|20.61|20.41|20.61|20.41|20.61|20.41|20.61|20.41|1
1650450710000|2022-04-20 10:31:50|20.62|20.42|20.61|20.41|20.62|20.42|20.61|20.41|2
1650450720000|2022-04-20 10:32:00|20.6|20.4|20.61|20.41|20.61|20.41|20.6|20.4|2
1650450730000|2022-04-20 10:32:10|20.6|20.4|20.61|20.41|20.61|20.41|20.6|20.4|2
1650450750000|2022-04-20 10:32:30|20.6|20.4|20.6|20.4|20.61|20.41|20.6|20.4|3
1650450760000|2022-04-20 10:32:40|20.61|20.41|20.61|20.41|20.61|20.41|20.6|20.4|3
1650450800000|2022-04-20 10:33:20|20.62|20.42|20.62|20.42|20.62|20.42|20.61|20.41|3
1650450810000|2022-04-20 10:33:30|20.63|20.43|20.63|20.43|20.63|20.43|20.62|20.42|5
1650450870000|2022-04-20 10:34:30|20.62|20.42|20.62|20.42|20.62|20.42|20.62|20.42|1
1650450900000|2022-04-20 10:35:00|20.61|20.41|20.61|20.41|20.61|20.41|20.61|20.41|1
1650450910000|2022-04-20 10:35:10|20.6|20.4|20.6|20.4|20.61|20.41|20.6|20.4|7
1650450920000|2022-04-20 10:35:20|20.61|20.41|20.62|20.42|20.62|20.42|20.6|20.4|4
1650450930000|2022-04-20 10:35:30|20.63|20.43|20.62|20.42|20.63|20.43|20.62|20.42|2
1650450950000|2022-04-20 10:35:50|20.63|20.43|20.63|20.43|20.63|20.43|20.62|20.42|3
1650450960000|2022-04-20 10:36:00|20.62|20.42|20.62|20.42|20.63|20.43|20.62|20.42|3
1650451010000|2022-04-20 10:36:50|20.63|20.43|20.63|20.43|20.63|20.43|20.63|20.43|1
1650451140000|2022-04-20 10:39:00|20.62|20.42|20.62|20.42|20.63|20.43|20.62|20.42|7
1650451150000|2022-04-20 10:39:10|20.63|20.43|20.62|20.42|20.63|20.43|20.62|20.42|2
1650451170000|2022-04-20 10:39:30|20.61|20.41|20.61|20.41|20.62|20.42|20.61|20.41|7
1650451180000|2022-04-20 10:39:40|20.62|20.42|20.62|20.42|20.62|20.42|20.61|20.41|3
1650451200000|2022-04-20 10:40:00|20.61|20.41|20.61|20.41|20.61|20.41|20.61|20.41|1
1650451210000|2022-04-20 10:40:10|20.62|20.42|20.61|20.41|20.62|20.42|20.61|20.41|6
1650451220000|2022-04-20 10:40:20|20.62|20.42|20.61|20.41|20.62|20.42|20.61|20.41|6
1650451230000|2022-04-20 10:40:30|20.62|20.42|20.62|20.42|20.62|20.42|20.61|20.41|7
1650451240000|2022-04-20 10:40:40|20.63|20.43|20.63|20.43|20.63|20.43|20.63|20.43|1
1650451290000|2022-04-20 10:41:30|20.64|20.44|20.64|20.44|20.64|20.44|20.64|20.44|1
1650451300000|2022-04-20 10:41:40|20.63|20.43|20.65|20.45|20.65|20.45|20.63|20.43|3
1650451310000|2022-04-20 10:41:50|20.66|20.46|20.65|20.45|20.67|20.47|20.65|20.45|6
1650451320000|2022-04-20 10:42:00|20.66|20.46|20.66|20.46|20.66|20.46|20.66|20.46|1
1650451330000|2022-04-20 10:42:10|20.67|20.47|20.67|20.47|20.68|20.48|20.67|20.47|7
1650451340000|2022-04-20 10:42:20|20.66|20.46|20.67|20.47|20.67|20.47|20.66|20.46|6
1650451360000|2022-04-20 10:42:40|20.66|20.46|20.66|20.46|20.67|20.47|20.66|20.46|3
1650451370000|2022-04-20 10:42:50|20.67|20.47|20.66|20.46|20.67|20.47|20.66|20.46|4
1650451380000|2022-04-20 10:43:00|20.67|20.47|20.67|20.47|20.67|20.47|20.67|20.47|1
1650451390000|2022-04-20 10:43:10|20.68|20.48|20.68|20.48|20.68|20.48|20.68|20.48|1
1650451400000|2022-04-20 10:43:20|20.67|20.47|20.68|20.48|20.68|20.48|20.67|20.47|10
1650451410000|2022-04-20 10:43:30|20.67|20.47|20.66|20.46|20.68|20.48|20.66|20.46|10
1650451420000|2022-04-20 10:43:40|20.67|20.47|20.66|20.46|20.67|20.47|20.66|20.46|14
1650451430000|2022-04-20 10:43:50|20.67|20.47|20.67|20.47|20.67|20.47|20.66|20.46|11
1650451440000|2022-04-20 10:44:00|20.66|20.46|20.66|20.46|20.67|20.47|20.66|20.46|3
1650451450000|2022-04-20 10:44:10|20.67|20.47|20.66|20.46|20.67|20.47|20.66|20.46|2
1650451470000|2022-04-20 10:44:30|20.67|20.47|20.66|20.46|20.67|20.47|20.66|20.46|2
1650451480000|2022-04-20 10:44:40|20.67|20.47|20.69|20.49|20.69|20.49|20.66|20.46|7
1650451490000|2022-04-20 10:44:50|20.68|20.48|20.68|20.48|20.68|20.48|20.67|20.47|7
1650451500000|2022-04-20 10:45:00|20.67|20.47|20.67|20.47|20.67|20.47|20.67|20.47|1
1650451510000|2022-04-20 10:45:10|20.66|20.46|20.67|20.47|20.68|20.48|20.66|20.46|4
1650451550000|2022-04-20 10:45:50|20.68|20.48|20.68|20.48|20.68|20.48|20.67|20.47|3
1650451560000|2022-04-20 10:46:00|20.67|20.47|20.66|20.46|20.68|20.48|20.66|20.46|6
1650451570000|2022-04-20 10:46:10|20.67|20.47|20.67|20.47|20.67|20.47|20.66|20.46|3
1650451580000|2022-04-20 10:46:20|20.66|20.46|20.67|20.47|20.67|20.47|20.66|20.46|6
1650451590000|2022-04-20 10:46:30|20.66|20.46|20.66|20.46|20.67|20.47|20.66|20.46|7
1650451600000|2022-04-20 10:46:40|20.67|20.47|20.66|20.46|20.67|20.47|20.66|20.46|6
1650451610000|2022-04-20 10:46:50|20.65|20.45|20.65|20.45|20.65|20.45|20.65|20.45|1
1650451640000|2022-04-20 10:47:20|20.66|20.46|20.66|20.46|20.66|20.46|20.65|20.45|3
1650451650000|2022-04-20 10:47:30|20.65|20.45|20.65|20.45|20.65|20.45|20.65|20.45|1
1650451660000|2022-04-20 10:47:40|20.66|20.46|20.65|20.45|20.66|20.46|20.65|20.45|2
1650451680000|2022-04-20 10:48:00|20.66|20.46|20.66|20.46|20.66|20.46|20.65|20.45|3
1650451690000|2022-04-20 10:48:10|20.65|20.45|20.65|20.45|20.65|20.45|20.65|20.45|1
1650451710000|2022-04-20 10:48:30|20.64|20.44|20.65|20.45|20.65|20.45|20.64|20.44|4
1650451720000|2022-04-20 10:48:40|20.64|20.44|20.65|20.45|20.65|20.45|20.64|20.44|8
1650451730000|2022-04-20 10:48:50|20.64|20.44|20.64|20.44|20.65|20.45|20.64|20.44|3
1650451740000|2022-04-20 10:49:00|20.65|20.45|20.64|20.44|20.65|20.45|20.64|20.44|4
1650451770000|2022-04-20 10:49:30|20.65|20.45|20.65|20.45|20.65|20.45|20.65|20.45|1
1650451780000|2022-04-20 10:49:40|20.64|20.44|20.64|20.44|20.64|20.44|20.64|20.44|1
1650451790000|2022-04-20 10:49:50|20.65|20.45|20.65|20.45|20.65|20.45|20.65|20.45|1
1650451800000|2022-04-20 10:50:00|20.64|20.44|20.64|20.44|20.65|20.45|20.64|20.44|3
1650451830000|2022-04-20 10:50:30|20.63|20.43|20.64|20.44|20.64|20.44|20.63|20.43|6
1650451860000|2022-04-20 10:51:00|20.65|20.45|20.64|20.44|20.65|20.45|20.64|20.44|2
1650452030000|2022-04-20 10:53:50|20.63|20.43|20.63|20.43|20.63|20.43|20.63|20.43|1
1650452040000|2022-04-20 10:54:00|20.62|20.42|20.63|20.43|20.63|20.43|20.62|20.42|12
1650452050000|2022-04-20 10:54:10|20.62|20.42|20.63|20.43|20.63|20.43|20.62|20.42|8
1650452110000|2022-04-20 10:55:10|20.62|20.42|20.62|20.42|20.62|20.42|20.62|20.42|1
1650452120000|2022-04-20 10:55:20|20.63|20.43|20.63|20.43|20.63|20.43|20.63|20.43|1
1650452130000|2022-04-20 10:55:30|20.62|20.42|20.62|20.42|20.63|20.43|20.62|20.42|5
1650452160000|2022-04-20 10:56:00|20.63|20.43|20.62|20.42|20.63|20.43|20.62|20.42|2
1650452180000|2022-04-20 10:56:20|20.63|20.43|20.63|20.43|20.63|20.43|20.63|20.43|1
1650452190000|2022-04-20 10:56:30|20.62|20.42|20.62|20.42|20.62|20.42|20.62|20.42|1
1650452220000|2022-04-20 10:57:00|20.61|20.41|20.62|20.42|20.62|20.42|20.61|20.41|2
1650452230000|2022-04-20 10:57:10|20.61|20.41|20.62|20.42|20.62|20.42|20.61|20.41|2
1650452270000|2022-04-20 10:57:50|20.63|20.43|20.63|20.43|20.63|20.43|20.63|20.43|1
1650452350000|2022-04-20 10:59:10|20.64|20.44|20.63|20.43|20.64|20.44|20.63|20.43|2
1650452400000|2022-04-20 11:00:00|20.62|20.42|20.64|20.44|20.64|20.44|20.62|20.42|7
1650452410000|2022-04-20 11:00:10|20.63|20.43|20.62|20.42|20.63|20.43|20.62|20.42|2
1650452460000|2022-04-20 11:01:00|20.61|20.41|20.61|20.41|20.61|20.41|20.61|20.41|1
1650452470000|2022-04-20 11:01:10|20.6|20.4|20.61|20.41|20.61|20.41|20.6|20.4|4
1650452480000|2022-04-20 11:01:20|20.6|20.4|20.59|20.39|20.6|20.4|20.59|20.39|2
1650452490000|2022-04-20 11:01:30|20.6|20.4|20.59|20.39|20.6|20.4|20.59|20.39|4
1650452530000|2022-04-20 11:02:10|20.6|20.4|20.6|20.4|20.6|20.4|20.6|20.4|1
1650452550000|2022-04-20 11:02:30|20.61|20.41|20.6|20.4|20.61|20.41|20.6|20.4|4
1650452560000|2022-04-20 11:02:40|20.61|20.41|20.61|20.41|20.61|20.41|20.61|20.41|1
1650452590000|2022-04-20 11:03:10|20.6|20.4|20.6|20.4|20.6|20.4|20.6|20.4|1
1650452610000|2022-04-20 11:03:30|20.59|20.39|20.59|20.39|20.59|20.39|20.59|20.39|1
1650452620000|2022-04-20 11:03:40|20.58|20.38|20.58|20.38|20.58|20.38|20.58|20.38|1
1650452630000|2022-04-20 11:03:50|20.57|20.37|20.57|20.37|20.57|20.37|20.57|20.37|1
1650452670000|2022-04-20 11:04:30|20.58|20.38|20.59|20.39|20.59|20.39|20.58|20.38|2
1650452680000|2022-04-20 11:04:40|20.58|20.38|20.59|20.39|20.59|20.39|20.58|20.38|2
1650452700000|2022-04-20 11:05:00|20.58|20.38|20.59|20.39|20.59|20.39|20.58|20.38|2
1650452710000|2022-04-20 11:05:10|20.58|20.38|20.58|20.38|20.59|20.39|20.58|20.38|3
1650452720000|2022-04-20 11:05:20|20.59|20.39|20.58|20.38|20.59|20.39|20.58|20.38|2
1650452740000|2022-04-20 11:05:40|20.57|20.37|20.57|20.37|20.57|20.37|20.57|20.37|1
1650452750000|2022-04-20 11:05:50|20.56|20.36|20.56|20.36|20.57|20.37|20.56|20.36|3
1650452760000|2022-04-20 11:06:00|20.57|20.37|20.57|20.37|20.57|20.37|20.56|20.36|5
1650452770000|2022-04-20 11:06:10|20.56|20.36|20.56|20.36|20.56|20.36|20.56|20.36|1
1650452780000|2022-04-20 11:06:20|20.57|20.37|20.56|20.36|20.57|20.37|20.56|20.36|2
1650452790000|2022-04-20 11:06:30|20.57|20.37|20.57|20.37|20.57|20.37|20.57|20.37|1
1650452800000|2022-04-20 11:06:40|20.56|20.36|20.56|20.36|20.57|20.37|20.56|20.36|3
1650452810000|2022-04-20 11:06:50|20.57|20.37|20.57|20.37|20.57|20.37|20.56|20.36|3
1650452830000|2022-04-20 11:07:10|20.58|20.38|20.58|20.38|20.58|20.38|20.58|20.38|1
1650452850000|2022-04-20 11:07:30|20.59|20.39|20.59|20.39|20.59|20.39|20.59|20.39|1
1650452870000|2022-04-20 11:07:50|20.58|20.38|20.59|20.39|20.59|20.39|20.58|20.38|4
1650452930000|2022-04-20 11:08:50|20.6|20.4|20.59|20.39|20.6|20.4|20.59|20.39|4
1650453000000|2022-04-20 11:10:00|20.6|20.4|20.59|20.39|20.6|20.4|20.59|20.39|2
1650453010000|2022-04-20 11:10:10|20.6|20.4|20.59|20.39|20.6|20.4|20.59|20.39|2
1650453080000|2022-04-20 11:11:20|20.6|20.4|20.6|20.4|20.6|20.4|20.6|20.4|1
1650453110000|2022-04-20 11:11:50|20.61|20.41|20.6|20.4|20.61|20.41|20.6|20.4|4
1650453120000|2022-04-20 11:12:00|20.61|20.41|20.6|20.4|20.61|20.41|20.6|20.4|4
1650453130000|2022-04-20 11:12:10|20.61|20.41|20.6|20.4|20.61|20.41|20.6|20.4|2
1650453140000|2022-04-20 11:12:20|20.61|20.41|20.61|20.41|20.61|20.41|20.61|20.41|1
1650453170000|2022-04-20 11:12:50|20.6|20.4|20.59|20.39|20.6|20.4|20.59|20.39|2
1650453180000|2022-04-20 11:13:00|20.6|20.4|20.6|20.4|20.6|20.4|20.59|20.39|3
1650453240000|2022-04-20 11:14:00|20.61|20.41|20.61|20.41|20.61|20.41|20.61|20.41|1
1650453250000|2022-04-20 11:14:10|20.62|20.42|20.61|20.41|20.62|20.42|20.61|20.41|6
1650453310000|2022-04-20 11:15:10|20.62|20.42|20.62|20.42|20.62|20.42|20.61|20.41|3
1650453360000|2022-04-20 11:16:00|20.63|20.43|20.63|20.43|20.63|20.43|20.62|20.42|5
1650453370000|2022-04-20 11:16:10|20.62|20.42|20.64|20.44|20.64|20.44|20.62|20.42|5
1650453380000|2022-04-20 11:16:20|20.63|20.43|20.61|20.41|20.63|20.43|20.61|20.41|3
1650453390000|2022-04-20 11:16:30|20.6|20.4|20.6|20.4|20.6|20.4|20.6|20.4|1
1650453400000|2022-04-20 11:16:40|20.59|20.39|20.59|20.39|20.6|20.4|20.59|20.39|3
1650453420000|2022-04-20 11:17:00|20.6|20.4|20.6|20.4|20.6|20.4|20.6|20.4|1
1650453540000|2022-04-20 11:19:00|20.61|20.41|20.61|20.41|20.61|20.41|20.6|20.4|3
1650453670000|2022-04-20 11:21:10|20.62|20.42|20.62|20.42|20.62|20.42|20.62|20.42|1
1650453680000|2022-04-20 11:21:20|20.61|20.41|20.61|20.41|20.61|20.41|20.61|20.41|1
1650453690000|2022-04-20 11:21:30|20.6|20.4|20.6|20.4|20.6|20.4|20.59|20.39|3
1650453730000|2022-04-20 11:22:10|20.61|20.41|20.6|20.4|20.61|20.41|20.6|20.4|2
1650453740000|2022-04-20 11:22:20|20.61|20.41|20.61|20.41|20.61|20.41|20.61|20.41|1
1650453870000|2022-04-20 11:24:30|20.6|20.4|20.61|20.41|20.61|20.41|20.6|20.4|2
1650453880000|2022-04-20 11:24:40|20.6|20.4|20.61|20.41|20.61|20.41|20.6|20.4|2
1650453890000|2022-04-20 11:24:50|20.6|20.4|20.6|20.4|20.61|20.41|20.6|20.4|3
1650453910000|2022-04-20 11:25:10|20.61|20.41|20.61|20.41|20.61|20.41|20.61|20.41|1
1650453970000|2022-04-20 11:26:10|20.6|20.4|20.61|20.41|20.61|20.41|20.6|20.4|6
1650454110000|2022-04-20 11:28:30|20.6|20.4|20.61|20.41|20.61|20.41|20.6|20.4|8
1650454160000|2022-04-20 11:29:20|20.6|20.4|20.61|20.41|20.61|20.41|20.6|20.4|4
1650454170000|2022-04-20 11:29:30|20.6|20.4|20.61|20.41|20.61|20.41|20.6|20.4|4
1650454230000|2022-04-20 11:30:30|20.62|20.42|20.62|20.42|20.62|20.42|20.61|20.41|3
1650454240000|2022-04-20 11:30:40|20.61|20.41|20.62|20.42|20.62|20.42|20.61|20.41|2
1650454270000|2022-04-20 11:31:10|20.61|20.41|20.61|20.41|20.61|20.41|20.61|20.41|1
1650454290000|2022-04-20 11:31:30|20.6|20.4|20.61|20.41|20.61|20.41|20.6|20.4|4
1650454300000|2022-04-20 11:31:40|20.6|20.4|20.61|20.41|20.61|20.41|20.6|20.4|6
1650454310000|2022-04-20 11:31:50|20.6|20.4|20.6|20.4|20.6|20.4|20.6|20.4|1
1650454320000|2022-04-20 11:32:00|20.61|20.41|20.61|20.41|20.61|20.41|20.6|20.4|5
1650454330000|2022-04-20 11:32:10|20.6|20.4|20.6|20.4|20.61|20.41|20.6|20.4|5
1650454340000|2022-04-20 11:32:20|20.61|20.41|20.61|20.41|20.61|20.41|20.61|20.41|1
1650454350000|2022-04-20 11:32:30|20.62|20.42|20.62|20.42|20.62|20.42|20.61|20.41|3
1650454360000|2022-04-20 11:32:40|20.63|20.43|20.63|20.43|20.63|20.43|20.63|20.43|1
1650454380000|2022-04-20 11:33:00|20.62|20.42|20.62|20.42|20.62|20.42|20.62|20.42|1
1650454390000|2022-04-20 11:33:10|20.63|20.43|20.62|20.42|20.63|20.43|20.62|20.42|2
1650454400000|2022-04-20 11:33:20|20.63|20.43|20.63|20.43|20.63|20.43|20.63|20.43|1
1650454460000|2022-04-20 11:34:20|20.62|20.42|20.63|20.43|20.63|20.43|20.62|20.42|2
1650454470000|2022-04-20 11:34:30|20.62|20.42|20.62|20.42|20.62|20.42|20.62|20.42|1
1650454480000|2022-04-20 11:34:40|20.63|20.43|20.63|20.43|20.63|20.43|20.63|20.43|1
1650454490000|2022-04-20 11:34:50|20.62|20.42|20.62|20.42|20.63|20.43|20.62|20.42|7
1650454560000|2022-04-20 11:36:00|20.61|20.41|20.61|20.41|20.61|20.41|20.61|20.41|1
1650454590000|2022-04-20 11:36:30|20.62|20.42|20.62|20.42|20.62|20.42|20.62|20.42|1
1650454610000|2022-04-20 11:36:50|20.63|20.43|20.63|20.43|20.63|20.43|20.63|20.43|1
1650454640000|2022-04-20 11:37:20|20.64|20.44|20.63|20.43|20.64|20.44|20.63|20.43|2
1650454660000|2022-04-20 11:37:40|20.64|20.44|20.64|20.44|20.64|20.44|20.63|20.43|3
1650454710000|2022-04-20 11:38:30|20.65|20.45|20.65|20.45|20.65|20.45|20.65|20.45|1
1650454720000|2022-04-20 11:38:40|20.64|20.44|20.64|20.44|20.64|20.44|20.64|20.44|1
1650454730000|2022-04-20 11:38:50|20.65|20.45|20.65|20.45|20.65|20.45|20.65|20.45|1
1650454750000|2022-04-20 11:39:10|20.66|20.46|20.66|20.46|20.66|20.46|20.65|20.45|3
1650454760000|2022-04-20 11:39:20|20.67|20.47|20.68|20.48|20.68|20.48|20.66|20.46|4
1650454770000|2022-04-20 11:39:30|20.69|20.49|20.68|20.48|20.69|20.49|20.68|20.48|10
1650454780000|2022-04-20 11:39:40|20.69|20.49|20.68|20.48|20.69|20.49|20.68|20.48|6
1650454790000|2022-04-20 11:39:50|20.67|20.47|20.67|20.47|20.68|20.48|20.67|20.47|3
1650454800000|2022-04-20 11:40:00|20.68|20.48|20.68|20.48|20.68|20.48|20.67|20.47|3
1650454810000|2022-04-20 11:40:10|20.69|20.49|20.69|20.49|20.69|20.49|20.69|20.49|1
1650454840000|2022-04-20 11:40:40|20.7|20.5|20.7|20.5|20.7|20.5|20.69|20.49|5
1650454850000|2022-04-20 11:40:50|20.69|20.49|20.69|20.49|20.7|20.5|20.69|20.49|9
1650454870000|2022-04-20 11:41:10|20.7|20.5|20.69|20.49|20.7|20.5|20.69|20.49|6
1650454880000|2022-04-20 11:41:20|20.7|20.5|20.7|20.5|20.7|20.5|20.7|20.5|1
1650454890000|2022-04-20 11:41:30|20.69|20.49|20.69|20.49|20.7|20.5|20.69|20.49|11
1650454900000|2022-04-20 11:41:40|20.7|20.5|20.69|20.49|20.7|20.5|20.69|20.49|8
1650454940000|2022-04-20 11:42:20|20.68|20.48|20.68|20.48|20.68|20.48|20.67|20.47|3
1650454950000|2022-04-20 11:42:30|20.67|20.47|20.68|20.48|20.68|20.48|20.67|20.47|6
1650454970000|2022-04-20 11:42:50|20.67|20.47|20.68|20.48|20.68|20.48|20.67|20.47|2
1650454980000|2022-04-20 11:43:00|20.69|20.49|20.69|20.49|20.69|20.49|20.69|20.49|1
1650454990000|2022-04-20 11:43:10|20.68|20.48|20.68|20.48|20.69|20.49|20.68|20.48|9
1650455000000|2022-04-20 11:43:20|20.69|20.49|20.68|20.48|20.69|20.49|20.68|20.48|6
1650455010000|2022-04-20 11:43:30|20.69|20.49|20.69|20.49|20.69|20.49|20.68|20.48|5
1650455020000|2022-04-20 11:43:40|20.68|20.48|20.69|20.49|20.69|20.49|20.68|20.48|2
1650455040000|2022-04-20 11:44:00|20.68|20.48|20.69|20.49|20.69|20.49|20.68|20.48|2
1650455050000|2022-04-20 11:44:10|20.68|20.48|20.68|20.48|20.69|20.49|20.68|20.48|5
1650455060000|2022-04-20 11:44:20|20.69|20.49|20.69|20.49|20.69|20.49|20.68|20.48|3
1650455080000|2022-04-20 11:44:40|20.68|20.48|20.68|20.48|20.68|20.48|20.68|20.48|1
1650455090000|2022-04-20 11:44:50|20.69|20.49|20.68|20.48|20.69|20.49|20.68|20.48|4
1650455100000|2022-04-20 11:45:00|20.67|20.47|20.67|20.47|20.67|20.47|20.67|20.47|1
1650455110000|2022-04-20 11:45:10|20.68|20.48|20.68|20.48|20.68|20.48|20.67|20.47|5
1650455130000|2022-04-20 11:45:30|20.69|20.49|20.68|20.48|20.69|20.49|20.68|20.48|2
1650455140000|2022-04-20 11:45:40|20.69|20.49|20.69|20.49|20.69|20.49|20.69|20.49|1
1650455160000|2022-04-20 11:46:00|20.68|20.48|20.69|20.49|20.69|20.49|20.68|20.48|10
1650455170000|2022-04-20 11:46:10|20.68|20.48|20.69|20.49|20.69|20.49|20.68|20.48|2
1650455190000|2022-04-20 11:46:30|20.68|20.48|20.68|20.48|20.69|20.49|20.68|20.48|9
1650455200000|2022-04-20 11:46:40|20.69|20.49|20.68|20.48|20.69|20.49|20.68|20.48|16
1650455210000|2022-04-20 11:46:50|20.69|20.49|20.69|20.49|20.69|20.49|20.68|20.48|3
1650455220000|2022-04-20 11:47:00|20.7|20.5|20.69|20.49|20.7|20.5|20.69|20.49|4
1650455240000|2022-04-20 11:47:20|20.7|20.5|20.69|20.49|20.7|20.5|20.69|20.49|4
1650455260000|2022-04-20 11:47:40|20.68|20.48|20.68|20.48|20.68|20.48|20.68|20.48|1
1650455270000|2022-04-20 11:47:50|20.67|20.47|20.68|20.48|20.68|20.48|20.67|20.47|2
1650455280000|2022-04-20 11:48:00|20.67|20.47|20.68|20.48|20.68|20.48|20.67|20.47|2
1650455290000|2022-04-20 11:48:10|20.67|20.47|20.67|20.47|20.67|20.47|20.67|20.47|1
1650455300000|2022-04-20 11:48:20|20.66|20.46|20.66|20.46|20.67|20.47|20.65|20.45|5
1650455310000|2022-04-20 11:48:30|20.65|20.45|20.66|20.46|20.66|20.46|20.65|20.45|4
1650455360000|2022-04-20 11:49:20|20.67|20.47|20.67|20.47|20.67|20.47|20.67|20.47|1
1650455370000|2022-04-20 11:49:30|20.68|20.48|20.67|20.47|20.68|20.48|20.67|20.47|2
1650455380000|2022-04-20 11:49:40|20.68|20.48|20.7|20.5|20.7|20.5|20.68|20.48|7
1650455390000|2022-04-20 11:49:50|20.69|20.49|20.68|20.48|20.69|20.49|20.68|20.48|4
1650455400000|2022-04-20 11:50:00|20.69|20.49|20.71|20.51|20.72|20.52|20.68|20.48|11
1650455410000|2022-04-20 11:50:10|20.7|20.5|20.7|20.5|20.71|20.51|20.7|20.5|5
1650455420000|2022-04-20 11:50:20|20.71|20.51|20.7|20.5|20.71|20.51|20.69|20.49|6
1650455430000|2022-04-20 11:50:30|20.69|20.49|20.68|20.48|20.7|20.5|20.68|20.48|8
1650455440000|2022-04-20 11:50:40|20.69|20.49|20.67|20.47|20.69|20.49|20.67|20.47|9
1650455450000|2022-04-20 11:50:50|20.66|20.46|20.66|20.46|20.67|20.47|20.66|20.46|9
1650455500000|2022-04-20 11:51:40|20.67|20.47|20.66|20.46|20.67|20.47|20.66|20.46|2
1650455520000|2022-04-20 11:52:00|20.67|20.47|20.67|20.47|20.67|20.47|20.67|20.47|1
1650455530000|2022-04-20 11:52:10|20.66|20.46|20.66|20.46|20.66|20.46|20.66|20.46|1
1650455540000|2022-04-20 11:52:20|20.67|20.47|20.67|20.47|20.67|20.47|20.67|20.47|1
1650455550000|2022-04-20 11:52:30|20.66|20.46|20.67|20.47|20.67|20.47|20.66|20.46|4
1650455560000|2022-04-20 11:52:40|20.68|20.48|20.68|20.48|20.68|20.48|20.68|20.48|1
1650455570000|2022-04-20 11:52:50|20.67|20.47|20.67|20.47|20.68|20.48|20.67|20.47|5
1650455580000|2022-04-20 11:53:00|20.68|20.48|20.68|20.48|20.68|20.48|20.67|20.47|3
1650455600000|2022-04-20 11:53:20|20.67|20.47|20.68|20.48|20.68|20.48|20.67|20.47|4
1650455620000|2022-04-20 11:53:40|20.69|20.49|20.69|20.49|20.69|20.49|20.69|20.49|1
1650455640000|2022-04-20 11:54:00|20.68|20.48|20.68|20.48|20.68|20.48|20.68|20.48|1
1650455720000|2022-04-20 11:55:20|20.67|20.47|20.67|20.47|20.68|20.48|20.67|20.47|3
1650455730000|2022-04-20 11:55:30|20.68|20.48|20.68|20.48|20.68|20.48|20.67|20.47|13
1650455740000|2022-04-20 11:55:40|20.67|20.47|20.67|20.47|20.68|20.48|20.67|20.47|5
1650455750000|2022-04-20 11:55:50|20.68|20.48|20.67|20.47|20.68|20.48|20.67|20.47|4
1650455760000|2022-04-20 11:56:00|20.68|20.48|20.67|20.47|20.68|20.48|20.67|20.47|2
1650455770000|2022-04-20 11:56:10|20.68|20.48|20.68|20.48|20.68|20.48|20.67|20.47|3
1650455790000|2022-04-20 11:56:30|20.69|20.49|20.69|20.49|20.69|20.49|20.69|20.49|1
1650455800000|2022-04-20 11:56:40|20.68|20.48|20.69|20.49|20.69|20.49|20.68|20.48|2
1650455810000|2022-04-20 11:56:50|20.68|20.48|20.68|20.48|20.68|20.48|20.68|20.48|1
1650455820000|2022-04-20 11:57:00|20.69|20.49|20.68|20.48|20.69|20.49|20.68|20.48|4
1650455840000|2022-04-20 11:57:20|20.67|20.47|20.67|20.47|20.67|20.47|20.67|20.47|1
1650455850000|2022-04-20 11:57:30|20.68|20.48|20.67|20.47|20.68|20.48|20.67|20.47|2
1650455880000|2022-04-20 11:58:00|20.68|20.48|20.68|20.48|20.68|20.48|20.68|20.48|1
1650455890000|2022-04-20 11:58:10|20.67|20.47|20.68|20.48|20.68|20.48|20.67|20.47|4
1650455900000|2022-04-20 11:58:20|20.67|20.47|20.68|20.48|20.68|20.48|20.67|20.47|2
1650455910000|2022-04-20 11:58:30|20.67|20.47|20.68|20.48|20.68|20.48|20.67|20.47|2
1650455940000|2022-04-20 11:59:00|20.69|20.49|20.69|20.49|20.69|20.49|20.69|20.49|1
1650455950000|2022-04-20 11:59:10|20.68|20.48|20.68|20.48|20.69|20.49|20.68|20.48|3
1650455970000|2022-04-20 11:59:30|20.69|20.49|20.69|20.49|20.69|20.49|20.68|20.48|3
1650455980000|2022-04-20 11:59:40|20.68|20.48|20.68|20.48|20.68|20.48|20.68|20.48|1
1650455990000|2022-04-20 11:59:50|20.67|20.47|20.67|20.47|20.68|20.48|20.67|20.47|3
1650456000000|2022-04-20 12:00:00|20.68|20.48|20.68|20.48|20.69|20.49|20.67|20.47|7
1650456010000|2022-04-20 12:00:10|20.69|20.49|20.69|20.49|20.69|20.49|20.69|20.49|1
1650456020000|2022-04-20 12:00:20|20.7|20.5|20.68|20.48|20.7|20.5|20.68|20.48|11
1650456030000|2022-04-20 12:00:30|20.69|20.49|20.69|20.49|20.69|20.49|20.68|20.48|9
1650456040000|2022-04-20 12:00:40|20.7|20.5|20.69|20.49|20.7|20.5|20.69|20.49|4
1650456050000|2022-04-20 12:00:50|20.7|20.5|20.7|20.5|20.7|20.5|20.7|20.5|1
1650456060000|2022-04-20 12:01:00|20.69|20.49|20.7|20.5|20.7|20.5|20.69|20.49|2
1650456070000|2022-04-20 12:01:10|20.69|20.49|20.69|20.49|20.69|20.49|20.69|20.49|1
1650456080000|2022-04-20 12:01:20|20.7|20.5|20.69|20.49|20.7|20.5|20.69|20.49|2
1650456090000|2022-04-20 12:01:30|20.7|20.5|20.69|20.49|20.7|20.5|20.69|20.49|2
1650456200000|2022-04-20 12:03:20|20.68|20.48|20.68|20.48|20.68|20.48|20.68|20.48|1
1650456210000|2022-04-20 12:03:30|20.69|20.49|20.69|20.49|20.69|20.49|20.68|20.48|5
1650456220000|2022-04-20 12:03:40|20.68|20.48|20.69|20.49|20.69|20.49|20.68|20.48|10
1650456230000|2022-04-20 12:03:50|20.68|20.48|20.69|20.49|20.69|20.49|20.68|20.48|2
1650456250000|2022-04-20 12:04:10|20.7|20.5|20.7|20.5|20.7|20.5|20.69|20.49|11
1650456260000|2022-04-20 12:04:20|20.69|20.49|20.7|20.5|20.7|20.5|20.69|20.49|4
1650456290000|2022-04-20 12:04:50|20.71|20.51|20.71|20.51|20.71|20.51|20.71|20.51|1
1650456300000|2022-04-20 12:05:00|20.7|20.5|20.7|20.5|20.71|20.51|20.7|20.5|13
1650456310000|2022-04-20 12:05:10|20.71|20.51|20.71|20.51|20.71|20.51|20.71|20.51|1
1650456320000|2022-04-20 12:05:20|20.72|20.52|20.72|20.52|20.72|20.52|20.71|20.51|3
1650456330000|2022-04-20 12:05:30|20.73|20.53|20.72|20.52|20.73|20.53|20.72|20.52|2
1650456350000|2022-04-20 12:05:50|20.71|20.51|20.71|20.51|20.71|20.51|20.71|20.51|1
1650456360000|2022-04-20 12:06:00|20.7|20.5|20.7|20.5|20.7|20.5|20.7|20.5|1
1650456380000|2022-04-20 12:06:20|20.69|20.49|20.7|20.5|20.7|20.5|20.69|20.49|2
1650456390000|2022-04-20 12:06:30|20.69|20.49|20.7|20.5|20.7|20.5|20.69|20.49|4
1650456400000|2022-04-20 12:06:40|20.69|20.49|20.69|20.49|20.7|20.5|20.69|20.49|9
1650456410000|2022-04-20 12:06:50|20.7|20.5|20.69|20.49|20.7|20.5|20.69|20.49|4
1650456420000|2022-04-20 12:07:00|20.7|20.5|20.69|20.49|20.7|20.5|20.69|20.49|4
1650456430000|2022-04-20 12:07:10|20.7|20.5|20.69|20.49|20.7|20.5|20.69|20.49|2
1650456470000|2022-04-20 12:07:50|20.68|20.48|20.68|20.48|20.69|20.49|20.68|20.48|5
1650456480000|2022-04-20 12:08:00|20.69|20.49|20.68|20.48|20.69|20.49|20.68|20.48|4
1650456490000|2022-04-20 12:08:10|20.67|20.47|20.67|20.47|20.68|20.48|20.67|20.47|3
1650456500000|2022-04-20 12:08:20|20.66|20.46|20.65|20.45|20.66|20.46|20.65|20.45|2
1650456520000|2022-04-20 12:08:40|20.64|20.44|20.64|20.44|20.64|20.44|20.64|20.44|1
1650456560000|2022-04-20 12:09:20|20.65|20.45|20.65|20.45|20.65|20.45|20.65|20.45|1
1650456580000|2022-04-20 12:09:40|20.64|20.44|20.64|20.44|20.65|20.45|20.64|20.44|3
1650456590000|2022-04-20 12:09:50|20.63|20.43|20.63|20.43|20.63|20.43|20.63|20.43|1
1650456600000|2022-04-20 12:10:00|20.62|20.42|20.62|20.42|20.63|20.43|20.62|20.42|3
1650456610000|2022-04-20 12:10:10|20.61|20.41|20.61|20.41|20.61|20.41|20.61|20.41|1
1650456620000|2022-04-20 12:10:20|20.62|20.42|20.61|20.41|20.62|20.42|20.61|20.41|2
1650456630000|2022-04-20 12:10:30|20.62|20.42|20.62|20.42|20.62|20.42|20.62|20.42|1
1650456640000|2022-04-20 12:10:40|20.63|20.43|20.62|20.42|20.63|20.43|20.62|20.42|2
1650456660000|2022-04-20 12:11:00|20.61|20.41|20.61|20.41|20.62|20.42|20.61|20.41|7
1650456670000|2022-04-20 12:11:10|20.62|20.42|20.62|20.42|20.62|20.42|20.61|20.41|7
1650456680000|2022-04-20 12:11:20|20.61|20.41|20.61|20.41|20.62|20.42|20.61|20.41|7
1650456690000|2022-04-20 12:11:30|20.62|20.42|20.61|20.41|20.62|20.42|20.61|20.41|4
1650456700000|2022-04-20 12:11:40|20.62|20.42|20.62|20.42|20.62|20.42|20.61|20.41|7
1650456710000|2022-04-20 12:11:50|20.61|20.41|20.62|20.42|20.62|20.42|20.61|20.41|2
1650456720000|2022-04-20 12:12:00|20.61|20.41|20.63|20.43|20.63|20.43|20.61|20.41|4
1650456730000|2022-04-20 12:12:10|20.62|20.42|20.62|20.42|20.62|20.42|20.62|20.42|1
1650456740000|2022-04-20 12:12:20|20.61|20.41|20.62|20.42|20.62|20.42|20.61|20.41|6
1650456750000|2022-04-20 12:12:30|20.61|20.41|20.61|20.41|20.61|20.41|20.61|20.41|1
1650456780000|2022-04-20 12:13:00|20.6|20.4|20.59|20.39|20.6|20.4|20.59|20.39|2
1650456800000|2022-04-20 12:13:20|20.58|20.38|20.59|20.39|20.59|20.39|20.58|20.38|6
1650456820000|2022-04-20 12:13:40|20.6|20.4|20.6|20.4|20.6|20.4|20.59|20.39|5
1650456930000|2022-04-20 12:15:30|20.61|20.41|20.6|20.4|20.61|20.41|20.6|20.4|2
1650456940000|2022-04-20 12:15:40|20.61|20.41|20.6|20.4|20.61|20.41|20.6|20.4|2
1650456960000|2022-04-20 12:16:00|20.61|20.41|20.61|20.41|20.61|20.41|20.61|20.41|1
1650457000000|2022-04-20 12:16:40|20.6|20.4|20.61|20.41|20.61|20.41|20.6|20.4|14
1650457010000|2022-04-20 12:16:50|20.6|20.4|20.6|20.4|20.61|20.41|20.6|20.4|9
1650457020000|2022-04-20 12:17:00|20.61|20.41|20.61|20.41|20.61|20.41|20.6|20.4|5
1650457030000|2022-04-20 12:17:10|20.6|20.4|20.61|20.41|20.61|20.41|20.6|20.4|14
1650457070000|2022-04-20 12:17:50|20.62|20.42|20.61|20.41|20.62|20.42|20.61|20.41|10
1650457080000|2022-04-20 12:18:00|20.62|20.42|20.62|20.42|20.62|20.42|20.61|20.41|5
1650457090000|2022-04-20 12:18:10|20.61|20.41|20.62|20.42|20.62|20.42|20.61|20.41|2
1650457100000|2022-04-20 12:18:20|20.63|20.43|20.62|20.42|20.63|20.43|20.62|20.42|4
1650457130000|2022-04-20 12:18:50|20.63|20.43|20.62|20.42|20.63|20.43|20.62|20.42|4
1650457140000|2022-04-20 12:19:00|20.63|20.43|20.62|20.42|20.63|20.43|20.62|20.42|22
1650457150000|2022-04-20 12:19:10|20.63|20.43|20.61|20.41|20.63|20.43|20.61|20.41|5
1650457160000|2022-04-20 12:19:20|20.6|20.4|20.6|20.4|20.6|20.4|20.6|20.4|1
1650457180000|2022-04-20 12:19:40|20.59|20.39|20.59|20.39|20.59|20.39|20.59|20.39|1
1650457210000|2022-04-20 12:20:10|20.6|20.4|20.6|20.4|20.6|20.4|20.6|20.4|1
1650457230000|2022-04-20 12:20:30|20.61|20.41|20.61|20.41|20.61|20.41|20.61|20.41|1
1650457270000|2022-04-20 12:21:10|20.6|20.4|20.6|20.4|20.6|20.4|20.59|20.39|3
1650457280000|2022-04-20 12:21:20|20.59|20.39|20.59|20.39|20.59|20.39|20.59|20.39|1
1650457290000|2022-04-20 12:21:30|20.6|20.4|20.6|20.4|20.6|20.4|20.6|20.4|1
1650457300000|2022-04-20 12:21:40|20.61|20.41|20.61|20.41|20.61|20.41|20.61|20.41|1
1650457310000|2022-04-20 12:21:50|20.62|20.42|20.62|20.42|20.62|20.42|20.61|20.41|3
1650457320000|2022-04-20 12:22:00|20.63|20.43|20.62|20.42|20.63|20.43|20.62|20.42|8
1650457330000|2022-04-20 12:22:10|20.63|20.43|20.64|20.44|20.64|20.44|20.63|20.43|2
1650457340000|2022-04-20 12:22:20|20.63|20.43|20.63|20.43|20.63|20.43|20.63|20.43|1
1650457350000|2022-04-20 12:22:30|20.64|20.44|20.64|20.44|20.64|20.44|20.63|20.43|3
1650457370000|2022-04-20 12:22:50|20.63|20.43|20.63|20.43|20.63|20.43|20.63|20.43|1
1650457390000|2022-04-20 12:23:10|20.64|20.44|20.64|20.44|20.64|20.44|20.64|20.44|1
1650457400000|2022-04-20 12:23:20|20.63|20.43|20.63|20.43|20.64|20.44|20.63|20.43|3
1650457410000|2022-04-20 12:23:30|20.64|20.44|20.63|20.43|20.64|20.44|20.63|20.43|2
1650457450000|2022-04-20 12:24:10|20.64|20.44|20.64|20.44|20.64|20.44|20.64|20.44|1
1650457460000|2022-04-20 12:24:20|20.63|20.43|20.63|20.43|20.63|20.43|20.63|20.43|1
1650457480000|2022-04-20 12:24:40|20.64|20.44|20.64|20.44|20.64|20.44|20.64|20.44|1
1650457490000|2022-04-20 12:24:50|20.63|20.43|20.63|20.43|20.63|20.43|20.63|20.43|1
1650457520000|2022-04-20 12:25:20|20.64|20.44|20.64|20.44|20.64|20.44|20.63|20.43|3
1650457540000|2022-04-20 12:25:40|20.63|20.43|20.63|20.43|20.64|20.44|20.63|20.43|3
1650457600000|2022-04-20 12:26:40|20.64|20.44|20.64|20.44|20.64|20.44|20.64|20.44|1
1650457620000|2022-04-20 12:27:00|20.63|20.43|20.64|20.44|20.64|20.44|20.63|20.43|2
1650457650000|2022-04-20 12:27:30|20.63|20.43|20.64|20.44|20.64|20.44|20.63|20.43|2
1650457660000|2022-04-20 12:27:40|20.63|20.43|20.64|20.44|20.64|20.44|20.63|20.43|2
1650457800000|2022-04-20 12:30:00|20.63|20.43|20.64|20.44|20.64|20.44|20.63|20.43|4
1650457830000|2022-04-20 12:30:30|20.63|20.43|20.64|20.44|20.65|20.45|20.62|20.42|6
1650457840000|2022-04-20 12:30:40|20.65|20.45|20.65|20.45|20.65|20.45|20.64|20.44|5
1650457850000|2022-04-20 12:30:50|20.64|20.44|20.65|20.45|20.65|20.45|20.64|20.44|2
1650457870000|2022-04-20 12:31:10|20.66|20.46|20.66|20.46|20.66|20.46|20.66|20.46|1
1650457880000|2022-04-20 12:31:20|20.65|20.45|20.64|20.44|20.66|20.46|20.63|20.43|6
1650457890000|2022-04-20 12:31:30|20.65|20.45|20.65|20.45|20.65|20.45|20.64|20.44|3
1650457900000|2022-04-20 12:31:40|20.66|20.46|20.64|20.44|20.66|20.46|20.64|20.44|7
1650457920000|2022-04-20 12:32:00|20.65|20.45|20.64|20.44|20.65|20.45|20.64|20.44|6
1650457980000|2022-04-20 12:33:00|20.65|20.45|20.62|20.42|20.65|20.45|20.62|20.42|6
1650457990000|2022-04-20 12:33:10|20.63|20.43|20.63|20.43|20.63|20.43|20.63|20.43|1
1650458000000|2022-04-20 12:33:20|20.64|20.44|20.64|20.44|20.65|20.45|20.64|20.44|3
1650458010000|2022-04-20 12:33:30|20.63|20.43|20.63|20.43|20.64|20.44|20.63|20.43|5
1650458040000|2022-04-20 12:34:00|20.64|20.44|20.63|20.43|20.64|20.44|20.63|20.43|2
1650458050000|2022-04-20 12:34:10|20.64|20.44|20.63|20.43|20.64|20.44|20.63|20.43|2
1650458060000|2022-04-20 12:34:20|20.62|20.42|20.62|20.42|20.62|20.42|20.62|20.42|1
1650458070000|2022-04-20 12:34:30|20.63|20.43|20.62|20.42|20.63|20.43|20.62|20.42|8
1650458080000|2022-04-20 12:34:40|20.63|20.43|20.62|20.42|20.63|20.43|20.61|20.41|8
1650458100000|2022-04-20 12:35:00|20.63|20.43|20.62|20.42|20.63|20.43|20.62|20.42|4
1650458110000|2022-04-20 12:35:10|20.61|20.41|20.62|20.42|20.62|20.42|20.61|20.41|2
1650458190000|2022-04-20 12:36:30|20.63|20.43|20.62|20.42|20.63|20.43|20.62|20.42|6
1650458200000|2022-04-20 12:36:40|20.63|20.43|20.62|20.42|20.63|20.43|20.62|20.42|4
1650458220000|2022-04-20 12:37:00|20.63|20.43|20.65|20.45|20.65|20.45|20.62|20.42|11
1650458230000|2022-04-20 12:37:10|20.64|20.44|20.65|20.45|20.65|20.45|20.64|20.44|2
1650458250000|2022-04-20 12:37:30|20.66|20.46|20.66|20.46|20.66|20.46|20.66|20.46|1
1650458260000|2022-04-20 12:37:40|20.65|20.45|20.65|20.45|20.65|20.45|20.65|20.45|1
1650458340000|2022-04-20 12:39:00|20.64|20.44|20.64|20.44|20.65|20.45|20.64|20.44|3
1650458410000|2022-04-20 12:40:10|20.63|20.43|20.63|20.43|20.64|20.44|20.63|20.43|13
1650458420000|2022-04-20 12:40:20|20.62|20.42|20.63|20.43|20.63|20.43|20.62|20.42|10
1650458430000|2022-04-20 12:40:30|20.62|20.42|20.63|20.43|20.63|20.43|20.62|20.42|8
1650458440000|2022-04-20 12:40:40|20.62|20.42|20.62|20.42|20.62|20.42|20.62|20.42|1
1650458450000|2022-04-20 12:40:50|20.63|20.43|20.63|20.43|20.63|20.43|20.63|20.43|1
1650458460000|2022-04-20 12:41:00|20.64|20.44|20.63|20.43|20.64|20.44|20.63|20.43|4
1650458470000|2022-04-20 12:41:10|20.64|20.44|20.63|20.43|20.64|20.44|20.63|20.43|14
1650458480000|2022-04-20 12:41:20|20.64|20.44|20.63|20.43|20.64|20.44|20.63|20.43|6
1650458540000|2022-04-20 12:42:20|20.62|20.42|20.62|20.42|20.62|20.42|20.62|20.42|1
1650458550000|2022-04-20 12:42:30|20.63|20.43|20.62|20.42|20.63|20.43|20.62|20.42|12
1650458560000|2022-04-20 12:42:40|20.63|20.43|20.63|20.43|20.63|20.43|20.62|20.42|9
1650458570000|2022-04-20 12:42:50|20.62|20.42|20.63|20.43|20.63|20.43|20.62|20.42|6
1650458600000|2022-04-20 12:43:20|20.62|20.42|20.63|20.43|20.63|20.43|20.62|20.42|2
1650458620000|2022-04-20 12:43:40|20.62|20.42|20.63|20.43|20.63|20.43|20.62|20.42|2
1650458680000|2022-04-20 12:44:40|20.64|20.44|20.64|20.44|20.64|20.44|20.64|20.44|1
1650458690000|2022-04-20 12:44:50|20.63|20.43|20.63|20.43|20.63|20.43|20.63|20.43|1
1650458700000|2022-04-20 12:45:00|20.62|20.42|20.63|20.43|20.63|20.43|20.62|20.42|2
1650458740000|2022-04-20 12:45:40|20.62|20.42|20.62|20.42|20.63|20.43|20.62|20.42|5
1650458750000|2022-04-20 12:45:50|20.63|20.43|20.63|20.43|20.63|20.43|20.62|20.42|3
1650458850000|2022-04-20 12:47:30|20.62|20.42|20.62|20.42|20.62|20.42|20.62|20.42|1
1650458980000|2022-04-20 12:49:40|20.61|20.41|20.62|20.42|20.62|20.42|20.61|20.41|6
1650459030000|2022-04-20 12:50:30|20.63|20.43|20.63|20.43|20.63|20.43|20.63|20.43|1
1650459040000|2022-04-20 12:50:40|20.64|20.44|20.64|20.44|20.64|20.44|20.64|20.44|1
1650459060000|2022-04-20 12:51:00|20.63|20.43|20.63|20.43|20.64|20.44|20.63|20.43|5
1650459070000|2022-04-20 12:51:10|20.64|20.44|20.64|20.44|20.64|20.44|20.63|20.43|7
1650459100000|2022-04-20 12:51:40|20.63|20.43|20.64|20.44|20.64|20.44|20.63|20.43|2
1650459110000|2022-04-20 12:51:50|20.63|20.43|20.64|20.44|20.64|20.44|20.63|20.43|2
1650459150000|2022-04-20 12:52:30|20.63|20.43|20.64|20.44|20.64|20.44|20.63|20.43|10
1650459160000|2022-04-20 12:52:40|20.63|20.43|20.64|20.44|20.64|20.44|20.63|20.43|2
1650459230000|2022-04-20 12:53:50|20.63|20.43|20.63|20.43|20.63|20.43|20.63|20.43|1
1650459240000|2022-04-20 12:54:00|20.62|20.42|20.62|20.42|20.62|20.42|20.62|20.42|1
1650459290000|2022-04-20 12:54:50|20.61|20.41|20.62|20.42|20.62|20.42|20.61|20.41|2
1650459310000|2022-04-20 12:55:10|20.61|20.41|20.61|20.41|20.62|20.42|20.61|20.41|7
1650459350000|2022-04-20 12:55:50|20.6|20.4|20.61|20.41|20.61|20.41|20.6|20.4|2
1650459410000|2022-04-20 12:56:50|20.6|20.4|20.6|20.4|20.61|20.41|20.6|20.4|11
1650459430000|2022-04-20 12:57:10|20.61|20.41|20.61|20.41|20.61|20.41|20.61|20.41|1
1650459460000|2022-04-20 12:57:40|20.62|20.42|20.61|20.41|20.62|20.42|20.61|20.41|2
1650459470000|2022-04-20 12:57:50|20.62|20.42|20.62|20.42|20.62|20.42|20.61|20.41|3
1650459480000|2022-04-20 12:58:00|20.63|20.43|20.62|20.42|20.63|20.43|20.62|20.42|8
1650459490000|2022-04-20 12:58:10|20.63|20.43|20.63|20.43|20.63|20.43|20.63|20.43|1
1650459510000|2022-04-20 12:58:30|20.62|20.42|20.63|20.43|20.63|20.43|20.62|20.42|2
1650459520000|2022-04-20 12:58:40|20.62|20.42|20.63|20.43|20.63|20.43|20.62|20.42|2
1650459550000|2022-04-20 12:59:10|20.62|20.42|20.62|20.42|20.63|20.43|20.62|20.42|3
1650459560000|2022-04-20 12:59:20|20.61|20.41|20.61|20.41|20.61|20.41|20.61|20.41|1
1650459590000|2022-04-20 12:59:50|20.6|20.4|20.6|20.4|20.6|20.4|20.6|20.4|1
1650459600000|2022-04-20 13:00:00|20.59|20.39|20.6|20.4|20.6|20.4|20.59|20.39|4
1650459610000|2022-04-20 13:00:10|20.59|20.39|20.59|20.39|20.6|20.4|20.59|20.39|3
1650459630000|2022-04-20 13:00:30|20.6|20.4|20.61|20.41|20.61|20.41|20.6|20.4|2
1650459640000|2022-04-20 13:00:40|20.6|20.4|20.6|20.4|20.61|20.41|20.6|20.4|3
1650459670000|2022-04-20 13:01:10|20.59|20.39|20.59|20.39|20.6|20.4|20.59|20.39|11
1650459680000|2022-04-20 13:01:20|20.6|20.4|20.6|20.4|20.6|20.4|20.59|20.39|5
1650459690000|2022-04-20 13:01:30|20.59|20.39|20.59|20.39|20.6|20.4|20.59|20.39|5
1650459710000|2022-04-20 13:01:50|20.58|20.38|20.59|20.39|20.59|20.39|20.58|20.38|4
1650459720000|2022-04-20 13:02:00|20.58|20.38|20.59|20.39|20.59|20.39|20.58|20.38|2
1650459730000|2022-04-20 13:02:10|20.58|20.38|20.59|20.39|20.59|20.39|20.58|20.38|4
1650459740000|2022-04-20 13:02:20|20.58|20.38|20.59|20.39|20.59|20.39|20.58|20.38|6
1650459750000|2022-04-20 13:02:30|20.58|20.38|20.58|20.38|20.59|20.39|20.58|20.38|9
1650459760000|2022-04-20 13:02:40|20.59|20.39|20.6|20.4|20.61|20.41|20.58|20.38|8
1650459770000|2022-04-20 13:02:50|20.61|20.41|20.59|20.39|20.61|20.41|20.59|20.39|13
1650459790000|2022-04-20 13:03:10|20.6|20.4|20.6|20.4|20.6|20.4|20.59|20.39|13
1650459830000|2022-04-20 13:03:50|20.59|20.39|20.59|20.39|20.59|20.39|20.59|20.39|1
1650459840000|2022-04-20 13:04:00|20.6|20.4|20.6|20.4|20.6|20.4|20.6|20.4|1
1650459850000|2022-04-20 13:04:10|20.59|20.39|20.6|20.4|20.6|20.4|20.59|20.39|10
1650459890000|2022-04-20 13:04:50|20.59|20.39|20.6|20.4|20.6|20.4|20.59|20.39|2
1650459900000|2022-04-20 13:05:00|20.59|20.39|20.58|20.38|20.6|20.4|20.58|20.38|4
1650459910000|2022-04-20 13:05:10|20.59|20.39|20.58|20.38|20.59|20.39|20.58|20.38|2
1650459930000|2022-04-20 13:05:30|20.59|20.39|20.58|20.38|20.59|20.39|20.58|20.38|10
1650459940000|2022-04-20 13:05:40|20.59|20.39|20.59|20.39|20.59|20.39|20.58|20.38|7
1650459950000|2022-04-20 13:05:50|20.58|20.38|20.58|20.38|20.59|20.39|20.58|20.38|5
1650459960000|2022-04-20 13:06:00|20.57|20.37|20.57|20.37|20.57|20.37|20.57|20.37|1
1650459970000|2022-04-20 13:06:10|20.56|20.36|20.57|20.37|20.57|20.37|20.56|20.36|2
1650459980000|2022-04-20 13:06:20|20.58|20.38|20.57|20.37|20.58|20.38|20.57|20.37|2
1650459990000|2022-04-20 13:06:30|20.58|20.38|20.58|20.38|20.58|20.38|20.57|20.37|7
1650460010000|2022-04-20 13:06:50|20.59|20.39|20.58|20.38|20.59|20.39|20.58|20.38|2
1650460020000|2022-04-20 13:07:00|20.59|20.39|20.58|20.38|20.59|20.39|20.58|20.38|2
1650460030000|2022-04-20 13:07:10|20.59|20.39|20.59|20.39|20.59|20.39|20.58|20.38|3
1650460040000|2022-04-20 13:07:20|20.58|20.38|20.58|20.38|20.59|20.39|20.58|20.38|3
1650460050000|2022-04-20 13:07:30|20.59|20.39|20.58|20.38|20.59|20.39|20.58|20.38|2
1650460060000|2022-04-20 13:07:40|20.59|20.39|20.58|20.38|20.59|20.39|20.58|20.38|2
1650460070000|2022-04-20 13:07:50|20.59|20.39|20.59|20.39|20.59|20.39|20.58|20.38|5
1650460080000|2022-04-20 13:08:00|20.58|20.38|20.58|20.38|20.59|20.39|20.58|20.38|3
1650460220000|2022-04-20 13:10:20|20.59|20.39|20.58|20.38|20.59|20.39|20.58|20.38|4
1650460240000|2022-04-20 13:10:40|20.59|20.39|20.59|20.39|20.59|20.39|20.59|20.39|1
1650460250000|2022-04-20 13:10:50|20.58|20.38|20.59|20.39|20.59|20.39|20.58|20.38|4
1650460270000|2022-04-20 13:11:10|20.58|20.38|20.59|20.39|20.59|20.39|20.58|20.38|2
1650460280000|2022-04-20 13:11:20|20.58|20.38|20.59|20.39|20.59|20.39|20.58|20.38|2
1650460300000|2022-04-20 13:11:40|20.58|20.38|20.6|20.4|20.6|20.4|20.58|20.38|5
1650460310000|2022-04-20 13:11:50|20.61|20.41|20.62|20.42|20.63|20.43|20.61|20.41|8
1650460350000|2022-04-20 13:12:30|20.61|20.41|20.61|20.41|20.62|20.42|20.61|20.41|3
1650460360000|2022-04-20 13:12:40|20.62|20.42|20.61|20.41|20.62|20.42|20.61|20.41|8
1650460370000|2022-04-20 13:12:50|20.62|20.42|20.62|20.42|20.62|20.42|20.62|20.42|1
1650460390000|2022-04-20 13:13:10|20.61|20.41|20.61|20.41|20.62|20.42|20.61|20.41|9
1650460460000|2022-04-20 13:14:20|20.6|20.4|20.6|20.4|20.61|20.41|20.6|20.4|5
1650460470000|2022-04-20 13:14:30|20.61|20.41|20.61|20.41|20.61|20.41|20.6|20.4|3
1650460500000|2022-04-20 13:15:00|20.6|20.4|20.6|20.4|20.6|20.4|20.6|20.4|1
1650460510000|2022-04-20 13:15:10|20.61|20.41|20.6|20.4|20.61|20.41|20.6|20.4|8
1650460520000|2022-04-20 13:15:20|20.61|20.41|20.6|20.4|20.61|20.41|20.6|20.4|4
1650460540000|2022-04-20 13:15:40|20.61|20.41|20.6|20.4|20.61|20.41|20.6|20.4|2
1650460630000|2022-04-20 13:17:10|20.61|20.41|20.61|20.41|20.61|20.41|20.6|20.4|9
1650460660000|2022-04-20 13:17:40|20.62|20.42|20.62|20.42|20.62|20.42|20.62|20.42|1
1650460690000|2022-04-20 13:18:10|20.61|20.41|20.62|20.42|20.62|20.42|20.61|20.41|2
1650460700000|2022-04-20 13:18:20|20.61|20.41|20.62|20.42|20.62|20.42|20.61|20.41|2
1650460710000|2022-04-20 13:18:30|20.61|20.41|20.62|20.42|20.62|20.42|20.61|20.41|2
1650460720000|2022-04-20 13:18:40|20.61|20.41|20.62|20.42|20.62|20.42|20.61|20.41|6
1650460730000|2022-04-20 13:18:50|20.61|20.41|20.61|20.41|20.62|20.42|20.61|20.41|3
1650460740000|2022-04-20 13:19:00|20.62|20.42|20.62|20.42|20.62|20.42|20.62|20.42|1
1650460760000|2022-04-20 13:19:20|20.63|20.43|20.63|20.43|20.63|20.43|20.63|20.43|1
1650460820000|2022-04-20 13:20:20|20.62|20.42|20.63|20.43|20.63|20.43|20.62|20.42|4
1650460830000|2022-04-20 13:20:30|20.62|20.42|20.63|20.43|20.63|20.43|20.62|20.42|4
1650460840000|2022-04-20 13:20:40|20.62|20.42|20.63|20.43|20.63|20.43|20.62|20.42|10
1650460850000|2022-04-20 13:20:50|20.62|20.42|20.62|20.42|20.63|20.43|20.62|20.42|3
1650460870000|2022-04-20 13:21:10|20.61|20.41|20.62|20.42|20.62|20.42|20.61|20.41|10
1650460880000|2022-04-20 13:21:20|20.61|20.41|20.61|20.41|20.62|20.42|20.61|20.41|3
1650460900000|2022-04-20 13:21:40|20.62|20.42|20.61|20.41|20.62|20.42|20.61|20.41|2
1650460910000|2022-04-20 13:21:50|20.62|20.42|20.62|20.42|20.62|20.42|20.62|20.42|1
1650460920000|2022-04-20 13:22:00|20.61|20.41|20.61|20.41|20.62|20.42|20.61|20.41|3
1650460940000|2022-04-20 13:22:20|20.6|20.4|20.61|20.41|20.61|20.41|20.6|20.4|2
1650460960000|2022-04-20 13:22:40|20.6|20.4|20.6|20.4|20.61|20.41|20.6|20.4|5
1650460970000|2022-04-20 13:22:50|20.61|20.41|20.61|20.41|20.61|20.41|20.61|20.41|1
1650460990000|2022-04-20 13:23:10|20.6|20.4|20.59|20.39|20.6|20.4|20.59|20.39|2
1650461000000|2022-04-20 13:23:20|20.58|20.38|20.59|20.39|20.59|20.39|20.58|20.38|4
1650461010000|2022-04-20 13:23:30|20.58|20.38|20.59|20.39|20.59|20.39|20.58|20.38|4
1650461020000|2022-04-20 13:23:40|20.58|20.38|20.59|20.39|20.59|20.39|20.58|20.38|2
1650461030000|2022-04-20 13:23:50|20.58|20.38|20.59|20.39|20.59|20.39|20.58|20.38|8
1650461040000|2022-04-20 13:24:00|20.58|20.38|20.59|20.39|20.59|20.39|20.58|20.38|4
1650461080000|2022-04-20 13:24:40|20.58|20.38|20.6|20.4|20.6|20.4|20.58|20.38|3
1650461090000|2022-04-20 13:24:50|20.59|20.39|20.59|20.39|20.59|20.39|20.59|20.39|1
1650461140000|2022-04-20 13:25:40|20.58|20.38|20.59|20.39|20.59|20.39|20.58|20.38|6
1650461150000|2022-04-20 13:25:50|20.58|20.38|20.58|20.38|20.59|20.39|20.58|20.38|5
1650461160000|2022-04-20 13:26:00|20.59|20.39|20.59|20.39|20.59|20.39|20.58|20.38|7
1650461170000|2022-04-20 13:26:10|20.58|20.38|20.59|20.39|20.59|20.39|20.58|20.38|2
1650461210000|2022-04-20 13:26:50|20.58|20.38|20.59|20.39|20.59|20.39|20.58|20.38|2
1650461220000|2022-04-20 13:27:00|20.58|20.38|20.59|20.39|20.59|20.39|20.58|20.38|2
1650461340000|2022-04-20 13:29:00|20.58|20.38|20.59|20.39|20.59|20.39|20.58|20.38|4
1650461350000|2022-04-20 13:29:10|20.58|20.38|20.58|20.38|20.59|20.39|20.58|20.38|5
1650461370000|2022-04-20 13:29:30|20.59|20.39|20.58|20.38|20.59|20.39|20.58|20.38|2
1650461380000|2022-04-20 13:29:40|20.59|20.39|20.59|20.39|20.59|20.39|20.58|20.38|3
1650461390000|2022-04-20 13:29:50|20.58|20.38|20.58|20.38|20.59|20.39|20.58|20.38|3
1650461400000|2022-04-20 13:30:00|20.59|20.39|20.58|20.38|20.59|20.39|20.58|20.38|4
1650461410000|2022-04-20 13:30:10|20.59|20.39|20.59|20.39|20.59|20.39|20.59|20.39|1
1650461420000|2022-04-20 13:30:20|20.58|20.38|20.57|20.37|20.58|20.38|20.57|20.37|2
1650461430000|2022-04-20 13:30:30|20.56|20.36|20.57|20.37|20.57|20.37|20.56|20.36|2
1650461450000|2022-04-20 13:30:50|20.58|20.38|20.58|20.38|20.58|20.38|20.58|20.38|1
1650461470000|2022-04-20 13:31:10|20.59|20.39|20.59|20.39|20.59|20.39|20.58|20.38|3
1650461490000|2022-04-20 13:31:30|20.58|20.38|20.59|20.39|20.59|20.39|20.58|20.38|2
1650461500000|2022-04-20 13:31:40|20.58|20.38|20.59|20.39|20.59|20.39|20.58|20.38|4
1650461510000|2022-04-20 13:31:50|20.6|20.4|20.59|20.39|20.6|20.4|20.59|20.39|6
1650461520000|2022-04-20 13:32:00|20.58|20.38|20.59|20.39|20.59|20.39|20.58|20.38|2
1650461530000|2022-04-20 13:32:10|20.6|20.4|20.61|20.41|20.61|20.41|20.6|20.4|6
1650461540000|2022-04-20 13:32:20|20.6|20.4|20.6|20.4|20.61|20.41|20.6|20.4|7
1650461550000|2022-04-20 13:32:30|20.59|20.39|20.59|20.39|20.6|20.4|20.59|20.39|3
1650461560000|2022-04-20 13:32:40|20.58|20.38|20.57|20.37|20.58|20.38|20.57|20.37|2
1650461570000|2022-04-20 13:32:50|20.56|20.36|20.56|20.36|20.56|20.36|20.56|20.36|1
1650461590000|2022-04-20 13:33:10|20.55|20.35|20.57|20.37|20.57|20.37|20.55|20.35|3
1650461600000|2022-04-20 13:33:20|20.56|20.36|20.56|20.36|20.56|20.36|20.56|20.36|1
1650461610000|2022-04-20 13:33:30|20.57|20.37|20.57|20.37|20.57|20.37|20.57|20.37|1
1650461630000|2022-04-20 13:33:50|20.56|20.36|20.56|20.36|20.56|20.36|20.56|20.36|1
1650461640000|2022-04-20 13:34:00|20.57|20.37|20.56|20.36|20.57|20.37|20.56|20.36|6
1650461650000|2022-04-20 13:34:10|20.55|20.35|20.55|20.35|20.55|20.35|20.55|20.35|1
1650461660000|2022-04-20 13:34:20|20.54|20.34|20.51|20.31|20.55|20.35|20.51|20.31|9
1650461670000|2022-04-20 13:34:30|20.52|20.32|20.47|20.27|20.52|20.32|20.46|20.26|13
1650461680000|2022-04-20 13:34:40|20.48|20.28|20.47|20.27|20.48|20.28|20.46|20.26|16
1650461690000|2022-04-20 13:34:50|20.46|20.26|20.46|20.26|20.47|20.27|20.45|20.25|9
1650461700000|2022-04-20 13:35:00|20.47|20.27|20.46|20.26|20.47|20.27|20.46|20.26|20
1650461710000|2022-04-20 13:35:10|20.47|20.27|20.46|20.26|20.47|20.27|20.46|20.26|8
1650461720000|2022-04-20 13:35:20|20.47|20.27|20.46|20.26|20.47|20.27|20.45|20.25|6
1650461730000|2022-04-20 13:35:30|20.45|20.25|20.43|20.23|20.45|20.25|20.43|20.23|3
1650461740000|2022-04-20 13:35:40|20.42|20.22|20.42|20.22|20.42|20.22|20.42|20.22|1
1650461750000|2022-04-20 13:35:50|20.41|20.21|20.41|20.21|20.41|20.21|20.39|20.19|5
1650461760000|2022-04-20 13:36:00|20.4|20.2|20.41|20.21|20.41|20.21|20.4|20.2|6
1650461770000|2022-04-20 13:36:10|20.4|20.2|20.4|20.2|20.42|20.22|20.4|20.2|5
1650461780000|2022-04-20 13:36:20|20.41|20.21|20.41|20.21|20.42|20.22|20.4|20.2|9
1650461790000|2022-04-20 13:36:30|20.42|20.22|20.42|20.22|20.42|20.22|20.41|20.21|9
1650461800000|2022-04-20 13:36:40|20.41|20.21|20.42|20.22|20.42|20.22|20.41|20.21|4
1650461820000|2022-04-20 13:37:00|20.43|20.23|20.43|20.23|20.43|20.23|20.43|20.23|1
1650461830000|2022-04-20 13:37:10|20.42|20.22|20.43|20.23|20.43|20.23|20.42|20.22|6
1650461840000|2022-04-20 13:37:20|20.42|20.22|20.43|20.23|20.43|20.23|20.42|20.22|4
1650461850000|2022-04-20 13:37:30|20.44|20.24|20.43|20.23|20.44|20.24|20.43|20.23|12
1650461860000|2022-04-20 13:37:40|20.44|20.24|20.44|20.24|20.44|20.24|20.43|20.23|9
1650461870000|2022-04-20 13:37:50|20.43|20.23|20.43|20.23|20.44|20.24|20.43|20.23|3
1650461880000|2022-04-20 13:38:00|20.44|20.24|20.43|20.23|20.44|20.24|20.43|20.23|14
1650461890000|2022-04-20 13:38:10|20.44|20.24|20.42|20.22|20.44|20.24|20.42|20.22|3
1650461900000|2022-04-20 13:38:20|20.43|20.23|20.43|20.23|20.43|20.23|20.42|20.22|11
1650461910000|2022-04-20 13:38:30|20.44|20.24|20.45|20.25|20.45|20.25|20.43|20.23|6
1650461920000|2022-04-20 13:38:40|20.44|20.24|20.44|20.24|20.45|20.25|20.44|20.24|3
1650461930000|2022-04-20 13:38:50|20.45|20.25|20.45|20.25|20.45|20.25|20.45|20.25|1
1650461940000|2022-04-20 13:39:00|20.44|20.24|20.45|20.25|20.45|20.25|20.44|20.24|8
1650461960000|2022-04-20 13:39:20|20.46|20.26|20.45|20.25|20.46|20.26|20.45|20.25|2
1650461970000|2022-04-20 13:39:30|20.46|20.26|20.46|20.26|20.46|20.26|20.46|20.26|1
1650461990000|2022-04-20 13:39:50|20.47|20.27|20.47|20.27|20.47|20.27|20.47|20.27|1
1650462000000|2022-04-20 13:40:00|20.46|20.26|20.46|20.26|20.47|20.27|20.46|20.26|5
1650462010000|2022-04-20 13:40:10|20.45|20.25|20.45|20.25|20.46|20.26|20.45|20.25|7
1650462020000|2022-04-20 13:40:20|20.46|20.26|20.46|20.26|20.46|20.26|20.45|20.25|5
1650462030000|2022-04-20 13:40:30|20.45|20.25|20.45|20.25|20.46|20.26|20.45|20.25|5
1650462050000|2022-04-20 13:40:50|20.46|20.26|20.45|20.25|20.46|20.26|20.45|20.25|6
1650462060000|2022-04-20 13:41:00|20.46|20.26|20.46|20.26|20.46|20.26|20.45|20.25|3
1650462090000|2022-04-20 13:41:30|20.45|20.25|20.46|20.26|20.46|20.26|20.45|20.25|2
1650462110000|2022-04-20 13:41:50|20.47|20.27|20.46|20.26|20.47|20.27|20.45|20.25|6
1650462120000|2022-04-20 13:42:00|20.45|20.25|20.45|20.25|20.46|20.26|20.45|20.25|5
1650462130000|2022-04-20 13:42:10|20.44|20.24|20.44|20.24|20.45|20.25|20.44|20.24|7
1650462140000|2022-04-20 13:42:20|20.43|20.23|20.44|20.24|20.44|20.24|20.43|20.23|2
1650462150000|2022-04-20 13:42:30|20.43|20.23|20.43|20.23|20.44|20.24|20.43|20.23|3
1650462160000|2022-04-20 13:42:40|20.44|20.24|20.43|20.23|20.44|20.24|20.43|20.23|8
1650462170000|2022-04-20 13:42:50|20.42|20.22|20.39|20.19|20.42|20.22|20.38|20.18|10
1650462180000|2022-04-20 13:43:00|20.38|20.18|20.32|20.12|20.39|20.19|20.32|20.12|11
1650462190000|2022-04-20 13:43:10|20.31|20.11|20.31|20.11|20.32|20.12|20.31|20.11|9
1650462200000|2022-04-20 13:43:20|20.3|20.1|20.3|20.1|20.31|20.11|20.29|20.09|15
1650462210000|2022-04-20 13:43:30|20.31|20.11|20.31|20.11|20.33|20.13|20.3|20.1|9
1650462220000|2022-04-20 13:43:40|20.32|20.12|20.31|20.11|20.32|20.12|20.31|20.11|6
1650462230000|2022-04-20 13:43:50|20.32|20.12|20.32|20.12|20.32|20.12|20.31|20.11|3
1650462260000|2022-04-20 13:44:20|20.33|20.13|20.34|20.14|20.34|20.14|20.33|20.13|4
1650462270000|2022-04-20 13:44:30|20.33|20.13|20.34|20.14|20.34|20.14|20.33|20.13|4
1650462280000|2022-04-20 13:44:40|20.33|20.13|20.35|20.15|20.35|20.15|20.33|20.13|7
1650462290000|2022-04-20 13:44:50|20.34|20.14|20.34|20.14|20.35|20.15|20.34|20.14|3
1650462300000|2022-04-20 13:45:00|20.35|20.15|20.34|20.14|20.35|20.15|20.34|20.14|4
1650462310000|2022-04-20 13:45:10|20.35|20.15|20.35|20.15|20.35|20.15|20.35|20.15|1
1650462360000|2022-04-20 13:46:00|20.34|20.14|20.34|20.14|20.34|20.14|20.33|20.13|3
1650462370000|2022-04-20 13:46:10|20.33|20.13|20.32|20.12|20.34|20.14|20.32|20.12|6
1650462380000|2022-04-20 13:46:20|20.31|20.11|20.31|20.11|20.32|20.12|20.31|20.11|5
1650462390000|2022-04-20 13:46:30|20.3|20.1|20.29|20.09|20.31|20.11|20.29|20.09|4
1650462400000|2022-04-20 13:46:40|20.3|20.1|20.27|20.07|20.3|20.1|20.27|20.07|6
1650462410000|2022-04-20 13:46:50|20.26|20.06|20.26|20.06|20.27|20.07|20.25|20.05|7
1650462420000|2022-04-20 13:47:00|20.25|20.05|20.27|20.07|20.27|20.07|20.25|20.05|11
1650462430000|2022-04-20 13:47:10|20.26|20.06|20.27|20.07|20.27|20.07|20.26|20.06|12
1650462440000|2022-04-20 13:47:20|20.26|20.06|20.26|20.06|20.27|20.07|20.26|20.06|9
1650462450000|2022-04-20 13:47:30|20.25|20.05|20.26|20.06|20.26|20.06|20.25|20.05|2
1650462460000|2022-04-20 13:47:40|20.25|20.05|20.25|20.05|20.25|20.05|20.24|20.04|5
1650462470000|2022-04-20 13:47:50|20.26|20.06|20.26|20.06|20.26|20.06|20.25|20.05|5
1650462480000|2022-04-20 13:48:00|20.27|20.07|20.27|20.07|20.27|20.07|20.26|20.06|3
1650462490000|2022-04-20 13:48:10|20.28|20.08|20.27|20.07|20.28|20.08|20.26|20.06|4
1650462500000|2022-04-20 13:48:20|20.26|20.06|20.25|20.05|20.27|20.07|20.25|20.05|8
1650462510000|2022-04-20 13:48:30|20.26|20.06|20.25|20.05|20.26|20.06|20.25|20.05|14
1650462520000|2022-04-20 13:48:40|20.26|20.06|20.21|20.01|20.26|20.06|20.21|20.01|13
1650462530000|2022-04-20 13:48:50|20.22|20.02|20.21|20.01|20.22|20.02|20.21|20.01|2
1650462540000|2022-04-20 13:49:00|20.2|20|20.21|20.01|20.21|20.01|20.2|20|4
1650462550000|2022-04-20 13:49:10|20.22|20.02|20.22|20.02|20.22|20.02|20.21|20.01|7
1650462560000|2022-04-20 13:49:20|20.23|20.03|20.24|20.04|20.24|20.04|20.23|20.03|2
1650462570000|2022-04-20 13:49:30|20.23|20.03|20.23|20.03|20.24|20.04|20.23|20.03|3
1650462580000|2022-04-20 13:49:40|20.24|20.04|20.24|20.04|20.24|20.04|20.23|20.03|5
1650462590000|2022-04-20 13:49:50|20.23|20.03|20.24|20.04|20.24|20.04|20.23|20.03|4
1650462600000|2022-04-20 13:50:00|20.23|20.03|20.23|20.03|20.24|20.04|20.23|20.03|3
1650462610000|2022-04-20 13:50:10|20.24|20.04|20.24|20.04|20.24|20.04|20.23|20.03|5
1650462620000|2022-04-20 13:50:20|20.25|20.05|20.26|20.06|20.26|20.06|20.25|20.05|2
1650462630000|2022-04-20 13:50:30|20.25|20.05|20.26|20.06|20.26|20.06|20.25|20.05|4
1650462670000|2022-04-20 13:51:10|20.25|20.05|20.26|20.06|20.26|20.06|20.25|20.05|8
1650462680000|2022-04-20 13:51:20|20.25|20.05|20.26|20.06|20.26|20.06|20.25|20.05|6
1650462730000|2022-04-20 13:52:10|20.25|20.05|20.24|20.04|20.26|20.06|20.23|20.03|12
1650462740000|2022-04-20 13:52:20|20.25|20.05|20.25|20.05|20.25|20.05|20.24|20.04|3
1650462760000|2022-04-20 13:52:40|20.24|20.04|20.24|20.04|20.25|20.05|20.24|20.04|3
1650462770000|2022-04-20 13:52:50|20.25|20.05|20.25|20.05|20.25|20.05|20.25|20.05|1
1650462810000|2022-04-20 13:53:30|20.24|20.04|20.24|20.04|20.25|20.05|20.24|20.04|7
1650462820000|2022-04-20 13:53:40|20.25|20.05|20.25|20.05|20.25|20.05|20.25|20.05|1
1650462830000|2022-04-20 13:53:50|20.24|20.04|20.24|20.04|20.25|20.05|20.24|20.04|3
1650462840000|2022-04-20 13:54:00|20.25|20.05|20.24|20.04|20.25|20.05|20.24|20.04|8
1650462850000|2022-04-20 13:54:10|20.23|20.03|20.21|20.01|20.23|20.03|20.2|20|11
1650462860000|2022-04-20 13:54:20|20.2|20|20.19|19.99|20.21|20.01|20.19|19.99|8
1650462870000|2022-04-20 13:54:30|20.2|20|20.2|20|20.21|20.01|20.19|19.99|11
1650462880000|2022-04-20 13:54:40|20.19|19.99|20.19|19.99|20.19|19.99|20.19|19.99|1
1650462890000|2022-04-20 13:54:50|20.2|20|20.21|20.01|20.21|20.01|20.2|20|2
1650462900000|2022-04-20 13:55:00|20.22|20.02|20.21|20.01|20.22|20.02|20.21|20.01|6
1650462910000|2022-04-20 13:55:10|20.22|20.02|20.22|20.02|20.22|20.02|20.22|20.02|1
1650462930000|2022-04-20 13:55:30|20.23|20.03|20.23|20.03|20.24|20.04|20.23|20.03|3
1650462960000|2022-04-20 13:56:00|20.22|20.02|20.23|20.03|20.23|20.03|20.22|20.02|4
1650462970000|2022-04-20 13:56:10|20.22|20.02|20.23|20.03|20.23|20.03|20.22|20.02|4
1650462980000|2022-04-20 13:56:20|20.22|20.02|20.23|20.03|20.23|20.03|20.22|20.02|2
1650462990000|2022-04-20 13:56:30|20.24|20.04|20.24|20.04|20.24|20.04|20.24|20.04|1
1650463020000|2022-04-20 13:57:00|20.23|20.03|20.24|20.04|20.24|20.04|20.23|20.03|8
1650463030000|2022-04-20 13:57:10|20.23|20.03|20.23|20.03|20.24|20.04|20.23|20.03|13
1650463040000|2022-04-20 13:57:20|20.24|20.04|20.23|20.03|20.24|20.04|20.23|20.03|8
1650463060000|2022-04-20 13:57:40|20.22|20.02|20.21|20.01|20.22|20.02|20.21|20.01|4
1650463080000|2022-04-20 13:58:00|20.22|20.02|20.21|20.01|20.22|20.02|20.21|20.01|2
1650463090000|2022-04-20 13:58:10|20.22|20.02|20.22|20.02|20.22|20.02|20.21|20.01|5
1650463100000|2022-04-20 13:58:20|20.21|20.01|20.22|20.02|20.22|20.02|20.21|20.01|8
1650463110000|2022-04-20 13:58:30|20.21|20.01|20.21|20.01|20.22|20.02|20.21|20.01|3
1650463120000|2022-04-20 13:58:40|20.22|20.02|20.22|20.02|20.22|20.02|20.21|20.01|5
1650463140000|2022-04-20 13:59:00|20.23|20.03|20.23|20.03|20.24|20.04|20.23|20.03|3
1650463150000|2022-04-20 13:59:10|20.24|20.04|20.24|20.04|20.24|20.04|20.24|20.04|1
1650463170000|2022-04-20 13:59:30|20.25|20.05|20.25|20.05|20.25|20.05|20.25|20.05|1
1650463180000|2022-04-20 13:59:40|20.24|20.04|20.24|20.04|20.24|20.04|20.24|20.04|1
1650463190000|2022-04-20 13:59:50|20.25|20.05|20.25|20.05|20.25|20.05|20.25|20.05|1
1650463200000|2022-04-20 14:00:00|20.24|20.04|20.23|20.03|20.25|20.05|20.23|20.03|10
1650463220000|2022-04-20 14:00:20|20.24|20.04|20.24|20.04|20.24|20.04|20.23|20.03|5
1650463240000|2022-04-20 14:00:40|20.25|20.05|20.25|20.05|20.25|20.05|20.24|20.04|5
1650463260000|2022-04-20 14:01:00|20.24|20.04|20.23|20.03|20.25|20.05|20.23|20.03|12
1650463270000|2022-04-20 14:01:10|20.24|20.04|20.23|20.03|20.24|20.04|20.23|20.03|6
1650463280000|2022-04-20 14:01:20|20.22|20.02|20.23|20.03|20.23|20.03|20.22|20.02|8
1650463290000|2022-04-20 14:01:30|20.22|20.02|20.22|20.02|20.23|20.03|20.22|20.02|3
1650463310000|2022-04-20 14:01:50|20.23|20.03|20.22|20.02|20.23|20.03|20.22|20.02|2
1650463330000|2022-04-20 14:02:10|20.23|20.03|20.23|20.03|20.24|20.04|20.23|20.03|5
1650463340000|2022-04-20 14:02:20|20.24|20.04|20.23|20.03|20.24|20.04|20.23|20.03|4
1650463350000|2022-04-20 14:02:30|20.24|20.04|20.23|20.03|20.24|20.04|20.23|20.03|2
1650463360000|2022-04-20 14:02:40|20.22|20.02|20.22|20.02|20.22|20.02|20.22|20.02|1
1650463370000|2022-04-20 14:02:50|20.23|20.03|20.21|20.01|20.23|20.03|20.21|20.01|5
1650463380000|2022-04-20 14:03:00|20.22|20.02|20.22|20.02|20.22|20.02|20.22|20.02|1
1650463390000|2022-04-20 14:03:10|20.21|20.01|20.21|20.01|20.22|20.02|20.21|20.01|3
1650463410000|2022-04-20 14:03:30|20.2|20|20.2|20|20.21|20.01|20.2|20|3
1650463420000|2022-04-20 14:03:40|20.21|20.01|20.21|20.01|20.22|20.02|20.21|20.01|3
1650463430000|2022-04-20 14:03:50|20.22|20.02|20.22|20.02|20.22|20.02|20.21|20.01|3
1650463510000|2022-04-20 14:05:10|20.23|20.03|20.23|20.03|20.23|20.03|20.23|20.03|1
1650463520000|2022-04-20 14:05:20|20.22|20.02|20.22|20.02|20.23|20.03|20.22|20.02|3
1650463530000|2022-04-20 14:05:30|20.23|20.03|20.22|20.02|20.23|20.03|20.22|20.02|2
1650463560000|2022-04-20 14:06:00|20.21|20.01|20.2|20|20.21|20.01|20.19|19.99|6
1650463570000|2022-04-20 14:06:10|20.21|20.01|20.21|20.01|20.21|20.01|20.21|20.01|1
1650463590000|2022-04-20 14:06:30|20.2|20|20.2|20|20.21|20.01|20.2|20|3
1650463600000|2022-04-20 14:06:40|20.19|19.99|20.19|19.99|20.2|20|20.19|19.99|3
1650463620000|2022-04-20 14:07:00|20.18|19.98|20.18|19.98|20.18|19.98|20.18|19.98|1
1650463670000|2022-04-20 14:07:50|20.17|19.97|20.18|19.98|20.18|19.98|20.17|19.97|10
1650463680000|2022-04-20 14:08:00|20.17|19.97|20.15|19.95|20.17|19.97|20.15|19.95|5
1650463690000|2022-04-20 14:08:10|20.16|19.96|20.17|19.97|20.17|19.97|20.15|19.95|4
1650463700000|2022-04-20 14:08:20|20.16|19.96|20.16|19.96|20.16|19.96|20.16|19.96|1
1650463710000|2022-04-20 14:08:30|20.17|19.97|20.2|20|20.2|20|20.17|19.97|4
1650463720000|2022-04-20 14:08:40|20.19|19.99|20.21|20.01|20.21|20.01|20.19|19.99|3
1650463730000|2022-04-20 14:08:50|20.2|20|20.2|20|20.2|20|20.19|19.99|11
1650463740000|2022-04-20 14:09:00|20.21|20.01|20.21|20.01|20.22|20.02|20.2|20|7
1650463750000|2022-04-20 14:09:10|20.22|20.02|20.22|20.02|20.22|20.02|20.21|20.01|13
1650463760000|2022-04-20 14:09:20|20.21|20.01|20.22|20.02|20.22|20.02|20.21|20.01|2
1650463770000|2022-04-20 14:09:30|20.23|20.03|20.23|20.03|20.23|20.03|20.22|20.02|5
1650463780000|2022-04-20 14:09:40|20.22|20.02|20.24|20.04|20.24|20.04|20.22|20.02|7
1650463800000|2022-04-20 14:10:00|20.25|20.05|20.26|20.06|20.26|20.06|20.24|20.04|6
1650463810000|2022-04-20 14:10:10|20.25|20.05|20.25|20.05|20.26|20.06|20.25|20.05|5
1650463820000|2022-04-20 14:10:20|20.26|20.06|20.26|20.06|20.26|20.06|20.25|20.05|7
1650463830000|2022-04-20 14:10:30|20.25|20.05|20.26|20.06|20.26|20.06|20.25|20.05|4
1650463840000|2022-04-20 14:10:40|20.25|20.05|20.27|20.07|20.27|20.07|20.25|20.05|11
1650463850000|2022-04-20 14:10:50|20.28|20.08|20.28|20.08|20.28|20.08|20.27|20.07|5
1650463870000|2022-04-20 14:11:10|20.29|20.09|20.29|20.09|20.3|20.1|20.28|20.08|7
1650463880000|2022-04-20 14:11:20|20.3|20.1|20.31|20.11|20.31|20.11|20.3|20.1|2
1650463890000|2022-04-20 14:11:30|20.32|20.12|20.33|20.13|20.33|20.13|20.31|20.11|5
1650463900000|2022-04-20 14:11:40|20.34|20.14|20.33|20.13|20.34|20.14|20.33|20.13|2
1650463930000|2022-04-20 14:12:10|20.32|20.12|20.33|20.13|20.33|20.13|20.32|20.12|6
1650463940000|2022-04-20 14:12:20|20.32|20.12|20.32|20.12|20.32|20.12|20.32|20.12|1
1650463950000|2022-04-20 14:12:30|20.31|20.11|20.29|20.09|20.31|20.11|20.28|20.08|7
1650463960000|2022-04-20 14:12:40|20.27|20.07|20.3|20.1|20.3|20.1|20.27|20.07|8
1650463970000|2022-04-20 14:12:50|20.31|20.11|20.31|20.11|20.31|20.11|20.3|20.1|7
1650463980000|2022-04-20 14:13:00|20.32|20.12|20.33|20.13|20.33|20.13|20.32|20.12|2
1650463990000|2022-04-20 14:13:10|20.34|20.14|20.33|20.13|20.34|20.14|20.33|20.13|2
1650464000000|2022-04-20 14:13:20|20.32|20.12|20.32|20.12|20.32|20.12|20.32|20.12|1
1650464010000|2022-04-20 14:13:30|20.33|20.13|20.33|20.13|20.33|20.13|20.32|20.12|3
1650464020000|2022-04-20 14:13:40|20.32|20.12|20.32|20.12|20.33|20.13|20.32|20.12|9
1650464040000|2022-04-20 14:14:00|20.33|20.13|20.32|20.12|20.33|20.13|20.32|20.12|6
1650464060000|2022-04-20 14:14:20|20.31|20.11|20.32|20.12|20.32|20.12|20.31|20.11|4
1650464070000|2022-04-20 14:14:30|20.33|20.13|20.32|20.12|20.33|20.13|20.32|20.12|4
1650464080000|2022-04-20 14:14:40|20.33|20.13|20.33|20.13|20.33|20.13|20.33|20.13|1
1650464090000|2022-04-20 14:14:50|20.34|20.14|20.34|20.14|20.34|20.14|20.34|20.14|1
1650464100000|2022-04-20 14:15:00|20.35|20.15|20.35|20.15|20.35|20.15|20.35|20.15|1
1650464110000|2022-04-20 14:15:10|20.34|20.14|20.34|20.14|20.34|20.14|20.34|20.14|1
1650464120000|2022-04-20 14:15:20|20.35|20.15|20.34|20.14|20.35|20.15|20.34|20.14|2
1650464130000|2022-04-20 14:15:30|20.33|20.13|20.34|20.14|20.34|20.14|20.33|20.13|6
1650464140000|2022-04-20 14:15:40|20.33|20.13|20.35|20.15|20.35|20.15|20.33|20.13|11
1650464150000|2022-04-20 14:15:50|20.34|20.14|20.35|20.15|20.35|20.15|20.34|20.14|6
1650464160000|2022-04-20 14:16:00|20.34|20.14|20.35|20.15|20.35|20.15|20.34|20.14|8
1650464170000|2022-04-20 14:16:10|20.34|20.14|20.35|20.15|20.35|20.15|20.34|20.14|2
1650464180000|2022-04-20 14:16:20|20.34|20.14|20.34|20.14|20.35|20.15|20.34|20.14|9
1650464190000|2022-04-20 14:16:30|20.35|20.15|20.35|20.15|20.35|20.15|20.34|20.14|5
1650464210000|2022-04-20 14:16:50|20.34|20.14|20.35|20.15|20.35|20.15|20.34|20.14|4
1650464220000|2022-04-20 14:17:00|20.34|20.14|20.35|20.15|20.35|20.15|20.34|20.14|6
1650464240000|2022-04-20 14:17:20|20.36|20.16|20.37|20.17|20.37|20.17|20.36|20.16|2
1650464270000|2022-04-20 14:17:50|20.38|20.18|20.37|20.17|20.38|20.18|20.37|20.17|12
1650464300000|2022-04-20 14:18:20|20.38|20.18|20.38|20.18|20.38|20.18|20.37|20.17|7
1650464330000|2022-04-20 14:18:50|20.37|20.17|20.37|20.17|20.37|20.17|20.37|20.17|1
1650464340000|2022-04-20 14:19:00|20.36|20.16|20.36|20.16|20.37|20.17|20.36|20.16|3
1650464370000|2022-04-20 14:19:30|20.37|20.17|20.37|20.17|20.37|20.17|20.37|20.17|1
1650464380000|2022-04-20 14:19:40|20.36|20.16|20.37|20.17|20.37|20.17|20.36|20.16|4
1650464390000|2022-04-20 14:19:50|20.36|20.16|20.36|20.16|20.37|20.17|20.36|20.16|7
1650464400000|2022-04-20 14:20:00|20.37|20.17|20.36|20.16|20.37|20.17|20.36|20.16|6
1650464410000|2022-04-20 14:20:10|20.37|20.17|20.37|20.17|20.37|20.17|20.36|20.16|9
1650464420000|2022-04-20 14:20:20|20.36|20.16|20.37|20.17|20.37|20.17|20.36|20.16|4
1650464440000|2022-04-20 14:20:40|20.38|20.18|20.38|20.18|20.38|20.18|20.38|20.18|1
1650464460000|2022-04-20 14:21:00|20.39|20.19|20.39|20.19|20.39|20.19|20.38|20.18|7
1650464470000|2022-04-20 14:21:10|20.38|20.18|20.38|20.18|20.38|20.18|20.38|20.18|1
1650464490000|2022-04-20 14:21:30|20.37|20.17|20.37|20.17|20.38|20.18|20.37|20.17|9
1650464500000|2022-04-20 14:21:40|20.38|20.18|20.37|20.17|20.38|20.18|20.37|20.17|2
1650464520000|2022-04-20 14:22:00|20.36|20.16|20.37|20.17|20.37|20.17|20.36|20.16|2
1650464530000|2022-04-20 14:22:10|20.36|20.16|20.37|20.17|20.37|20.17|20.36|20.16|4
1650464540000|2022-04-20 14:22:20|20.36|20.16|20.35|20.15|20.36|20.16|20.34|20.14|4
1650464550000|2022-04-20 14:22:30|20.34|20.14|20.32|20.12|20.34|20.14|20.32|20.12|3
1650464560000|2022-04-20 14:22:40|20.33|20.13|20.3|20.1|20.33|20.13|20.3|20.1|8
1650464570000|2022-04-20 14:22:50|20.31|20.11|20.3|20.1|20.31|20.11|20.3|20.1|2
1650464580000|2022-04-20 14:23:00|20.31|20.11|20.31|20.11|20.31|20.11|20.3|20.1|3
1650464590000|2022-04-20 14:23:10|20.3|20.1|20.31|20.11|20.31|20.11|20.3|20.1|2
1650464600000|2022-04-20 14:23:20|20.32|20.12|20.32|20.12|20.32|20.12|20.32|20.12|1
1650464610000|2022-04-20 14:23:30|20.31|20.11|20.31|20.11|20.31|20.11|20.31|20.11|1
1650464620000|2022-04-20 14:23:40|20.3|20.1|20.31|20.11|20.31|20.11|20.3|20.1|6
1650464630000|2022-04-20 14:23:50|20.3|20.1|20.27|20.07|20.3|20.1|20.27|20.07|12
1650464640000|2022-04-20 14:24:00|20.28|20.08|20.28|20.08|20.28|20.08|20.27|20.07|3
1650464650000|2022-04-20 14:24:10|20.27|20.07|20.28|20.08|20.28|20.08|20.27|20.07|14
1650464660000|2022-04-20 14:24:20|20.27|20.07|20.31|20.11|20.31|20.11|20.27|20.07|5
1650464680000|2022-04-20 14:24:40|20.3|20.1|20.3|20.1|20.31|20.11|20.3|20.1|5
1650464690000|2022-04-20 14:24:50|20.31|20.11|20.31|20.11|20.31|20.11|20.3|20.1|3
1650464700000|2022-04-20 14:25:00|20.3|20.1|20.31|20.11|20.31|20.11|20.3|20.1|8
1650464740000|2022-04-20 14:25:40|20.32|20.12|20.32|20.12|20.32|20.12|20.31|20.11|5
1650464750000|2022-04-20 14:25:50|20.31|20.11|20.32|20.12|20.32|20.12|20.31|20.11|4
1650464760000|2022-04-20 14:26:00|20.31|20.11|20.31|20.11|20.32|20.12|20.31|20.11|5
1650464770000|2022-04-20 14:26:10|20.32|20.12|20.31|20.11|20.32|20.12|20.31|20.11|2
1650464780000|2022-04-20 14:26:20|20.32|20.12|20.31|20.11|20.32|20.12|20.31|20.11|6
1650464790000|2022-04-20 14:26:30|20.32|20.12|20.31|20.11|20.32|20.12|20.31|20.11|2
1650464800000|2022-04-20 14:26:40|20.32|20.12|20.31|20.11|20.32|20.12|20.31|20.11|4
1650464810000|2022-04-20 14:26:50|20.32|20.12|20.32|20.12|20.32|20.12|20.31|20.11|3
1650464820000|2022-04-20 14:27:00|20.33|20.13|20.33|20.13|20.33|20.13|20.33|20.13|1
1650464830000|2022-04-20 14:27:10|20.32|20.12|20.32|20.12|20.32|20.12|20.32|20.12|1
1650464840000|2022-04-20 14:27:20|20.33|20.13|20.33|20.13|20.33|20.13|20.32|20.12|7
1650464850000|2022-04-20 14:27:30|20.32|20.12|20.32|20.12|20.32|20.12|20.32|20.12|1
1650464870000|2022-04-20 14:27:50|20.31|20.11|20.32|20.12|20.32|20.12|20.31|20.11|8
1650464880000|2022-04-20 14:28:00|20.31|20.11|20.32|20.12|20.32|20.12|20.31|20.11|8
1650464890000|2022-04-20 14:28:10|20.31|20.11|20.31|20.11|20.32|20.12|20.31|20.11|5
1650464900000|2022-04-20 14:28:20|20.32|20.12|20.31|20.11|20.32|20.12|20.31|20.11|2
1650464920000|2022-04-20 14:28:40|20.3|20.1|20.3|20.1|20.3|20.1|20.3|20.1|1
1650464930000|2022-04-20 14:28:50|20.31|20.11|20.29|20.09|20.31|20.11|20.28|20.08|5
1650464940000|2022-04-20 14:29:00|20.3|20.1|20.3|20.1|20.3|20.1|20.29|20.09|3
1650464950000|2022-04-20 14:29:10|20.31|20.11|20.3|20.1|20.31|20.11|20.3|20.1|2
1650464960000|2022-04-20 14:29:20|20.31|20.11|20.31|20.11|20.31|20.11|20.3|20.1|3
1650464970000|2022-04-20 14:29:30|20.3|20.1|20.31|20.11|20.31|20.11|20.3|20.1|2
1650464980000|2022-04-20 14:29:40|20.3|20.1|20.31|20.11|20.31|20.11|20.3|20.1|2
1650465000000|2022-04-20 14:30:00|20.32|20.12|20.31|20.11|20.32|20.12|20.31|20.11|2
1650465010000|2022-04-20 14:30:10|20.3|20.1|20.31|20.11|20.31|20.11|20.3|20.1|6
1650465030000|2022-04-20 14:30:30|20.3|20.1|20.31|20.11|20.31|20.11|20.3|20.1|2
1650465060000|2022-04-20 14:31:00|20.32|20.12|20.31|20.11|20.32|20.12|20.31|20.11|6
1650465070000|2022-04-20 14:31:10|20.32|20.12|20.31|20.11|20.32|20.12|20.31|20.11|2
1650465080000|2022-04-20 14:31:20|20.32|20.12|20.31|20.11|20.32|20.12|20.31|20.11|6
1650465090000|2022-04-20 14:31:30|20.32|20.12|20.32|20.12|20.32|20.12|20.31|20.11|5
1650465100000|2022-04-20 14:31:40|20.31|20.11|20.32|20.12|20.32|20.12|20.31|20.11|10
1650465110000|2022-04-20 14:31:50|20.31|20.11|20.31|20.11|20.32|20.12|20.31|20.11|5
1650465120000|2022-04-20 14:32:00|20.32|20.12|20.31|20.11|20.32|20.12|20.31|20.11|4
1650465130000|2022-04-20 14:32:10|20.32|20.12|20.33|20.13|20.33|20.13|20.32|20.12|2
1650465140000|2022-04-20 14:32:20|20.32|20.12|20.32|20.12|20.33|20.13|20.32|20.12|3
1650465160000|2022-04-20 14:32:40|20.31|20.11|20.31|20.11|20.32|20.12|20.31|20.11|3
1650465170000|2022-04-20 14:32:50|20.32|20.12|20.31|20.11|20.32|20.12|20.31|20.11|2
1650465180000|2022-04-20 14:33:00|20.32|20.12|20.32|20.12|20.32|20.12|20.31|20.11|3
1650465190000|2022-04-20 14:33:10|20.33|20.13|20.33|20.13|20.33|20.13|20.32|20.12|3
1650465200000|2022-04-20 14:33:20|20.34|20.14|20.34|20.14|20.34|20.14|20.33|20.13|7
1650465210000|2022-04-20 14:33:30|20.33|20.13|20.33|20.13|20.34|20.14|20.33|20.13|7
1650465220000|2022-04-20 14:33:40|20.34|20.14|20.34|20.14|20.34|20.14|20.33|20.13|5
1650465230000|2022-04-20 14:33:50|20.33|20.13|20.34|20.14|20.34|20.14|20.33|20.13|6
1650465250000|2022-04-20 14:34:10|20.33|20.13|20.36|20.16|20.36|20.16|20.33|20.13|4
1650465260000|2022-04-20 14:34:20|20.35|20.15|20.36|20.16|20.36|20.16|20.35|20.15|4
1650465270000|2022-04-20 14:34:30|20.35|20.15|20.35|20.15|20.36|20.16|20.35|20.15|5
1650465280000|2022-04-20 14:34:40|20.36|20.16|20.36|20.16|20.36|20.16|20.35|20.15|5
1650465290000|2022-04-20 14:34:50|20.35|20.15|20.35|20.15|20.36|20.16|20.35|20.15|5
1650465310000|2022-04-20 14:35:10|20.36|20.16|20.35|20.15|20.36|20.16|20.35|20.15|6
1650465320000|2022-04-20 14:35:20|20.36|20.16|20.37|20.17|20.37|20.17|20.36|20.16|2
1650465330000|2022-04-20 14:35:30|20.36|20.16|20.37|20.17|20.37|20.17|20.36|20.16|8
1650465340000|2022-04-20 14:35:40|20.36|20.16|20.36|20.16|20.36|20.16|20.36|20.16|1
1650465350000|2022-04-20 14:35:50|20.35|20.15|20.33|20.13|20.35|20.15|20.33|20.13|5
1650465360000|2022-04-20 14:36:00|20.34|20.14|20.33|20.13|20.34|20.14|20.33|20.13|6
1650465370000|2022-04-20 14:36:10|20.34|20.14|20.33|20.13|20.34|20.14|20.33|20.13|2
1650465450000|2022-04-20 14:37:30|20.34|20.14|20.33|20.13|20.34|20.14|20.33|20.13|12
1650465460000|2022-04-20 14:37:40|20.34|20.14|20.33|20.13|20.34|20.14|20.33|20.13|10
1650465470000|2022-04-20 14:37:50|20.34|20.14|20.34|20.14|20.34|20.14|20.33|20.13|5
1650465490000|2022-04-20 14:38:10|20.33|20.13|20.33|20.13|20.34|20.14|20.33|20.13|7
1650465500000|2022-04-20 14:38:20|20.34|20.14|20.34|20.14|20.34|20.14|20.33|20.13|9
1650465510000|2022-04-20 14:38:30|20.33|20.13|20.33|20.13|20.34|20.14|20.33|20.13|7
1650465530000|2022-04-20 14:38:50|20.34|20.14|20.34|20.14|20.34|20.14|20.33|20.13|3
1650465540000|2022-04-20 14:39:00|20.35|20.15|20.34|20.14|20.35|20.15|20.34|20.14|2
1650465550000|2022-04-20 14:39:10|20.33|20.13|20.33|20.13|20.33|20.13|20.33|20.13|1
1650465560000|2022-04-20 14:39:20|20.34|20.14|20.34|20.14|20.34|20.14|20.33|20.13|3
1650465600000|2022-04-20 14:40:00|20.35|20.15|20.34|20.14|20.35|20.15|20.34|20.14|4
1650465610000|2022-04-20 14:40:10|20.35|20.15|20.34|20.14|20.35|20.15|20.34|20.14|8
1650465640000|2022-04-20 14:40:40|20.33|20.13|20.33|20.13|20.33|20.13|20.33|20.13|1
1650465650000|2022-04-20 14:40:50|20.34|20.14|20.33|20.13|20.34|20.14|20.33|20.13|2
1650465670000|2022-04-20 14:41:10|20.34|20.14|20.34|20.14|20.34|20.14|20.34|20.14|1
1650465700000|2022-04-20 14:41:40|20.35|20.15|20.35|20.15|20.35|20.15|20.34|20.14|7
1650465710000|2022-04-20 14:41:50|20.34|20.14|20.34|20.14|20.35|20.15|20.34|20.14|3
1650465750000|2022-04-20 14:42:30|20.33|20.13|20.34|20.14|20.34|20.14|20.33|20.13|6
1650465760000|2022-04-20 14:42:40|20.33|20.13|20.34|20.14|20.35|20.15|20.33|20.13|6
1650465770000|2022-04-20 14:42:50|20.33|20.13|20.33|20.13|20.34|20.14|20.33|20.13|5
1650465780000|2022-04-20 14:43:00|20.32|20.12|20.31|20.11|20.33|20.13|20.31|20.11|4
1650465800000|2022-04-20 14:43:20|20.32|20.12|20.32|20.12|20.32|20.12|20.32|20.12|1
1650465830000|2022-04-20 14:43:50|20.31|20.11|20.32|20.12|20.32|20.12|20.31|20.11|2
1650465850000|2022-04-20 14:44:10|20.33|20.13|20.32|20.12|20.33|20.13|20.32|20.12|2
1650465860000|2022-04-20 14:44:20|20.33|20.13|20.33|20.13|20.33|20.13|20.32|20.12|3
1650465870000|2022-04-20 14:44:30|20.34|20.14|20.34|20.14|20.34|20.14|20.33|20.13|3
1650465900000|2022-04-20 14:45:00|20.35|20.15|20.35|20.15|20.35|20.15|20.35|20.15|1
1650465910000|2022-04-20 14:45:10|20.34|20.14|20.34|20.14|20.35|20.15|20.34|20.14|11
1650465920000|2022-04-20 14:45:20|20.35|20.15|20.35|20.15|20.35|20.15|20.34|20.14|5
1650465940000|2022-04-20 14:45:40|20.36|20.16|20.35|20.15|20.36|20.16|20.35|20.15|4
1650465960000|2022-04-20 14:46:00|20.34|20.14|20.34|20.14|20.34|20.14|20.34|20.14|1
1650466000000|2022-04-20 14:46:40|20.33|20.13|20.33|20.13|20.34|20.14|20.33|20.13|3
1650466020000|2022-04-20 14:47:00|20.32|20.12|20.32|20.12|20.32|20.12|20.32|20.12|1
1650466030000|2022-04-20 14:47:10|20.31|20.11|20.31|20.11|20.32|20.12|20.31|20.11|3
1650466050000|2022-04-20 14:47:30|20.32|20.12|20.31|20.11|20.32|20.12|20.31|20.11|2
1650466080000|2022-04-20 14:48:00|20.32|20.12|20.31|20.11|20.32|20.12|20.31|20.11|2
1650466110000|2022-04-20 14:48:30|20.32|20.12|20.32|20.12|20.32|20.12|20.31|20.11|13
1650466130000|2022-04-20 14:48:50|20.33|20.13|20.32|20.12|20.33|20.13|20.32|20.12|2
1650466140000|2022-04-20 14:49:00|20.33|20.13|20.32|20.12|20.33|20.13|20.32|20.12|2
1650466150000|2022-04-20 14:49:10|20.33|20.13|20.33|20.13|20.33|20.13|20.33|20.13|1
1650466160000|2022-04-20 14:49:20|20.32|20.12|20.33|20.13|20.33|20.13|20.32|20.12|2
1650466170000|2022-04-20 14:49:30|20.32|20.12|20.33|20.13|20.33|20.13|20.32|20.12|14
1650466190000|2022-04-20 14:49:50|20.32|20.12|20.33|20.13|20.33|20.13|20.32|20.12|2
1650466200000|2022-04-20 14:50:00|20.32|20.12|20.32|20.12|20.32|20.12|20.32|20.12|1
1650466220000|2022-04-20 14:50:20|20.31|20.11|20.32|20.12|20.32|20.12|20.31|20.11|2
1650466230000|2022-04-20 14:50:30|20.31|20.11|20.32|20.12|20.32|20.12|20.31|20.11|6
1650466260000|2022-04-20 14:51:00|20.33|20.13|20.33|20.13|20.33|20.13|20.32|20.12|3
1650466270000|2022-04-20 14:51:10|20.34|20.14|20.33|20.13|20.34|20.14|20.33|20.13|2
1650466290000|2022-04-20 14:51:30|20.34|20.14|20.35|20.15|20.35|20.15|20.34|20.14|4
1650466320000|2022-04-20 14:52:00|20.36|20.16|20.37|20.17|20.37|20.17|20.36|20.16|4
1650466350000|2022-04-20 14:52:30|20.36|20.16|20.37|20.17|20.37|20.17|20.36|20.16|6
1650466360000|2022-04-20 14:52:40|20.36|20.16|20.37|20.17|20.37|20.17|20.36|20.16|8
1650466380000|2022-04-20 14:53:00|20.36|20.16|20.36|20.16|20.36|20.16|20.36|20.16|1
1650466390000|2022-04-20 14:53:10|20.35|20.15|20.35|20.15|20.35|20.15|20.35|20.15|1
1650466410000|2022-04-20 14:53:30|20.34|20.14|20.35|20.15|20.35|20.15|20.34|20.14|4
1650466480000|2022-04-20 14:54:40|20.34|20.14|20.34|20.14|20.34|20.14|20.34|20.14|1
1650466490000|2022-04-20 14:54:50|20.35|20.15|20.34|20.14|20.35|20.15|20.34|20.14|6
1650466500000|2022-04-20 14:55:00|20.35|20.15|20.35|20.15|20.35|20.15|20.34|20.14|3
1650466510000|2022-04-20 14:55:10|20.34|20.14|20.35|20.15|20.35|20.15|20.34|20.14|6
1650466520000|2022-04-20 14:55:20|20.34|20.14|20.35|20.15|20.35|20.15|20.34|20.14|4
1650466530000|2022-04-20 14:55:30|20.34|20.14|20.34|20.14|20.35|20.15|20.34|20.14|3
1650466540000|2022-04-20 14:55:40|20.35|20.15|20.34|20.14|20.35|20.15|20.34|20.14|2
1650466550000|2022-04-20 14:55:50|20.33|20.13|20.34|20.14|20.34|20.14|20.33|20.13|4
1650466560000|2022-04-20 14:56:00|20.33|20.13|20.34|20.14|20.34|20.14|20.33|20.13|2
1650466580000|2022-04-20 14:56:20|20.35|20.15|20.34|20.14|20.35|20.15|20.34|20.14|4
1650466590000|2022-04-20 14:56:30|20.35|20.15|20.34|20.14|20.35|20.15|20.34|20.14|6
1650466600000|2022-04-20 14:56:40|20.35|20.15|20.34|20.14|20.35|20.15|20.34|20.14|12
1650466610000|2022-04-20 14:56:50|20.35|20.15|20.34|20.14|20.35|20.15|20.34|20.14|14
1650466640000|2022-04-20 14:57:20|20.33|20.13|20.34|20.14|20.34|20.14|20.33|20.13|2
1650466650000|2022-04-20 14:57:30|20.33|20.13|20.33|20.13|20.33|20.13|20.33|20.13|1
1650466660000|2022-04-20 14:57:40|20.32|20.12|20.32|20.12|20.32|20.12|20.32|20.12|1
1650466670000|2022-04-20 14:57:50|20.31|20.11|20.31|20.11|20.32|20.12|20.31|20.11|5
1650466680000|2022-04-20 14:58:00|20.3|20.1|20.3|20.1|20.31|20.11|20.29|20.09|7
1650466690000|2022-04-20 14:58:10|20.31|20.11|20.32|20.12|20.32|20.12|20.31|20.11|4
1650466700000|2022-04-20 14:58:20|20.31|20.11|20.31|20.11|20.32|20.12|20.31|20.11|5
1650466710000|2022-04-20 14:58:30|20.32|20.12|20.32|20.12|20.32|20.12|20.31|20.11|5
1650466720000|2022-04-20 14:58:40|20.31|20.11|20.32|20.12|20.32|20.12|20.31|20.11|4
1650466730000|2022-04-20 14:58:50|20.31|20.11|20.32|20.12|20.32|20.12|20.31|20.11|2
1650466750000|2022-04-20 14:59:10|20.31|20.11|20.31|20.11|20.32|20.12|20.31|20.11|9
1650466760000|2022-04-20 14:59:20|20.32|20.12|20.31|20.11|20.32|20.12|20.31|20.11|4
1650466770000|2022-04-20 14:59:30|20.32|20.12|20.32|20.12|20.32|20.12|20.31|20.11|3
1650466780000|2022-04-20 14:59:40|20.31|20.11|20.31|20.11|20.32|20.12|20.31|20.11|3
1650466800000|2022-04-20 15:00:00|20.32|20.12|20.31|20.11|20.32|20.12|20.31|20.11|8
1650466810000|2022-04-20 15:00:10|20.3|20.1|20.3|20.1|20.31|20.11|20.3|20.1|5
1650466820000|2022-04-20 15:00:20|20.31|20.11|20.27|20.07|20.31|20.11|20.27|20.07|7
1650466830000|2022-04-20 15:00:30|20.28|20.08|20.26|20.06|20.28|20.08|20.25|20.05|9
1650466840000|2022-04-20 15:00:40|20.25|20.05|20.28|20.08|20.28|20.08|20.25|20.05|16
1650466850000|2022-04-20 15:00:50|20.27|20.07|20.28|20.08|20.29|20.09|20.27|20.07|4
1650466860000|2022-04-20 15:01:00|20.29|20.09|20.27|20.07|20.29|20.09|20.27|20.07|5
1650466870000|2022-04-20 15:01:10|20.26|20.06|20.25|20.05|20.26|20.06|20.25|20.05|6
1650466880000|2022-04-20 15:01:20|20.24|20.04|20.28|20.08|20.29|20.09|20.24|20.04|13
1650466890000|2022-04-20 15:01:30|20.29|20.09|20.27|20.07|20.29|20.09|20.27|20.07|3
1650466900000|2022-04-20 15:01:40|20.26|20.06|20.26|20.06|20.27|20.07|20.26|20.06|7
1650466910000|2022-04-20 15:01:50|20.27|20.07|20.26|20.06|20.27|20.07|20.26|20.06|2
1650466920000|2022-04-20 15:02:00|20.25|20.05|20.26|20.06|20.26|20.06|20.25|20.05|6
1650466930000|2022-04-20 15:02:10|20.25|20.05|20.26|20.06|20.26|20.06|20.25|20.05|8
1650466940000|2022-04-20 15:02:20|20.24|20.04|20.24|20.04|20.25|20.05|20.24|20.04|9
1650466950000|2022-04-20 15:02:30|20.23|20.03|20.23|20.03|20.24|20.04|20.23|20.03|7
1650466970000|2022-04-20 15:02:50|20.22|20.02|20.22|20.02|20.23|20.03|20.22|20.02|3
1650466980000|2022-04-20 15:03:00|20.23|20.03|20.23|20.03|20.23|20.03|20.22|20.02|3
1650466990000|2022-04-20 15:03:10|20.22|20.02|20.22|20.02|20.23|20.03|20.22|20.02|9
1650467000000|2022-04-20 15:03:20|20.23|20.03|20.2|20|20.23|20.03|20.2|20|6
1650467010000|2022-04-20 15:03:30|20.21|20.01|20.2|20|20.21|20.01|20.2|20|2
1650467020000|2022-04-20 15:03:40|20.21|20.01|20.21|20.01|20.22|20.02|20.2|20|7
1650467030000|2022-04-20 15:03:50|20.22|20.02|20.22|20.02|20.22|20.02|20.21|20.01|9
1650467040000|2022-04-20 15:04:00|20.21|20.01|20.21|20.01|20.22|20.02|20.21|20.01|3
1650467050000|2022-04-20 15:04:10|20.22|20.02|20.21|20.01|20.22|20.02|20.21|20.01|2
1650467060000|2022-04-20 15:04:20|20.22|20.02|20.21|20.01|20.22|20.02|20.21|20.01|6
1650467070000|2022-04-20 15:04:30|20.22|20.02|20.22|20.02|20.22|20.02|20.21|20.01|3
1650467080000|2022-04-20 15:04:40|20.21|20.01|20.21|20.01|20.22|20.02|20.21|20.01|3
1650467090000|2022-04-20 15:04:50|20.2|20|20.21|20.01|20.21|20.01|20.2|20|4
1650467100000|2022-04-20 15:05:00|20.22|20.02|20.23|20.03|20.23|20.03|20.21|20.01|4
1650467110000|2022-04-20 15:05:10|20.24|20.04|20.25|20.05|20.25|20.05|20.23|20.03|12
1650467120000|2022-04-20 15:05:20|20.26|20.06|20.24|20.04|20.26|20.06|20.24|20.04|7
1650467130000|2022-04-20 15:05:30|20.23|20.03|20.23|20.03|20.24|20.04|20.23|20.03|5
1650467140000|2022-04-20 15:05:40|20.24|20.04|20.24|20.04|20.24|20.04|20.23|20.03|7
1650467150000|2022-04-20 15:05:50|20.23|20.03|20.23|20.03|20.23|20.03|20.22|20.02|3
1650467160000|2022-04-20 15:06:00|20.22|20.02|20.22|20.02|20.22|20.02|20.22|20.02|1
1650467170000|2022-04-20 15:06:10|20.23|20.03|20.24|20.04|20.24|20.04|20.23|20.03|4
1650467200000|2022-04-20 15:06:40|20.23|20.03|20.23|20.03|20.24|20.04|20.23|20.03|5
1650467210000|2022-04-20 15:06:50|20.22|20.02|20.22|20.02|20.22|20.02|20.21|20.01|3
1650467220000|2022-04-20 15:07:00|20.21|20.01|20.22|20.02|20.22|20.02|20.21|20.01|4
1650467240000|2022-04-20 15:07:20|20.23|20.03|20.23|20.03|20.23|20.03|20.22|20.02|7
1650467260000|2022-04-20 15:07:40|20.24|20.04|20.23|20.03|20.24|20.04|20.23|20.03|4
1650467270000|2022-04-20 15:07:50|20.24|20.04|20.24|20.04|20.24|20.04|20.23|20.03|5
1650467280000|2022-04-20 15:08:00|20.25|20.05|20.23|20.03|20.25|20.05|20.23|20.03|3
1650467290000|2022-04-20 15:08:10|20.24|20.04|20.23|20.03|20.24|20.04|20.23|20.03|6
1650467300000|2022-04-20 15:08:20|20.24|20.04|20.24|20.04|20.24|20.04|20.23|20.03|7
1650467320000|2022-04-20 15:08:40|20.23|20.03|20.23|20.03|20.23|20.03|20.23|20.03|1
1650467330000|2022-04-20 15:08:50|20.24|20.04|20.23|20.03|20.24|20.04|20.23|20.03|2
1650467340000|2022-04-20 15:09:00|20.22|20.02|20.22|20.02|20.23|20.03|20.22|20.02|5
1650467350000|2022-04-20 15:09:10|20.21|20.01|20.22|20.02|20.22|20.02|20.21|20.01|2
1650467380000|2022-04-20 15:09:40|20.21|20.01|20.21|20.01|20.22|20.02|20.21|20.01|9
1650467390000|2022-04-20 15:09:50|20.2|20|20.21|20.01|20.21|20.01|20.2|20|2
1650467400000|2022-04-20 15:10:00|20.2|20|20.2|20|20.2|20|20.2|20|1
1650467410000|2022-04-20 15:10:10|20.19|19.99|20.19|19.99|20.2|20|20.19|19.99|5
1650467420000|2022-04-20 15:10:20|20.2|20|20.19|19.99|20.2|20|20.19|19.99|2
1650467430000|2022-04-20 15:10:30|20.2|20|20.2|20|20.2|20|20.19|19.99|5
1650467440000|2022-04-20 15:10:40|20.21|20.01|20.22|20.02|20.22|20.02|20.21|20.01|8
1650467460000|2022-04-20 15:11:00|20.23|20.03|20.23|20.03|20.23|20.03|20.22|20.02|5
1650467470000|2022-04-20 15:11:10|20.22|20.02|20.23|20.03|20.23|20.03|20.22|20.02|2
1650467480000|2022-04-20 15:11:20|20.22|20.02|20.24|20.04|20.24|20.04|20.22|20.02|3
1650467490000|2022-04-20 15:11:30|20.23|20.03|20.24|20.04|20.24|20.04|20.23|20.03|2
1650467500000|2022-04-20 15:11:40|20.25|20.05|20.25|20.05|20.25|20.05|20.25|20.05|1
1650467520000|2022-04-20 15:12:00|20.26|20.06|20.25|20.05|20.26|20.06|20.25|20.05|2
1650467530000|2022-04-20 15:12:10|20.26|20.06|20.25|20.05|20.26|20.06|20.25|20.05|6
1650467540000|2022-04-20 15:12:20|20.24|20.04|20.24|20.04|20.24|20.04|20.24|20.04|1
1650467550000|2022-04-20 15:12:30|20.25|20.05|20.25|20.05|20.25|20.05|20.24|20.04|9
1650467560000|2022-04-20 15:12:40|20.24|20.04|20.24|20.04|20.25|20.05|20.24|20.04|9
1650467570000|2022-04-20 15:12:50|20.25|20.05|20.24|20.04|20.25|20.05|20.24|20.04|6
1650467580000|2022-04-20 15:13:00|20.25|20.05|20.25|20.05|20.25|20.05|20.24|20.04|3
1650467590000|2022-04-20 15:13:10|20.24|20.04|20.25|20.05|20.25|20.05|20.24|20.04|2
1650467600000|2022-04-20 15:13:20|20.24|20.04|20.25|20.05|20.25|20.05|20.24|20.04|6
1650467620000|2022-04-20 15:13:40|20.26|20.06|20.27|20.07|20.27|20.07|20.26|20.06|4
1650467630000|2022-04-20 15:13:50|20.26|20.06|20.28|20.08|20.28|20.08|20.26|20.06|7
1650467640000|2022-04-20 15:14:00|20.27|20.07|20.27|20.07|20.28|20.08|20.27|20.07|7
1650467660000|2022-04-20 15:14:20|20.26|20.06|20.28|20.08|20.28|20.08|20.26|20.06|7
1650467670000|2022-04-20 15:14:30|20.27|20.07|20.28|20.08|20.28|20.08|20.27|20.07|4
1650467680000|2022-04-20 15:14:40|20.29|20.09|20.3|20.1|20.3|20.1|20.29|20.09|4
1650467690000|2022-04-20 15:14:50|20.29|20.09|20.3|20.1|20.3|20.1|20.29|20.09|8
1650467700000|2022-04-20 15:15:00|20.29|20.09|20.3|20.1|20.3|20.1|20.29|20.09|6
1650467710000|2022-04-20 15:15:10|20.29|20.09|20.3|20.1|20.3|20.1|20.29|20.09|6
1650467720000|2022-04-20 15:15:20|20.29|20.09|20.29|20.09|20.3|20.1|20.29|20.09|11
1650467730000|2022-04-20 15:15:30|20.28|20.08|20.29|20.09|20.29|20.09|20.28|20.08|2
1650467740000|2022-04-20 15:15:40|20.28|20.08|20.28|20.08|20.29|20.09|20.28|20.08|5
1650467750000|2022-04-20 15:15:50|20.27|20.07|20.26|20.06|20.27|20.07|20.26|20.06|2
1650467770000|2022-04-20 15:16:10|20.25|20.05|20.25|20.05|20.26|20.06|20.24|20.04|7
1650467780000|2022-04-20 15:16:20|20.24|20.04|20.25|20.05|20.25|20.05|20.24|20.04|2
1650467790000|2022-04-20 15:16:30|20.24|20.04|20.24|20.04|20.24|20.04|20.24|20.04|1
1650467800000|2022-04-20 15:16:40|20.25|20.05|20.24|20.04|20.25|20.05|20.24|20.04|8
1650467810000|2022-04-20 15:16:50|20.25|20.05|20.24|20.04|20.25|20.05|20.24|20.04|2
1650467820000|2022-04-20 15:17:00|20.23|20.03|20.23|20.03|20.23|20.03|20.23|20.03|1
1650467830000|2022-04-20 15:17:10|20.22|20.02|20.22|20.02|20.23|20.03|20.22|20.02|3
1650467840000|2022-04-20 15:17:20|20.21|20.01|20.22|20.02|20.22|20.02|20.21|20.01|8
1650467850000|2022-04-20 15:17:30|20.23|20.03|20.24|20.04|20.24|20.04|20.23|20.03|4
1650467860000|2022-04-20 15:17:40|20.23|20.03|20.24|20.04|20.24|20.04|20.23|20.03|4
1650467870000|2022-04-20 15:17:50|20.25|20.05|20.24|20.04|20.25|20.05|20.24|20.04|2
1650467880000|2022-04-20 15:18:00|20.25|20.05|20.25|20.05|20.25|20.05|20.24|20.04|7
1650467890000|2022-04-20 15:18:10|20.26|20.06|20.26|20.06|20.26|20.06|20.25|20.05|5
1650467900000|2022-04-20 15:18:20|20.25|20.05|20.27|20.07|20.27|20.07|20.25|20.05|3
1650467910000|2022-04-20 15:18:30|20.26|20.06|20.26|20.06|20.27|20.07|20.25|20.05|11
1650467920000|2022-04-20 15:18:40|20.25|20.05|20.24|20.04|20.26|20.06|20.24|20.04|8
1650467930000|2022-04-20 15:18:50|20.25|20.05|20.23|20.03|20.25|20.05|20.23|20.03|3
1650467940000|2022-04-20 15:19:00|20.22|20.02|20.22|20.02|20.23|20.03|20.22|20.02|3
1650467950000|2022-04-20 15:19:10|20.21|20.01|20.19|19.99|20.22|20.02|20.19|19.99|13
1650467960000|2022-04-20 15:19:20|20.2|20|20.18|19.98|20.2|20|20.18|19.98|7
1650467970000|2022-04-20 15:19:30|20.19|19.99|20.17|19.97|20.19|19.99|20.17|19.97|5
1650467980000|2022-04-20 15:19:40|20.16|19.96|20.16|19.96|20.17|19.97|20.15|19.95|9
1650467990000|2022-04-20 15:19:50|20.17|19.97|20.18|19.98|20.18|19.98|20.17|19.97|4
1650468000000|2022-04-20 15:20:00|20.17|19.97|20.19|19.99|20.19|19.99|20.17|19.97|5
1650468010000|2022-04-20 15:20:10|20.2|20|20.19|19.99|20.2|20|20.19|19.99|2
1650468020000|2022-04-20 15:20:20|20.2|20|20.2|20|20.2|20|20.2|20|1
1650468030000|2022-04-20 15:20:30|20.19|19.99|20.2|20|20.2|20|20.19|19.99|2
1650468040000|2022-04-20 15:20:40|20.19|19.99|20.19|19.99|20.2|20|20.19|19.99|3
1650468050000|2022-04-20 15:20:50|20.2|20|20.2|20|20.2|20|20.2|20|1
1650468070000|2022-04-20 15:21:10|20.19|19.99|20.2|20|20.2|20|20.19|19.99|10
1650468100000|2022-04-20 15:21:40|20.21|20.01|20.2|20|20.21|20.01|20.2|20|6
1650468120000|2022-04-20 15:22:00|20.19|19.99|20.19|19.99|20.19|19.99|20.19|19.99|1
1650468130000|2022-04-20 15:22:10|20.2|20|20.19|19.99|20.2|20|20.18|19.98|4
1650468140000|2022-04-20 15:22:20|20.18|19.98|20.18|19.98|20.18|19.98|20.17|19.97|9
1650468160000|2022-04-20 15:22:40|20.17|19.97|20.18|19.98|20.18|19.98|20.17|19.97|6
1650468170000|2022-04-20 15:22:50|20.17|19.97|20.19|19.99|20.19|19.99|20.17|19.97|11
1650468180000|2022-04-20 15:23:00|20.18|19.98|20.19|19.99|20.19|19.99|20.18|19.98|2
1650468190000|2022-04-20 15:23:10|20.2|20|20.2|20|20.2|20|20.19|19.99|3
1650468200000|2022-04-20 15:23:20|20.19|19.99|20.2|20|20.2|20|20.19|19.99|2
1650468230000|2022-04-20 15:23:50|20.19|19.99|20.19|19.99|20.2|20|20.19|19.99|7
1650468250000|2022-04-20 15:24:10|20.18|19.98|20.18|19.98|20.19|19.99|20.18|19.98|5
1650468260000|2022-04-20 15:24:20|20.19|19.99|20.19|19.99|20.19|19.99|20.18|19.98|9
1650468270000|2022-04-20 15:24:30|20.18|19.98|20.19|19.99|20.19|19.99|20.18|19.98|2
1650468310000|2022-04-20 15:25:10|20.2|20|20.2|20|20.2|20|20.2|20|1
1650468320000|2022-04-20 15:25:20|20.19|19.99|20.2|20|20.2|20|20.19|19.99|8
1650468330000|2022-04-20 15:25:30|20.21|20.01|20.21|20.01|20.21|20.01|20.21|20.01|1
1650468340000|2022-04-20 15:25:40|20.22|20.02|20.24|20.04|20.24|20.04|20.22|20.02|7
1650468350000|2022-04-20 15:25:50|20.25|20.05|20.25|20.05|20.25|20.05|20.24|20.04|7
1650468360000|2022-04-20 15:26:00|20.26|20.06|20.26|20.06|20.26|20.06|20.25|20.05|7
1650468370000|2022-04-20 15:26:10|20.25|20.05|20.26|20.06|20.26|20.06|20.25|20.05|4
1650468390000|2022-04-20 15:26:30|20.27|20.07|20.26|20.06|20.27|20.07|20.26|20.06|2
1650468410000|2022-04-20 15:26:50|20.25|20.05|20.25|20.05|20.25|20.05|20.25|20.05|1
1650468420000|2022-04-20 15:27:00|20.24|20.04|20.24|20.04|20.25|20.05|20.24|20.04|5
1650468430000|2022-04-20 15:27:10|20.25|20.05|20.25|20.05|20.26|20.06|20.24|20.04|5
1650468440000|2022-04-20 15:27:20|20.26|20.06|20.26|20.06|20.26|20.06|20.25|20.05|3
1650468450000|2022-04-20 15:27:30|20.25|20.05|20.25|20.05|20.25|20.05|20.25|20.05|1
1650468460000|2022-04-20 15:27:40|20.24|20.04|20.24|20.04|20.24|20.04|20.24|20.04|1
1650468470000|2022-04-20 15:27:50|20.23|20.03|20.23|20.03|20.23|20.03|20.23|20.03|1
1650468480000|2022-04-20 15:28:00|20.24|20.04|20.23|20.03|20.24|20.04|20.23|20.03|2
1650468520000|2022-04-20 15:28:40|20.24|20.04|20.24|20.04|20.24|20.04|20.24|20.04|1
1650468540000|2022-04-20 15:29:00|20.25|20.05|20.25|20.05|20.25|20.05|20.25|20.05|1
1650468570000|2022-04-20 15:29:30|20.26|20.06|20.25|20.05|20.26|20.06|20.25|20.05|2
1650468590000|2022-04-20 15:29:50|20.24|20.04|20.24|20.04|20.24|20.04|20.24|20.04|1
1650468600000|2022-04-20 15:30:00|20.23|20.03|20.23|20.03|20.23|20.03|20.23|20.03|1
1650468610000|2022-04-20 15:30:10|20.22|20.02|20.22|20.02|20.23|20.03|20.21|20.01|9
1650468620000|2022-04-20 15:30:20|20.23|20.03|20.23|20.03|20.23|20.03|20.23|20.03|1
1650468630000|2022-04-20 15:30:30|20.24|20.04|20.25|20.05|20.25|20.05|20.24|20.04|2
1650468640000|2022-04-20 15:30:40|20.26|20.06|20.27|20.07|20.27|20.07|20.26|20.06|10
1650468650000|2022-04-20 15:30:50|20.26|20.06|20.27|20.07|20.27|20.07|20.26|20.06|10
1650468660000|2022-04-20 15:31:00|20.26|20.06|20.26|20.06|20.27|20.07|20.26|20.06|3
1650468670000|2022-04-20 15:31:10|20.27|20.07|20.26|20.06|20.27|20.07|20.26|20.06|4
1650468680000|2022-04-20 15:31:20|20.27|20.07|20.26|20.06|20.27|20.07|20.26|20.06|6
1650468690000|2022-04-20 15:31:30|20.27|20.07|20.26|20.06|20.27|20.07|20.26|20.06|4
1650468700000|2022-04-20 15:31:40|20.27|20.07|20.26|20.06|20.27|20.07|20.26|20.06|2
1650468720000|2022-04-20 15:32:00|20.25|20.05|20.25|20.05|20.25|20.05|20.25|20.05|1
1650468740000|2022-04-20 15:32:20|20.24|20.04|20.24|20.04|20.24|20.04|20.23|20.03|3
1650468810000|2022-04-20 15:33:30|20.23|20.03|20.23|20.03|20.24|20.04|20.23|20.03|5
1650468820000|2022-04-20 15:33:40|20.24|20.04|20.24|20.04|20.24|20.04|20.23|20.03|5
1650468830000|2022-04-20 15:33:50|20.23|20.03|20.24|20.04|20.24|20.04|20.23|20.03|8
1650468840000|2022-04-20 15:34:00|20.25|20.05|20.24|20.04|20.25|20.05|20.24|20.04|2
1650468850000|2022-04-20 15:34:10|20.25|20.05|20.26|20.06|20.26|20.06|20.25|20.05|4
1650468860000|2022-04-20 15:34:20|20.25|20.05|20.25|20.05|20.26|20.06|20.25|20.05|9
1650468870000|2022-04-20 15:34:30|20.26|20.06|20.26|20.06|20.26|20.06|20.25|20.05|5
1650468880000|2022-04-20 15:34:40|20.25|20.05|20.26|20.06|20.26|20.06|20.25|20.05|4
1650468890000|2022-04-20 15:34:50|20.25|20.05|20.25|20.05|20.26|20.06|20.25|20.05|3
1650468900000|2022-04-20 15:35:00|20.24|20.04|20.24|20.04|20.24|20.04|20.24|20.04|1
1650468910000|2022-04-20 15:35:10|20.23|20.03|20.24|20.04|20.24|20.04|20.23|20.03|2
1650468920000|2022-04-20 15:35:20|20.25|20.05|20.25|20.05|20.25|20.05|20.25|20.05|1
1650468930000|2022-04-20 15:35:30|20.26|20.06|20.26|20.06|20.26|20.06|20.26|20.06|1
1650468940000|2022-04-20 15:35:40|20.27|20.07|20.26|20.06|20.27|20.07|20.26|20.06|4
1650468950000|2022-04-20 15:35:50|20.27|20.07|20.27|20.07|20.27|20.07|20.26|20.06|7
1650468960000|2022-04-20 15:36:00|20.26|20.06|20.27|20.07|20.27|20.07|20.26|20.06|2
1650468970000|2022-04-20 15:36:10|20.26|20.06|20.26|20.06|20.27|20.07|20.26|20.06|3
1650469040000|2022-04-20 15:37:20|20.25|20.05|20.24|20.04|20.26|20.06|20.24|20.04|8
1650469050000|2022-04-20 15:37:30|20.25|20.05|20.25|20.05|20.25|20.05|20.25|20.05|1
1650469080000|2022-04-20 15:38:00|20.24|20.04|20.25|20.05|20.25|20.05|20.24|20.04|2
1650469090000|2022-04-20 15:38:10|20.26|20.06|20.26|20.06|20.26|20.06|20.25|20.05|3
1650469100000|2022-04-20 15:38:20|20.25|20.05|20.25|20.05|20.25|20.05|20.25|20.05|1
1650469110000|2022-04-20 15:38:30|20.24|20.04|20.24|20.04|20.24|20.04|20.24|20.04|1
1650469120000|2022-04-20 15:38:40|20.23|20.03|20.23|20.03|20.24|20.04|20.23|20.03|3
1650469130000|2022-04-20 15:38:50|20.22|20.02|20.23|20.03|20.23|20.03|20.22|20.02|4
1650469140000|2022-04-20 15:39:00|20.22|20.02|20.22|20.02|20.23|20.03|20.22|20.02|3
1650469180000|2022-04-20 15:39:40|20.21|20.01|20.21|20.01|20.22|20.02|20.21|20.01|3
1650469190000|2022-04-20 15:39:50|20.2|20|20.2|20|20.2|20|20.19|19.99|3
1650469200000|2022-04-20 15:40:00|20.19|19.99|20.2|20|20.2|20|20.19|19.99|4
1650469210000|2022-04-20 15:40:10|20.21|20.01|20.21|20.01|20.21|20.01|20.21|20.01|1
1650469220000|2022-04-20 15:40:20|20.2|20|20.21|20.01|20.21|20.01|20.2|20|2
1650469280000|2022-04-20 15:41:20|20.22|20.02|20.22|20.02|20.22|20.02|20.22|20.02|1
1650469290000|2022-04-20 15:41:30|20.21|20.01|20.2|20|20.22|20.02|20.2|20|4
1650469350000|2022-04-20 15:42:30|20.21|20.01|20.21|20.01|20.21|20.01|20.2|20|13
1650469360000|2022-04-20 15:42:40|20.2|20|20.21|20.01|20.21|20.01|20.2|20|4
1650469460000|2022-04-20 15:44:20|20.22|20.02|20.21|20.01|20.22|20.02|20.21|20.01|2
1650469490000|2022-04-20 15:44:50|20.2|20|20.21|20.01|20.21|20.01|20.2|20|2
1650469520000|2022-04-20 15:45:20|20.2|20|20.21|20.01|20.21|20.01|20.2|20|2
1650469540000|2022-04-20 15:45:40|20.2|20|20.21|20.01|20.21|20.01|20.2|20|4
1650469570000|2022-04-20 15:46:10|20.2|20|20.21|20.01|20.21|20.01|20.2|20|2
1650469580000|2022-04-20 15:46:20|20.2|20|20.21|20.01|20.21|20.01|20.2|20|4
1650469620000|2022-04-20 15:47:00|20.2|20|20.21|20.01|20.21|20.01|20.2|20|6
1650469630000|2022-04-20 15:47:10|20.2|20|20.21|20.01|20.21|20.01|20.2|20|2
1650469640000|2022-04-20 15:47:20|20.2|20|20.2|20|20.2|20|20.2|20|1
1650469670000|2022-04-20 15:47:50|20.21|20.01|20.21|20.01|20.21|20.01|20.21|20.01|1
1650469690000|2022-04-20 15:48:10|20.2|20|20.2|20|20.21|20.01|20.2|20|3
1650469700000|2022-04-20 15:48:20|20.21|20.01|20.21|20.01|20.21|20.01|20.2|20|7
1650469710000|2022-04-20 15:48:30|20.2|20|20.2|20|20.2|20|20.2|20|1
1650469730000|2022-04-20 15:48:50|20.19|19.99|20.19|19.99|20.2|20|20.19|19.99|5
1650469740000|2022-04-20 15:49:00|20.2|20|20.19|19.99|20.2|20|20.19|19.99|2
1650469800000|2022-04-20 15:50:00|20.18|19.98|20.18|19.98|20.18|19.98|20.17|19.97|7
1650469810000|2022-04-20 15:50:10|20.17|19.97|20.17|19.97|20.18|19.98|20.17|19.97|11
1650469840000|2022-04-20 15:50:40|20.18|19.98|20.16|19.96|20.18|19.98|20.16|19.96|5
1650469850000|2022-04-20 15:50:50|20.17|19.97|20.17|19.97|20.17|19.97|20.16|19.96|7
1650469860000|2022-04-20 15:51:00|20.16|19.96|20.17|19.97|20.17|19.97|20.16|19.96|2
1650469890000|2022-04-20 15:51:30|20.16|19.96|20.18|19.98|20.18|19.98|20.16|19.96|3
1650469900000|2022-04-20 15:51:40|20.19|19.99|20.2|20|20.2|20|20.19|19.99|2
1650469910000|2022-04-20 15:51:50|20.22|20.02|20.21|20.01|20.22|20.02|20.21|20.01|2
1650469920000|2022-04-20 15:52:00|20.2|20|20.2|20|20.21|20.01|20.2|20|5
1650469930000|2022-04-20 15:52:10|20.21|20.01|20.2|20|20.21|20.01|20.2|20|2
1650469940000|2022-04-20 15:52:20|20.21|20.01|20.21|20.01|20.21|20.01|20.21|20.01|1
1650469960000|2022-04-20 15:52:40|20.2|20|20.2|20|20.21|20.01|20.2|20|3
1650469970000|2022-04-20 15:52:50|20.21|20.01|20.2|20|20.21|20.01|20.2|20|2
1650469980000|2022-04-20 15:53:00|20.21|20.01|20.21|20.01|20.21|20.01|20.2|20|3
1650469990000|2022-04-20 15:53:10|20.22|20.02|20.22|20.02|20.22|20.02|20.22|20.02|1
1650470000000|2022-04-20 15:53:20|20.21|20.01|20.24|20.04|20.25|20.05|20.21|20.01|8
1650470010000|2022-04-20 15:53:30|20.25|20.05|20.24|20.04|20.25|20.05|20.23|20.03|6
1650470020000|2022-04-20 15:53:40|20.25|20.05|20.24|20.04|20.25|20.05|20.24|20.04|6
1650470030000|2022-04-20 15:53:50|20.25|20.05|20.25|20.05|20.25|20.05|20.24|20.04|5
1650470040000|2022-04-20 15:54:00|20.26|20.06|20.26|20.06|20.26|20.06|20.26|20.06|1
1650470060000|2022-04-20 15:54:20|20.27|20.07|20.27|20.07|20.27|20.07|20.27|20.07|1
1650470080000|2022-04-20 15:54:40|20.26|20.06|20.27|20.07|20.27|20.07|20.26|20.06|2
1650470100000|2022-04-20 15:55:00|20.26|20.06|20.26|20.06|20.26|20.06|20.26|20.06|1
1650470140000|2022-04-20 15:55:40|20.25|20.05|20.25|20.05|20.26|20.06|20.25|20.05|3
1650470150000|2022-04-20 15:55:50|20.26|20.06|20.26|20.06|20.26|20.06|20.25|20.05|9
1650470160000|2022-04-20 15:56:00|20.25|20.05|20.25|20.05|20.25|20.05|20.25|20.05|1
1650470170000|2022-04-20 15:56:10|20.26|20.06|20.25|20.05|20.26|20.06|20.25|20.05|2
1650470180000|2022-04-20 15:56:20|20.26|20.06|20.26|20.06|20.26|20.06|20.26|20.06|1
1650470190000|2022-04-20 15:56:30|20.25|20.05|20.26|20.06|20.26|20.06|20.25|20.05|4
1650470220000|2022-04-20 15:57:00|20.27|20.07|20.25|20.05|20.27|20.07|20.25|20.05|3
1650470230000|2022-04-20 15:57:10|20.26|20.06|20.26|20.06|20.26|20.06|20.25|20.05|5
1650470250000|2022-04-20 15:57:30|20.25|20.05|20.26|20.06|20.26|20.06|20.25|20.05|2
1650470290000|2022-04-20 15:58:10|20.25|20.05|20.25|20.05|20.26|20.06|20.25|20.05|3
1650470300000|2022-04-20 15:58:20|20.26|20.06|20.25|20.05|20.26|20.06|20.25|20.05|6
1650470310000|2022-04-20 15:58:30|20.26|20.06|20.26|20.06|20.26|20.06|20.26|20.06|1
1650470350000|2022-04-20 15:59:10|20.25|20.05|20.25|20.05|20.26|20.06|20.25|20.05|3
1650470380000|2022-04-20 15:59:40|20.26|20.06|20.27|20.07|20.27|20.07|20.25|20.05|8
1650470390000|2022-04-20 15:59:50|20.26|20.06|20.26|20.06|20.27|20.07|20.26|20.06|9
1650470410000|2022-04-20 16:00:10|20.27|20.07|20.27|20.07|20.27|20.07|20.26|20.06|3
1650470420000|2022-04-20 16:00:20|20.26|20.06|20.26|20.06|20.27|20.07|20.26|20.06|9
1650470430000|2022-04-20 16:00:30|20.27|20.07|20.28|20.08|20.28|20.08|20.27|20.07|2
1650470440000|2022-04-20 16:00:40|20.27|20.07|20.28|20.08|20.28|20.08|20.27|20.07|2
1650470450000|2022-04-20 16:00:50|20.27|20.07|20.27|20.07|20.27|20.07|20.27|20.07|1
1650470460000|2022-04-20 16:01:00|20.26|20.06|20.27|20.07|20.27|20.07|20.26|20.06|4
1650470480000|2022-04-20 16:01:20|20.28|20.08|20.28|20.08|20.28|20.08|20.28|20.08|1
1650470500000|2022-04-20 16:01:40|20.29|20.09|20.29|20.09|20.29|20.09|20.29|20.09|1
1650470520000|2022-04-20 16:02:00|20.28|20.08|20.28|20.08|20.28|20.08|20.27|20.07|5
1650470540000|2022-04-20 16:02:20|20.27|20.07|20.27|20.07|20.28|20.08|20.27|20.07|3
1650470550000|2022-04-20 16:02:30|20.26|20.06|20.26|20.06|20.26|20.06|20.26|20.06|1
1650470580000|2022-04-20 16:03:00|20.25|20.05|20.25|20.05|20.25|20.05|20.25|20.05|1
1650470620000|2022-04-20 16:03:40|20.24|20.04|20.24|20.04|20.24|20.04|20.24|20.04|1
1650470650000|2022-04-20 16:04:10|20.25|20.05|20.24|20.04|20.25|20.05|20.24|20.04|2
1650470690000|2022-04-20 16:04:50|20.25|20.05|20.24|20.04|20.25|20.05|20.24|20.04|10
1650470740000|2022-04-20 16:05:40|20.25|20.05|20.24|20.04|20.25|20.05|20.24|20.04|4
1650470750000|2022-04-20 16:05:50|20.25|20.05|20.25|20.05|20.25|20.05|20.25|20.05|1
1650470890000|2022-04-20 16:08:10|20.24|20.04|20.25|20.05|20.25|20.05|20.24|20.04|4
1650470900000|2022-04-20 16:08:20|20.24|20.04|20.24|20.04|20.25|20.05|20.24|20.04|3
1650470910000|2022-04-20 16:08:30|20.25|20.05|20.24|20.04|20.25|20.05|20.24|20.04|4
1650470920000|2022-04-20 16:08:40|20.25|20.05|20.24|20.04|20.25|20.05|20.24|20.04|6
1650470940000|2022-04-20 16:09:00|20.23|20.03|20.23|20.03|20.24|20.04|20.23|20.03|7
1650470960000|2022-04-20 16:09:20|20.22|20.02|20.22|20.02|20.22|20.02|20.22|20.02|1
1650470990000|2022-04-20 16:09:50|20.23|20.03|20.22|20.02|20.23|20.03|20.22|20.02|2
1650471000000|2022-04-20 16:10:00|20.23|20.03|20.23|20.03|20.23|20.03|20.23|20.03|1
1650471010000|2022-04-20 16:10:10|20.22|20.02|20.22|20.02|20.22|20.02|20.22|20.02|1
1650471030000|2022-04-20 16:10:30|20.23|20.03|20.22|20.02|20.23|20.03|20.22|20.02|2
1650471040000|2022-04-20 16:10:40|20.23|20.03|20.23|20.03|20.23|20.03|20.23|20.03|1
1650471050000|2022-04-20 16:10:50|20.24|20.04|20.24|20.04|20.24|20.04|20.23|20.03|3
1650471060000|2022-04-20 16:11:00|20.23|20.03|20.23|20.03|20.23|20.03|20.23|20.03|1
1650471080000|2022-04-20 16:11:20|20.22|20.02|20.22|20.02|20.23|20.03|20.22|20.02|5
1650471090000|2022-04-20 16:11:30|20.23|20.03|20.23|20.03|20.23|20.03|20.23|20.03|1
1650471130000|2022-04-20 16:12:10|20.22|20.02|20.22|20.02|20.23|20.03|20.22|20.02|3
1650471140000|2022-04-20 16:12:20|20.21|20.01|20.2|20|20.22|20.02|20.2|20|4
1650471150000|2022-04-20 16:12:30|20.19|19.99|20.2|20|20.2|20|20.19|19.99|8
1650471170000|2022-04-20 16:12:50|20.19|19.99|20.19|19.99|20.19|19.99|20.19|19.99|1
1650471180000|2022-04-20 16:13:00|20.2|20|20.19|19.99|20.2|20|20.19|19.99|2
1650471190000|2022-04-20 16:13:10|20.2|20|20.19|19.99|20.2|20|20.19|19.99|2
1650471200000|2022-04-20 16:13:20|20.18|19.98|20.17|19.97|20.19|19.99|20.17|19.97|4
1650471210000|2022-04-20 16:13:30|20.16|19.96|20.18|19.98|20.18|19.98|20.16|19.96|7
1650471220000|2022-04-20 16:13:40|20.17|19.97|20.19|19.99|20.19|19.99|20.17|19.97|11
1650471230000|2022-04-20 16:13:50|20.18|19.98|20.19|19.99|20.19|19.99|20.18|19.98|6
1650471240000|2022-04-20 16:14:00|20.18|19.98|20.18|19.98|20.19|19.99|20.18|19.98|7
1650471250000|2022-04-20 16:14:10|20.19|19.99|20.18|19.98|20.19|19.99|20.18|19.98|10
1650471260000|2022-04-20 16:14:20|20.19|19.99|20.18|19.98|20.19|19.99|20.18|19.98|6
1650471270000|2022-04-20 16:14:30|20.19|19.99|20.18|19.98|20.19|19.99|20.18|19.98|2
1650471280000|2022-04-20 16:14:40|20.19|19.99|20.18|19.98|20.19|19.99|20.18|19.98|10
1650471290000|2022-04-20 16:14:50|20.19|19.99|20.19|19.99|20.19|19.99|20.18|19.98|5
1650471310000|2022-04-20 16:15:10|20.18|19.98|20.19|19.99|20.19|19.99|20.18|19.98|2
1650471320000|2022-04-20 16:15:20|20.18|19.98|20.16|19.96|20.18|19.98|20.16|19.96|5
1650471330000|2022-04-20 16:15:30|20.17|19.97|20.16|19.96|20.17|19.97|20.15|19.95|8
1650471340000|2022-04-20 16:15:40|20.17|19.97|20.17|19.97|20.17|19.97|20.17|19.97|1
1650471360000|2022-04-20 16:16:00|20.18|19.98|20.17|19.97|20.18|19.98|20.17|19.97|2
1650471370000|2022-04-20 16:16:10|20.18|19.98|20.18|19.98|20.18|19.98|20.17|19.97|11
1650471380000|2022-04-20 16:16:20|20.17|19.97|20.18|19.98|20.18|19.98|20.17|19.97|2
1650471410000|2022-04-20 16:16:50|20.19|19.99|20.18|19.98|20.19|19.99|20.18|19.98|2
1650471430000|2022-04-20 16:17:10|20.17|19.97|20.18|19.98|20.18|19.98|20.17|19.97|4
1650471440000|2022-04-20 16:17:20|20.19|19.99|20.18|19.98|20.19|19.99|20.18|19.98|6
1650471450000|2022-04-20 16:17:30|20.19|19.99|20.18|19.98|20.19|19.99|20.18|19.98|2
1650471480000|2022-04-20 16:18:00|20.19|19.99|20.18|19.98|20.19|19.99|20.18|19.98|2
1650471490000|2022-04-20 16:18:10|20.19|19.99|20.18|19.98|20.19|19.99|20.18|19.98|2
1650471510000|2022-04-20 16:18:30|20.19|19.99|20.19|19.99|20.19|19.99|20.18|19.98|3
1650471520000|2022-04-20 16:18:40|20.18|19.98|20.2|20|20.2|20|20.18|19.98|5
1650471540000|2022-04-20 16:19:00|20.19|19.99|20.19|19.99|20.19|19.99|20.19|19.99|1
1650471580000|2022-04-20 16:19:40|20.18|19.98|20.19|19.99|20.19|19.99|20.18|19.98|10
1650471600000|2022-04-20 16:20:00|20.18|19.98|20.18|19.98|20.19|19.99|20.18|19.98|3
1650471610000|2022-04-20 16:20:10|20.19|19.99|20.18|19.98|20.19|19.99|20.18|19.98|4
1650471650000|2022-04-20 16:20:50|20.19|19.99|20.18|19.98|20.19|19.99|20.18|19.98|2
1650471660000|2022-04-20 16:21:00|20.19|19.99|20.19|19.99|20.2|20|20.19|19.99|5
1650471700000|2022-04-20 16:21:40|20.18|19.98|20.18|19.98|20.19|19.99|20.18|19.98|9
1650471710000|2022-04-20 16:21:50|20.19|19.99|20.18|19.98|20.19|19.99|20.18|19.98|6
1650471720000|2022-04-20 16:22:00|20.19|19.99|20.19|19.99|20.19|19.99|20.19|19.99|1
1650471730000|2022-04-20 16:22:10|20.2|20|20.2|20|20.2|20|20.2|20|1
1650471740000|2022-04-20 16:22:20|20.19|19.99|20.2|20|20.2|20|20.19|19.99|6
1650471750000|2022-04-20 16:22:30|20.19|19.99|20.2|20|20.2|20|20.19|19.99|12
1650471770000|2022-04-20 16:22:50|20.21|20.01|20.2|20|20.21|20.01|20.2|20|2
1650471790000|2022-04-20 16:23:10|20.19|19.99|20.19|19.99|20.2|20|20.19|19.99|3
1650471800000|2022-04-20 16:23:20|20.2|20|20.19|19.99|20.2|20|20.19|19.99|2
1650471820000|2022-04-20 16:23:40|20.18|19.98|20.18|19.98|20.18|19.98|20.18|19.98|1
1650471830000|2022-04-20 16:23:50|20.19|19.99|20.19|19.99|20.19|19.99|20.18|19.98|3
1650471850000|2022-04-20 16:24:10|20.2|20|20.19|19.99|20.2|20|20.19|19.99|2
1650471860000|2022-04-20 16:24:20|20.2|20|20.21|20.01|20.21|20.01|20.19|19.99|8
1650471880000|2022-04-20 16:24:40|20.22|20.02|20.22|20.02|20.22|20.02|20.21|20.01|3
1650471890000|2022-04-20 16:24:50|20.23|20.03|20.23|20.03|20.23|20.03|20.23|20.03|1
1650471920000|2022-04-20 16:25:20|20.22|20.02|20.22|20.02|20.23|20.03|20.22|20.02|3
1650471930000|2022-04-20 16:25:30|20.23|20.03|20.22|20.02|20.23|20.03|20.22|20.02|2
1650471950000|2022-04-20 16:25:50|20.21|20.01|20.22|20.02|20.22|20.02|20.21|20.01|4
1650471960000|2022-04-20 16:26:00|20.21|20.01|20.22|20.02|20.22|20.02|20.21|20.01|4
1650472000000|2022-04-20 16:26:40|20.21|20.01|20.21|20.01|20.22|20.02|20.21|20.01|5
1650472030000|2022-04-20 16:27:10|20.2|20|20.2|20|20.21|20.01|20.2|20|5
1650472040000|2022-04-20 16:27:20|20.21|20.01|20.2|20|20.21|20.01|20.2|20|2
1650472060000|2022-04-20 16:27:40|20.19|19.99|20.19|19.99|20.2|20|20.19|19.99|7
1650472070000|2022-04-20 16:27:50|20.2|20|20.2|20|20.2|20|20.2|20|1
1650472100000|2022-04-20 16:28:20|20.21|20.01|20.22|20.02|20.22|20.02|20.2|20|4
1650472110000|2022-04-20 16:28:30|20.21|20.01|20.21|20.01|20.21|20.01|20.21|20.01|1
1650472120000|2022-04-20 16:28:40|20.22|20.02|20.22|20.02|20.23|20.03|20.22|20.02|7
1650472130000|2022-04-20 16:28:50|20.23|20.03|20.22|20.02|20.23|20.03|20.22|20.02|4
1650472140000|2022-04-20 16:29:00|20.23|20.03|20.22|20.02|20.23|20.03|20.22|20.02|2
1650472150000|2022-04-20 16:29:10|20.21|20.01|20.22|20.02|20.22|20.02|20.21|20.01|2
1650472170000|2022-04-20 16:29:30|20.23|20.03|20.23|20.03|20.23|20.03|20.23|20.03|1
1650472180000|2022-04-20 16:29:40|20.24|20.04|20.24|20.04|20.24|20.04|20.23|20.03|7
1650472190000|2022-04-20 16:29:50|20.25|20.05|20.25|20.05|20.25|20.05|20.24|20.04|3
1650472210000|2022-04-20 16:30:10|20.24|20.04|20.24|20.04|20.25|20.05|20.24|20.04|3
1650472220000|2022-04-20 16:30:20|20.23|20.03|20.23|20.03|20.23|20.03|20.23|20.03|1
1650472240000|2022-04-20 16:30:40|20.24|20.04|20.24|20.04|20.24|20.04|20.24|20.04|1
1650472250000|2022-04-20 16:30:50|20.25|20.05|20.25|20.05|20.25|20.05|20.25|20.05|1
1650472270000|2022-04-20 16:31:10|20.26|20.06|20.26|20.06|20.26|20.06|20.26|20.06|1
1650472310000|2022-04-20 16:31:50|20.25|20.05|20.25|20.05|20.26|20.06|20.25|20.05|3
1650472320000|2022-04-20 16:32:00|20.26|20.06|20.26|20.06|20.26|20.06|20.25|20.05|3
1650472340000|2022-04-20 16:32:20|20.27|20.07|20.27|20.07|20.28|20.08|20.27|20.07|3
1650472420000|2022-04-20 16:33:40|20.28|20.08|20.28|20.08|20.28|20.08|20.28|20.08|1
1650472440000|2022-04-20 16:34:00|20.29|20.09|20.29|20.09|20.29|20.09|20.29|20.09|1
1650472450000|2022-04-20 16:34:10|20.28|20.08|20.29|20.09|20.29|20.09|20.28|20.08|2
1650472520000|2022-04-20 16:35:20|20.28|20.08|20.29|20.09|20.29|20.09|20.28|20.08|2
1650472530000|2022-04-20 16:35:30|20.28|20.08|20.28|20.08|20.28|20.08|20.28|20.08|1
1650472600000|2022-04-20 16:36:40|20.29|20.09|20.28|20.08|20.29|20.09|20.28|20.08|4
1650472610000|2022-04-20 16:36:50|20.29|20.09|20.28|20.08|20.29|20.09|20.28|20.08|8
1650472620000|2022-04-20 16:37:00|20.29|20.09|20.29|20.09|20.29|20.09|20.28|20.08|5
1650472630000|2022-04-20 16:37:10|20.28|20.08|20.29|20.09|20.29|20.09|20.28|20.08|8
1650472680000|2022-04-20 16:38:00|20.3|20.1|20.3|20.1|20.31|20.11|20.29|20.09|5
1650472690000|2022-04-20 16:38:10|20.31|20.11|20.31|20.11|20.31|20.11|20.31|20.11|1
1650472700000|2022-04-20 16:38:20|20.3|20.1|20.3|20.1|20.31|20.11|20.3|20.1|3
1650472740000|2022-04-20 16:39:00|20.29|20.09|20.29|20.09|20.29|20.09|20.29|20.09|1
1650472750000|2022-04-20 16:39:10|20.3|20.1|20.29|20.09|20.3|20.1|20.29|20.09|2
1650472760000|2022-04-20 16:39:20|20.3|20.1|20.29|20.09|20.3|20.1|20.29|20.09|2
1650472770000|2022-04-20 16:39:30|20.28|20.08|20.27|20.07|20.28|20.08|20.27|20.07|2
1650472780000|2022-04-20 16:39:40|20.28|20.08|20.28|20.08|20.28|20.08|20.27|20.07|5
1650472790000|2022-04-20 16:39:50|20.27|20.07|20.28|20.08|20.28|20.08|20.27|20.07|4
1650472800000|2022-04-20 16:40:00|20.27|20.07|20.27|20.07|20.28|20.08|20.27|20.07|3
1650472810000|2022-04-20 16:40:10|20.28|20.08|20.28|20.08|20.28|20.08|20.27|20.07|5
1650472820000|2022-04-20 16:40:20|20.27|20.07|20.28|20.08|20.28|20.08|20.27|20.07|6
1650472830000|2022-04-20 16:40:30|20.27|20.07|20.28|20.08|20.28|20.08|20.27|20.07|4
1650472840000|2022-04-20 16:40:40|20.27|20.07|20.28|20.08|20.28|20.08|20.27|20.07|2
1650472910000|2022-04-20 16:41:50|20.29|20.09|20.29|20.09|20.29|20.09|20.28|20.08|3
1650472930000|2022-04-20 16:42:10|20.3|20.1|20.29|20.09|20.3|20.1|20.29|20.09|6
1650472940000|2022-04-20 16:42:20|20.3|20.1|20.3|20.1|20.3|20.1|20.3|20.1|1
1650473170000|2022-04-20 16:46:10|20.29|20.09|20.29|20.09|20.3|20.1|20.29|20.09|3
1650473180000|2022-04-20 16:46:20|20.3|20.1|20.29|20.09|20.3|20.1|20.29|20.09|4
1650473200000|2022-04-20 16:46:40|20.28|20.08|20.29|20.09|20.29|20.09|20.28|20.08|2
1650473210000|2022-04-20 16:46:50|20.28|20.08|20.29|20.09|20.29|20.09|20.28|20.08|4
1650473300000|2022-04-20 16:48:20|20.3|20.1|20.3|20.1|20.3|20.1|20.3|20.1|1
1650473310000|2022-04-20 16:48:30|20.29|20.09|20.29|20.09|20.29|20.09|20.29|20.09|1
1650473320000|2022-04-20 16:48:40|20.3|20.1|20.3|20.1|20.3|20.1|20.3|20.1|1
1650473340000|2022-04-20 16:49:00|20.29|20.09|20.29|20.09|20.29|20.09|20.29|20.09|1
1650473400000|2022-04-20 16:50:00|20.3|20.1|20.3|20.1|20.3|20.1|20.29|20.09|5
1650473440000|2022-04-20 16:50:40|20.29|20.09|20.3|20.1|20.3|20.1|20.29|20.09|4
1650473510000|2022-04-20 16:51:50|20.29|20.09|20.3|20.1|20.3|20.1|20.29|20.09|6
1650473520000|2022-04-20 16:52:00|20.29|20.09|20.3|20.1|20.3|20.1|20.29|20.09|4
1650473530000|2022-04-20 16:52:10|20.29|20.09|20.3|20.1|20.3|20.1|20.29|20.09|2
1650473590000|2022-04-20 16:53:10|20.31|20.11|20.31|20.11|20.31|20.11|20.31|20.11|1
1650473600000|2022-04-20 16:53:20|20.3|20.1|20.31|20.11|20.31|20.11|20.3|20.1|8
1650473610000|2022-04-20 16:53:30|20.3|20.1|20.3|20.1|20.31|20.11|20.3|20.1|9
1650473660000|2022-04-20 16:54:20|20.29|20.09|20.29|20.09|20.3|20.1|20.29|20.09|5
1650473670000|2022-04-20 16:54:30|20.3|20.1|20.3|20.1|20.3|20.1|20.29|20.09|7
1650473750000|2022-04-20 16:55:50|20.31|20.11|20.3|20.1|20.31|20.11|20.3|20.1|2
1650473780000|2022-04-20 16:56:20|20.31|20.11|20.3|20.1|20.31|20.11|20.3|20.1|2
1650473800000|2022-04-20 16:56:40|20.31|20.11|20.3|20.1|20.31|20.11|20.3|20.1|2
1650473830000|2022-04-20 16:57:10|20.29|20.09|20.29|20.09|20.3|20.1|20.29|20.09|3
1650473840000|2022-04-20 16:57:20|20.3|20.1|20.29|20.09|20.3|20.1|20.29|20.09|2
1650473850000|2022-04-20 16:57:30|20.3|20.1|20.3|20.1|20.3|20.1|20.3|20.1|1
1650473880000|2022-04-20 16:58:00|20.29|20.09|20.3|20.1|20.3|20.1|20.29|20.09|4
1650473900000|2022-04-20 16:58:20|20.29|20.09|20.3|20.1|20.3|20.1|20.29|20.09|4
1650473950000|2022-04-20 16:59:10|20.29|20.09|20.3|20.1|20.3|20.1|20.29|20.09|2
1650474050000|2022-04-20 17:00:50|20.31|20.11|20.31|20.11|20.31|20.11|20.3|20.1|3
1650474060000|2022-04-20 17:01:00|20.32|20.12|20.31|20.11|20.32|20.12|20.31|20.11|2
1650474070000|2022-04-20 17:01:10|20.3|20.1|20.31|20.11|20.31|20.11|20.3|20.1|2
1650474100000|2022-04-20 17:01:40|20.3|20.1|20.3|20.1|20.31|20.11|20.3|20.1|7
1650474120000|2022-04-20 17:02:00|20.29|20.09|20.3|20.1|20.31|20.11|20.29|20.09|4
1650474130000|2022-04-20 17:02:10|20.31|20.11|20.3|20.1|20.31|20.11|20.3|20.1|6
1650474160000|2022-04-20 17:02:40|20.31|20.11|20.31|20.11|20.31|20.11|20.31|20.11|1
1650474170000|2022-04-20 17:02:50|20.3|20.1|20.31|20.11|20.31|20.11|20.3|20.1|2
1650474190000|2022-04-20 17:03:10|20.3|20.1|20.3|20.1|20.3|20.1|20.3|20.1|1
1650474220000|2022-04-20 17:03:40|20.31|20.11|20.31|20.11|20.31|20.11|20.31|20.11|1
1650474240000|2022-04-20 17:04:00|20.32|20.12|20.32|20.12|20.32|20.12|20.31|20.11|5
1650474260000|2022-04-20 17:04:20|20.31|20.11|20.32|20.12|20.32|20.12|20.31|20.11|4
1650474280000|2022-04-20 17:04:40|20.31|20.11|20.32|20.12|20.32|20.12|20.31|20.11|4
1650474300000|2022-04-20 17:05:00|20.33|20.13|20.32|20.12|20.33|20.13|20.32|20.12|14
1650474310000|2022-04-20 17:05:10|20.33|20.13|20.32|20.12|20.33|20.13|20.32|20.12|4
1650474350000|2022-04-20 17:05:50|20.33|20.13|20.33|20.13|20.33|20.13|20.32|20.12|11
1650474360000|2022-04-20 17:06:00|20.34|20.14|20.33|20.13|20.34|20.14|20.33|20.13|2
1650474380000|2022-04-20 17:06:20|20.32|20.12|20.32|20.12|20.32|20.12|20.32|20.12|1
1650474390000|2022-04-20 17:06:30|20.31|20.11|20.32|20.12|20.32|20.12|20.31|20.11|2
1650474400000|2022-04-20 17:06:40|20.31|20.11|20.31|20.11|20.31|20.11|20.31|20.11|1
1650474430000|2022-04-20 17:07:10|20.3|20.1|20.3|20.1|20.3|20.1|20.3|20.1|1
1650474440000|2022-04-20 17:07:20|20.29|20.09|20.29|20.09|20.29|20.09|20.29|20.09|1
1650474450000|2022-04-20 17:07:30|20.3|20.1|20.3|20.1|20.3|20.1|20.29|20.09|15
1650474460000|2022-04-20 17:07:40|20.29|20.09|20.3|20.1|20.3|20.1|20.29|20.09|8
1650474480000|2022-04-20 17:08:00|20.29|20.09|20.29|20.09|20.3|20.1|20.29|20.09|3
1650474490000|2022-04-20 17:08:10|20.28|20.08|20.29|20.09|20.29|20.09|20.28|20.08|4
1650474510000|2022-04-20 17:08:30|20.28|20.08|20.29|20.09|20.29|20.09|20.28|20.08|2
1650474540000|2022-04-20 17:09:00|20.3|20.1|20.3|20.1|20.3|20.1|20.3|20.1|1
1650474550000|2022-04-20 17:09:10|20.31|20.11|20.3|20.1|20.31|20.11|20.3|20.1|2
1650474600000|2022-04-20 17:10:00|20.29|20.09|20.3|20.1|20.3|20.1|20.29|20.09|16
1650474610000|2022-04-20 17:10:10|20.29|20.09|20.3|20.1|20.3|20.1|20.29|20.09|6
1650474620000|2022-04-20 17:10:20|20.29|20.09|20.3|20.1|20.3|20.1|20.29|20.09|2
1650474740000|2022-04-20 17:12:20|20.29|20.09|20.29|20.09|20.29|20.09|20.29|20.09|1
1650474780000|2022-04-20 17:13:00|20.3|20.1|20.3|20.1|20.3|20.1|20.29|20.09|3
1650474790000|2022-04-20 17:13:10|20.29|20.09|20.3|20.1|20.3|20.1|20.29|20.09|4
1650474830000|2022-04-20 17:13:50|20.31|20.11|20.3|20.1|20.31|20.11|20.3|20.1|4
1650474840000|2022-04-20 17:14:00|20.31|20.11|20.31|20.11|20.31|20.11|20.3|20.1|3
1650474860000|2022-04-20 17:14:20|20.3|20.1|20.3|20.1|20.3|20.1|20.3|20.1|1
1650474870000|2022-04-20 17:14:30|20.29|20.09|20.29|20.09|20.3|20.1|20.29|20.09|3
1650474890000|2022-04-20 17:14:50|20.3|20.1|20.3|20.1|20.3|20.1|20.3|20.1|1
1650474900000|2022-04-20 17:15:00|20.29|20.09|20.29|20.09|20.3|20.1|20.29|20.09|3
1650474910000|2022-04-20 17:15:10|20.3|20.1|20.3|20.1|20.3|20.1|20.29|20.09|3
1650474950000|2022-04-20 17:15:50|20.31|20.11|20.32|20.12|20.32|20.12|20.31|20.11|8
1650474960000|2022-04-20 17:16:00|20.31|20.11|20.31|20.11|20.32|20.12|20.31|20.11|3
1650474970000|2022-04-20 17:16:10|20.32|20.12|20.31|20.11|20.32|20.12|20.31|20.11|8
1650474980000|2022-04-20 17:16:20|20.3|20.1|20.29|20.09|20.3|20.1|20.29|20.09|2
1650474990000|2022-04-20 17:16:30|20.3|20.1|20.3|20.1|20.3|20.1|20.29|20.09|3
1650475010000|2022-04-20 17:16:50|20.29|20.09|20.3|20.1|20.3|20.1|20.29|20.09|4
1650475030000|2022-04-20 17:17:10|20.29|20.09|20.29|20.09|20.29|20.09|20.29|20.09|1
1650475080000|2022-04-20 17:18:00|20.28|20.08|20.29|20.09|20.29|20.09|20.28|20.08|4
1650475270000|2022-04-20 17:21:10|20.28|20.08|20.29|20.09|20.29|20.09|20.28|20.08|2
1650475280000|2022-04-20 17:21:20|20.28|20.08|20.29|20.09|20.29|20.09|20.28|20.08|4
1650475310000|2022-04-20 17:21:50|20.3|20.1|20.3|20.1|20.3|20.1|20.3|20.1|1
1650475370000|2022-04-20 17:22:50|20.29|20.09|20.3|20.1|20.3|20.1|20.29|20.09|10
1650475380000|2022-04-20 17:23:00|20.29|20.09|20.3|20.1|20.3|20.1|20.29|20.09|4
1650475420000|2022-04-20 17:23:40|20.29|20.09|20.29|20.09|20.3|20.1|20.29|20.09|3
1650475430000|2022-04-20 17:23:50|20.3|20.1|20.3|20.1|20.3|20.1|20.29|20.09|3
1650475450000|2022-04-20 17:24:10|20.29|20.09|20.29|20.09|20.3|20.1|20.29|20.09|5
1650475460000|2022-04-20 17:24:20|20.3|20.1|20.29|20.09|20.3|20.1|20.29|20.09|2
1650475470000|2022-04-20 17:24:30|20.3|20.1|20.3|20.1|20.3|20.1|20.3|20.1|1
1650475500000|2022-04-20 17:25:00|20.29|20.09|20.29|20.09|20.29|20.09|20.29|20.09|1
1650475510000|2022-04-20 17:25:10|20.3|20.1|20.29|20.09|20.3|20.1|20.29|20.09|6
1650475520000|2022-04-20 17:25:20|20.3|20.1|20.29|20.09|20.3|20.1|20.29|20.09|4
1650475540000|2022-04-20 17:25:40|20.28|20.08|20.28|20.08|20.29|20.09|20.28|20.08|3
1650475560000|2022-04-20 17:26:00|20.27|20.07|20.27|20.07|20.28|20.08|20.27|20.07|3
1650475570000|2022-04-20 17:26:10|20.26|20.06|20.26|20.06|20.27|20.07|20.26|20.06|5
1650475580000|2022-04-20 17:26:20|20.27|20.07|20.27|20.07|20.27|20.07|20.26|20.06|3
1650475590000|2022-04-20 17:26:30|20.26|20.06|20.26|20.06|20.26|20.06|20.26|20.06|1
1650475600000|2022-04-20 17:26:40|20.27|20.07|20.27|20.07|20.27|20.07|20.27|20.07|1
1650475620000|2022-04-20 17:27:00|20.28|20.08|20.29|20.09|20.29|20.09|20.28|20.08|2
1650475630000|2022-04-20 17:27:10|20.3|20.1|20.3|20.1|20.3|20.1|20.29|20.09|3
1650475650000|2022-04-20 17:27:30|20.29|20.09|20.29|20.09|20.29|20.09|20.29|20.09|1
1650475670000|2022-04-20 17:27:50|20.3|20.1|20.29|20.09|20.3|20.1|20.29|20.09|4
1650475690000|2022-04-20 17:28:10|20.28|20.08|20.28|20.08|20.28|20.08|20.28|20.08|1
1650475710000|2022-04-20 17:28:30|20.29|20.09|20.28|20.08|20.29|20.09|20.28|20.08|2
1650475730000|2022-04-20 17:28:50|20.29|20.09|20.29|20.09|20.29|20.09|20.29|20.09|1
1650475760000|2022-04-20 17:29:20|20.28|20.08|20.28|20.08|20.28|20.08|20.28|20.08|1
1650475770000|2022-04-20 17:29:30|20.29|20.09|20.29|20.09|20.29|20.09|20.28|20.08|3
1650475790000|2022-04-20 17:29:50|20.28|20.08|20.29|20.09|20.29|20.09|20.28|20.08|2
1650475800000|2022-04-20 17:30:00|20.28|20.08|20.27|20.07|20.29|20.09|20.27|20.07|8
1650475810000|2022-04-20 17:30:10|20.28|20.08|20.28|20.08|20.28|20.08|20.27|20.07|3
1650475830000|2022-04-20 17:30:30|20.29|20.09|20.29|20.09|20.29|20.09|20.29|20.09|1
1650475870000|2022-04-20 17:31:10|20.3|20.1|20.3|20.1|20.3|20.1|20.3|20.1|1
1650475900000|2022-04-20 17:31:40|20.29|20.09|20.29|20.09|20.29|20.09|20.29|20.09|1
1650475930000|2022-04-20 17:32:10|20.28|20.08|20.28|20.08|20.29|20.09|20.28|20.08|3
1650475940000|2022-04-20 17:32:20|20.29|20.09|20.28|20.08|20.29|20.09|20.28|20.08|2
1650475960000|2022-04-20 17:32:40|20.29|20.09|20.29|20.09|20.29|20.09|20.29|20.09|1
1650475980000|2022-04-20 17:33:00|20.28|20.08|20.28|20.08|20.28|20.08|20.27|20.07|3
1650476000000|2022-04-20 17:33:20|20.27|20.07|20.27|20.07|20.28|20.08|20.27|20.07|9
1650476010000|2022-04-20 17:33:30|20.28|20.08|20.27|20.07|20.28|20.08|20.27|20.07|2
1650476060000|2022-04-20 17:34:20|20.28|20.08|20.28|20.08|20.28|20.08|20.28|20.08|1
1650476070000|2022-04-20 17:34:30|20.29|20.09|20.29|20.09|20.29|20.09|20.28|20.08|3
1650476110000|2022-04-20 17:35:10|20.3|20.1|20.3|20.1|20.3|20.1|20.29|20.09|3
1650476120000|2022-04-20 17:35:20|20.29|20.09|20.29|20.09|20.3|20.1|20.29|20.09|5
1650476220000|2022-04-20 17:37:00|20.3|20.1|20.3|20.1|20.3|20.1|20.29|20.09|3
1650476230000|2022-04-20 17:37:10|20.29|20.09|20.29|20.09|20.29|20.09|20.29|20.09|1
1650476280000|2022-04-20 17:38:00|20.28|20.08|20.28|20.08|20.28|20.08|20.28|20.08|1
1650476310000|2022-04-20 17:38:30|20.27|20.07|20.28|20.08|20.28|20.08|20.27|20.07|4
1650476320000|2022-04-20 17:38:40|20.27|20.07|20.27|20.07|20.27|20.07|20.27|20.07|1
1650476340000|2022-04-20 17:39:00|20.26|20.06|20.26|20.06|20.27|20.07|20.26|20.06|7
1650476360000|2022-04-20 17:39:20|20.25|20.05|20.25|20.05|20.26|20.06|20.25|20.05|3
1650476450000|2022-04-20 17:40:50|20.26|20.06|20.26|20.06|20.26|20.06|20.26|20.06|1
1650476490000|2022-04-20 17:41:30|20.27|20.07|20.27|20.07|20.27|20.07|20.26|20.06|3
1650476550000|2022-04-20 17:42:30|20.28|20.08|20.28|20.08|20.28|20.08|20.28|20.08|1
1650476580000|2022-04-20 17:43:00|20.29|20.09|20.29|20.09|20.29|20.09|20.29|20.09|1
1650476610000|2022-04-20 17:43:30|20.28|20.08|20.3|20.1|20.3|20.1|20.28|20.08|3
1650476640000|2022-04-20 17:44:00|20.29|20.09|20.29|20.09|20.29|20.09|20.29|20.09|1
1650476680000|2022-04-20 17:44:40|20.28|20.08|20.28|20.08|20.29|20.09|20.28|20.08|3
1650476690000|2022-04-20 17:44:50|20.29|20.09|20.28|20.08|20.29|20.09|20.28|20.08|2
1650476700000|2022-04-20 17:45:00|20.29|20.09|20.29|20.09|20.29|20.09|20.28|20.08|13
1650476710000|2022-04-20 17:45:10|20.28|20.08|20.28|20.08|20.28|20.08|20.28|20.08|1
1650476740000|2022-04-20 17:45:40|20.29|20.09|20.29|20.09|20.29|20.09|20.29|20.09|1
1650476770000|2022-04-20 17:46:10|20.3|20.1|20.3|20.1|20.3|20.1|20.29|20.09|3
1650476790000|2022-04-20 17:46:30|20.29|20.09|20.29|20.09|20.29|20.09|20.29|20.09|1
1650476800000|2022-04-20 17:46:40|20.3|20.1|20.3|20.1|20.3|20.1|20.3|20.1|1
1650476890000|2022-04-20 17:48:10|20.31|20.11|20.3|20.1|20.31|20.11|20.3|20.1|2
1650476910000|2022-04-20 17:48:30|20.29|20.09|20.3|20.1|20.3|20.1|20.29|20.09|2
1650476970000|2022-04-20 17:49:30|20.29|20.09|20.3|20.1|20.3|20.1|20.29|20.09|4
1650476980000|2022-04-20 17:49:40|20.29|20.09|20.3|20.1|20.3|20.1|20.29|20.09|2
1650476990000|2022-04-20 17:49:50|20.29|20.09|20.29|20.09|20.29|20.09|20.29|20.09|1
1650477030000|2022-04-20 17:50:30|20.28|20.08|20.28|20.08|20.29|20.09|20.28|20.08|7
1650477040000|2022-04-20 17:50:40|20.29|20.09|20.29|20.09|20.29|20.09|20.28|20.08|7
1650477050000|2022-04-20 17:50:50|20.28|20.08|20.29|20.09|20.29|20.09|20.28|20.08|6
1650477080000|2022-04-20 17:51:20|20.28|20.08|20.27|20.07|20.28|20.08|20.27|20.07|2
1650477100000|2022-04-20 17:51:40|20.28|20.08|20.28|20.08|20.28|20.08|20.28|20.08|1
1650477120000|2022-04-20 17:52:00|20.27|20.07|20.27|20.07|20.28|20.08|20.27|20.07|5
1650477130000|2022-04-20 17:52:10|20.28|20.08|20.27|20.07|20.28|20.08|20.27|20.07|2
1650477140000|2022-04-20 17:52:20|20.28|20.08|20.27|20.07|20.28|20.08|20.27|20.07|2
1650477160000|2022-04-20 17:52:40|20.28|20.08|20.27|20.07|20.28|20.08|20.27|20.07|8
1650477170000|2022-04-20 17:52:50|20.28|20.08|20.28|20.08|20.28|20.08|20.27|20.07|9
1650477180000|2022-04-20 17:53:00|20.27|20.07|20.27|20.07|20.27|20.07|20.27|20.07|1
1650477230000|2022-04-20 17:53:50|20.28|20.08|20.27|20.07|20.28|20.08|20.27|20.07|4
1650477250000|2022-04-20 17:54:10|20.28|20.08|20.28|20.08|20.28|20.08|20.28|20.08|1
1650477260000|2022-04-20 17:54:20|20.27|20.07|20.27|20.07|20.28|20.08|20.27|20.07|7
1650477270000|2022-04-20 17:54:30|20.28|20.08|20.27|20.07|20.28|20.08|20.27|20.07|4
1650477340000|2022-04-20 17:55:40|20.26|20.06|20.26|20.06|20.27|20.07|20.26|20.06|3
1650477360000|2022-04-20 17:56:00|20.25|20.05|20.26|20.06|20.26|20.06|20.25|20.05|6
1650477370000|2022-04-20 17:56:10|20.25|20.05|20.26|20.06|20.26|20.06|20.25|20.05|4
1650477410000|2022-04-20 17:56:50|20.27|20.07|20.27|20.07|20.27|20.07|20.26|20.06|3
1650477420000|2022-04-20 17:57:00|20.26|20.06|20.27|20.07|20.27|20.07|20.26|20.06|4
1650477430000|2022-04-20 17:57:10|20.26|20.06|20.27|20.07|20.27|20.07|20.26|20.06|6
1650477440000|2022-04-20 17:57:20|20.26|20.06|20.26|20.06|20.26|20.06|20.26|20.06|1
1650477450000|2022-04-20 17:57:30|20.27|20.07|20.26|20.06|20.27|20.07|20.26|20.06|4
1650477500000|2022-04-20 17:58:20|20.25|20.05|20.25|20.05|20.26|20.06|20.25|20.05|9
1650477530000|2022-04-20 17:58:50|20.26|20.06|20.25|20.05|20.26|20.06|20.25|20.05|2
1650477540000|2022-04-20 17:59:00|20.26|20.06|20.26|20.06|20.26|20.06|20.26|20.06|1
1650477550000|2022-04-20 17:59:10|20.25|20.05|20.26|20.06|20.26|20.06|20.25|20.05|4
1650477560000|2022-04-20 17:59:20|20.27|20.07|20.27|20.07|20.27|20.07|20.27|20.07|1
1650477600000|2022-04-20 18:00:00|20.26|20.06|20.25|20.05|20.26|20.06|20.25|20.05|4
1650477610000|2022-04-20 18:00:10|20.26|20.06|20.26|20.06|20.26|20.06|20.25|20.05|3
1650477640000|2022-04-20 18:00:40|20.25|20.05|20.24|20.04|20.25|20.05|20.24|20.04|6
1650477650000|2022-04-20 18:00:50|20.25|20.05|20.24|20.04|20.25|20.05|20.24|20.04|8
1650477690000|2022-04-20 18:01:30|20.25|20.05|20.26|20.06|20.26|20.06|20.25|20.05|2
1650477700000|2022-04-20 18:01:40|20.27|20.07|20.27|20.07|20.27|20.07|20.27|20.07|1
1650477710000|2022-04-20 18:01:50|20.26|20.06|20.26|20.06|20.26|20.06|20.26|20.06|1
1650477720000|2022-04-20 18:02:00|20.27|20.07|20.27|20.07|20.27|20.07|20.27|20.07|1
1650477760000|2022-04-20 18:02:40|20.26|20.06|20.26|20.06|20.26|20.06|20.26|20.06|1
1650477770000|2022-04-20 18:02:50|20.25|20.05|20.25|20.05|20.26|20.06|20.25|20.05|3
1650477780000|2022-04-20 18:03:00|20.26|20.06|20.26|20.06|20.26|20.06|20.26|20.06|1
1650477790000|2022-04-20 18:03:10|20.25|20.05|20.25|20.05|20.25|20.05|20.24|20.04|3
1650477800000|2022-04-20 18:03:20|20.24|20.04|20.23|20.03|20.25|20.05|20.23|20.03|4
1650477810000|2022-04-20 18:03:30|20.24|20.04|20.24|20.04|20.24|20.04|20.23|20.03|5
1650477820000|2022-04-20 18:03:40|20.23|20.03|20.23|20.03|20.24|20.04|20.23|20.03|5
1650477840000|2022-04-20 18:04:00|20.24|20.04|20.23|20.03|20.24|20.04|20.23|20.03|2
1650477860000|2022-04-20 18:04:20|20.24|20.04|20.24|20.04|20.24|20.04|20.24|20.04|1
1650478020000|2022-04-20 18:07:00|20.23|20.03|20.23|20.03|20.23|20.03|20.22|20.02|3
1650478060000|2022-04-20 18:07:40|20.22|20.02|20.22|20.02|20.23|20.03|20.22|20.02|9
1650478070000|2022-04-20 18:07:50|20.23|20.03|20.22|20.02|20.23|20.03|20.22|20.02|2
1650478080000|2022-04-20 18:08:00|20.23|20.03|20.23|20.03|20.23|20.03|20.22|20.02|5
1650478100000|2022-04-20 18:08:20|20.22|20.02|20.22|20.02|20.23|20.03|20.22|20.02|7
1650478110000|2022-04-20 18:08:30|20.21|20.01|20.21|20.01|20.21|20.01|20.21|20.01|1
1650478120000|2022-04-20 18:08:40|20.22|20.02|20.21|20.01|20.22|20.02|20.21|20.01|4
1650478130000|2022-04-20 18:08:50|20.22|20.02|20.21|20.01|20.22|20.02|20.21|20.01|6
1650478150000|2022-04-20 18:09:10|20.22|20.02|20.22|20.02|20.22|20.02|20.22|20.02|1
1650478160000|2022-04-20 18:09:20|20.23|20.03|20.22|20.02|20.23|20.03|20.22|20.02|4
1650478200000|2022-04-20 18:10:00|20.23|20.03|20.22|20.02|20.23|20.03|20.22|20.02|2
1650478220000|2022-04-20 18:10:20|20.23|20.03|20.23|20.03|20.23|20.03|20.23|20.03|1
1650478230000|2022-04-20 18:10:30|20.22|20.02|20.22|20.02|20.22|20.02|20.22|20.02|1
1650478280000|2022-04-20 18:11:20|20.23|20.03|20.23|20.03|20.23|20.03|20.22|20.02|5
1650478290000|2022-04-20 18:11:30|20.22|20.02|20.22|20.02|20.22|20.02|20.22|20.02|1
1650478310000|2022-04-20 18:11:50|20.23|20.03|20.23|20.03|20.23|20.03|20.23|20.03|1
1650478350000|2022-04-20 18:12:30|20.22|20.02|20.22|20.02|20.23|20.03|20.22|20.02|7
1650478410000|2022-04-20 18:13:30|20.21|20.01|20.21|20.01|20.22|20.02|20.21|20.01|3
1650478420000|2022-04-20 18:13:40|20.22|20.02|20.21|20.01|20.22|20.02|20.21|20.01|6
1650478450000|2022-04-20 18:14:10|20.22|20.02|20.21|20.01|20.22|20.02|20.21|20.01|2
1650478460000|2022-04-20 18:14:20|20.2|20|20.2|20|20.2|20|20.2|20|1
1650478480000|2022-04-20 18:14:40|20.21|20.01|20.21|20.01|20.21|20.01|20.21|20.01|1
1650478540000|2022-04-20 18:15:40|20.22|20.02|20.22|20.02|20.22|20.02|20.22|20.02|1
1650478620000|2022-04-20 18:17:00|20.21|20.01|20.21|20.01|20.21|20.01|20.21|20.01|1
1650478630000|2022-04-20 18:17:10|20.2|20|20.21|20.01|20.21|20.01|20.2|20|12
1650478640000|2022-04-20 18:17:20|20.2|20|20.2|20|20.21|20.01|20.2|20|3
1650478650000|2022-04-20 18:17:30|20.21|20.01|20.21|20.01|20.21|20.01|20.2|20|5
1650478660000|2022-04-20 18:17:40|20.2|20|20.18|19.98|20.21|20.01|20.18|19.98|9
1650478670000|2022-04-20 18:17:50|20.17|19.97|20.18|19.98|20.18|19.98|20.17|19.97|6
1650478680000|2022-04-20 18:18:00|20.19|19.99|20.18|19.98|20.19|19.99|20.18|19.98|4
1650478690000|2022-04-20 18:18:10|20.17|19.97|20.16|19.96|20.18|19.98|20.16|19.96|6
1650478700000|2022-04-20 18:18:20|20.17|19.97|20.16|19.96|20.17|19.97|20.16|19.96|8
1650478710000|2022-04-20 18:18:30|20.17|19.97|20.17|19.97|20.17|19.97|20.16|19.96|11
1650478720000|2022-04-20 18:18:40|20.18|19.98|20.18|19.98|20.18|19.98|20.17|19.97|3
1650478730000|2022-04-20 18:18:50|20.17|19.97|20.18|19.98|20.18|19.98|20.17|19.97|2
1650478740000|2022-04-20 18:19:00|20.17|19.97|20.18|19.98|20.18|19.98|20.17|19.97|4
1650478750000|2022-04-20 18:19:10|20.19|19.99|20.19|19.99|20.19|19.99|20.19|19.99|1
1650478790000|2022-04-20 18:19:50|20.18|19.98|20.18|19.98|20.19|19.99|20.17|19.97|7
1650478800000|2022-04-20 18:20:00|20.19|19.99|20.18|19.98|20.19|19.99|20.18|19.98|2
1650478810000|2022-04-20 18:20:10|20.19|19.99|20.18|19.98|20.19|19.99|20.18|19.98|8
1650478820000|2022-04-20 18:20:20|20.19|19.99|20.18|19.98|20.19|19.99|20.18|19.98|2
1650478830000|2022-04-20 18:20:30|20.19|19.99|20.19|19.99|20.19|19.99|20.19|19.99|1
1650478840000|2022-04-20 18:20:40|20.18|19.98|20.18|19.98|20.19|19.99|20.18|19.98|9
1650478850000|2022-04-20 18:20:50|20.19|19.99|20.18|19.98|20.19|19.99|20.18|19.98|4
1650478860000|2022-04-20 18:21:00|20.19|19.99|20.18|19.98|20.19|19.99|20.18|19.98|4
1650478870000|2022-04-20 18:21:10|20.19|19.99|20.18|19.98|20.19|19.99|20.18|19.98|2
1650478880000|2022-04-20 18:21:20|20.19|19.99|20.18|19.98|20.19|19.99|20.18|19.98|4
1650478890000|2022-04-20 18:21:30|20.19|19.99|20.19|19.99|20.19|19.99|20.19|19.99|1
1650478910000|2022-04-20 18:21:50|20.18|19.98|20.19|19.99|20.19|19.99|20.18|19.98|4
1650478920000|2022-04-20 18:22:00|20.18|19.98|20.18|19.98|20.19|19.99|20.18|19.98|3
1650478930000|2022-04-20 18:22:10|20.19|19.99|20.19|19.99|20.19|19.99|20.18|19.98|3
1650478940000|2022-04-20 18:22:20|20.18|19.98|20.18|19.98|20.18|19.98|20.18|19.98|1
1650478950000|2022-04-20 18:22:30|20.19|19.99|20.19|19.99|20.19|19.99|20.18|19.98|7
1650478960000|2022-04-20 18:22:40|20.18|19.98|20.18|19.98|20.19|19.99|20.18|19.98|7
1650478970000|2022-04-20 18:22:50|20.19|19.99|20.19|19.99|20.19|19.99|20.18|19.98|7
1650478980000|2022-04-20 18:23:00|20.18|19.98|20.18|19.98|20.19|19.99|20.18|19.98|5
1650478990000|2022-04-20 18:23:10|20.19|19.99|20.19|19.99|20.19|19.99|20.18|19.98|7
1650479010000|2022-04-20 18:23:30|20.2|20|20.2|20|20.2|20|20.19|19.99|3
1650479020000|2022-04-20 18:23:40|20.19|19.99|20.19|19.99|20.2|20|20.19|19.99|5
1650479030000|2022-04-20 18:23:50|20.2|20|20.19|19.99|20.2|20|20.19|19.99|2
1650479080000|2022-04-20 18:24:40|20.2|20|20.2|20|20.2|20|20.2|20|1
1650479090000|2022-04-20 18:24:50|20.19|19.99|20.19|19.99|20.19|19.99|20.19|19.99|1
1650479120000|2022-04-20 18:25:20|20.18|19.98|20.18|19.98|20.18|19.98|20.18|19.98|1
1650479150000|2022-04-20 18:25:50|20.19|19.99|20.18|19.98|20.19|19.99|20.18|19.98|6
1650479170000|2022-04-20 18:26:10|20.19|19.99|20.18|19.98|20.19|19.99|20.18|19.98|2
1650479180000|2022-04-20 18:26:20|20.19|19.99|20.19|19.99|20.19|19.99|20.18|19.98|5
1650479200000|2022-04-20 18:26:40|20.2|20|20.2|20|20.2|20|20.2|20|1
1650479210000|2022-04-20 18:26:50|20.19|19.99|20.19|19.99|20.2|20|20.19|19.99|5
1650479250000|2022-04-20 18:27:30|20.18|19.98|20.19|19.99|20.19|19.99|20.18|19.98|2
1650479260000|2022-04-20 18:27:40|20.2|20|20.2|20|20.2|20|20.2|20|1
1650479270000|2022-04-20 18:27:50|20.19|19.99|20.19|19.99|20.19|19.99|20.19|19.99|1
1650479330000|2022-04-20 18:28:50|20.18|19.98|20.19|19.99|20.19|19.99|20.18|19.98|2
1650479340000|2022-04-20 18:29:00|20.18|19.98|20.18|19.98|20.19|19.99|20.18|19.98|3
1650479380000|2022-04-20 18:29:40|20.19|19.99|20.18|19.98|20.19|19.99|20.18|19.98|8
1650479390000|2022-04-20 18:29:50|20.19|19.99|20.18|19.98|20.19|19.99|20.18|19.98|6
1650479400000|2022-04-20 18:30:00|20.19|19.99|20.19|19.99|20.19|19.99|20.18|19.98|5
1650479410000|2022-04-20 18:30:10|20.18|19.98|20.18|19.98|20.18|19.98|20.18|19.98|1
1650479430000|2022-04-20 18:30:30|20.19|19.99|20.19|19.99|20.19|19.99|20.18|19.98|3
1650479440000|2022-04-20 18:30:40|20.18|19.98|20.18|19.98|20.18|19.98|20.18|19.98|1
1650479450000|2022-04-20 18:30:50|20.19|19.99|20.19|19.99|20.19|19.99|20.19|19.99|1
1650479460000|2022-04-20 18:31:00|20.18|19.98|20.18|19.98|20.19|19.99|20.18|19.98|5
1650479470000|2022-04-20 18:31:10|20.19|19.99|20.19|19.99|20.19|19.99|20.19|19.99|1
1650479480000|2022-04-20 18:31:20|20.2|20|20.19|19.99|20.2|20|20.19|19.99|2
1650479490000|2022-04-20 18:31:30|20.18|19.98|20.19|19.99|20.19|19.99|20.18|19.98|2
1650479500000|2022-04-20 18:31:40|20.18|19.98|20.19|19.99|20.19|19.99|20.18|19.98|4
1650479540000|2022-04-20 18:32:20|20.18|19.98|20.19|19.99|20.19|19.99|20.18|19.98|2
1650479560000|2022-04-20 18:32:40|20.18|19.98|20.19|19.99|20.19|19.99|20.18|19.98|2
1650479590000|2022-04-20 18:33:10|20.2|20|20.2|20|20.2|20|20.19|19.99|3
1650479600000|2022-04-20 18:33:20|20.19|19.99|20.2|20|20.2|20|20.19|19.99|2
1650479610000|2022-04-20 18:33:30|20.19|19.99|20.19|19.99|20.2|20|20.19|19.99|7
1650479620000|2022-04-20 18:33:40|20.2|20|20.19|19.99|20.2|20|20.19|19.99|4
1650479630000|2022-04-20 18:33:50|20.2|20|20.2|20|20.2|20|20.2|20|1
1650479640000|2022-04-20 18:34:00|20.19|19.99|20.2|20|20.2|20|20.19|19.99|6
1650479700000|2022-04-20 18:35:00|20.19|19.99|20.19|19.99|20.2|20|20.19|19.99|3
1650479740000|2022-04-20 18:35:40|20.18|19.98|20.18|19.98|20.19|19.99|20.18|19.98|3
1650479750000|2022-04-20 18:35:50|20.19|19.99|20.18|19.98|20.19|19.99|20.18|19.98|4
1650479790000|2022-04-20 18:36:30|20.17|19.97|20.18|19.98|20.18|19.98|20.17|19.97|4
1650479820000|2022-04-20 18:37:00|20.19|19.99|20.19|19.99|20.19|19.99|20.18|19.98|7
1650479830000|2022-04-20 18:37:10|20.18|19.98|20.18|19.98|20.19|19.99|20.18|19.98|15
1650479840000|2022-04-20 18:37:20|20.19|19.99|20.18|19.98|20.19|19.99|20.18|19.98|8
1650479860000|2022-04-20 18:37:40|20.19|19.99|20.19|19.99|20.19|19.99|20.19|19.99|1
1650479870000|2022-04-20 18:37:50|20.18|19.98|20.18|19.98|20.19|19.99|20.18|19.98|9
1650479880000|2022-04-20 18:38:00|20.19|19.99|20.19|19.99|20.19|19.99|20.19|19.99|1
1650479970000|2022-04-20 18:39:30|20.18|19.98|20.18|19.98|20.18|19.98|20.18|19.98|1
1650479980000|2022-04-20 18:39:40|20.19|19.99|20.19|19.99|20.19|19.99|20.19|19.99|1
1650479990000|2022-04-20 18:39:50|20.18|19.98|20.18|19.98|20.18|19.98|20.18|19.98|1
1650480000000|2022-04-20 18:40:00|20.19|19.99|20.17|19.97|20.19|19.99|20.17|19.97|7
1650480010000|2022-04-20 18:40:10|20.16|19.96|20.16|19.96|20.17|19.97|20.15|19.95|7
1650480020000|2022-04-20 18:40:20|20.15|19.95|20.15|19.95|20.16|19.96|20.14|19.94|11
1650480030000|2022-04-20 18:40:30|20.16|19.96|20.17|19.97|20.17|19.97|20.15|19.95|4
1650480040000|2022-04-20 18:40:40|20.16|19.96|20.15|19.95|20.17|19.97|20.15|19.95|6
1650480050000|2022-04-20 18:40:50|20.14|19.94|20.1|19.9|20.14|19.94|20.09|19.89|10
1650480060000|2022-04-20 18:41:00|20.09|19.89|20.1|19.9|20.1|19.9|20.09|19.89|2
1650480070000|2022-04-20 18:41:10|20.11|19.91|20.1|19.9|20.11|19.91|20.09|19.89|6
1650480080000|2022-04-20 18:41:20|20.09|19.89|20.1|19.9|20.1|19.9|20.09|19.89|6
1650480090000|2022-04-20 18:41:30|20.09|19.89|20.1|19.9|20.1|19.9|20.09|19.89|6
1650480100000|2022-04-20 18:41:40|20.09|19.89|20.09|19.89|20.1|19.9|20.09|19.89|3
1650480110000|2022-04-20 18:41:50|20.08|19.88|20.09|19.89|20.09|19.89|20.08|19.88|4
1650480120000|2022-04-20 18:42:00|20.08|19.88|20.09|19.89|20.09|19.89|20.08|19.88|4
1650480130000|2022-04-20 18:42:10|20.08|19.88|20.09|19.89|20.1|19.9|20.08|19.88|8
1650480140000|2022-04-20 18:42:20|20.1|19.9|20.11|19.91|20.11|19.91|20.09|19.89|6
1650480150000|2022-04-20 18:42:30|20.1|19.9|20.11|19.91|20.11|19.91|20.1|19.9|4
1650480160000|2022-04-20 18:42:40|20.1|19.9|20.1|19.9|20.1|19.9|20.1|19.9|1
1650480170000|2022-04-20 18:42:50|20.09|19.89|20.1|19.9|20.1|19.9|20.09|19.89|4
1650480180000|2022-04-20 18:43:00|20.09|19.89|20.09|19.89|20.1|19.9|20.09|19.89|5
1650480190000|2022-04-20 18:43:10|20.1|19.9|20.09|19.89|20.1|19.9|20.09|19.89|4
1650480210000|2022-04-20 18:43:30|20.08|19.88|20.08|19.88|20.09|19.89|20.08|19.88|3
1650480220000|2022-04-20 18:43:40|20.07|19.87|20.08|19.88|20.08|19.88|20.07|19.87|2
1650480230000|2022-04-20 18:43:50|20.09|19.89|20.09|19.89|20.09|19.89|20.09|19.89|1
1650480240000|2022-04-20 18:44:00|20.1|19.9|20.1|19.9|20.1|19.9|20.1|19.9|1
1650480260000|2022-04-20 18:44:20|20.09|19.89|20.09|19.89|20.09|19.89|20.09|19.89|1
1650480270000|2022-04-20 18:44:30|20.1|19.9|20.09|19.89|20.1|19.9|20.09|19.89|6
1650480280000|2022-04-20 18:44:40|20.1|19.9|20.09|19.89|20.1|19.9|20.09|19.89|6
1650480290000|2022-04-20 18:44:50|20.08|19.88|20.08|19.88|20.08|19.88|20.08|19.88|1
1650480300000|2022-04-20 18:45:00|20.09|19.89|20.1|19.9|20.1|19.9|20.09|19.89|2
1650480310000|2022-04-20 18:45:10|20.11|19.91|20.12|19.92|20.12|19.92|20.11|19.91|4
1650480330000|2022-04-20 18:45:30|20.11|19.91|20.12|19.92|20.12|19.92|20.11|19.91|4
1650480340000|2022-04-20 18:45:40|20.13|19.93|20.12|19.92|20.13|19.93|20.12|19.92|2
1650480350000|2022-04-20 18:45:50|20.13|19.93|20.13|19.93|20.13|19.93|20.12|19.92|7
1650480360000|2022-04-20 18:46:00|20.12|19.92|20.13|19.93|20.13|19.93|20.12|19.92|2
1650480380000|2022-04-20 18:46:20|20.12|19.92|20.13|19.93|20.13|19.93|20.12|19.92|2
1650480390000|2022-04-20 18:46:30|20.12|19.92|20.13|19.93|20.13|19.93|20.12|19.92|4
1650480400000|2022-04-20 18:46:40|20.12|19.92|20.1|19.9|20.13|19.93|20.1|19.9|7
1650480410000|2022-04-20 18:46:50|20.11|19.91|20.12|19.92|20.12|19.92|20.1|19.9|4
1650480420000|2022-04-20 18:47:00|20.11|19.91|20.12|19.92|20.12|19.92|20.11|19.91|4
1650480430000|2022-04-20 18:47:10|20.13|19.93|20.13|19.93|20.13|19.93|20.12|19.92|3
1650480440000|2022-04-20 18:47:20|20.12|19.92|20.15|19.95|20.15|19.95|20.12|19.92|9
1650480450000|2022-04-20 18:47:30|20.14|19.94|20.13|19.93|20.14|19.94|20.13|19.93|2
1650480460000|2022-04-20 18:47:40|20.12|19.92|20.12|19.92|20.13|19.93|20.12|19.92|3
1650480470000|2022-04-20 18:47:50|20.13|19.93|20.13|19.93|20.13|19.93|20.12|19.92|7
1650480480000|2022-04-20 18:48:00|20.14|19.94|20.14|19.94|20.14|19.94|20.14|19.94|1
1650480490000|2022-04-20 18:48:10|20.15|19.95|20.16|19.96|20.16|19.96|20.14|19.94|10
1650480500000|2022-04-20 18:48:20|20.15|19.95|20.15|19.95|20.15|19.95|20.15|19.95|1
1650480530000|2022-04-20 18:48:50|20.14|19.94|20.14|19.94|20.14|19.94|20.14|19.94|1
1650480560000|2022-04-20 18:49:20|20.13|19.93|20.13|19.93|20.14|19.94|20.13|19.93|5
1650480570000|2022-04-20 18:49:30|20.14|19.94|20.13|19.93|20.14|19.94|20.13|19.93|2
1650480580000|2022-04-20 18:49:40|20.14|19.94|20.14|19.94|20.14|19.94|20.13|19.93|5
1650480630000|2022-04-20 18:50:30|20.13|19.93|20.13|19.93|20.13|19.93|20.13|19.93|1
1650480660000|2022-04-20 18:51:00|20.12|19.92|20.13|19.93|20.13|19.93|20.12|19.92|2
1650480670000|2022-04-20 18:51:10|20.12|19.92|20.13|19.93|20.13|19.93|20.12|19.92|2
1650480680000|2022-04-20 18:51:20|20.12|19.92|20.11|19.91|20.12|19.92|20.11|19.91|2
1650480720000|2022-04-20 18:52:00|20.1|19.9|20.09|19.89|20.1|19.9|20.09|19.89|2
1650480730000|2022-04-20 18:52:10|20.08|19.88|20.08|19.88|20.09|19.89|20.08|19.88|7
1650480740000|2022-04-20 18:52:20|20.09|19.89|20.1|19.9|20.1|19.9|20.09|19.89|2
1650480750000|2022-04-20 18:52:30|20.11|19.91|20.11|19.91|20.11|19.91|20.1|19.9|5
1650480760000|2022-04-20 18:52:40|20.1|19.9|20.1|19.9|20.1|19.9|20.1|19.9|1
1650480860000|2022-04-20 18:54:20|20.09|19.89|20.09|19.89|20.09|19.89|20.09|19.89|1
1650480870000|2022-04-20 18:54:30|20.08|19.88|20.06|19.86|20.08|19.88|20.06|19.86|5
1650480880000|2022-04-20 18:54:40|20.07|19.87|20.07|19.87|20.07|19.87|20.07|19.87|1
1650480890000|2022-04-20 18:54:50|20.08|19.88|20.08|19.88|20.08|19.88|20.07|19.87|5
1650480910000|2022-04-20 18:55:10|20.07|19.87|20.07|19.87|20.08|19.88|20.07|19.87|3
1650480940000|2022-04-20 18:55:40|20.08|19.88|20.07|19.87|20.08|19.88|20.07|19.87|2
1650480950000|2022-04-20 18:55:50|20.08|19.88|20.09|19.89|20.09|19.89|20.08|19.88|4
1650480960000|2022-04-20 18:56:00|20.08|19.88|20.08|19.88|20.09|19.89|20.08|19.88|5
1650480970000|2022-04-20 18:56:10|20.07|19.87|20.07|19.87|20.07|19.87|20.07|19.87|1
1650481080000|2022-04-20 18:58:00|20.08|19.88|20.08|19.88|20.08|19.88|20.08|19.88|1
1650481110000|2022-04-20 18:58:30|20.09|19.89|20.09|19.89|20.09|19.89|20.09|19.89|1
1650481120000|2022-04-20 18:58:40|20.08|19.88|20.08|19.88|20.08|19.88|20.08|19.88|1
1650481130000|2022-04-20 18:58:50|20.09|19.89|20.09|19.89|20.09|19.89|20.09|19.89|1
1650481140000|2022-04-20 18:59:00|20.08|19.88|20.08|19.88|20.08|19.88|20.08|19.88|1
1650481150000|2022-04-20 18:59:10|20.09|19.89|20.09|19.89|20.09|19.89|20.09|19.89|1
1650481180000|2022-04-20 18:59:40|20.08|19.88|20.08|19.88|20.08|19.88|20.08|19.88|1
1650481200000|2022-04-20 19:00:00|20.07|19.87|20.07|19.87|20.07|19.87|20.06|19.86|3
1650481210000|2022-04-20 19:00:10|20.08|19.88|20.08|19.88|20.09|19.89|20.07|19.87|7
1650481230000|2022-04-20 19:00:30|20.07|19.87|20.07|19.87|20.07|19.87|20.06|19.86|3
1650481240000|2022-04-20 19:00:40|20.08|19.88|20.08|19.88|20.08|19.88|20.08|19.88|1
1650481270000|2022-04-20 19:01:10|20.09|19.89|20.09|19.89|20.09|19.89|20.08|19.88|5
1650481280000|2022-04-20 19:01:20|20.08|19.88|20.08|19.88|20.09|19.89|20.08|19.88|3
1650481290000|2022-04-20 19:01:30|20.07|19.87|20.07|19.87|20.07|19.87|20.07|19.87|1
1650481310000|2022-04-20 19:01:50|20.06|19.86|20.06|19.86|20.07|19.87|20.06|19.86|9
1650481340000|2022-04-20 19:02:20|20.07|19.87|20.06|19.86|20.07|19.87|20.06|19.86|2
1650481410000|2022-04-20 19:03:30|20.07|19.87|20.06|19.86|20.07|19.87|20.06|19.86|2
1650481420000|2022-04-20 19:03:40|20.07|19.87|20.07|19.87|20.07|19.87|20.07|19.87|1
1650481440000|2022-04-20 19:04:00|20.06|19.86|20.07|19.87|20.07|19.87|20.06|19.86|2
1650481460000|2022-04-20 19:04:20|20.08|19.88|20.07|19.87|20.08|19.88|20.07|19.87|4
1650481530000|2022-04-20 19:05:30|20.08|19.88|20.07|19.87|20.08|19.88|20.07|19.87|2
1650481540000|2022-04-20 19:05:40|20.08|19.88|20.07|19.87|20.08|19.88|20.07|19.87|2
1650481560000|2022-04-20 19:06:00|20.06|19.86|20.06|19.86|20.06|19.86|20.06|19.86|1
1650481570000|2022-04-20 19:06:10|20.07|19.87|20.07|19.87|20.07|19.87|20.06|19.86|7
1650481590000|2022-04-20 19:06:30|20.08|19.88|20.08|19.88|20.08|19.88|20.08|19.88|1
1650481690000|2022-04-20 19:08:10|20.07|19.87|20.08|19.88|20.08|19.88|20.07|19.87|4
1650481700000|2022-04-20 19:08:20|20.07|19.87|20.07|19.87|20.07|19.87|20.06|19.86|3
1650481710000|2022-04-20 19:08:30|20.08|19.88|20.08|19.88|20.08|19.88|20.07|19.87|5
1650481730000|2022-04-20 19:08:50|20.07|19.87|20.07|19.87|20.08|19.88|20.07|19.87|5
1650481740000|2022-04-20 19:09:00|20.08|19.88|20.08|19.88|20.08|19.88|20.08|19.88|1
1650481770000|2022-04-20 19:09:30|20.09|19.89|20.09|19.89|20.09|19.89|20.09|19.89|1
1650481780000|2022-04-20 19:09:40|20.08|19.88|20.08|19.88|20.08|19.88|20.08|19.88|1
1650481790000|2022-04-20 19:09:50|20.09|19.89|20.09|19.89|20.09|19.89|20.08|19.88|3
1650481850000|2022-04-20 19:10:50|20.08|19.88|20.08|19.88|20.09|19.89|20.08|19.88|5
1650481860000|2022-04-20 19:11:00|20.09|19.89|20.09|19.89|20.09|19.89|20.09|19.89|1
1650481870000|2022-04-20 19:11:10|20.08|19.88|20.09|19.89|20.09|19.89|20.08|19.88|2
1650481880000|2022-04-20 19:11:20|20.08|19.88|20.07|19.87|20.09|19.89|20.07|19.87|6
1650481940000|2022-04-20 19:12:20|20.08|19.88|20.08|19.88|20.08|19.88|20.08|19.88|1
1650481950000|2022-04-20 19:12:30|20.09|19.89|20.09|19.89|20.09|19.89|20.09|19.89|1
1650481960000|2022-04-20 19:12:40|20.1|19.9|20.11|19.91|20.11|19.91|20.09|19.89|4
1650481970000|2022-04-20 19:12:50|20.1|19.9|20.1|19.9|20.11|19.91|20.1|19.9|3
1650481980000|2022-04-20 19:13:00|20.11|19.91|20.11|19.91|20.11|19.91|20.1|19.9|5
1650481990000|2022-04-20 19:13:10|20.1|19.9|20.1|19.9|20.11|19.91|20.1|19.9|5
1650482000000|2022-04-20 19:13:20|20.11|19.91|20.11|19.91|20.11|19.91|20.11|19.91|1
1650482040000|2022-04-20 19:14:00|20.1|19.9|20.1|19.9|20.1|19.9|20.1|19.9|1
1650482050000|2022-04-20 19:14:10|20.09|19.89|20.09|19.89|20.1|19.9|20.09|19.89|5
1650482070000|2022-04-20 19:14:30|20.08|19.88|20.08|19.88|20.08|19.88|20.08|19.88|1
1650482080000|2022-04-20 19:14:40|20.09|19.89|20.09|19.89|20.09|19.89|20.08|19.88|5
1650482100000|2022-04-20 19:15:00|20.1|19.9|20.1|19.9|20.1|19.9|20.09|19.89|3
1650482110000|2022-04-20 19:15:10|20.09|19.89|20.09|19.89|20.09|19.89|20.09|19.89|1
1650482180000|2022-04-20 19:16:20|20.1|19.9|20.1|19.9|20.1|19.9|20.1|19.9|1
1650482210000|2022-04-20 19:16:50|20.11|19.91|20.11|19.91|20.11|19.91|20.11|19.91|1
1650482220000|2022-04-20 19:17:00|20.12|19.92|20.12|19.92|20.12|19.92|20.12|19.92|1
1650482270000|2022-04-20 19:17:50|20.11|19.91|20.11|19.91|20.12|19.92|20.11|19.91|3
1650482310000|2022-04-20 19:18:30|20.12|19.92|20.11|19.91|20.12|19.92|20.11|19.91|2
1650482330000|2022-04-20 19:18:50|20.12|19.92|20.12|19.92|20.12|19.92|20.11|19.91|11
1650482340000|2022-04-20 19:19:00|20.11|19.91|20.12|19.92|20.12|19.92|20.11|19.91|2
1650482350000|2022-04-20 19:19:10|20.11|19.91|20.11|19.91|20.11|19.91|20.11|19.91|1
1650482360000|2022-04-20 19:19:20|20.1|19.9|20.1|19.9|20.11|19.91|20.1|19.9|3
1650482390000|2022-04-20 19:19:50|20.11|19.91|20.1|19.9|20.11|19.91|20.1|19.9|2
1650482400000|2022-04-20 19:20:00|20.11|19.91|20.11|19.91|20.11|19.91|20.11|19.91|1
1650482410000|2022-04-20 19:20:10|20.1|19.9|20.11|19.91|20.11|19.91|20.1|19.9|18
1650482420000|2022-04-20 19:20:20|20.1|19.9|20.11|19.91|20.11|19.91|20.1|19.9|12
1650482430000|2022-04-20 19:20:30|20.1|19.9|20.1|19.9|20.1|19.9|20.1|19.9|1
1650482500000|2022-04-20 19:21:40|20.09|19.89|20.1|19.9|20.1|19.9|20.09|19.89|8
1650482510000|2022-04-20 19:21:50|20.09|19.89|20.09|19.89|20.1|19.9|20.09|19.89|5
1650482520000|2022-04-20 19:22:00|20.1|19.9|20.09|19.89|20.1|19.9|20.09|19.89|2
1650482550000|2022-04-20 19:22:30|20.08|19.88|20.08|19.88|20.09|19.89|20.08|19.88|3
1650482560000|2022-04-20 19:22:40|20.07|19.87|20.07|19.87|20.08|19.88|20.07|19.87|5
1650482570000|2022-04-20 19:22:50|20.08|19.88|20.09|19.89|20.09|19.89|20.08|19.88|2
1650482610000|2022-04-20 19:23:30|20.1|19.9|20.1|19.9|20.1|19.9|20.1|19.9|1
1650482650000|2022-04-20 19:24:10|20.11|19.91|20.1|19.9|20.11|19.91|20.1|19.9|4
1650482680000|2022-04-20 19:24:40|20.09|19.89|20.09|19.89|20.09|19.89|20.09|19.89|1
1650482690000|2022-04-20 19:24:50|20.1|19.9|20.1|19.9|20.1|19.9|20.1|19.9|1
1650482740000|2022-04-20 19:25:40|20.11|19.91|20.11|19.91|20.11|19.91|20.1|19.9|3
1650482750000|2022-04-20 19:25:50|20.1|19.9|20.1|19.9|20.1|19.9|20.1|19.9|1
1650482790000|2022-04-20 19:26:30|20.09|19.89|20.09|19.89|20.1|19.9|20.09|19.89|3
1650482800000|2022-04-20 19:26:40|20.1|19.9|20.1|19.9|20.1|19.9|20.09|19.89|3
1650482810000|2022-04-20 19:26:50|20.09|19.89|20.1|19.9|20.1|19.9|20.09|19.89|2
1650482880000|2022-04-20 19:28:00|20.09|19.89|20.09|19.89|20.1|19.9|20.09|19.89|3
1650482890000|2022-04-20 19:28:10|20.1|19.9|20.1|19.9|20.1|19.9|20.09|19.89|13
1650482900000|2022-04-20 19:28:20|20.09|19.89|20.09|19.89|20.1|19.9|20.09|19.89|7
1650482950000|2022-04-20 19:29:10|20.1|19.9|20.1|19.9|20.1|19.9|20.1|19.9|1
1650483000000|2022-04-20 19:30:00|20.11|19.91|20.11|19.91|20.11|19.91|20.11|19.91|1
1650483010000|2022-04-20 19:30:10|20.1|19.9|20.1|19.9|20.11|19.91|20.1|19.9|5
1650483040000|2022-04-20 19:30:40|20.09|19.89|20.09|19.89|20.1|19.9|20.09|19.89|5
1650483050000|2022-04-20 19:30:50|20.1|19.9|20.09|19.89|20.1|19.9|20.09|19.89|4
1650483060000|2022-04-20 19:31:00|20.08|19.88|20.08|19.88|20.09|19.89|20.08|19.88|5
1650483080000|2022-04-20 19:31:20|20.09|19.89|20.09|19.89|20.09|19.89|20.09|19.89|1
1650483100000|2022-04-20 19:31:40|20.1|19.9|20.1|19.9|20.1|19.9|20.1|19.9|1
1650483150000|2022-04-20 19:32:30|20.09|19.89|20.1|19.9|20.1|19.9|20.09|19.89|4
1650483170000|2022-04-20 19:32:50|20.09|19.89|20.1|19.9|20.1|19.9|20.09|19.89|4
1650483190000|2022-04-20 19:33:10|20.11|19.91|20.1|19.9|20.11|19.91|20.1|19.9|4
1650483200000|2022-04-20 19:33:20|20.11|19.91|20.11|19.91|20.11|19.91|20.11|19.91|1
1650483220000|2022-04-20 19:33:40|20.12|19.92|20.12|19.92|20.12|19.92|20.11|19.91|3
1650483230000|2022-04-20 19:33:50|20.11|19.91|20.11|19.91|20.12|19.92|20.11|19.91|5
1650483240000|2022-04-20 19:34:00|20.12|19.92|20.11|19.91|20.12|19.92|20.11|19.91|2
1650483250000|2022-04-20 19:34:10|20.12|19.92|20.12|19.92|20.12|19.92|20.12|19.92|1
1650483260000|2022-04-20 19:34:20|20.13|19.93|20.13|19.93|20.13|19.93|20.12|19.92|5
1650483280000|2022-04-20 19:34:40|20.12|19.92|20.13|19.93|20.13|19.93|20.12|19.92|6
1650483290000|2022-04-20 19:34:50|20.12|19.92|20.12|19.92|20.13|19.93|20.12|19.92|3
1650483300000|2022-04-20 19:35:00|20.13|19.93|20.14|19.94|20.14|19.94|20.13|19.93|2
1650483310000|2022-04-20 19:35:10|20.13|19.93|20.14|19.94|20.14|19.94|20.13|19.93|2
1650483340000|2022-04-20 19:35:40|20.15|19.95|20.15|19.95|20.15|19.95|20.15|19.95|1
1650483350000|2022-04-20 19:35:50|20.14|19.94|20.14|19.94|20.15|19.95|20.14|19.94|3
1650483460000|2022-04-20 19:37:40|20.15|19.95|20.14|19.94|20.15|19.95|20.14|19.94|4
1650483470000|2022-04-20 19:37:50|20.15|19.95|20.14|19.94|20.15|19.95|20.14|19.94|6
1650483480000|2022-04-20 19:38:00|20.15|19.95|20.14|19.94|20.15|19.95|20.14|19.94|6
1650483490000|2022-04-20 19:38:10|20.15|19.95|20.15|19.95|20.15|19.95|20.14|19.94|3
1650483500000|2022-04-20 19:38:20|20.14|19.94|20.14|19.94|20.15|19.95|20.14|19.94|7
1650483520000|2022-04-20 19:38:40|20.15|19.95|20.15|19.95|20.15|19.95|20.14|19.94|3
1650483540000|2022-04-20 19:39:00|20.16|19.96|20.16|19.96|20.16|19.96|20.16|19.96|1
1650483550000|2022-04-20 19:39:10|20.17|19.97|20.17|19.97|20.17|19.97|20.17|19.97|1
1650483560000|2022-04-20 19:39:20|20.16|19.96|20.16|19.96|20.16|19.96|20.16|19.96|1
1650483630000|2022-04-20 19:40:30|20.15|19.95|20.16|19.96|20.16|19.96|20.15|19.95|6
1650483640000|2022-04-20 19:40:40|20.15|19.95|20.16|19.96|20.16|19.96|20.15|19.95|2
1650483650000|2022-04-20 19:40:50|20.17|19.97|20.16|19.96|20.17|19.97|20.16|19.96|2
1650483710000|2022-04-20 19:41:50|20.17|19.97|20.17|19.97|20.17|19.97|20.17|19.97|1
1650483730000|2022-04-20 19:42:10|20.16|19.96|20.16|19.96|20.17|19.97|20.16|19.96|7
1650483740000|2022-04-20 19:42:20|20.17|19.97|20.16|19.96|20.17|19.97|20.16|19.96|2
1650483750000|2022-04-20 19:42:30|20.17|19.97|20.16|19.96|20.17|19.97|20.16|19.96|4
1650483760000|2022-04-20 19:42:40|20.17|19.97|20.16|19.96|20.17|19.97|20.16|19.96|2
1650483870000|2022-04-20 19:44:30|20.17|19.97|20.16|19.96|20.17|19.97|20.16|19.96|6
1650483900000|2022-04-20 19:45:00|20.15|19.95|20.16|19.96|20.16|19.96|20.15|19.95|8
1650483930000|2022-04-20 19:45:30|20.15|19.95|20.16|19.96|20.16|19.96|20.15|19.95|2
1650483940000|2022-04-20 19:45:40|20.15|19.95|20.15|19.95|20.16|19.96|20.15|19.95|3
1650483980000|2022-04-20 19:46:20|20.16|19.96|20.16|19.96|20.16|19.96|20.16|19.96|1
1650484050000|2022-04-20 19:47:30|20.17|19.97|20.16|19.96|20.17|19.97|20.16|19.96|10
1650484060000|2022-04-20 19:47:40|20.17|19.97|20.17|19.97|20.17|19.97|20.16|19.96|9
1650484150000|2022-04-20 19:49:10|20.16|19.96|20.16|19.96|20.17|19.97|20.16|19.96|3
1650484200000|2022-04-20 19:50:00|20.17|19.97|20.17|19.97|20.17|19.97|20.16|19.96|13
1650484210000|2022-04-20 19:50:10|20.16|19.96|20.17|19.97|20.17|19.97|20.16|19.96|6
1650484220000|2022-04-20 19:50:20|20.16|19.96|20.16|19.96|20.17|19.97|20.16|19.96|5
1650484250000|2022-04-20 19:50:50|20.15|19.95|20.16|19.96|20.16|19.96|20.15|19.95|14
1650484260000|2022-04-20 19:51:00|20.15|19.95|20.16|19.96|20.16|19.96|20.15|19.95|8
1650484270000|2022-04-20 19:51:10|20.15|19.95|20.15|19.95|20.16|19.96|20.15|19.95|3
1650484290000|2022-04-20 19:51:30|20.14|19.94|20.14|19.94|20.14|19.94|20.14|19.94|1
1650484300000|2022-04-20 19:51:40|20.13|19.93|20.14|19.94|20.14|19.94|20.13|19.93|2
1650484310000|2022-04-20 19:51:50|20.13|19.93|20.14|19.94|20.14|19.94|20.13|19.93|2
1650484320000|2022-04-20 19:52:00|20.15|19.95|20.15|19.95|20.15|19.95|20.15|19.95|1
1650484350000|2022-04-20 19:52:30|20.16|19.96|20.16|19.96|20.16|19.96|20.16|19.96|1
1650484390000|2022-04-20 19:53:10|20.17|19.97|20.16|19.96|20.17|19.97|20.16|19.96|2
1650484430000|2022-04-20 19:53:50|20.17|19.97|20.16|19.96|20.17|19.97|20.16|19.96|2
1650484440000|2022-04-20 19:54:00|20.17|19.97|20.16|19.96|20.17|19.97|20.16|19.96|6
1650484450000|2022-04-20 19:54:10|20.17|19.97|20.17|19.97|20.17|19.97|20.16|19.96|5
1650484460000|2022-04-20 19:54:20|20.16|19.96|20.17|19.97|20.17|19.97|20.16|19.96|6
1650484470000|2022-04-20 19:54:30|20.16|19.96|20.16|19.96|20.17|19.97|20.16|19.96|3
1650484480000|2022-04-20 19:54:40|20.15|19.95|20.16|19.96|20.16|19.96|20.15|19.95|2
1650484510000|2022-04-20 19:55:10|20.15|19.95|20.15|19.95|20.16|19.96|20.14|19.94|5
1650484520000|2022-04-20 19:55:20|20.14|19.94|20.15|19.95|20.15|19.95|20.14|19.94|4
1650484530000|2022-04-20 19:55:30|20.14|19.94|20.14|19.94|20.15|19.95|20.14|19.94|5
1650484540000|2022-04-20 19:55:40|20.13|19.93|20.14|19.94|20.14|19.94|20.13|19.93|2
1650484550000|2022-04-20 19:55:50|20.13|19.93|20.14|19.94|20.14|19.94|20.13|19.93|2
1650484570000|2022-04-20 19:56:10|20.13|19.93|20.13|19.93|20.13|19.93|20.13|19.93|1
1650484580000|2022-04-20 19:56:20|20.14|19.94|20.14|19.94|20.14|19.94|20.14|19.94|1
1650484620000|2022-04-20 19:57:00|20.13|19.93|20.14|19.94|20.14|19.94|20.13|19.93|4
1650484630000|2022-04-20 19:57:10|20.15|19.95|20.16|19.96|20.16|19.96|20.15|19.95|2
1650484640000|2022-04-20 19:57:20|20.17|19.97|20.17|19.97|20.17|19.97|20.17|19.97|1
1650484650000|2022-04-20 19:57:30|20.16|19.96|20.16|19.96|20.17|19.97|20.16|19.96|3
1650484680000|2022-04-20 19:58:00|20.15|19.95|20.15|19.95|20.16|19.96|20.15|19.95|5
1650484690000|2022-04-20 19:58:10|20.16|19.96|20.15|19.95|20.16|19.96|20.15|19.95|6
1650484710000|2022-04-20 19:58:30|20.14|19.94|20.14|19.94|20.14|19.94|20.13|19.93|5
1650484720000|2022-04-20 19:58:40|20.15|19.95|20.15|19.95|20.15|19.95|20.14|19.94|3
1650484730000|2022-04-20 19:58:50|20.16|19.96|20.16|19.96|20.16|19.96|20.16|19.96|1
1650484740000|2022-04-20 19:59:00|20.15|19.95|20.16|19.96|20.16|19.96|20.15|19.95|4
1650484750000|2022-04-20 19:59:10|20.15|19.95|20.15|19.95|20.16|19.96|20.15|19.95|3
1650484770000|2022-04-20 19:59:30|20.16|19.96|20.16|19.96|20.16|19.96|20.16|19.96|1
1650484780000|2022-04-20 19:59:40|20.15|19.95|20.16|19.96|20.16|19.96|20.15|19.95|2
1650484790000|2022-04-20 19:59:50|20.15|19.95|20.16|19.96|20.16|19.96|20.15|19.95|4
1650484800000|2022-04-20 20:00:00|20.15|19.95|20.15|19.95|20.16|19.96|20.15|19.95|3
1650484810000|2022-04-20 20:00:10|20.14|19.94|20.14|19.94|20.15|19.95|20.14|19.94|5
1650484830000|2022-04-20 20:00:30|20.15|19.95|20.15|19.95|20.15|19.95|20.14|19.94|3
1650484840000|2022-04-20 20:00:40|20.16|19.96|20.17|19.97|20.17|19.97|20.16|19.96|2
1650484880000|2022-04-20 20:01:20|20.16|19.96|20.16|19.96|20.17|19.97|20.16|19.96|5
1650484890000|2022-04-20 20:01:30|20.15|19.95|20.16|19.96|20.16|19.96|20.15|19.95|6
1650484900000|2022-04-20 20:01:40|20.15|19.95|20.16|19.96|20.16|19.96|20.15|19.95|4
1650484910000|2022-04-20 20:01:50|20.15|19.95|20.16|19.96|20.16|19.96|20.15|19.95|2
1650484920000|2022-04-20 20:02:00|20.15|19.95|20.15|19.95|20.15|19.95|20.15|19.95|1
1650484950000|2022-04-20 20:02:30|20.16|19.96|20.16|19.96|20.16|19.96|20.16|19.96|1
1650484980000|2022-04-20 20:03:00|20.17|19.97|20.16|19.96|20.17|19.97|20.16|19.96|2
1650484990000|2022-04-20 20:03:10|20.17|19.97|20.16|19.96|20.17|19.97|20.16|19.96|4
1650485030000|2022-04-20 20:03:50|20.15|19.95|20.15|19.95|20.16|19.96|20.15|19.95|3
1650485040000|2022-04-20 20:04:00|20.16|19.96|20.16|19.96|20.16|19.96|20.15|19.95|11
1650485050000|2022-04-20 20:04:10|20.15|19.95|20.16|19.96|20.16|19.96|20.15|19.95|6
1650485060000|2022-04-20 20:04:20|20.17|19.97|20.18|19.98|20.18|19.98|20.16|19.96|10
1650485070000|2022-04-20 20:04:30|20.17|19.97|20.17|19.97|20.17|19.97|20.17|19.97|1
1650485080000|2022-04-20 20:04:40|20.18|19.98|20.18|19.98|20.18|19.98|20.17|19.97|3
1650485100000|2022-04-20 20:05:00|20.19|19.99|20.2|20|20.2|20|20.19|19.99|2
1650485110000|2022-04-20 20:05:10|20.19|19.99|20.19|19.99|20.19|19.99|20.19|19.99|1
1650485130000|2022-04-20 20:05:30|20.18|19.98|20.18|19.98|20.18|19.98|20.18|19.98|1
1650485140000|2022-04-20 20:05:40|20.17|19.97|20.18|19.98|20.18|19.98|20.17|19.97|10
1650485160000|2022-04-20 20:06:00|20.17|19.97|20.16|19.96|20.17|19.97|20.14|19.94|6
1650485170000|2022-04-20 20:06:10|20.17|19.97|20.17|19.97|20.17|19.97|20.16|19.96|5
1650485180000|2022-04-20 20:06:20|20.16|19.96|20.17|19.97|20.17|19.97|20.16|19.96|2
1650485190000|2022-04-20 20:06:30|20.18|19.98|20.17|19.97|20.18|19.98|20.17|19.97|4
1650485200000|2022-04-20 20:06:40|20.18|19.98|20.19|19.99|20.19|19.99|20.17|19.97|6
1650485210000|2022-04-20 20:06:50|20.18|19.98|20.18|19.98|20.18|19.98|20.18|19.98|1
1650485220000|2022-04-20 20:07:00|20.19|19.99|20.18|19.98|20.19|19.99|20.18|19.98|2
1650485260000|2022-04-20 20:07:40|20.17|19.97|20.17|19.97|20.17|19.97|20.17|19.97|1
1650485270000|2022-04-20 20:07:50|20.18|19.98|20.17|19.97|20.18|19.98|20.17|19.97|6
1650485280000|2022-04-20 20:08:00|20.18|19.98|20.18|19.98|20.18|19.98|20.18|19.98|1
1650485290000|2022-04-20 20:08:10|20.17|19.97|20.18|19.98|20.18|19.98|20.17|19.97|4
1650485300000|2022-04-20 20:08:20|20.17|19.97|20.17|19.97|20.17|19.97|20.17|19.97|1
1650485320000|2022-04-20 20:08:40|20.18|19.98|20.18|19.98|20.18|19.98|20.18|19.98|1
1650485330000|2022-04-20 20:08:50|20.17|19.97|20.18|19.98|20.18|19.98|20.17|19.97|6
1650485340000|2022-04-20 20:09:00|20.17|19.97|20.18|19.98|20.18|19.98|20.17|19.97|2
1650485370000|2022-04-20 20:09:30|20.17|19.97|20.18|19.98|20.18|19.98|20.17|19.97|2
1650485380000|2022-04-20 20:09:40|20.17|19.97|20.17|19.97|20.18|19.98|20.17|19.97|3
1650485390000|2022-04-20 20:09:50|20.18|19.98|20.18|19.98|20.18|19.98|20.18|19.98|1
1650485400000|2022-04-20 20:10:00|20.17|19.97|20.18|19.98|20.18|19.98|20.17|19.97|4
1650485410000|2022-04-20 20:10:10|20.17|19.97|20.17|19.97|20.18|19.98|20.17|19.97|7
1650485430000|2022-04-20 20:10:30|20.16|19.96|20.16|19.96|20.17|19.97|20.16|19.96|3
1650485450000|2022-04-20 20:10:50|20.15|19.95|20.17|19.97|20.17|19.97|20.15|19.95|5
1650485520000|2022-04-20 20:12:00|20.16|19.96|20.17|19.97|20.17|19.97|20.16|19.96|10
1650485530000|2022-04-20 20:12:10|20.16|19.96|20.16|19.96|20.17|19.97|20.16|19.96|9
1650485540000|2022-04-20 20:12:20|20.17|19.97|20.17|19.97|20.17|19.97|20.16|19.96|3
1650485550000|2022-04-20 20:12:30|20.16|19.96|20.17|19.97|20.17|19.97|20.16|19.96|8
1650485560000|2022-04-20 20:12:40|20.16|19.96|20.16|19.96|20.17|19.97|20.16|19.96|7
1650485570000|2022-04-20 20:12:50|20.17|19.97|20.16|19.96|20.17|19.97|20.16|19.96|8
1650485580000|2022-04-20 20:13:00|20.17|19.97|20.16|19.96|20.17|19.97|20.16|19.96|2
1650485650000|2022-04-20 20:14:10|20.17|19.97|20.17|19.97|20.17|19.97|20.16|19.96|7
1650485660000|2022-04-20 20:14:20|20.16|19.96|20.16|19.96|20.17|19.97|20.16|19.96|9
1650485670000|2022-04-20 20:14:30|20.17|19.97|20.16|19.96|20.17|19.97|20.16|19.96|6
1650485700000|2022-04-20 20:15:00|20.17|19.97|20.16|19.96|20.17|19.97|20.16|19.96|4
1650485750000|2022-04-20 20:15:50|20.15|19.95|20.14|19.94|20.15|19.95|20.14|19.94|4
1650485760000|2022-04-20 20:16:00|20.13|19.93|20.13|19.93|20.14|19.94|20.13|19.93|7
1650485770000|2022-04-20 20:16:10|20.14|19.94|20.13|19.93|20.14|19.94|20.13|19.93|8
1650485780000|2022-04-20 20:16:20|20.14|19.94|20.13|19.93|20.14|19.94|20.13|19.93|6
1650485800000|2022-04-20 20:16:40|20.14|19.94|20.13|19.93|20.14|19.94|20.13|19.93|2
1650485820000|2022-04-20 20:17:00|20.14|19.94|20.14|19.94|20.14|19.94|20.14|19.94|1
1650485850000|2022-04-20 20:17:30|20.13|19.93|20.14|19.94|20.14|19.94|20.13|19.93|2
1650485870000|2022-04-20 20:17:50|20.13|19.93|20.14|19.94|20.14|19.94|20.13|19.93|4
1650485890000|2022-04-20 20:18:10|20.13|19.93|20.13|19.93|20.13|19.93|20.13|19.93|1
1650485900000|2022-04-20 20:18:20|20.14|19.94|20.13|19.93|20.14|19.94|20.13|19.93|2
1650485910000|2022-04-20 20:18:30|20.14|19.94|20.13|19.93|20.14|19.94|20.13|19.93|2
1650485920000|2022-04-20 20:18:40|20.14|19.94|20.13|19.93|20.14|19.94|20.13|19.93|4
1650485930000|2022-04-20 20:18:50|20.14|19.94|20.14|19.94|20.14|19.94|20.14|19.94|1
1650485950000|2022-04-20 20:19:10|20.13|19.93|20.13|19.93|20.13|19.93|20.13|19.93|1
1650485960000|2022-04-20 20:19:20|20.14|19.94|20.13|19.93|20.14|19.94|20.13|19.93|2
1650485970000|2022-04-20 20:19:30|20.12|19.92|20.12|19.92|20.13|19.93|20.12|19.92|13
1650485980000|2022-04-20 20:19:40|20.13|19.93|20.12|19.92|20.13|19.93|20.12|19.92|4
1650485990000|2022-04-20 20:19:50|20.13|19.93|20.13|19.93|20.13|19.93|20.12|19.92|9
1650486030000|2022-04-20 20:20:30|20.14|19.94|20.14|19.94|20.14|19.94|20.14|19.94|1
1650486050000|2022-04-20 20:20:50|20.13|19.93|20.14|19.94|20.14|19.94|20.13|19.93|6
1650486060000|2022-04-20 20:21:00|20.13|19.93|20.13|19.93|20.13|19.93|20.13|19.93|1
1650486070000|2022-04-20 20:21:10|20.14|19.94|20.13|19.93|20.14|19.94|20.13|19.93|6
1650486080000|2022-04-20 20:21:20|20.14|19.94|20.14|19.94|20.14|19.94|20.13|19.93|3
1650486090000|2022-04-20 20:21:30|20.13|19.93|20.14|19.94|20.14|19.94|20.13|19.93|2
1650486100000|2022-04-20 20:21:40|20.15|19.95|20.14|19.94|20.15|19.95|20.14|19.94|4
1650486110000|2022-04-20 20:21:50|20.15|19.95|20.15|19.95|20.15|19.95|20.15|19.95|1
1650486120000|2022-04-20 20:22:00|20.14|19.94|20.15|19.95|20.15|19.95|20.14|19.94|2
1650486130000|2022-04-20 20:22:10|20.14|19.94|20.14|19.94|20.15|19.95|20.14|19.94|3
1650486140000|2022-04-20 20:22:20|20.13|19.93|20.13|19.93|20.13|19.93|20.13|19.93|1
1650486160000|2022-04-20 20:22:40|20.14|19.94|20.14|19.94|20.14|19.94|20.13|19.93|5
1650486180000|2022-04-20 20:23:00|20.15|19.95|20.15|19.95|20.15|19.95|20.15|19.95|1
1650486200000|2022-04-20 20:23:20|20.14|19.94|20.15|19.95|20.15|19.95|20.14|19.94|4
1650486210000|2022-04-20 20:23:30|20.14|19.94|20.14|19.94|20.15|19.95|20.14|19.94|3
1650486220000|2022-04-20 20:23:40|20.15|19.95|20.14|19.94|20.15|19.95|20.14|19.94|4
1650486230000|2022-04-20 20:23:50|20.15|19.95|20.15|19.95|20.15|19.95|20.15|19.95|1
1650486240000|2022-04-20 20:24:00|20.14|19.94|20.15|19.95|20.15|19.95|20.14|19.94|2
1650486250000|2022-04-20 20:24:10|20.14|19.94|20.15|19.95|20.15|19.95|20.14|19.94|2
1650486260000|2022-04-20 20:24:20|20.14|19.94|20.14|19.94|20.14|19.94|20.14|19.94|1
1650486300000|2022-04-20 20:25:00|20.13|19.93|20.14|19.94|20.14|19.94|20.13|19.93|2
1650486320000|2022-04-20 20:25:20|20.13|19.93|20.13|19.93|20.14|19.94|20.13|19.93|3
1650486330000|2022-04-20 20:25:30|20.14|19.94|20.13|19.93|20.14|19.94|20.13|19.93|2
1650486350000|2022-04-20 20:25:50|20.14|19.94|20.14|19.94|20.14|19.94|20.13|19.93|7
1650486360000|2022-04-20 20:26:00|20.13|19.93|20.14|19.94|20.14|19.94|20.13|19.93|10
1650486370000|2022-04-20 20:26:10|20.13|19.93|20.14|19.94|20.14|19.94|20.13|19.93|4
1650486410000|2022-04-20 20:26:50|20.13|19.93|20.13|19.93|20.14|19.94|20.13|19.93|5
1650486420000|2022-04-20 20:27:00|20.14|19.94|20.14|19.94|20.14|19.94|20.13|19.93|3
1650486460000|2022-04-20 20:27:40|20.13|19.93|20.14|19.94|20.14|19.94|20.13|19.93|2
1650486470000|2022-04-20 20:27:50|20.13|19.93|20.13|19.93|20.14|19.94|20.13|19.93|5
1650486480000|2022-04-20 20:28:00|20.14|19.94|20.14|19.94|20.14|19.94|20.14|19.94|1
1650486490000|2022-04-20 20:28:10|20.13|19.93|20.14|19.94|20.14|19.94|20.13|19.93|2
1650486520000|2022-04-20 20:28:40|20.15|19.95|20.14|19.94|20.15|19.95|20.14|19.94|2
1650486540000|2022-04-20 20:29:00|20.15|19.95|20.15|19.95|20.15|19.95|20.14|19.94|3
1650486560000|2022-04-20 20:29:20|20.16|19.96|20.16|19.96|20.16|19.96|20.16|19.96|1
1650486580000|2022-04-20 20:29:40|20.15|19.95|20.15|19.95|20.15|19.95|20.15|19.95|1
1650486600000|2022-04-20 20:30:00|20.14|19.94|20.14|19.94|20.15|19.95|20.14|19.94|3
1650486620000|2022-04-20 20:30:20|20.15|19.95|20.15|19.95|20.15|19.95|20.14|19.94|3
1650486630000|2022-04-20 20:30:30|20.14|19.94|20.15|19.95|20.15|19.95|20.14|19.94|2
1650486640000|2022-04-20 20:30:40|20.14|19.94|20.15|19.95|20.15|19.95|20.14|19.94|4
1650486650000|2022-04-20 20:30:50|20.14|19.94|20.15|19.95|20.15|19.95|20.14|19.94|4
1650486660000|2022-04-20 20:31:00|20.14|19.94|20.14|19.94|20.15|19.95|20.14|19.94|3
1650486670000|2022-04-20 20:31:10|20.15|19.95|20.15|19.95|20.15|19.95|20.14|19.94|5
1650486680000|2022-04-20 20:31:20|20.14|19.94|20.14|19.94|20.15|19.95|20.14|19.94|5
1650486690000|2022-04-20 20:31:30|20.15|19.95|20.15|19.95|20.15|19.95|20.14|19.94|9
1650486700000|2022-04-20 20:31:40|20.14|19.94|20.15|19.95|20.15|19.95|20.14|19.94|4
1650486720000|2022-04-20 20:32:00|20.16|19.96|20.15|19.95|20.16|19.96|20.15|19.95|4
1650486730000|2022-04-20 20:32:10|20.16|19.96|20.16|19.96|20.16|19.96|20.16|19.96|1
1650486740000|2022-04-20 20:32:20|20.15|19.95|20.15|19.95|20.16|19.96|20.15|19.95|3
1650486750000|2022-04-20 20:32:30|20.16|19.96|20.15|19.95|20.16|19.96|20.15|19.95|2
1650486770000|2022-04-20 20:32:50|20.16|19.96|20.15|19.95|20.16|19.96|20.15|19.95|2
1650486780000|2022-04-20 20:33:00|20.16|19.96|20.16|19.96|20.16|19.96|20.15|19.95|3
1650486800000|2022-04-20 20:33:20|20.15|19.95|20.15|19.95|20.15|19.95|20.15|19.95|1
1650486810000|2022-04-20 20:33:30|20.16|19.96|20.16|19.96|20.16|19.96|20.16|19.96|1
1650486840000|2022-04-20 20:34:00|20.17|19.97|20.16|19.96|20.17|19.97|20.16|19.96|2
1650486950000|2022-04-20 20:35:50|20.15|19.95|20.16|19.96|20.16|19.96|20.15|19.95|2
1650486980000|2022-04-20 20:36:20|20.17|19.97|20.17|19.97|20.17|19.97|20.17|19.97|1
1650487000000|2022-04-20 20:36:40|20.18|19.98|20.18|19.98|20.18|19.98|20.18|19.98|1
1650487190000|2022-04-20 20:39:50|20.19|19.99|20.18|19.98|20.19|19.99|20.18|19.98|2
1650487400000|2022-04-20 20:43:20|20.19|19.99|20.19|19.99|20.19|19.99|20.19|19.99|1
1650487440000|2022-04-20 20:44:00|20.2|20|20.2|20|20.2|20|20.2|20|1
1650487460000|2022-04-20 20:44:20|20.19|19.99|20.19|19.99|20.19|19.99|20.19|19.99|1
1650487470000|2022-04-20 20:44:30|20.18|19.98|20.18|19.98|20.18|19.98|20.18|19.98|1
1650487490000|2022-04-20 20:44:50|20.17|19.97|20.18|19.98|20.18|19.98|20.17|19.97|4
1650487500000|2022-04-20 20:45:00|20.17|19.97|20.17|19.97|20.18|19.98|20.17|19.97|3
1650487510000|2022-04-20 20:45:10|20.18|19.98|20.17|19.97|20.18|19.98|20.17|19.97|2
1650487520000|2022-04-20 20:45:20|20.18|19.98|20.18|19.98|20.18|19.98|20.18|19.98|1
1650487650000|2022-04-20 20:47:30|20.19|19.99|20.19|19.99|20.19|19.99|20.19|19.99|1
1650487710000|2022-04-20 20:48:30|20.18|19.98|20.18|19.98|20.18|19.98|20.18|19.98|1
1650487720000|2022-04-20 20:48:40|20.19|19.99|20.18|19.98|20.19|19.99|20.18|19.98|4
1650487730000|2022-04-20 20:48:50|20.19|19.99|20.18|19.98|20.19|19.99|20.18|19.98|2
1650487740000|2022-04-20 20:49:00|20.19|19.99|20.18|19.98|20.19|19.99|20.18|19.98|2
1650487780000|2022-04-20 20:49:40|20.19|19.99|20.19|19.99|20.19|19.99|20.19|19.99|1
1650487810000|2022-04-20 20:50:10|20.18|19.98|20.18|19.98|20.18|19.98|20.18|19.98|1
1650487830000|2022-04-20 20:50:30|20.19|19.99|20.19|19.99|20.19|19.99|20.18|19.98|3
1650487840000|2022-04-20 20:50:40|20.18|19.98|20.19|19.99|20.19|19.99|20.18|19.98|4
1650487850000|2022-04-20 20:50:50|20.18|19.98|20.18|19.98|20.19|19.99|20.18|19.98|3
1650487930000|2022-04-20 20:52:10|20.19|19.99|20.18|19.98|20.19|19.99|20.18|19.98|2
1650487940000|2022-04-20 20:52:20|20.19|19.99|20.19|19.99|20.19|19.99|20.18|19.98|3
1650487950000|2022-04-20 20:52:30|20.23|20.03|20.31|20.11|20.32|20.12|20.23|20.03|12
1650487960000|2022-04-20 20:52:40|20.32|20.12|20.29|20.09|20.33|20.13|20.29|20.09|7
1650487970000|2022-04-20 20:52:50|20.28|20.08|20.28|20.08|20.28|20.08|20.27|20.07|3
1650487980000|2022-04-20 20:53:00|20.27|20.07|20.27|20.07|20.28|20.08|20.27|20.07|3
1650488010000|2022-04-20 20:53:30|20.28|20.08|20.27|20.07|20.28|20.08|20.27|20.07|10
1650488020000|2022-04-20 20:53:40|20.28|20.08|20.28|20.08|20.28|20.08|20.28|20.08|1
1650488040000|2022-04-20 20:54:00|20.29|20.09|20.29|20.09|20.29|20.09|20.28|20.08|3
1650488050000|2022-04-20 20:54:10|20.3|20.1|20.3|20.1|20.3|20.1|20.29|20.09|7
1650488090000|2022-04-20 20:54:50|20.29|20.09|20.29|20.09|20.3|20.1|20.29|20.09|3
1650488120000|2022-04-20 20:55:20|20.3|20.1|20.29|20.09|20.3|20.1|20.29|20.09|6
1650488130000|2022-04-20 20:55:30|20.3|20.1|20.29|20.09|20.3|20.1|20.29|20.09|6
1650488150000|2022-04-20 20:55:50|20.3|20.1|20.29|20.09|20.3|20.1|20.29|20.09|4
1650488160000|2022-04-20 20:56:00|20.3|20.1|20.29|20.09|20.3|20.1|20.29|20.09|2
1650488180000|2022-04-20 20:56:20|20.28|20.08|20.28|20.08|20.29|20.09|20.28|20.08|5
1650488190000|2022-04-20 20:56:30|20.29|20.09|20.28|20.08|20.29|20.09|20.28|20.08|2
1650488200000|2022-04-20 20:56:40|20.29|20.09|20.29|20.09|20.3|20.1|20.29|20.09|5
1650488250000|2022-04-20 20:57:30|20.28|20.08|20.28|20.08|20.29|20.09|20.28|20.08|3
1650488260000|2022-04-20 20:57:40|20.29|20.09|20.29|20.09|20.29|20.09|20.28|20.08|3
1650488280000|2022-04-20 20:58:00|20.28|20.08|20.28|20.08|20.29|20.09|20.28|20.08|3
1650488290000|2022-04-20 20:58:10|20.29|20.09|20.28|20.08|20.29|20.09|20.28|20.08|2
1650488300000|2022-04-20 20:58:20|20.29|20.09|20.28|20.08|20.29|20.09|20.28|20.08|4
1650488360000|2022-04-20 20:59:20|20.27|20.07|20.27|20.07|20.27|20.07|20.27|20.07|1
1650488380000|2022-04-20 20:59:40|20.26|20.06|20.27|20.07|20.27|20.07|20.26|20.06|6
1650488400000|2022-04-20 21:00:00|20.26|20.06|20.26|20.06|20.27|20.07|20.26|20.06|3
1650488410000|2022-04-20 21:00:10|20.27|20.07|20.26|20.06|20.27|20.07|20.26|20.06|4
1650488460000|2022-04-20 21:01:00|20.25|20.05|20.25|20.05|20.25|20.05|20.25|20.05|1
1650488480000|2022-04-20 21:01:20|20.24|20.04|20.24|20.04|20.25|20.05|20.24|20.04|3
1650488500000|2022-04-20 21:01:40|20.23|20.03|20.24|20.04|20.24|20.04|20.23|20.03|4
1650488510000|2022-04-20 21:01:50|20.23|20.03|20.24|20.04|20.24|20.04|20.23|20.03|4
1650488530000|2022-04-20 21:02:10|20.25|20.05|20.25|20.05|20.25|20.05|20.24|20.04|3
1650488540000|2022-04-20 21:02:20|20.24|20.04|20.24|20.04|20.25|20.05|20.24|20.04|3
1650488550000|2022-04-20 21:02:30|20.25|20.05|20.24|20.04|20.25|20.05|20.24|20.04|6
1650488560000|2022-04-20 21:02:40|20.25|20.05|20.24|20.04|20.25|20.05|20.24|20.04|8
1650488570000|2022-04-20 21:02:50|20.25|20.05|20.25|20.05|20.25|20.05|20.24|20.04|7
1650488770000|2022-04-20 21:06:10|20.24|20.04|20.24|20.04|20.24|20.04|20.24|20.04|1
1650488830000|2022-04-20 21:07:10|20.23|20.03|20.23|20.03|20.24|20.04|20.23|20.03|7
1650488840000|2022-04-20 21:07:20|20.24|20.04|20.23|20.03|20.24|20.04|20.23|20.03|2
1650488870000|2022-04-20 21:07:50|20.24|20.04|20.24|20.04|20.24|20.04|20.24|20.04|1
1650488880000|2022-04-20 21:08:00|20.23|20.03|20.23|20.03|20.23|20.03|20.23|20.03|1
1650488900000|2022-04-20 21:08:20|20.24|20.04|20.24|20.04|20.24|20.04|20.24|20.04|1
1650488960000|2022-04-20 21:09:20|20.25|20.05|20.25|20.05|20.25|20.05|20.25|20.05|1
1650488970000|2022-04-20 21:09:30|20.24|20.04|20.25|20.05|20.25|20.05|20.24|20.04|4
1650488980000|2022-04-20 21:09:40|20.24|20.04|20.24|20.04|20.24|20.04|20.24|20.04|1
1650488990000|2022-04-20 21:09:50|20.25|20.05|20.25|20.05|20.25|20.05|20.24|20.04|7
1650489000000|2022-04-20 21:10:00|20.24|20.04|20.24|20.04|20.25|20.05|20.24|20.04|11
1650489010000|2022-04-20 21:10:10|20.25|20.05|20.25|20.05|20.25|20.05|20.25|20.05|1
1650489020000|2022-04-20 21:10:20|20.24|20.04|20.24|20.04|20.25|20.05|20.24|20.04|5
1650489090000|2022-04-20 21:11:30|20.23|20.03|20.23|20.03|20.23|20.03|20.23|20.03|1
1650489100000|2022-04-20 21:11:40|20.24|20.04|20.23|20.03|20.24|20.04|20.23|20.03|2
1650489120000|2022-04-20 21:12:00|20.24|20.04|20.24|20.04|20.24|20.04|20.24|20.04|1
1650489130000|2022-04-20 21:12:10|20.23|20.03|20.23|20.03|20.24|20.04|20.23|20.03|3
1650489140000|2022-04-20 21:12:20|20.24|20.04|20.24|20.04|20.24|20.04|20.23|20.03|5
1650489150000|2022-04-20 21:12:30|20.25|20.05|20.25|20.05|20.25|20.05|20.24|20.04|5
1650489160000|2022-04-20 21:12:40|20.24|20.04|20.25|20.05|20.25|20.05|20.24|20.04|6
1650489180000|2022-04-20 21:13:00|20.24|20.04|20.24|20.04|20.24|20.04|20.24|20.04|1
1650489310000|2022-04-20 21:15:10|20.23|20.03|20.23|20.03|20.23|20.03|20.23|20.03|1
1650489340000|2022-04-20 21:15:40|20.22|20.02|20.22|20.02|20.23|20.03|20.22|20.02|11
1650489350000|2022-04-20 21:15:50|20.23|20.03|20.23|20.03|20.23|20.03|20.22|20.02|5
1650489390000|2022-04-20 21:16:30|20.22|20.02|20.23|20.03|20.23|20.03|20.22|20.02|2
1650489400000|2022-04-20 21:16:40|20.22|20.02|20.22|20.02|20.23|20.03|20.22|20.02|3
1650489410000|2022-04-20 21:16:50|20.23|20.03|20.22|20.02|20.23|20.03|20.22|20.02|4
1650489420000|2022-04-20 21:17:00|20.23|20.03|20.22|20.02|20.23|20.03|20.22|20.02|2
1650489460000|2022-04-20 21:17:40|20.23|20.03|20.23|20.03|20.23|20.03|20.22|20.02|3
1650489470000|2022-04-20 21:17:50|20.22|20.02|20.22|20.02|20.22|20.02|20.22|20.02|1
1650489530000|2022-04-20 21:18:50|20.21|20.01|20.22|20.02|20.22|20.02|20.21|20.01|2
1650489540000|2022-04-20 21:19:00|20.21|20.01|20.22|20.02|20.22|20.02|20.21|20.01|2
1650489550000|2022-04-20 21:19:10|20.21|20.01|20.22|20.02|20.22|20.02|20.21|20.01|4
1650489610000|2022-04-20 21:20:10|20.23|20.03|20.22|20.02|20.23|20.03|20.22|20.02|2
1650489690000|2022-04-20 21:21:30|20.23|20.03|20.23|20.03|20.23|20.03|20.22|20.02|3
1650489700000|2022-04-20 21:21:40|20.22|20.02|20.23|20.03|20.23|20.03|20.22|20.02|2
1650489710000|2022-04-20 21:21:50|20.22|20.02|20.23|20.03|20.23|20.03|20.22|20.02|2
1650489720000|2022-04-20 21:22:00|20.24|20.04|20.24|20.04|20.24|20.04|20.24|20.04|1
1650489790000|2022-04-20 21:23:10|20.25|20.05|20.24|20.04|20.25|20.05|20.24|20.04|4
1650489800000|2022-04-20 21:23:20|20.25|20.05|20.25|20.05|20.25|20.05|20.24|20.04|3
1650489840000|2022-04-20 21:24:00|20.24|20.04|20.24|20.04|20.24|20.04|20.24|20.04|1
1650489850000|2022-04-20 21:24:10|20.25|20.05|20.25|20.05|20.25|20.05|20.25|20.05|1
1650489860000|2022-04-20 21:24:20|20.24|20.04|20.24|20.04|20.24|20.04|20.24|20.04|1
1650489900000|2022-04-20 21:25:00|20.25|20.05|20.25|20.05|20.25|20.05|20.24|20.04|5
1650489910000|2022-04-20 21:25:10|20.24|20.04|20.24|20.04|20.25|20.05|20.24|20.04|5
1650489950000|2022-04-20 21:25:50|20.25|20.05|20.25|20.05|20.25|20.05|20.24|20.04|3
1650489960000|2022-04-20 21:26:00|20.24|20.04|20.24|20.04|20.25|20.05|20.24|20.04|5
1650489970000|2022-04-20 21:26:10|20.25|20.05|20.24|20.04|20.25|20.05|20.24|20.04|8
1650489980000|2022-04-20 21:26:20|20.25|20.05|20.24|20.04|20.25|20.05|20.23|20.03|4
1650489990000|2022-04-20 21:26:30|20.23|20.03|20.23|20.03|20.23|20.03|20.23|20.03|1
1650490090000|2022-04-20 21:28:10|20.24|20.04|20.25|20.05|20.26|20.06|20.23|20.03|6
1650490140000|2022-04-20 21:29:00|20.26|20.06|20.26|20.06|20.26|20.06|20.25|20.05|5
1650490150000|2022-04-20 21:29:10|20.25|20.05|20.26|20.06|20.26|20.06|20.25|20.05|6
1650490260000|2022-04-20 21:31:00|20.27|20.07|20.27|20.07|20.27|20.07|20.26|20.06|3
1650490280000|2022-04-20 21:31:20|20.26|20.06|20.27|20.07|20.27|20.07|20.26|20.06|2
1650490520000|2022-04-20 21:35:20|20.26|20.06|20.26|20.06|20.26|20.06|20.26|20.06|1
1650490540000|2022-04-20 21:35:40|20.25|20.05|20.25|20.05|20.25|20.05|20.25|20.05|1
1650490570000|2022-04-20 21:36:10|20.24|20.04|20.24|20.04|20.25|20.05|20.24|20.04|3
1650490600000|2022-04-20 21:36:40|20.23|20.03|20.23|20.03|20.23|20.03|20.23|20.03|1
1650490610000|2022-04-20 21:36:50|20.24|20.04|20.23|20.03|20.24|20.04|20.23|20.03|2
1650490650000|2022-04-20 21:37:30|20.22|20.02|20.22|20.02|20.22|20.02|20.22|20.02|1
1650490660000|2022-04-20 21:37:40|20.23|20.03|20.22|20.02|20.23|20.03|20.22|20.02|6
1650490770000|2022-04-20 21:39:30|20.23|20.03|20.22|20.02|20.23|20.03|20.22|20.02|6
1650490780000|2022-04-20 21:39:40|20.23|20.03|20.23|20.03|20.23|20.03|20.22|20.02|3
1650490800000|2022-04-20 21:40:00|20.22|20.02|20.23|20.03|20.23|20.03|20.22|20.02|2
1650490810000|2022-04-20 21:40:10|20.22|20.02|20.23|20.03|20.23|20.03|20.22|20.02|8
1650490820000|2022-04-20 21:40:20|20.22|20.02|20.22|20.02|20.23|20.03|20.22|20.02|3
1650490960000|2022-04-20 21:42:40|20.21|20.01|20.22|20.02|20.22|20.02|20.21|20.01|2
1650490980000|2022-04-20 21:43:00|20.21|20.01|20.22|20.02|20.22|20.02|20.21|20.01|2
1650490990000|2022-04-20 21:43:10|20.21|20.01|20.22|20.02|20.22|20.02|20.21|20.01|6
1650491000000|2022-04-20 21:43:20|20.21|20.01|20.21|20.01|20.22|20.02|20.21|20.01|3
1650491010000|2022-04-20 21:43:30|20.22|20.02|20.22|20.02|20.22|20.02|20.22|20.02|1
1650491020000|2022-04-20 21:43:40|20.21|20.01|20.21|20.01|20.22|20.02|20.21|20.01|3
1650491040000|2022-04-20 21:44:00|20.22|20.02|20.22|20.02|20.22|20.02|20.21|20.01|3
1650491050000|2022-04-20 21:44:10|20.21|20.01|20.21|20.01|20.22|20.02|20.21|20.01|3
1650491160000|2022-04-20 21:46:00|20.22|20.02|20.22|20.02|20.22|20.02|20.22|20.02|1
1650491190000|2022-04-20 21:46:30|20.21|20.01|20.22|20.02|20.22|20.02|20.21|20.01|2
1650491260000|2022-04-20 21:47:40|20.23|20.03|20.23|20.03|20.23|20.03|20.22|20.02|3
1650491330000|2022-04-20 21:48:50|20.24|20.04|20.24|20.04|20.24|20.04|20.24|20.04|1
1650491340000|2022-04-20 21:49:00|20.23|20.03|20.24|20.04|20.24|20.04|20.23|20.03|10
1650491350000|2022-04-20 21:49:10|20.23|20.03|20.23|20.03|20.24|20.04|20.23|20.03|3
1650491360000|2022-04-20 21:49:20|20.24|20.04|20.24|20.04|20.24|20.04|20.23|20.03|7
1650491370000|2022-04-20 21:49:30|20.23|20.03|20.24|20.04|20.24|20.04|20.23|20.03|2
1650491380000|2022-04-20 21:49:40|20.23|20.03|20.24|20.04|20.24|20.04|20.23|20.03|2
1650491410000|2022-04-20 21:50:10|20.23|20.03|20.24|20.04|20.24|20.04|20.23|20.03|2
1650491430000|2022-04-20 21:50:30|20.23|20.03|20.23|20.03|20.24|20.04|20.23|20.03|7
1650491480000|2022-04-20 21:51:20|20.24|20.04|20.24|20.04|20.24|20.04|20.23|20.03|3
1650491490000|2022-04-20 21:51:30|20.23|20.03|20.24|20.04|20.24|20.04|20.23|20.03|12
1650491500000|2022-04-20 21:51:40|20.23|20.03|20.23|20.03|20.24|20.04|20.23|20.03|13
1650491510000|2022-04-20 21:51:50|20.24|20.04|20.23|20.03|20.24|20.04|20.23|20.03|10
1650491520000|2022-04-20 21:52:00|20.24|20.04|20.24|20.04|20.24|20.04|20.23|20.03|3
1650491530000|2022-04-20 21:52:10|20.23|20.03|20.24|20.04|20.24|20.04|20.23|20.03|4
1650491540000|2022-04-20 21:52:20|20.23|20.03|20.24|20.04|20.24|20.04|20.23|20.03|4
1650491550000|2022-04-20 21:52:30|20.25|20.05|20.24|20.04|20.25|20.05|20.24|20.04|8
1650491560000|2022-04-20 21:52:40|20.25|20.05|20.25|20.05|20.26|20.06|20.25|20.05|5
1650491570000|2022-04-20 21:52:50|20.26|20.06|20.26|20.06|20.26|20.06|20.26|20.06|1
1650491590000|2022-04-20 21:53:10|20.27|20.07|20.27|20.07|20.27|20.07|20.27|20.07|1
1650491660000|2022-04-20 21:54:20|20.26|20.06|20.27|20.07|20.27|20.07|20.26|20.06|2
1650491700000|2022-04-20 21:55:00|20.26|20.06|20.26|20.06|20.27|20.07|20.26|20.06|5
1650491720000|2022-04-20 21:55:20|20.25|20.05|20.26|20.06|20.26|20.06|20.25|20.05|2
1650491730000|2022-04-20 21:55:30|20.25|20.05|20.26|20.06|20.26|20.06|20.25|20.05|16
1650491740000|2022-04-20 21:55:40|20.25|20.05|20.26|20.06|20.26|20.06|20.25|20.05|14
1650491760000|2022-04-20 21:56:00|20.25|20.05|20.26|20.06|20.26|20.06|20.25|20.05|4
1650491770000|2022-04-20 21:56:10|20.25|20.05|20.26|20.06|20.26|20.06|20.25|20.05|10
1650491780000|2022-04-20 21:56:20|20.25|20.05|20.25|20.05|20.26|20.06|20.25|20.05|3
1650491790000|2022-04-20 21:56:30|20.26|20.06|20.26|20.06|20.26|20.06|20.25|20.05|5
1650491800000|2022-04-20 21:56:40|20.25|20.05|20.25|20.05|20.26|20.06|20.25|20.05|3
1650491810000|2022-04-20 21:56:50|20.26|20.06|20.26|20.06|20.27|20.07|20.26|20.06|3
1650491820000|2022-04-20 21:57:00|20.27|20.07|20.27|20.07|20.27|20.07|20.26|20.06|5
1650491830000|2022-04-20 21:57:10|20.26|20.06|20.26|20.06|20.27|20.07|20.26|20.06|13
1650491840000|2022-04-20 21:57:20|20.27|20.07|20.26|20.06|20.27|20.07|20.26|20.06|6
1650492010000|2022-04-20 22:00:10|20.27|20.07|20.26|20.06|20.27|20.07|20.26|20.06|6
1650492060000|2022-04-20 22:01:00|20.27|20.07|20.27|20.07|20.27|20.07|20.26|20.06|9
1650492180000|2022-04-20 22:03:00|20.28|20.08|20.29|20.09|20.29|20.09|20.28|20.08|2
1650492210000|2022-04-20 22:03:30|20.3|20.1|20.29|20.09|20.3|20.1|20.29|20.09|2
1650492220000|2022-04-20 22:03:40|20.3|20.1|20.3|20.1|20.3|20.1|20.29|20.09|3
1650492230000|2022-04-20 22:03:50|20.29|20.09|20.29|20.09|20.29|20.09|20.29|20.09|1
1650492260000|2022-04-20 22:04:20|20.3|20.1|20.29|20.09|20.3|20.1|20.29|20.09|4
1650492290000|2022-04-20 22:04:50|20.28|20.08|20.28|20.08|20.28|20.08|20.28|20.08|1
1650492300000|2022-04-20 22:05:00|20.27|20.07|20.28|20.08|20.28|20.08|20.27|20.07|2
1650492350000|2022-04-20 22:05:50|20.29|20.09|20.28|20.08|20.29|20.09|20.28|20.08|2
1650492360000|2022-04-20 22:06:00|20.29|20.09|20.28|20.08|20.29|20.09|20.28|20.08|2
1650492450000|2022-04-20 22:07:30|20.27|20.07|20.28|20.08|20.28|20.08|20.27|20.07|2
1650492480000|2022-04-20 22:08:00|20.29|20.09|20.29|20.09|20.29|20.09|20.29|20.09|1
1650492490000|2022-04-20 22:08:10|20.28|20.08|20.29|20.09|20.29|20.09|20.28|20.08|8
1650492500000|2022-04-20 22:08:20|20.28|20.08|20.27|20.07|20.29|20.09|20.27|20.07|8
1650492520000|2022-04-20 22:08:40|20.28|20.08|20.28|20.08|20.28|20.08|20.27|20.07|7
1650492730000|2022-04-20 22:12:10|20.29|20.09|20.29|20.09|20.29|20.09|20.28|20.08|3
1650492740000|2022-04-20 22:12:20|20.3|20.1|20.3|20.1|20.3|20.1|20.3|20.1|1
1650492790000|2022-04-20 22:13:10|20.31|20.11|20.31|20.11|20.31|20.11|20.31|20.11|1
1650492800000|2022-04-20 22:13:20|20.3|20.1|20.3|20.1|20.3|20.1|20.3|20.1|1
1650492860000|2022-04-20 22:14:20|20.31|20.11|20.31|20.11|20.31|20.11|20.3|20.1|5
1650492870000|2022-04-20 22:14:30|20.3|20.1|20.3|20.1|20.31|20.11|20.3|20.1|11
1650492880000|2022-04-20 22:14:40|20.31|20.11|20.31|20.11|20.31|20.11|20.31|20.11|1
1650492970000|2022-04-20 22:16:10|20.32|20.12|20.31|20.11|20.32|20.12|20.31|20.11|2
1650493020000|2022-04-20 22:17:00|20.32|20.12|20.31|20.11|20.32|20.12|20.31|20.11|6
1650493040000|2022-04-20 22:17:20|20.32|20.12|20.32|20.12|20.32|20.12|20.32|20.12|1
1650493060000|2022-04-20 22:17:40|20.31|20.11|20.32|20.12|20.32|20.12|20.31|20.11|2
1650493100000|2022-04-20 22:18:20|20.33|20.13|20.33|20.13|20.33|20.13|20.33|20.13|1
1650493110000|2022-04-20 22:18:30|20.34|20.14|20.33|20.13|20.34|20.14|20.33|20.13|2
1650493140000|2022-04-20 22:19:00|20.34|20.14|20.33|20.13|20.34|20.14|20.33|20.13|4
1650493150000|2022-04-20 22:19:10|20.34|20.14|20.33|20.13|20.34|20.14|20.33|20.13|6
1650493160000|2022-04-20 22:19:20|20.34|20.14|20.33|20.13|20.34|20.14|20.33|20.13|4
1650493180000|2022-04-20 22:19:40|20.32|20.12|20.32|20.12|20.33|20.13|20.32|20.12|3
1650493190000|2022-04-20 22:19:50|20.33|20.13|20.33|20.13|20.33|20.13|20.32|20.12|3
1650493240000|2022-04-20 22:20:40|20.32|20.12|20.33|20.13|20.33|20.13|20.32|20.12|2
1650493290000|2022-04-20 22:21:30|20.32|20.12|20.32|20.12|20.32|20.12|20.32|20.12|1
1650493300000|2022-04-20 22:21:40|20.33|20.13|20.32|20.12|20.33|20.13|20.32|20.12|6
1650493320000|2022-04-20 22:22:00|20.31|20.11|20.32|20.12|20.32|20.12|20.31|20.11|6
1650493330000|2022-04-20 22:22:10|20.31|20.11|20.32|20.12|20.32|20.12|20.31|20.11|8
1650493340000|2022-04-20 22:22:20|20.31|20.11|20.31|20.11|20.31|20.11|20.31|20.11|1
1650493360000|2022-04-20 22:22:40|20.3|20.1|20.3|20.1|20.31|20.11|20.3|20.1|3
1650493410000|2022-04-20 22:23:30|20.31|20.11|20.3|20.1|20.31|20.11|20.3|20.1|6
1650493430000|2022-04-20 22:23:50|20.31|20.11|20.3|20.1|20.31|20.11|20.3|20.1|4
1650493440000|2022-04-20 22:24:00|20.31|20.11|20.31|20.11|20.31|20.11|20.3|20.1|7
1650493460000|2022-04-20 22:24:20|20.3|20.1|20.3|20.1|20.31|20.11|20.3|20.1|3
1650493500000|2022-04-20 22:25:00|20.31|20.11|20.31|20.11|20.31|20.11|20.31|20.11|1
1650493520000|2022-04-20 22:25:20|20.3|20.1|20.31|20.11|20.31|20.11|20.3|20.1|2
1650493540000|2022-04-20 22:25:40|20.3|20.1|20.31|20.11|20.31|20.11|20.3|20.1|4
1650493560000|2022-04-20 22:26:00|20.3|20.1|20.3|20.1|20.31|20.11|20.3|20.1|3
1650493660000|2022-04-20 22:27:40|20.29|20.09|20.3|20.1|20.3|20.1|20.29|20.09|4
1650493670000|2022-04-20 22:27:50|20.29|20.09|20.29|20.09|20.3|20.1|20.29|20.09|7
1650493680000|2022-04-20 22:28:00|20.28|20.08|20.28|20.08|20.28|20.08|20.28|20.08|1
1650493690000|2022-04-20 22:28:10|20.27|20.07|20.27|20.07|20.28|20.08|20.27|20.07|3
1650493710000|2022-04-20 22:28:30|20.26|20.06|20.26|20.06|20.27|20.07|20.26|20.06|5
1650493720000|2022-04-20 22:28:40|20.25|20.05|20.26|20.06|20.26|20.06|20.25|20.05|8
1650493730000|2022-04-20 22:28:50|20.25|20.05|20.26|20.06|20.26|20.06|20.25|20.05|2
1650493740000|2022-04-20 22:29:00|20.27|20.07|20.27|20.07|20.27|20.07|20.27|20.07|1
1650493750000|2022-04-20 22:29:10|20.28|20.08|20.27|20.07|20.28|20.08|20.27|20.07|2
1650493770000|2022-04-20 22:29:30|20.28|20.08|20.28|20.08|20.28|20.08|20.27|20.07|3
1650493790000|2022-04-20 22:29:50|20.29|20.09|20.29|20.09|20.29|20.09|20.28|20.08|3
1650493800000|2022-04-20 22:30:00|20.3|20.1|20.29|20.09|20.3|20.1|20.29|20.09|2
1650493860000|2022-04-20 22:31:00|20.28|20.08|20.28|20.08|20.29|20.09|20.28|20.08|3
1650493870000|2022-04-20 22:31:10|20.29|20.09|20.29|20.09|20.29|20.09|20.29|20.09|1
1650493910000|2022-04-20 22:31:50|20.3|20.1|20.3|20.1|20.3|20.1|20.3|20.1|1
1650493920000|2022-04-20 22:32:00|20.31|20.11|20.3|20.1|20.31|20.11|20.3|20.1|2
1650493930000|2022-04-20 22:32:10|20.31|20.11|20.3|20.1|20.31|20.11|20.3|20.1|2
1650493950000|2022-04-20 22:32:30|20.29|20.09|20.29|20.09|20.3|20.1|20.29|20.09|11
1650493960000|2022-04-20 22:32:40|20.3|20.1|20.29|20.09|20.3|20.1|20.29|20.09|6
1650493970000|2022-04-20 22:32:50|20.3|20.1|20.3|20.1|20.3|20.1|20.29|20.09|3
1650493990000|2022-04-20 22:33:10|20.29|20.09|20.3|20.1|20.3|20.1|20.29|20.09|6
1650494020000|2022-04-20 22:33:40|20.31|20.11|20.31|20.11|20.31|20.11|20.31|20.11|1
1650494130000|2022-04-20 22:35:30|20.3|20.1|20.3|20.1|20.31|20.11|20.3|20.1|5
1650494140000|2022-04-20 22:35:40|20.29|20.09|20.29|20.09|20.29|20.09|20.28|20.08|3
1650494250000|2022-04-20 22:37:30|20.28|20.08|20.29|20.09|20.29|20.09|20.28|20.08|4
1650494270000|2022-04-20 22:37:50|20.28|20.08|20.28|20.08|20.28|20.08|20.28|20.08|1
1650494280000|2022-04-20 22:38:00|20.29|20.09|20.29|20.09|20.29|20.09|20.29|20.09|1
1650494290000|2022-04-20 22:38:10|20.3|20.1|20.3|20.1|20.3|20.1|20.3|20.1|1
1650494310000|2022-04-20 22:38:30|20.31|20.11|20.31|20.11|20.31|20.11|20.3|20.1|5
1650494320000|2022-04-20 22:38:40|20.3|20.1|20.31|20.11|20.31|20.11|20.3|20.1|6
1650494370000|2022-04-20 22:39:30|20.32|20.12|20.32|20.12|20.32|20.12|20.32|20.12|1
1650494380000|2022-04-20 22:39:40|20.31|20.11|20.31|20.11|20.32|20.12|20.31|20.11|13
1650494390000|2022-04-20 22:39:50|20.32|20.12|20.32|20.12|20.32|20.12|20.31|20.11|17
1650494400000|2022-04-20 22:40:00|20.31|20.11|20.32|20.12|20.32|20.12|20.31|20.11|4
1650494430000|2022-04-20 22:40:30|20.33|20.13|20.33|20.13|20.33|20.13|20.32|20.12|3
1650494440000|2022-04-20 22:40:40|20.34|20.14|20.33|20.13|20.34|20.14|20.33|20.13|2
1650494450000|2022-04-20 22:40:50|20.34|20.14|20.34|20.14|20.34|20.14|20.34|20.14|1
1650494460000|2022-04-20 22:41:00|20.33|20.13|20.33|20.13|20.33|20.13|20.33|20.13|1
1650494470000|2022-04-20 22:41:10|20.34|20.14|20.33|20.13|20.34|20.14|20.33|20.13|2
1650494510000|2022-04-20 22:41:50|20.32|20.12|20.32|20.12|20.33|20.13|20.32|20.12|3
1650494520000|2022-04-20 22:42:00|20.33|20.13|20.33|20.13|20.33|20.13|20.32|20.12|3
1650494550000|2022-04-20 22:42:30|20.32|20.12|20.33|20.13|20.33|20.13|20.32|20.12|6
1650494560000|2022-04-20 22:42:40|20.32|20.12|20.33|20.13|20.33|20.13|20.32|20.12|6
1650494580000|2022-04-20 22:43:00|20.32|20.12|20.32|20.12|20.32|20.12|20.32|20.12|1
1650494590000|2022-04-20 22:43:10|20.33|20.13|20.33|20.13|20.33|20.13|20.33|20.13|1
1650494600000|2022-04-20 22:43:20|20.32|20.12|20.33|20.13|20.33|20.13|20.32|20.12|2
1650494610000|2022-04-20 22:43:30|20.32|20.12|20.32|20.12|20.32|20.12|20.32|20.12|1
1650494620000|2022-04-20 22:43:40|20.33|20.13|20.33|20.13|20.33|20.13|20.33|20.13|1
1650494630000|2022-04-20 22:43:50|20.32|20.12|20.32|20.12|20.33|20.13|20.32|20.12|5
1650494640000|2022-04-20 22:44:00|20.33|20.13|20.32|20.12|20.33|20.13|20.32|20.12|2
1650494690000|2022-04-20 22:44:50|20.31|20.11|20.31|20.11|20.31|20.11|20.31|20.11|1
1650494710000|2022-04-20 22:45:10|20.3|20.1|20.3|20.1|20.31|20.11|20.3|20.1|11
1650494720000|2022-04-20 22:45:20|20.31|20.11|20.31|20.11|20.31|20.11|20.31|20.11|1
1650494760000|2022-04-20 22:46:00|20.32|20.12|20.31|20.11|20.32|20.12|20.31|20.11|8
1650494770000|2022-04-20 22:46:10|20.32|20.12|20.31|20.11|20.32|20.12|20.31|20.11|6
1650494800000|2022-04-20 22:46:40|20.3|20.1|20.31|20.11|20.31|20.11|20.3|20.1|2
1650494840000|2022-04-20 22:47:20|20.3|20.1|20.31|20.11|20.31|20.11|20.3|20.1|2
1650494850000|2022-04-20 22:47:30|20.3|20.1|20.3|20.1|20.31|20.11|20.3|20.1|3
1650494860000|2022-04-20 22:47:40|20.31|20.11|20.3|20.1|20.31|20.11|20.3|20.1|6
1650494870000|2022-04-20 22:47:50|20.31|20.11|20.3|20.1|20.31|20.11|20.3|20.1|4
1650494880000|2022-04-20 22:48:00|20.31|20.11|20.31|20.11|20.31|20.11|20.31|20.11|1
1650494930000|2022-04-20 22:48:50|20.3|20.1|20.3|20.1|20.3|20.1|20.3|20.1|1
1650494940000|2022-04-20 22:49:00|20.31|20.11|20.31|20.11|20.31|20.11|20.3|20.1|5
1650494950000|2022-04-20 22:49:10|20.3|20.1|20.3|20.1|20.3|20.1|20.3|20.1|1
1650494970000|2022-04-20 22:49:30|20.29|20.09|20.29|20.09|20.3|20.1|20.29|20.09|7
1650494980000|2022-04-20 22:49:40|20.3|20.1|20.3|20.1|20.3|20.1|20.29|20.09|5
1650494990000|2022-04-20 22:49:50|20.29|20.09|20.29|20.09|20.29|20.09|20.29|20.09|1
1650495010000|2022-04-20 22:50:10|20.3|20.1|20.3|20.1|20.3|20.1|20.3|20.1|1
1650495020000|2022-04-20 22:50:20|20.29|20.09|20.3|20.1|20.3|20.1|20.29|20.09|6
1650495030000|2022-04-20 22:50:30|20.29|20.09|20.29|20.09|20.3|20.1|20.29|20.09|3
1650495060000|2022-04-20 22:51:00|20.3|20.1|20.29|20.09|20.3|20.1|20.29|20.09|6
1650495070000|2022-04-20 22:51:10|20.3|20.1|20.3|20.1|20.3|20.1|20.3|20.1|1
1650495130000|2022-04-20 22:52:10|20.29|20.09|20.3|20.1|20.3|20.1|20.29|20.09|8
1650495140000|2022-04-20 22:52:20|20.29|20.09|20.29|20.09|20.29|20.09|20.29|20.09|1
1650495150000|2022-04-20 22:52:30|20.3|20.1|20.3|20.1|20.3|20.1|20.29|20.09|3
1650495160000|2022-04-20 22:52:40|20.29|20.09|20.3|20.1|20.3|20.1|20.29|20.09|2
1650495190000|2022-04-20 22:53:10|20.29|20.09|20.29|20.09|20.29|20.09|20.29|20.09|1
1650495200000|2022-04-20 22:53:20|20.28|20.08|20.28|20.08|20.28|20.08|20.28|20.08|1
1650495240000|2022-04-20 22:54:00|20.27|20.07|20.27|20.07|20.27|20.07|20.27|20.07|1
1650495250000|2022-04-20 22:54:10|20.28|20.08|20.28|20.08|20.28|20.08|20.28|20.08|1
1650495260000|2022-04-20 22:54:20|20.27|20.07|20.27|20.07|20.28|20.08|20.27|20.07|7
1650495360000|2022-04-20 22:56:00|20.28|20.08|20.28|20.08|20.28|20.08|20.28|20.08|1
1650495370000|2022-04-20 22:56:10|20.27|20.07|20.27|20.07|20.28|20.08|20.27|20.07|3
1650495420000|2022-04-20 22:57:00|20.26|20.06|20.27|20.07|20.27|20.07|20.26|20.06|2
1650495430000|2022-04-20 22:57:10|20.26|20.06|20.26|20.06|20.26|20.06|20.26|20.06|1
1650495510000|2022-04-20 22:58:30|20.25|20.05|20.26|20.06|20.26|20.06|20.25|20.05|4
1650495590000|2022-04-20 22:59:50|20.25|20.05|20.26|20.06|20.26|20.06|20.25|20.05|2
1650495600000|2022-04-20 23:00:00|20.25|20.05|20.25|20.05|20.26|20.06|20.25|20.05|3
1650495610000|2022-04-20 23:00:10|20.24|20.04|20.25|20.05|20.25|20.05|20.24|20.04|4
1650495660000|2022-04-20 23:01:00|20.26|20.06|20.25|20.05|20.26|20.06|20.25|20.05|2
1650495670000|2022-04-20 23:01:10|20.26|20.06|20.25|20.05|20.26|20.06|20.25|20.05|4
1650495720000|2022-04-20 23:02:00|20.26|20.06|20.25|20.05|20.26|20.06|20.25|20.05|2
1650495760000|2022-04-20 23:02:40|20.24|20.04|20.25|20.05|20.25|20.05|20.24|20.04|2
1650495770000|2022-04-20 23:02:50|20.24|20.04|20.23|20.03|20.25|20.05|20.23|20.03|4
1650495790000|2022-04-20 23:03:10|20.22|20.02|20.22|20.02|20.22|20.02|20.22|20.02|1
1650495800000|2022-04-20 23:03:20|20.23|20.03|20.22|20.02|20.23|20.03|20.22|20.02|2
1650495810000|2022-04-20 23:03:30|20.23|20.03|20.23|20.03|20.23|20.03|20.23|20.03|1
1650495850000|2022-04-20 23:04:10|20.24|20.04|20.23|20.03|20.24|20.04|20.23|20.03|2
1650495860000|2022-04-20 23:04:20|20.24|20.04|20.23|20.03|20.24|20.04|20.23|20.03|6
1650495900000|2022-04-20 23:05:00|20.24|20.04|20.24|20.04|20.24|20.04|20.24|20.04|1
1650495920000|2022-04-20 23:05:20|20.23|20.03|20.24|20.04|20.24|20.04|20.23|20.03|2
1650495930000|2022-04-20 23:05:30|20.23|20.03|20.24|20.04|20.24|20.04|20.23|20.03|2
1650495940000|2022-04-20 23:05:40|20.23|20.03|20.24|20.04|20.24|20.04|20.23|20.03|2
1650495950000|2022-04-20 23:05:50|20.23|20.03|20.24|20.04|20.24|20.04|20.23|20.03|4
1650495960000|2022-04-20 23:06:00|20.23|20.03|20.24|20.04|20.24|20.04|20.23|20.03|4
1650495970000|2022-04-20 23:06:10|20.23|20.03|20.24|20.04|20.24|20.04|20.23|20.03|2
1650495990000|2022-04-20 23:06:30|20.23|20.03|20.24|20.04|20.24|20.04|20.23|20.03|8
1650496010000|2022-04-20 23:06:50|20.23|20.03|20.24|20.04|20.24|20.04|20.23|20.03|4
1650496020000|2022-04-20 23:07:00|20.23|20.03|20.23|20.03|20.24|20.04|20.23|20.03|3
1650496030000|2022-04-20 23:07:10|20.24|20.04|20.24|20.04|20.24|20.04|20.24|20.04|1
1650496040000|2022-04-20 23:07:20|20.23|20.03|20.23|20.03|20.23|20.03|20.23|20.03|1
1650496060000|2022-04-20 23:07:40|20.22|20.02|20.22|20.02|20.23|20.03|20.22|20.02|5
1650496070000|2022-04-20 23:07:50|20.23|20.03|20.22|20.02|20.23|20.03|20.22|20.02|2
1650496080000|2022-04-20 23:08:00|20.23|20.03|20.22|20.02|20.23|20.03|20.22|20.02|4
1650496100000|2022-04-20 23:08:20|20.21|20.01|20.22|20.02|20.22|20.02|20.21|20.01|2
1650496110000|2022-04-20 23:08:30|20.21|20.01|20.21|20.01|20.22|20.02|20.21|20.01|7
1650496120000|2022-04-20 23:08:40|20.22|20.02|20.21|20.01|20.22|20.02|20.21|20.01|6
1650496150000|2022-04-20 23:09:10|20.22|20.02|20.21|20.01|20.22|20.02|20.21|20.01|2
1650496180000|2022-04-20 23:09:40|20.2|20|20.19|19.99|20.2|20|20.19|19.99|2
1650496200000|2022-04-20 23:10:00|20.18|19.98|20.18|19.98|20.18|19.98|20.18|19.98|1
1650496210000|2022-04-20 23:10:10|20.19|19.99|20.19|19.99|20.19|19.99|20.18|19.98|7
1650496220000|2022-04-20 23:10:20|20.18|19.98|20.18|19.98|20.19|19.99|20.18|19.98|5
1650496230000|2022-04-20 23:10:30|20.17|19.97|20.18|19.98|20.18|19.98|20.17|19.97|2
1650496260000|2022-04-20 23:11:00|20.19|19.99|20.18|19.98|20.19|19.99|20.18|19.98|4
1650496270000|2022-04-20 23:11:10|20.19|19.99|20.17|19.97|20.19|19.99|20.17|19.97|3
1650496280000|2022-04-20 23:11:20|20.18|19.98|20.18|19.98|20.18|19.98|20.18|19.98|1
1650496290000|2022-04-20 23:11:30|20.17|19.97|20.18|19.98|20.18|19.98|20.17|19.97|2
1650496320000|2022-04-20 23:12:00|20.17|19.97|20.18|19.98|20.18|19.98|20.17|19.97|4
1650496330000|2022-04-20 23:12:10|20.19|19.99|20.19|19.99|20.19|19.99|20.18|19.98|5
1650496340000|2022-04-20 23:12:20|20.18|19.98|20.18|19.98|20.19|19.99|20.18|19.98|3
1650496350000|2022-04-20 23:12:30|20.19|19.99|20.19|19.99|20.19|19.99|20.18|19.98|3
1650496360000|2022-04-20 23:12:40|20.18|19.98|20.18|19.98|20.18|19.98|20.18|19.98|1
1650496370000|2022-04-20 23:12:50|20.19|19.99|20.18|19.98|20.19|19.99|20.18|19.98|2
1650496380000|2022-04-20 23:13:00|20.19|19.99|20.18|19.98|20.19|19.99|20.18|19.98|4
1650496390000|2022-04-20 23:13:10|20.19|19.99|20.19|19.99|20.19|19.99|20.19|19.99|1
1650496400000|2022-04-20 23:13:20|20.18|19.98|20.19|19.99|20.19|19.99|20.18|19.98|4
1650496500000|2022-04-20 23:15:00|20.2|20|20.19|19.99|20.2|20|20.19|19.99|6
1650496560000|2022-04-20 23:16:00|20.18|19.98|20.18|19.98|20.19|19.99|20.18|19.98|7
1650496570000|2022-04-20 23:16:10|20.19|19.99|20.19|19.99|20.19|19.99|20.18|19.98|3
1650496590000|2022-04-20 23:16:30|20.2|20|20.2|20|20.2|20|20.19|19.99|3
1650496600000|2022-04-20 23:16:40|20.21|20.01|20.21|20.01|20.21|20.01|20.2|20|3
1650496620000|2022-04-20 23:17:00|20.2|20|20.2|20|20.21|20.01|20.2|20|5
1650496640000|2022-04-20 23:17:20|20.21|20.01|20.21|20.01|20.21|20.01|20.21|20.01|1
1650496660000|2022-04-20 23:17:40|20.2|20|20.2|20|20.2|20|20.2|20|1
1650496720000|2022-04-20 23:18:40|20.21|20.01|20.21|20.01|20.21|20.01|20.21|20.01|1
1650496730000|2022-04-20 23:18:50|20.2|20|20.2|20|20.2|20|20.2|20|1
1650496760000|2022-04-20 23:19:20|20.19|19.99|20.19|19.99|20.19|19.99|20.19|19.99|1
1650496770000|2022-04-20 23:19:30|20.2|20|20.2|20|20.2|20|20.2|20|1
1650496890000|2022-04-20 23:21:30|20.19|19.99|20.2|20|20.2|20|20.19|19.99|4
1650496900000|2022-04-20 23:21:40|20.19|19.99|20.2|20|20.2|20|20.19|19.99|4
1650496920000|2022-04-20 23:22:00|20.19|19.99|20.19|19.99|20.2|20|20.19|19.99|3
1650496930000|2022-04-20 23:22:10|20.2|20|20.2|20|20.2|20|20.2|20|1
1650496990000|2022-04-20 23:23:10|20.19|19.99|20.2|20|20.2|20|20.19|19.99|2
1650497010000|2022-04-20 23:23:30|20.19|19.99|20.19|19.99|20.19|19.99|20.19|19.99|1
1650497030000|2022-04-20 23:23:50|20.18|19.98|20.18|19.98|20.18|19.98|20.18|19.98|1
1650497050000|2022-04-20 23:24:10|20.19|19.99|20.19|19.99|20.19|19.99|20.18|19.98|3
1650497140000|2022-04-20 23:25:40|20.2|20|20.2|20|20.21|20.01|20.2|20|3
1650497160000|2022-04-20 23:26:00|20.19|19.99|20.19|19.99|20.19|19.99|20.19|19.99|1
1650497300000|2022-04-20 23:28:20|20.2|20|20.2|20|20.2|20|20.2|20|1
1650497310000|2022-04-20 23:28:30|20.19|19.99|20.2|20|20.2|20|20.19|19.99|4
1650497330000|2022-04-20 23:28:50|20.19|19.99|20.2|20|20.2|20|20.19|19.99|4
1650497340000|2022-04-20 23:29:00|20.19|19.99|20.2|20|20.2|20|20.19|19.99|2
1650497350000|2022-04-20 23:29:10|20.19|19.99|20.19|19.99|20.2|20|20.19|19.99|3
1650497360000|2022-04-20 23:29:20|20.2|20|20.19|19.99|20.2|20|20.19|19.99|2
1650497370000|2022-04-20 23:29:30|20.2|20|20.2|20|20.2|20|20.2|20|1
1650497400000|2022-04-20 23:30:00|20.19|19.99|20.2|20|20.2|20|20.19|19.99|6
1650497410000|2022-04-20 23:30:10|20.19|19.99|20.18|19.98|20.19|19.99|20.18|19.98|4
1650497430000|2022-04-20 23:30:30|20.17|19.97|20.17|19.97|20.18|19.98|20.17|19.97|3
1650497440000|2022-04-20 23:30:40|20.18|19.98|20.18|19.98|20.18|19.98|20.18|19.98|1
1650497450000|2022-04-20 23:30:50|20.17|19.97|20.17|19.97|20.18|19.98|20.17|19.97|3
1650497460000|2022-04-20 23:31:00|20.16|19.96|20.16|19.96|20.17|19.97|20.16|19.96|9
1650497470000|2022-04-20 23:31:10|20.17|19.97|20.16|19.96|20.17|19.97|20.16|19.96|2
1650497510000|2022-04-20 23:31:50|20.17|19.97|20.17|19.97|20.17|19.97|20.17|19.97|1
1650497520000|2022-04-20 23:32:00|20.16|19.96|20.16|19.96|20.16|19.96|20.16|19.96|1
1650497540000|2022-04-20 23:32:20|20.17|19.97|20.17|19.97|20.17|19.97|20.17|19.97|1
1650497550000|2022-04-20 23:32:30|20.18|19.98|20.18|19.98|20.18|19.98|20.18|19.98|1
1650497560000|2022-04-20 23:32:40|20.17|19.97|20.18|19.98|20.18|19.98|20.17|19.97|8
1650497590000|2022-04-20 23:33:10|20.19|19.99|20.18|19.98|20.19|19.99|20.18|19.98|2
1650497660000|2022-04-20 23:34:20|20.17|19.97|20.17|19.97|20.18|19.98|20.17|19.97|3
1650497730000|2022-04-20 23:35:30|20.18|19.98|20.18|19.98|20.18|19.98|20.18|19.98|1
1650497740000|2022-04-20 23:35:40|20.17|19.97|20.17|19.97|20.17|19.97|20.17|19.97|1
1650497760000|2022-04-20 23:36:00|20.16|19.96|20.16|19.96|20.16|19.96|20.16|19.96|1
1650497770000|2022-04-20 23:36:10|20.17|19.97|20.16|19.96|20.17|19.97|20.16|19.96|2
1650497780000|2022-04-20 23:36:20|20.17|19.97|20.16|19.96|20.17|19.97|20.16|19.96|2
1650497830000|2022-04-20 23:37:10|20.15|19.95|20.15|19.95|20.15|19.95|20.15|19.95|1
1650497850000|2022-04-20 23:37:30|20.14|19.94|20.14|19.94|20.14|19.94|20.14|19.94|1
1650497860000|2022-04-20 23:37:40|20.13|19.93|20.13|19.93|20.14|19.94|20.13|19.93|3
1650497870000|2022-04-20 23:37:50|20.12|19.92|20.13|19.93|20.14|19.94|20.12|19.92|8
1650497880000|2022-04-20 23:38:00|20.14|19.94|20.12|19.92|20.14|19.94|20.12|19.92|3
1650497890000|2022-04-20 23:38:10|20.11|19.91|20.11|19.91|20.12|19.92|20.11|19.91|3
1650497900000|2022-04-20 23:38:20|20.12|19.92|20.1|19.9|20.12|19.92|20.1|19.9|3
1650497910000|2022-04-20 23:38:30|20.11|19.91|20.12|19.92|20.12|19.92|20.11|19.91|6
1650497920000|2022-04-20 23:38:40|20.13|19.93|20.13|19.93|20.13|19.93|20.13|19.93|1
1650497930000|2022-04-20 23:38:50|20.12|19.92|20.13|19.93|20.13|19.93|20.12|19.92|8
1650497940000|2022-04-20 23:39:00|20.12|19.92|20.12|19.92|20.12|19.92|20.12|19.92|1
1650497950000|2022-04-20 23:39:10|20.13|19.93|20.12|19.92|20.13|19.93|20.12|19.92|4
1650497970000|2022-04-20 23:39:30|20.13|19.93|20.13|19.93|20.13|19.93|20.12|19.92|3
1650498020000|2022-04-20 23:40:20|20.12|19.92|20.13|19.93|20.13|19.93|20.12|19.92|2
1650498030000|2022-04-20 23:40:30|20.12|19.92|20.12|19.92|20.13|19.93|20.12|19.92|3
1650498040000|2022-04-20 23:40:40|20.11|19.91|20.11|19.91|20.11|19.91|20.11|19.91|1
1650498070000|2022-04-20 23:41:10|20.12|19.92|20.11|19.91|20.12|19.92|20.11|19.91|2
1650498100000|2022-04-20 23:41:40|20.12|19.92|20.12|19.92|20.12|19.92|20.12|19.92|1
1650498110000|2022-04-20 23:41:50|20.13|19.93|20.13|19.93|20.13|19.93|20.12|19.92|5
1650498120000|2022-04-20 23:42:00|20.12|19.92|20.13|19.93|20.13|19.93|20.12|19.92|4
1650498130000|2022-04-20 23:42:10|20.12|19.92|20.13|19.93|20.13|19.93|20.12|19.92|4
1650498140000|2022-04-20 23:42:20|20.12|19.92|20.13|19.93|20.14|19.94|20.12|19.92|8
1650498150000|2022-04-20 23:42:30|20.14|19.94|20.14|19.94|20.14|19.94|20.13|19.93|3
1650498160000|2022-04-20 23:42:40|20.13|19.93|20.13|19.93|20.13|19.93|20.13|19.93|1
1650498190000|2022-04-20 23:43:10|20.12|19.92|20.12|19.92|20.12|19.92|20.12|19.92|1
1650498220000|2022-04-20 23:43:40|20.11|19.91|20.12|19.92|20.12|19.92|20.11|19.91|4
1650498230000|2022-04-20 23:43:50|20.11|19.91|20.12|19.92|20.12|19.92|20.11|19.91|4
1650498280000|2022-04-20 23:44:40|20.11|19.91|20.11|19.91|20.12|19.92|20.11|19.91|5
1650498290000|2022-04-20 23:44:50|20.12|19.92|20.12|19.92|20.12|19.92|20.11|19.91|7
1650498300000|2022-04-20 23:45:00|20.11|19.91|20.12|19.92|20.12|19.92|20.11|19.91|6
1650498310000|2022-04-20 23:45:10|20.11|19.91|20.12|19.92|20.12|19.92|20.11|19.91|2
1650498340000|2022-04-20 23:45:40|20.13|19.93|20.13|19.93|20.13|19.93|20.13|19.93|1
1650498350000|2022-04-20 23:45:50|20.12|19.92|20.12|19.92|20.12|19.92|20.12|19.92|1
1650498370000|2022-04-20 23:46:10|20.13|19.93|20.13|19.93|20.13|19.93|20.12|19.92|5
1650498380000|2022-04-20 23:46:20|20.12|19.92|20.13|19.93|20.13|19.93|20.12|19.92|6
1650498410000|2022-04-20 23:46:50|20.12|19.92|20.13|19.93|20.13|19.93|20.12|19.92|4
1650498420000|2022-04-20 23:47:00|20.12|19.92|20.13|19.93|20.13|19.93|20.12|19.92|2
1650498480000|2022-04-20 23:48:00|20.14|19.94|20.14|19.94|20.14|19.94|20.14|19.94|1
1650498490000|2022-04-20 23:48:10|20.13|19.93|20.13|19.93|20.14|19.94|20.13|19.93|3
1650498520000|2022-04-20 23:48:40|20.14|19.94|20.13|19.93|20.14|19.94|20.13|19.93|2
1650498530000|2022-04-20 23:48:50|20.14|19.94|20.14|19.94|20.14|19.94|20.14|19.94|1
1650498560000|2022-04-20 23:49:20|20.13|19.93|20.13|19.93|20.13|19.93|20.13|19.93|1
1650498570000|2022-04-20 23:49:30|20.14|19.94|20.14|19.94|20.14|19.94|20.14|19.94|1
1650498580000|2022-04-20 23:49:40|20.13|19.93|20.14|19.94|20.14|19.94|20.13|19.93|4
1650498590000|2022-04-20 23:49:50|20.13|19.93|20.14|19.94|20.14|19.94|20.13|19.93|6
1650498670000|2022-04-20 23:51:10|20.13|19.93|20.13|19.93|20.14|19.94|20.13|19.93|3
1650498680000|2022-04-20 23:51:20|20.14|19.94|20.14|19.94|20.14|19.94|20.14|19.94|1
1650498710000|2022-04-20 23:51:50|20.13|19.93|20.13|19.93|20.13|19.93|20.13|19.93|1
1650498720000|2022-04-20 23:52:00|20.14|19.94|20.14|19.94|20.14|19.94|20.13|19.93|7
1650498760000|2022-04-20 23:52:40|20.13|19.93|20.14|19.94|20.14|19.94|20.13|19.93|4
1650498770000|2022-04-20 23:52:50|20.13|19.93|20.14|19.94|20.14|19.94|20.13|19.93|4
1650498790000|2022-04-20 23:53:10|20.13|19.93|20.14|19.94|20.14|19.94|20.13|19.93|6
1650498800000|2022-04-20 23:53:20|20.13|19.93|20.13|19.93|20.13|19.93|20.13|19.93|1
1650498860000|2022-04-20 23:54:20|20.12|19.92|20.13|19.93|20.13|19.93|20.12|19.92|2
1650498870000|2022-04-20 23:54:30|20.12|19.92|20.12|19.92|20.12|19.92|20.12|19.92|1
1650498880000|2022-04-20 23:54:40|20.13|19.93|20.12|19.92|20.13|19.93|20.12|19.92|4
1650498900000|2022-04-20 23:55:00|20.11|19.91|20.11|19.91|20.12|19.92|20.11|19.91|3
1650498910000|2022-04-20 23:55:10|20.12|19.92|20.11|19.91|20.12|19.92|20.11|19.91|8
1650498930000|2022-04-20 23:55:30|20.1|19.9|20.11|19.91|20.11|19.91|20.1|19.9|4
1650498940000|2022-04-20 23:55:40|20.1|19.9|20.11|19.91|20.12|19.92|20.1|19.9|4
1650498950000|2022-04-20 23:55:50|20.12|19.92|20.11|19.91|20.12|19.92|20.11|19.91|2
1650499000000|2022-04-20 23:56:40|20.12|19.92|20.11|19.91|20.12|19.92|20.11|19.91|2
1650499010000|2022-04-20 23:56:50|20.12|19.92|20.11|19.91|20.12|19.92|20.11|19.91|12
1650499020000|2022-04-20 23:57:00|20.12|19.92|20.12|19.92|20.12|19.92|20.12|19.92|1
1650499040000|2022-04-20 23:57:20|20.13|19.93|20.12|19.92|20.13|19.93|20.12|19.92|2
1650499050000|2022-04-20 23:57:30|20.11|19.91|20.12|19.92|20.12|19.92|20.11|19.91|2
1650499110000|2022-04-20 23:58:30|20.13|19.93|20.13|19.93|20.13|19.93|20.12|19.92|5
1650499130000|2022-04-20 23:58:50|20.12|19.92|20.13|19.93|20.13|19.93|20.12|19.92|2
1650499140000|2022-04-20 23:59:00|20.12|19.92|20.12|19.92|20.12|19.92|20.12|19.92|1
1650499170000|2022-04-20 23:59:30|20.13|19.93|20.12|19.92|20.13|19.93|20.12|19.92|8
1650499190000|2022-04-20 23:59:50|20.13|19.93|20.13|19.93|20.13|19.93|20.13|19.93|1
1650499210000|2022-04-21 00:00:10|20.14|19.94|20.14|19.94|20.14|19.94|20.13|19.93|5
1650499220000|2022-04-21 00:00:20|20.13|19.93|20.13|19.93|20.14|19.94|20.13|19.93|5
1650499230000|2022-04-21 00:00:30|20.14|19.94|20.14|19.94|20.14|19.94|20.13|19.93|7
1650499240000|2022-04-21 00:00:40|20.13|19.93|20.13|19.93|20.14|19.94|20.13|19.93|3
1650499290000|2022-04-21 00:01:30|20.12|19.92|20.13|19.93|20.13|19.93|20.12|19.92|2
1650499300000|2022-04-21 00:01:40|20.12|19.92|20.15|19.95|20.15|19.95|20.12|19.92|4
1650499330000|2022-04-21 00:02:10|20.16|19.96|20.18|19.98|20.18|19.98|20.16|19.96|5
1650499340000|2022-04-21 00:02:20|20.17|19.97|20.18|19.98|20.18|19.98|20.17|19.97|2
1650499350000|2022-04-21 00:02:30|20.17|19.97|20.16|19.96|20.17|19.97|20.16|19.96|2
1650499360000|2022-04-21 00:02:40|20.17|19.97|20.16|19.96|20.17|19.97|20.16|19.96|4
1650499370000|2022-04-21 00:02:50|20.15|19.95|20.16|19.96|20.16|19.96|20.15|19.95|4
1650499380000|2022-04-21 00:03:00|20.15|19.95|20.15|19.95|20.16|19.96|20.15|19.95|3
1650499390000|2022-04-21 00:03:10|20.16|19.96|20.17|19.97|20.17|19.97|20.15|19.95|4
1650499440000|2022-04-21 00:04:00|20.18|19.98|20.18|19.98|20.18|19.98|20.18|19.98|1
1650499460000|2022-04-21 00:04:20|20.17|19.97|20.17|19.97|20.17|19.97|20.17|19.97|1
1650499470000|2022-04-21 00:04:30|20.16|19.96|20.15|19.95|20.17|19.97|20.15|19.95|6
1650499480000|2022-04-21 00:04:40|20.16|19.96|20.16|19.96|20.16|19.96|20.15|19.95|3
1650499530000|2022-04-21 00:05:30|20.17|19.97|20.17|19.97|20.17|19.97|20.17|19.97|1
1650499540000|2022-04-21 00:05:40|20.16|19.96|20.18|19.98|20.19|19.99|20.16|19.96|7
1650499550000|2022-04-21 00:05:50|20.19|19.99|20.18|19.98|20.19|19.99|20.18|19.98|4
1650499560000|2022-04-21 00:06:00|20.19|19.99|20.19|19.99|20.19|19.99|20.18|19.98|7
1650499570000|2022-04-21 00:06:10|20.18|19.98|20.19|19.99|20.19|19.99|20.18|19.98|6
1650499610000|2022-04-21 00:06:50|20.2|20|20.2|20|20.2|20|20.2|20|1
1650499620000|2022-04-21 00:07:00|20.21|20.01|20.2|20|20.21|20.01|20.2|20|2
1650499630000|2022-04-21 00:07:10|20.21|20.01|20.21|20.01|20.21|20.01|20.21|20.01|1
1650499710000|2022-04-21 00:08:30|20.22|20.02|20.22|20.02|20.22|20.02|20.22|20.02|1
1650499730000|2022-04-21 00:08:50|20.23|20.03|20.23|20.03|20.23|20.03|20.23|20.03|1
1650499740000|2022-04-21 00:09:00|20.24|20.04|20.24|20.04|20.24|20.04|20.23|20.03|3
1650499760000|2022-04-21 00:09:20|20.25|20.05|20.25|20.05|20.25|20.05|20.25|20.05|1
1650499770000|2022-04-21 00:09:30|20.24|20.04|20.24|20.04|20.24|20.04|20.24|20.04|1
1650499840000|2022-04-21 00:10:40|20.25|20.05|20.27|20.07|20.27|20.07|20.25|20.05|7
1650499860000|2022-04-21 00:11:00|20.28|20.08|20.28|20.08|20.28|20.08|20.27|20.07|5
1650499870000|2022-04-21 00:11:10|20.27|20.07|20.27|20.07|20.28|20.08|20.27|20.07|3
1650499910000|2022-04-21 00:11:50|20.26|20.06|20.26|20.06|20.26|20.06|20.26|20.06|1
1650499930000|2022-04-21 00:12:10|20.25|20.05|20.25|20.05|20.25|20.05|20.25|20.05|1
1650499980000|2022-04-21 00:13:00|20.26|20.06|20.27|20.07|20.27|20.07|20.26|20.06|6
1650500030000|2022-04-21 00:13:50|20.26|20.06|20.26|20.06|20.27|20.07|20.26|20.06|7
1650500040000|2022-04-21 00:14:00|20.27|20.07|20.27|20.07|20.27|20.07|20.26|20.06|5
1650500060000|2022-04-21 00:14:20|20.26|20.06|20.26|20.06|20.27|20.07|20.26|20.06|5
1650500080000|2022-04-21 00:14:40|20.27|20.07|20.26|20.06|20.27|20.07|20.26|20.06|2
1650500090000|2022-04-21 00:14:50|20.27|20.07|20.26|20.06|20.27|20.07|20.26|20.06|2
1650500120000|2022-04-21 00:15:20|20.27|20.07|20.27|20.07|20.27|20.07|20.27|20.07|1
1650500180000|2022-04-21 00:16:20|20.26|20.06|20.27|20.07|20.27|20.07|20.26|20.06|4
1650500190000|2022-04-21 00:16:30|20.26|20.06|20.27|20.07|20.27|20.07|20.26|20.06|2
1650500200000|2022-04-21 00:16:40|20.26|20.06|20.26|20.06|20.27|20.07|20.26|20.06|7
1650500210000|2022-04-21 00:16:50|20.27|20.07|20.26|20.06|20.27|20.07|20.26|20.06|2
1650500220000|2022-04-21 00:17:00|20.27|20.07|20.26|20.06|20.27|20.07|20.25|20.05|6
1650500260000|2022-04-21 00:17:40|20.25|20.05|20.25|20.05|20.26|20.06|20.25|20.05|3
1650500270000|2022-04-21 00:17:50|20.26|20.06|20.26|20.06|20.26|20.06|20.25|20.05|9
1650500280000|2022-04-21 00:18:00|20.25|20.05|20.26|20.06|20.26|20.06|20.25|20.05|2
1650500290000|2022-04-21 00:18:10|20.25|20.05|20.26|20.06|20.26|20.06|20.25|20.05|2
1650500300000|2022-04-21 00:18:20|20.25|20.05|20.25|20.05|20.26|20.06|20.25|20.05|3
1650500310000|2022-04-21 00:18:30|20.24|20.04|20.24|20.04|20.25|20.05|20.24|20.04|5
1650500320000|2022-04-21 00:18:40|20.23|20.03|20.24|20.04|20.24|20.04|20.23|20.03|2
1650500340000|2022-04-21 00:19:00|20.23|20.03|20.24|20.04|20.24|20.04|20.23|20.03|2
1650500350000|2022-04-21 00:19:10|20.23|20.03|20.23|20.03|20.24|20.04|20.22|20.02|5
1650500380000|2022-04-21 00:19:40|20.22|20.02|20.22|20.02|20.22|20.02|20.22|20.02|1
1650500390000|2022-04-21 00:19:50|20.23|20.03|20.23|20.03|20.23|20.03|20.22|20.02|3
1650500410000|2022-04-21 00:20:10|20.22|20.02|20.24|20.04|20.24|20.04|20.22|20.02|5
1650500420000|2022-04-21 00:20:20|20.23|20.03|20.23|20.03|20.24|20.04|20.23|20.03|5
1650500440000|2022-04-21 00:20:40|20.22|20.02|20.22|20.02|20.22|20.02|20.22|20.02|1
1650500460000|2022-04-21 00:21:00|20.21|20.01|20.22|20.02|20.22|20.02|20.21|20.01|2
1650500470000|2022-04-21 00:21:10|20.21|20.01|20.21|20.01|20.22|20.02|20.21|20.01|5
1650500480000|2022-04-21 00:21:20|20.22|20.02|20.22|20.02|20.22|20.02|20.21|20.01|5
1650500490000|2022-04-21 00:21:30|20.21|20.01|20.22|20.02|20.22|20.02|20.21|20.01|2
1650500500000|2022-04-21 00:21:40|20.23|20.03|20.23|20.03|20.23|20.03|20.23|20.03|1
1650500530000|2022-04-21 00:22:10|20.24|20.04|20.24|20.04|20.24|20.04|20.23|20.03|5
1650500570000|2022-04-21 00:22:50|20.23|20.03|20.23|20.03|20.24|20.04|20.23|20.03|5
1650500580000|2022-04-21 00:23:00|20.22|20.02|20.22|20.02|20.22|20.02|20.22|20.02|1
1650500620000|2022-04-21 00:23:40|20.23|20.03|20.23|20.03|20.23|20.03|20.23|20.03|1
1650500630000|2022-04-21 00:23:50|20.22|20.02|20.22|20.02|20.22|20.02|20.22|20.02|1
1650500640000|2022-04-21 00:24:00|20.23|20.03|20.22|20.02|20.23|20.03|20.22|20.02|2
1650500650000|2022-04-21 00:24:10|20.23|20.03|20.23|20.03|20.23|20.03|20.22|20.02|3
1650500660000|2022-04-21 00:24:20|20.22|20.02|20.22|20.02|20.22|20.02|20.22|20.02|1
1650500670000|2022-04-21 00:24:30|20.23|20.03|20.23|20.03|20.23|20.03|20.23|20.03|1
1650500710000|2022-04-21 00:25:10|20.24|20.04|20.24|20.04|20.24|20.04|20.24|20.04|1
1650500740000|2022-04-21 00:25:40|20.23|20.03|20.24|20.04|20.24|20.04|20.23|20.03|4
1650500760000|2022-04-21 00:26:00|20.23|20.03|20.23|20.03|20.23|20.03|20.23|20.03|1
1650500770000|2022-04-21 00:26:10|20.24|20.04|20.23|20.03|20.24|20.04|20.23|20.03|4
1650500780000|2022-04-21 00:26:20|20.24|20.04|20.23|20.03|20.24|20.04|20.23|20.03|2
1650500810000|2022-04-21 00:26:50|20.22|20.02|20.22|20.02|20.22|20.02|20.22|20.02|1
1650500820000|2022-04-21 00:27:00|20.23|20.03|20.22|20.02|20.23|20.03|20.22|20.02|2
1650500830000|2022-04-21 00:27:10|20.23|20.03|20.22|20.02|20.23|20.03|20.22|20.02|2
1650500840000|2022-04-21 00:27:20|20.23|20.03|20.23|20.03|20.23|20.03|20.22|20.02|3
1650500850000|2022-04-21 00:27:30|20.24|20.04|20.24|20.04|20.24|20.04|20.24|20.04|1
1650500880000|2022-04-21 00:28:00|20.25|20.05|20.25|20.05|20.25|20.05|20.24|20.04|3
1650500890000|2022-04-21 00:28:10|20.26|20.06|20.25|20.05|20.26|20.06|20.25|20.05|4
1650500900000|2022-04-21 00:28:20|20.26|20.06|20.26|20.06|20.26|20.06|20.26|20.06|1
1650500920000|2022-04-21 00:28:40|20.27|20.07|20.27|20.07|20.27|20.07|20.26|20.06|3
1650500960000|2022-04-21 00:29:20|20.28|20.08|20.29|20.09|20.29|20.09|20.27|20.07|4
1650500970000|2022-04-21 00:29:30|20.28|20.08|20.28|20.08|20.28|20.08|20.28|20.08|1
1650501000000|2022-04-21 00:30:00|20.27|20.07|20.27|20.07|20.28|20.08|20.27|20.07|5
1650501050000|2022-04-21 00:30:50|20.28|20.08|20.27|20.07|20.28|20.08|20.27|20.07|4
1650501060000|2022-04-21 00:31:00|20.28|20.08|20.27|20.07|20.28|20.08|20.27|20.07|6
1650501070000|2022-04-21 00:31:10|20.28|20.08|20.27|20.07|20.28|20.08|20.27|20.07|6
1650501090000|2022-04-21 00:31:30|20.28|20.08|20.28|20.08|20.28|20.08|20.27|20.07|3
1650501140000|2022-04-21 00:32:20|20.29|20.09|20.29|20.09|20.29|20.09|20.29|20.09|1
1650501150000|2022-04-21 00:32:30|20.28|20.08|20.28|20.08|20.29|20.09|20.28|20.08|7
1650501160000|2022-04-21 00:32:40|20.29|20.09|20.29|20.09|20.29|20.09|20.29|20.09|1
1650501170000|2022-04-21 00:32:50|20.28|20.08|20.28|20.08|20.28|20.08|20.28|20.08|1
1650501180000|2022-04-21 00:33:00|20.29|20.09|20.29|20.09|20.29|20.09|20.28|20.08|7
1650501190000|2022-04-21 00:33:10|20.28|20.08|20.28|20.08|20.29|20.09|20.28|20.08|3
1650501200000|2022-04-21 00:33:20|20.27|20.07|20.28|20.08|20.28|20.08|20.27|20.07|2
1650501300000|2022-04-21 00:35:00|20.27|20.07|20.28|20.08|20.28|20.08|20.27|20.07|2
1650501310000|2022-04-21 00:35:10|20.27|20.07|20.27|20.07|20.28|20.08|20.27|20.07|3
1650501340000|2022-04-21 00:35:40|20.28|20.08|20.27|20.07|20.28|20.08|20.27|20.07|2
1650501350000|2022-04-21 00:35:50|20.28|20.08|20.28|20.08|20.28|20.08|20.28|20.08|1
1650501360000|2022-04-21 00:36:00|20.27|20.07|20.28|20.08|20.28|20.08|20.27|20.07|2
1650501380000|2022-04-21 00:36:20|20.29|20.09|20.28|20.08|20.29|20.09|20.28|20.08|6
1650501390000|2022-04-21 00:36:30|20.29|20.09|20.28|20.08|20.29|20.09|20.28|20.08|2
1650501410000|2022-04-21 00:36:50|20.27|20.07|20.26|20.06|20.27|20.07|20.26|20.06|2
1650501420000|2022-04-21 00:37:00|20.27|20.07|20.26|20.06|20.27|20.07|20.26|20.06|4
1650501490000|2022-04-21 00:38:10|20.25|20.05|20.26|20.06|20.26|20.06|20.25|20.05|4
1650501580000|2022-04-21 00:39:40|20.27|20.07|20.28|20.08|20.28|20.08|20.27|20.07|6
1650501600000|2022-04-21 00:40:00|20.29|20.09|20.28|20.08|20.29|20.09|20.28|20.08|12
1650501610000|2022-04-21 00:40:10|20.29|20.09|20.29|20.09|20.29|20.09|20.28|20.08|3
1650501620000|2022-04-21 00:40:20|20.28|20.08|20.28|20.08|20.28|20.08|20.28|20.08|1
1650501630000|2022-04-21 00:40:30|20.29|20.09|20.29|20.09|20.29|20.09|20.29|20.09|1
1650501640000|2022-04-21 00:40:40|20.28|20.08|20.29|20.09|20.29|20.09|20.28|20.08|4
1650501650000|2022-04-21 00:40:50|20.28|20.08|20.28|20.08|20.29|20.09|20.28|20.08|3
1650501660000|2022-04-21 00:41:00|20.29|20.09|20.29|20.09|20.29|20.09|20.28|20.08|3
1650501690000|2022-04-21 00:41:30|20.3|20.1|20.3|20.1|20.3|20.1|20.3|20.1|1
1650501710000|2022-04-21 00:41:50|20.29|20.09|20.29|20.09|20.3|20.1|20.29|20.09|3
1650501720000|2022-04-21 00:42:00|20.3|20.1|20.3|20.1|20.3|20.1|20.3|20.1|1
1650501740000|2022-04-21 00:42:20|20.29|20.09|20.3|20.1|20.3|20.1|20.29|20.09|2
1650501770000|2022-04-21 00:42:50|20.31|20.11|20.31|20.11|20.31|20.11|20.31|20.11|1
1650501830000|2022-04-21 00:43:50|20.32|20.12|20.32|20.12|20.32|20.12|20.32|20.12|1
1650501900000|2022-04-21 00:45:00|20.33|20.13|20.32|20.12|20.33|20.13|20.32|20.12|4
1650501910000|2022-04-21 00:45:10|20.31|20.11|20.32|20.12|20.32|20.12|20.31|20.11|2
1650501930000|2022-04-21 00:45:30|20.33|20.13|20.33|20.13|20.33|20.13|20.33|20.13|1
1650501990000|2022-04-21 00:46:30|20.34|20.14|20.34|20.14|20.34|20.14|20.34|20.14|1
1650502000000|2022-04-21 00:46:40|20.35|20.15|20.34|20.14|20.35|20.15|20.34|20.14|2
1650502030000|2022-04-21 00:47:10|20.33|20.13|20.33|20.13|20.33|20.13|20.33|20.13|1
1650502050000|2022-04-21 00:47:30|20.32|20.12|20.33|20.13|20.33|20.13|20.32|20.12|2
1650502100000|2022-04-21 00:48:20|20.34|20.14|20.33|20.13|20.34|20.14|20.33|20.13|2
1650502110000|2022-04-21 00:48:30|20.34|20.14|20.34|20.14|20.34|20.14|20.34|20.14|1
1650502130000|2022-04-21 00:48:50|20.33|20.13|20.34|20.14|20.34|20.14|20.33|20.13|2
1650502140000|2022-04-21 00:49:00|20.33|20.13|20.33|20.13|20.34|20.14|20.33|20.13|11
1650502150000|2022-04-21 00:49:10|20.32|20.12|20.32|20.12|20.32|20.12|20.32|20.12|1
1650502170000|2022-04-21 00:49:30|20.31|20.11|20.32|20.12|20.32|20.12|20.31|20.11|2
1650502190000|2022-04-21 00:49:50|20.31|20.11|20.32|20.12|20.32|20.12|20.31|20.11|6
1650502200000|2022-04-21 00:50:00|20.31|20.11|20.31|20.11|20.32|20.12|20.31|20.11|5
1650502230000|2022-04-21 00:50:30|20.32|20.12|20.32|20.12|20.32|20.12|20.31|20.11|3
1650502260000|2022-04-21 00:51:00|20.31|20.11|20.31|20.11|20.32|20.12|20.31|20.11|7
1650502270000|2022-04-21 00:51:10|20.32|20.12|20.31|20.11|20.32|20.12|20.31|20.11|2
1650502280000|2022-04-21 00:51:20|20.32|20.12|20.31|20.11|20.32|20.12|20.31|20.11|2
1650502320000|2022-04-21 00:52:00|20.3|20.1|20.3|20.1|20.3|20.1|20.3|20.1|1
1650502330000|2022-04-21 00:52:10|20.29|20.09|20.3|20.1|20.3|20.1|20.29|20.09|2
1650502340000|2022-04-21 00:52:20|20.29|20.09|20.3|20.1|20.3|20.1|20.29|20.09|4
1650502370000|2022-04-21 00:52:50|20.31|20.11|20.31|20.11|20.31|20.11|20.31|20.11|1
1650502500000|2022-04-21 00:55:00|20.3|20.1|20.31|20.11|20.31|20.11|20.3|20.1|2
1650502570000|2022-04-21 00:56:10|20.3|20.1|20.32|20.12|20.32|20.12|20.29|20.09|7
1650502580000|2022-04-21 00:56:20|20.31|20.11|20.33|20.13|20.33|20.13|20.31|20.11|3
1650502600000|2022-04-21 00:56:40|20.34|20.14|20.33|20.13|20.34|20.14|20.33|20.13|4
1650502610000|2022-04-21 00:56:50|20.32|20.12|20.31|20.11|20.32|20.12|20.31|20.11|4
1650502620000|2022-04-21 00:57:00|20.32|20.12|20.32|20.12|20.32|20.12|20.32|20.12|1
1650502630000|2022-04-21 00:57:10|20.31|20.11|20.31|20.11|20.32|20.12|20.31|20.11|7
1650502640000|2022-04-21 00:57:20|20.32|20.12|20.31|20.11|20.32|20.12|20.3|20.1|6
1650502650000|2022-04-21 00:57:30|20.32|20.12|20.32|20.12|20.32|20.12|20.31|20.11|15
1650502660000|2022-04-21 00:57:40|20.31|20.11|20.31|20.11|20.32|20.12|20.31|20.11|9
1650502670000|2022-04-21 00:57:50|20.32|20.12|20.32|20.12|20.32|20.12|20.31|20.11|5
1650502690000|2022-04-21 00:58:10|20.31|20.11|20.31|20.11|20.32|20.12|20.31|20.11|5
1650502700000|2022-04-21 00:58:20|20.32|20.12|20.32|20.12|20.32|20.12|20.32|20.12|1
1650502710000|2022-04-21 00:58:30|20.31|20.11|20.31|20.11|20.31|20.11|20.31|20.11|1
1650502720000|2022-04-21 00:58:40|20.32|20.12|20.32|20.12|20.32|20.12|20.31|20.11|3
1650502730000|2022-04-21 00:58:50|20.31|20.11|20.31|20.11|20.32|20.12|20.31|20.11|3
1650502790000|2022-04-21 00:59:50|20.3|20.1|20.31|20.11|20.31|20.11|20.3|20.1|6
1650502800000|2022-04-21 01:00:00|20.3|20.1|20.31|20.11|20.31|20.11|20.3|20.1|6
1650502810000|2022-04-21 01:00:10|20.32|20.12|20.32|20.12|20.32|20.12|20.32|20.12|1
1650502830000|2022-04-21 01:00:30|20.33|20.13|20.34|20.14|20.34|20.14|20.33|20.13|4
1650502850000|2022-04-21 01:00:50|20.33|20.13|20.33|20.13|20.34|20.14|20.33|20.13|5
1650502930000|2022-04-21 01:02:10|20.32|20.12|20.33|20.13|20.33|20.13|20.32|20.12|4
1650502950000|2022-04-21 01:02:30|20.34|20.14|20.34|20.14|20.34|20.14|20.34|20.14|1
1650502960000|2022-04-21 01:02:40|20.33|20.13|20.34|20.14|20.34|20.14|20.33|20.13|2
1650503020000|2022-04-21 01:03:40|20.33|20.13|20.33|20.13|20.33|20.13|20.33|20.13|1
1650503090000|2022-04-21 01:04:50|20.32|20.12|20.32|20.12|20.33|20.13|20.32|20.12|5
1650503130000|2022-04-21 01:05:30|20.33|20.13|20.33|20.13|20.33|20.13|20.33|20.13|1
1650503140000|2022-04-21 01:05:40|20.32|20.12|20.32|20.12|20.32|20.12|20.32|20.12|1
1650503150000|2022-04-21 01:05:50|20.33|20.13|20.32|20.12|20.33|20.13|20.32|20.12|2
1650503160000|2022-04-21 01:06:00|20.31|20.11|20.31|20.11|20.31|20.11|20.31|20.11|1
1650503170000|2022-04-21 01:06:10|20.32|20.12|20.32|20.12|20.32|20.12|20.32|20.12|1
1650503180000|2022-04-21 01:06:20|20.31|20.11|20.32|20.12|20.32|20.12|20.31|20.11|4
1650503190000|2022-04-21 01:06:30|20.31|20.11|20.31|20.11|20.32|20.12|20.31|20.11|5
1650503200000|2022-04-21 01:06:40|20.32|20.12|20.32|20.12|20.32|20.12|20.32|20.12|1
1650503210000|2022-04-21 01:06:50|20.31|20.11|20.31|20.11|20.32|20.12|20.31|20.11|3
1650503220000|2022-04-21 01:07:00|20.32|20.12|20.32|20.12|20.32|20.12|20.31|20.11|5
1650503230000|2022-04-21 01:07:10|20.31|20.11|20.31|20.11|20.32|20.12|20.31|20.11|5
1650503240000|2022-04-21 01:07:20|20.32|20.12|20.31|20.11|20.32|20.12|20.31|20.11|2
1650503260000|2022-04-21 01:07:40|20.32|20.12|20.32|20.12|20.32|20.12|20.31|20.11|5
1650503270000|2022-04-21 01:07:50|20.31|20.11|20.32|20.12|20.32|20.12|20.31|20.11|2
1650503320000|2022-04-21 01:08:40|20.33|20.13|20.33|20.13|20.33|20.13|20.32|20.12|7
1650503400000|2022-04-21 01:10:00|20.32|20.12|20.32|20.12|20.32|20.12|20.32|20.12|1
1650503430000|2022-04-21 01:10:30|20.31|20.11|20.31|20.11|20.32|20.12|20.31|20.11|7
1650503460000|2022-04-21 01:11:00|20.32|20.12|20.32|20.12|20.32|20.12|20.31|20.11|7
1650503470000|2022-04-21 01:11:10|20.31|20.11|20.31|20.11|20.31|20.11|20.3|20.1|3
1650503480000|2022-04-21 01:11:20|20.3|20.1|20.3|20.1|20.31|20.11|20.3|20.1|13
1650503490000|2022-04-21 01:11:30|20.31|20.11|20.31|20.11|20.31|20.11|20.3|20.1|3
1650503500000|2022-04-21 01:11:40|20.3|20.1|20.31|20.11|20.31|20.11|20.3|20.1|2
1650503520000|2022-04-21 01:12:00|20.3|20.1|20.3|20.1|20.3|20.1|20.3|20.1|1
1650503530000|2022-04-21 01:12:10|20.31|20.11|20.3|20.1|20.31|20.11|20.3|20.1|4
1650503570000|2022-04-21 01:12:50|20.31|20.11|20.31|20.11|20.31|20.11|20.31|20.11|1
1650503580000|2022-04-21 01:13:00|20.32|20.12|20.31|20.11|20.32|20.12|20.31|20.11|2
1650503590000|2022-04-21 01:13:10|20.32|20.12|20.32|20.12|20.32|20.12|20.32|20.12|1
1650503600000|2022-04-21 01:13:20|20.31|20.11|20.32|20.12|20.32|20.12|20.31|20.11|8
1650503610000|2022-04-21 01:13:30|20.31|20.11|20.31|20.11|20.31|20.11|20.31|20.11|1
1650503650000|2022-04-21 01:14:10|20.3|20.1|20.3|20.1|20.31|20.11|20.3|20.1|5
1650503690000|2022-04-21 01:14:50|20.31|20.11|20.31|20.11|20.31|20.11|20.31|20.11|1
1650503700000|2022-04-21 01:15:00|20.3|20.1|20.3|20.1|20.3|20.1|20.3|20.1|1
1650503730000|2022-04-21 01:15:30|20.29|20.09|20.3|20.1|20.3|20.1|20.29|20.09|2
1650503740000|2022-04-21 01:15:40|20.29|20.09|20.3|20.1|20.3|20.1|20.29|20.09|4
1650503750000|2022-04-21 01:15:50|20.29|20.09|20.29|20.09|20.3|20.1|20.29|20.09|7
1650503760000|2022-04-21 01:16:00|20.3|20.1|20.29|20.09|20.3|20.1|20.29|20.09|4
1650503780000|2022-04-21 01:16:20|20.3|20.1|20.29|20.09|20.3|20.1|20.29|20.09|2
1650503790000|2022-04-21 01:16:30|20.28|20.08|20.29|20.09|20.29|20.09|20.28|20.08|2
1650503800000|2022-04-21 01:16:40|20.28|20.08|20.29|20.09|20.29|20.09|20.28|20.08|6
1650503810000|2022-04-21 01:16:50|20.28|20.08|20.28|20.08|20.29|20.09|20.28|20.08|3
1650503870000|2022-04-21 01:17:50|20.29|20.09|20.29|20.09|20.29|20.09|20.28|20.08|5
1650503880000|2022-04-21 01:18:00|20.28|20.08|20.29|20.09|20.29|20.09|20.28|20.08|4
1650503890000|2022-04-21 01:18:10|20.28|20.08|20.29|20.09|20.29|20.09|20.28|20.08|4
1650503900000|2022-04-21 01:18:20|20.3|20.1|20.3|20.1|20.3|20.1|20.3|20.1|1
1650503930000|2022-04-21 01:18:50|20.29|20.09|20.3|20.1|20.3|20.1|20.29|20.09|4
1650503940000|2022-04-21 01:19:00|20.29|20.09|20.29|20.09|20.3|20.1|20.29|20.09|3
1650504000000|2022-04-21 01:20:00|20.3|20.1|20.3|20.1|20.3|20.1|20.29|20.09|5
1650504040000|2022-04-21 01:20:40|20.31|20.11|20.31|20.11|20.31|20.11|20.31|20.11|1
1650504050000|2022-04-21 01:20:50|20.3|20.1|20.31|20.11|20.31|20.11|20.3|20.1|8
1650504080000|2022-04-21 01:21:20|20.32|20.12|20.32|20.12|20.32|20.12|20.32|20.12|1
1650504130000|2022-04-21 01:22:10|20.33|20.13|20.33|20.13|20.33|20.13|20.32|20.12|3
1650504150000|2022-04-21 01:22:30|20.34|20.14|20.34|20.14|20.35|20.15|20.34|20.14|3
1650504160000|2022-04-21 01:22:40|20.35|20.15|20.34|20.14|20.35|20.15|20.34|20.14|2
1650504170000|2022-04-21 01:22:50|20.35|20.15|20.34|20.14|20.35|20.15|20.34|20.14|2
1650504180000|2022-04-21 01:23:00|20.35|20.15|20.34|20.14|20.35|20.15|20.34|20.14|2
1650504200000|2022-04-21 01:23:20|20.33|20.13|20.34|20.14|20.34|20.14|20.33|20.13|2
1650504210000|2022-04-21 01:23:30|20.33|20.13|20.33|20.13|20.33|20.13|20.33|20.13|1
1650504220000|2022-04-21 01:23:40|20.34|20.14|20.34|20.14|20.34|20.14|20.33|20.13|3
1650504250000|2022-04-21 01:24:10|20.35|20.15|20.35|20.15|20.35|20.15|20.35|20.15|1
1650504260000|2022-04-21 01:24:20|20.34|20.14|20.35|20.15|20.35|20.15|20.34|20.14|2
1650504300000|2022-04-21 01:25:00|20.34|20.14|20.35|20.15|20.35|20.15|20.34|20.14|4
1650504310000|2022-04-21 01:25:10|20.34|20.14|20.34|20.14|20.34|20.14|20.34|20.14|1
1650504320000|2022-04-21 01:25:20|20.35|20.15|20.35|20.15|20.36|20.16|20.35|20.15|3
1650504330000|2022-04-21 01:25:30|20.34|20.14|20.34|20.14|20.34|20.14|20.34|20.14|1
1650504340000|2022-04-21 01:25:40|20.35|20.15|20.34|20.14|20.35|20.15|20.34|20.14|4
1650504360000|2022-04-21 01:26:00|20.35|20.15|20.35|20.15|20.35|20.15|20.34|20.14|3
1650504380000|2022-04-21 01:26:20|20.34|20.14|20.35|20.15|20.35|20.15|20.34|20.14|4
1650504400000|2022-04-21 01:26:40|20.34|20.14|20.34|20.14|20.34|20.14|20.34|20.14|1
1650504430000|2022-04-21 01:27:10|20.33|20.13|20.33|20.13|20.33|20.13|20.33|20.13|1
1650504440000|2022-04-21 01:27:20|20.34|20.14|20.33|20.13|20.34|20.14|20.33|20.13|2
1650504450000|2022-04-21 01:27:30|20.34|20.14|20.34|20.14|20.34|20.14|20.34|20.14|1
1650504460000|2022-04-21 01:27:40|20.33|20.13|20.34|20.14|20.34|20.14|20.33|20.13|8
1650504480000|2022-04-21 01:28:00|20.35|20.15|20.35|20.15|20.35|20.15|20.35|20.15|1
1650504490000|2022-04-21 01:28:10|20.34|20.14|20.34|20.14|20.35|20.15|20.34|20.14|3
1650504500000|2022-04-21 01:28:20|20.35|20.15|20.35|20.15|20.35|20.15|20.35|20.15|1
1650504510000|2022-04-21 01:28:30|20.34|20.14|20.34|20.14|20.35|20.15|20.34|20.14|3
1650504520000|2022-04-21 01:28:40|20.35|20.15|20.35|20.15|20.35|20.15|20.34|20.14|3
1650504530000|2022-04-21 01:28:50|20.34|20.14|20.34|20.14|20.34|20.14|20.34|20.14|1
1650504560000|2022-04-21 01:29:20|20.33|20.13|20.33|20.13|20.33|20.13|20.33|20.13|1
1650504570000|2022-04-21 01:29:30|20.32|20.12|20.33|20.13|20.33|20.13|20.32|20.12|4
1650504600000|2022-04-21 01:30:00|20.34|20.14|20.33|20.13|20.34|20.14|20.33|20.13|2
1650504630000|2022-04-21 01:30:30|20.34|20.14|20.34|20.14|20.34|20.14|20.34|20.14|1
1650504650000|2022-04-21 01:30:50|20.35|20.15|20.35|20.15|20.35|20.15|20.35|20.15|1
1650504690000|2022-04-21 01:31:30|20.34|20.14|20.34|20.14|20.34|20.14|20.34|20.14|1
1650504720000|2022-04-21 01:32:00|20.35|20.15|20.35|20.15|20.35|20.15|20.35|20.15|1
1650504750000|2022-04-21 01:32:30|20.34|20.14|20.35|20.15|20.35|20.15|20.34|20.14|2
1650504760000|2022-04-21 01:32:40|20.34|20.14|20.35|20.15|20.35|20.15|20.34|20.14|2
1650504770000|2022-04-21 01:32:50|20.34|20.14|20.34|20.14|20.34|20.14|20.34|20.14|1
1650504780000|2022-04-21 01:33:00|20.35|20.15|20.34|20.14|20.35|20.15|20.34|20.14|2
1650504800000|2022-04-21 01:33:20|20.35|20.15|20.34|20.14|20.35|20.15|20.34|20.14|2
1650504820000|2022-04-21 01:33:40|20.33|20.13|20.34|20.14|20.34|20.14|20.33|20.13|4
1650504850000|2022-04-21 01:34:10|20.35|20.15|20.34|20.14|20.35|20.15|20.34|20.14|4
1650504860000|2022-04-21 01:34:20|20.35|20.15|20.35|20.15|20.35|20.15|20.34|20.14|5
1650504900000|2022-04-21 01:35:00|20.34|20.14|20.34|20.14|20.34|20.14|20.34|20.14|1
1650504920000|2022-04-21 01:35:20|20.35|20.15|20.35|20.15|20.35|20.15|20.35|20.15|1
1650504930000|2022-04-21 01:35:30|20.34|20.14|20.34|20.14|20.34|20.14|20.34|20.14|1
1650504940000|2022-04-21 01:35:40|20.35|20.15|20.34|20.14|20.35|20.15|20.34|20.14|4
1650504950000|2022-04-21 01:35:50|20.35|20.15|20.35|20.15|20.35|20.15|20.35|20.15|1
1650504970000|2022-04-21 01:36:10|20.36|20.16|20.36|20.16|20.37|20.17|20.35|20.15|7
1650504980000|2022-04-21 01:36:20|20.35|20.15|20.34|20.14|20.35|20.15|20.34|20.14|2
1650504990000|2022-04-21 01:36:30|20.35|20.15|20.34|20.14|20.35|20.15|20.34|20.14|2
1650505000000|2022-04-21 01:36:40|20.35|20.15|20.35|20.15|20.35|20.15|20.34|20.14|7
1650505010000|2022-04-21 01:36:50|20.34|20.14|20.35|20.15|20.35|20.15|20.34|20.14|4
1650505020000|2022-04-21 01:37:00|20.34|20.14|20.35|20.15|20.35|20.15|20.34|20.14|2
1650505050000|2022-04-21 01:37:30|20.34|20.14|20.34|20.14|20.35|20.15|20.34|20.14|5
1650505060000|2022-04-21 01:37:40|20.35|20.15|20.34|20.14|20.35|20.15|20.34|20.14|6
1650505070000|2022-04-21 01:37:50|20.35|20.15|20.35|20.15|20.35|20.15|20.34|20.14|3
1650505080000|2022-04-21 01:38:00|20.34|20.14|20.35|20.15|20.35|20.15|20.34|20.14|2
1650505090000|2022-04-21 01:38:10|20.34|20.14|20.35|20.15|20.35|20.15|20.34|20.14|2
1650505110000|2022-04-21 01:38:30|20.34|20.14|20.35|20.15|20.35|20.15|20.34|20.14|6
1650505160000|2022-04-21 01:39:20|20.34|20.14|20.35|20.15|20.35|20.15|20.34|20.14|6
1650505170000|2022-04-21 01:39:30|20.34|20.14|20.34|20.14|20.35|20.15|20.34|20.14|9
1650505180000|2022-04-21 01:39:40|20.35|20.15|20.34|20.14|20.35|20.15|20.34|20.14|2
1650505190000|2022-04-21 01:39:50|20.35|20.15|20.34|20.14|20.35|20.15|20.34|20.14|4
1650505200000|2022-04-21 01:40:00|20.35|20.15|20.35|20.15|20.35|20.15|20.35|20.15|1
1650505210000|2022-04-21 01:40:10|20.34|20.14|20.34|20.14|20.35|20.15|20.34|20.14|9
1650505230000|2022-04-21 01:40:30|20.35|20.15|20.34|20.14|20.35|20.15|20.34|20.14|4
1650505240000|2022-04-21 01:40:40|20.35|20.15|20.35|20.15|20.35|20.15|20.34|20.14|5
1650505250000|2022-04-21 01:40:50|20.34|20.14|20.34|20.14|20.35|20.15|20.34|20.14|3
1650505340000|2022-04-21 01:42:20|20.35|20.15|20.34|20.14|20.35|20.15|20.34|20.14|10
1650505440000|2022-04-21 01:44:00|20.35|20.15|20.35|20.15|20.35|20.15|20.35|20.15|1
1650505530000|2022-04-21 01:45:30|20.34|20.14|20.34|20.14|20.34|20.14|20.34|20.14|1
1650505540000|2022-04-21 01:45:40|20.35|20.15|20.34|20.14|20.35|20.15|20.34|20.14|2
1650505550000|2022-04-21 01:45:50|20.35|20.15|20.34|20.14|20.35|20.15|20.34|20.14|4
1650505560000|2022-04-21 01:46:00|20.35|20.15|20.34|20.14|20.35|20.15|20.33|20.13|8
1650505570000|2022-04-21 01:46:10|20.33|20.13|20.33|20.13|20.34|20.14|20.33|20.13|11
1650505580000|2022-04-21 01:46:20|20.34|20.14|20.34|20.14|20.34|20.14|20.33|20.13|5
1650505650000|2022-04-21 01:47:30|20.33|20.13|20.34|20.14|20.34|20.14|20.33|20.13|2
1650505660000|2022-04-21 01:47:40|20.35|20.15|20.35|20.15|20.35|20.15|20.35|20.15|1
1650505670000|2022-04-21 01:47:50|20.34|20.14|20.36|20.16|20.36|20.16|20.34|20.14|3
1650505680000|2022-04-21 01:48:00|20.37|20.17|20.37|20.17|20.37|20.17|20.36|20.16|13
1650505690000|2022-04-21 01:48:10|20.36|20.16|20.36|20.16|20.37|20.17|20.36|20.16|7
1650505700000|2022-04-21 01:48:20|20.37|20.17|20.37|20.17|20.37|20.17|20.37|20.17|1
1650505710000|2022-04-21 01:48:30|20.38|20.18|20.38|20.18|20.38|20.18|20.38|20.18|1
1650505720000|2022-04-21 01:48:40|20.37|20.17|20.38|20.18|20.38|20.18|20.37|20.17|8
1650505750000|2022-04-21 01:49:10|20.37|20.17|20.37|20.17|20.38|20.18|20.37|20.17|3
1650505830000|2022-04-21 01:50:30|20.36|20.16|20.36|20.16|20.36|20.16|20.36|20.16|1
1650505850000|2022-04-21 01:50:50|20.37|20.17|20.37|20.17|20.37|20.17|20.37|20.17|1
1650505860000|2022-04-21 01:51:00|20.36|20.16|20.36|20.16|20.36|20.16|20.36|20.16|1
1650505880000|2022-04-21 01:51:20|20.37|20.17|20.37|20.17|20.37|20.17|20.36|20.16|9
1650505890000|2022-04-21 01:51:30|20.36|20.16|20.36|20.16|20.37|20.17|20.36|20.16|17
1650505900000|2022-04-21 01:51:40|20.37|20.17|20.36|20.16|20.37|20.17|20.36|20.16|12
1650505910000|2022-04-21 01:51:50|20.37|20.17|20.36|20.16|20.37|20.17|20.36|20.16|8
1650505930000|2022-04-21 01:52:10|20.35|20.15|20.34|20.14|20.35|20.15|20.34|20.14|2
1650505960000|2022-04-21 01:52:40|20.33|20.13|20.34|20.14|20.34|20.14|20.33|20.13|4
1650505970000|2022-04-21 01:52:50|20.33|20.13|20.34|20.14|20.34|20.14|20.33|20.13|4
1650505990000|2022-04-21 01:53:10|20.35|20.15|20.35|20.15|20.36|20.16|20.35|20.15|3
1650506000000|2022-04-21 01:53:20|20.36|20.16|20.36|20.16|20.36|20.16|20.35|20.15|7
1650506010000|2022-04-21 01:53:30|20.35|20.15|20.35|20.15|20.35|20.15|20.35|20.15|1
1650506060000|2022-04-21 01:54:20|20.36|20.16|20.36|20.16|20.36|20.16|20.36|20.16|1
1650506090000|2022-04-21 01:54:50|20.37|20.17|20.36|20.16|20.37|20.17|20.36|20.16|6
1650506100000|2022-04-21 01:55:00|20.37|20.17|20.37|20.17|20.37|20.17|20.37|20.17|1
1650506110000|2022-04-21 01:55:10|20.36|20.16|20.37|20.17|20.37|20.17|20.36|20.16|2
1650506120000|2022-04-21 01:55:20|20.36|20.16|20.36|20.16|20.36|20.16|20.36|20.16|1
1650506150000|2022-04-21 01:55:50|20.35|20.15|20.35|20.15|20.35|20.15|20.35|20.15|1
1650506180000|2022-04-21 01:56:20|20.34|20.14|20.35|20.15|20.35|20.15|20.34|20.14|2
1650506190000|2022-04-21 01:56:30|20.34|20.14|20.34|20.14|20.35|20.15|20.34|20.14|5
1650506210000|2022-04-21 01:56:50|20.35|20.15|20.35|20.15|20.35|20.15|20.35|20.15|1
1650506220000|2022-04-21 01:57:00|20.34|20.14|20.35|20.15|20.35|20.15|20.34|20.14|2
1650506230000|2022-04-21 01:57:10|20.34|20.14|20.35|20.15|20.35|20.15|20.34|20.14|2
1650506250000|2022-04-21 01:57:30|20.34|20.14|20.34|20.14|20.34|20.14|20.34|20.14|1
1650506270000|2022-04-21 01:57:50|20.35|20.15|20.35|20.15|20.35|20.15|20.34|20.14|3
1650506480000|2022-04-21 02:01:20|20.34|20.14|20.34|20.14|20.34|20.14|20.34|20.14|1
1650506650000|2022-04-21 02:04:10|20.35|20.15|20.34|20.14|20.35|20.15|20.34|20.14|2
1650506700000|2022-04-21 02:05:00|20.33|20.13|20.34|20.14|20.34|20.14|20.33|20.13|2
1650506710000|2022-04-21 02:05:10|20.33|20.13|20.34|20.14|20.34|20.14|20.33|20.13|8
1650506720000|2022-04-21 02:05:20|20.33|20.13|20.34|20.14|20.34|20.14|20.33|20.13|8
1650506730000|2022-04-21 02:05:30|20.33|20.13|20.34|20.14|20.34|20.14|20.33|20.13|6
1650506850000|2022-04-21 02:07:30|20.35|20.15|20.35|20.15|20.36|20.16|20.35|20.15|3
1650506990000|2022-04-21 02:09:50|20.34|20.14|20.34|20.14|20.34|20.14|20.34|20.14|1
1650507000000|2022-04-21 02:10:00|20.35|20.15|20.35|20.15|20.35|20.15|20.34|20.14|5
1650507010000|2022-04-21 02:10:10|20.34|20.14|20.34|20.14|20.35|20.15|20.34|20.14|3
1650507020000|2022-04-21 02:10:20|20.35|20.15|20.34|20.14|20.35|20.15|20.34|20.14|6
1650507030000|2022-04-21 02:10:30|20.35|20.15|20.35|20.15|20.35|20.15|20.35|20.15|1
1650507040000|2022-04-21 02:10:40|20.34|20.14|20.35|20.15|20.35|20.15|20.34|20.14|2
1650507050000|2022-04-21 02:10:50|20.34|20.14|20.35|20.15|20.35|20.15|20.34|20.14|4
1650507060000|2022-04-21 02:11:00|20.34|20.14|20.34|20.14|20.34|20.14|20.34|20.14|1
1650507080000|2022-04-21 02:11:20|20.35|20.15|20.34|20.14|20.35|20.15|20.34|20.14|6
1650507090000|2022-04-21 02:11:30|20.35|20.15|20.34|20.14|20.35|20.15|20.34|20.14|8
1650507100000|2022-04-21 02:11:40|20.35|20.15|20.35|20.15|20.35|20.15|20.34|20.14|3
1650507120000|2022-04-21 02:12:00|20.34|20.14|20.34|20.14|20.34|20.14|20.34|20.14|1
1650507130000|2022-04-21 02:12:10|20.35|20.15|20.34|20.14|20.35|20.15|20.34|20.14|2
1650507140000|2022-04-21 02:12:20|20.35|20.15|20.35|20.15|20.35|20.15|20.34|20.14|3
1650507150000|2022-04-21 02:12:30|20.34|20.14|20.35|20.15|20.35|20.15|20.34|20.14|4
1650507160000|2022-04-21 02:12:40|20.34|20.14|20.35|20.15|20.35|20.15|20.34|20.14|4
1650507240000|2022-04-21 02:14:00|20.34|20.14|20.34|20.14|20.35|20.15|20.34|20.14|3
1650507270000|2022-04-21 02:14:30|20.33|20.13|20.33|20.13|20.33|20.13|20.33|20.13|1
1650507280000|2022-04-21 02:14:40|20.34|20.14|20.33|20.13|20.34|20.14|20.33|20.13|2
1650507290000|2022-04-21 02:14:50|20.34|20.14|20.33|20.13|20.34|20.14|20.33|20.13|2
1650507330000|2022-04-21 02:15:30|20.34|20.14|20.33|20.13|20.34|20.14|20.33|20.13|4
1650507450000|2022-04-21 02:17:30|20.34|20.14|20.34|20.14|20.34|20.14|20.33|20.13|3
1650507460000|2022-04-21 02:17:40|20.33|20.13|20.33|20.13|20.33|20.13|20.33|20.13|1
1650507500000|2022-04-21 02:18:20|20.32|20.12|20.32|20.12|20.33|20.13|20.32|20.12|3
1650507510000|2022-04-21 02:18:30|20.31|20.11|20.31|20.11|20.31|20.11|20.31|20.11|1
1650507560000|2022-04-21 02:19:20|20.32|20.12|20.32|20.12|20.32|20.12|20.31|20.11|3
1650507580000|2022-04-21 02:19:40|20.31|20.11|20.31|20.11|20.32|20.12|20.31|20.11|5
1650507590000|2022-04-21 02:19:50|20.32|20.12|20.32|20.12|20.32|20.12|20.32|20.12|1
1650507610000|2022-04-21 02:20:10|20.31|20.11|20.31|20.11|20.31|20.11|20.31|20.11|1
1650507640000|2022-04-21 02:20:40|20.32|20.12|20.32|20.12|20.32|20.12|20.32|20.12|1
1650507720000|2022-04-21 02:22:00|20.31|20.11|20.31|20.11|20.31|20.11|20.31|20.11|1
1650507740000|2022-04-21 02:22:20|20.3|20.1|20.3|20.1|20.31|20.11|20.3|20.1|11
1650507750000|2022-04-21 02:22:30|20.31|20.11|20.3|20.1|20.31|20.11|20.3|20.1|4
1650507760000|2022-04-21 02:22:40|20.31|20.11|20.3|20.1|20.31|20.11|20.3|20.1|2
1650507770000|2022-04-21 02:22:50|20.31|20.11|20.31|20.11|20.31|20.11|20.31|20.11|1
1650507780000|2022-04-21 02:23:00|20.3|20.1|20.31|20.11|20.31|20.11|20.3|20.1|2
1650507790000|2022-04-21 02:23:10|20.32|20.12|20.32|20.12|20.32|20.12|20.32|20.12|1
1650507830000|2022-04-21 02:23:50|20.31|20.11|20.32|20.12|20.32|20.12|20.31|20.11|4
1650507880000|2022-04-21 02:24:40|20.31|20.11|20.33|20.13|20.33|20.13|20.31|20.11|4
1650508080000|2022-04-21 02:28:00|20.32|20.12|20.33|20.13|20.33|20.13|20.32|20.12|2
1650508090000|2022-04-21 02:28:10|20.32|20.12|20.33|20.13|20.33|20.13|20.32|20.12|2
1650508160000|2022-04-21 02:29:20|20.34|20.14|20.33|20.13|20.34|20.14|20.33|20.13|2
1650508170000|2022-04-21 02:29:30|20.34|20.14|20.33|20.13|20.34|20.14|20.33|20.13|6
1650508200000|2022-04-21 02:30:00|20.32|20.12|20.33|20.13|20.33|20.13|20.32|20.12|2
1650508220000|2022-04-21 02:30:20|20.32|20.12|20.32|20.12|20.33|20.13|20.32|20.12|5
1650508230000|2022-04-21 02:30:30|20.33|20.13|20.33|20.13|20.33|20.13|20.33|20.13|1
1650508280000|2022-04-21 02:31:20|20.32|20.12|20.33|20.13|20.33|20.13|20.32|20.12|4
1650508290000|2022-04-21 02:31:30|20.32|20.12|20.33|20.13|20.33|20.13|20.32|20.12|6
1650508380000|2022-04-21 02:33:00|20.32|20.12|20.32|20.12|20.32|20.12|20.31|20.11|7
1650508390000|2022-04-21 02:33:10|20.31|20.11|20.31|20.11|20.32|20.12|20.31|20.11|7
1650508410000|2022-04-21 02:33:30|20.32|20.12|20.31|20.11|20.32|20.12|20.31|20.11|2
1650508450000|2022-04-21 02:34:10|20.32|20.12|20.31|20.11|20.32|20.12|20.31|20.11|8
1650508460000|2022-04-21 02:34:20|20.32|20.12|20.31|20.11|20.32|20.12|20.31|20.11|6
1650508470000|2022-04-21 02:34:30|20.32|20.12|20.31|20.11|20.32|20.12|20.31|20.11|4
1650508490000|2022-04-21 02:34:50|20.32|20.12|20.31|20.11|20.32|20.12|20.31|20.11|4
1650508500000|2022-04-21 02:35:00|20.32|20.12|20.31|20.11|20.32|20.12|20.3|20.1|4
1650508510000|2022-04-21 02:35:10|20.3|20.1|20.3|20.1|20.3|20.1|20.29|20.09|3
1650508530000|2022-04-21 02:35:30|20.29|20.09|20.29|20.09|20.3|20.1|20.29|20.09|5
1650508570000|2022-04-21 02:36:10|20.3|20.1|20.3|20.1|20.3|20.1|20.3|20.1|1
1650508590000|2022-04-21 02:36:30|20.29|20.09|20.29|20.09|20.29|20.09|20.29|20.09|1
1650508610000|2022-04-21 02:36:50|20.28|20.08|20.28|20.08|20.29|20.09|20.28|20.08|3
1650508620000|2022-04-21 02:37:00|20.29|20.09|20.29|20.09|20.29|20.09|20.28|20.08|11
1650508650000|2022-04-21 02:37:30|20.3|20.1|20.3|20.1|20.3|20.1|20.3|20.1|1
1650508660000|2022-04-21 02:37:40|20.29|20.09|20.29|20.09|20.29|20.09|20.29|20.09|1
1650508670000|2022-04-21 02:37:50|20.3|20.1|20.3|20.1|20.3|20.1|20.29|20.09|7
1650508680000|2022-04-21 02:38:00|20.29|20.09|20.29|20.09|20.29|20.09|20.29|20.09|1
1650508700000|2022-04-21 02:38:20|20.3|20.1|20.29|20.09|20.3|20.1|20.29|20.09|2
1650508710000|2022-04-21 02:38:30|20.3|20.1|20.29|20.09|20.3|20.1|20.29|20.09|2
1650508720000|2022-04-21 02:38:40|20.3|20.1|20.3|20.1|20.3|20.1|20.3|20.1|1
1650508790000|2022-04-21 02:39:50|20.31|20.11|20.31|20.11|20.31|20.11|20.3|20.1|3
1650508800000|2022-04-21 02:40:00|20.3|20.1|20.3|20.1|20.31|20.11|20.3|20.1|3
1650508880000|2022-04-21 02:41:20|20.31|20.11|20.31|20.11|20.31|20.11|20.3|20.1|3
1650508950000|2022-04-21 02:42:30|20.3|20.1|20.31|20.11|20.31|20.11|20.3|20.1|2
1650508980000|2022-04-21 02:43:00|20.32|20.12|20.32|20.12|20.32|20.12|20.32|20.12|1
1650508990000|2022-04-21 02:43:10|20.31|20.11|20.32|20.12|20.32|20.12|20.31|20.11|4
1650509010000|2022-04-21 02:43:30|20.31|20.11|20.31|20.11|20.32|20.12|20.31|20.11|5
1650509050000|2022-04-21 02:44:10|20.3|20.1|20.31|20.11|20.31|20.11|20.3|20.1|2
1650509070000|2022-04-21 02:44:30|20.3|20.1|20.31|20.11|20.31|20.11|20.3|20.1|6
1650509110000|2022-04-21 02:45:10|20.3|20.1|20.31|20.11|20.31|20.11|20.3|20.1|4
1650509120000|2022-04-21 02:45:20|20.3|20.1|20.31|20.11|20.31|20.11|20.3|20.1|2
1650509130000|2022-04-21 02:45:30|20.3|20.1|20.3|20.1|20.3|20.1|20.3|20.1|1
1650509140000|2022-04-21 02:45:40|20.31|20.11|20.31|20.11|20.31|20.11|20.3|20.1|7
1650509150000|2022-04-21 02:45:50|20.3|20.1|20.3|20.1|20.31|20.11|20.3|20.1|3
1650509170000|2022-04-21 02:46:10|20.31|20.11|20.31|20.11|20.31|20.11|20.3|20.1|7
1650509180000|2022-04-21 02:46:20|20.3|20.1|20.3|20.1|20.31|20.11|20.3|20.1|7
1650509220000|2022-04-21 02:47:00|20.31|20.11|20.3|20.1|20.31|20.11|20.3|20.1|2
1650509320000|2022-04-21 02:48:40|20.29|20.09|20.29|20.09|20.3|20.1|20.29|20.09|5
1650509330000|2022-04-21 02:48:50|20.28|20.08|20.28|20.08|20.28|20.08|20.28|20.08|1
1650509340000|2022-04-21 02:49:00|20.29|20.09|20.28|20.08|20.29|20.09|20.28|20.08|12
1650509410000|2022-04-21 02:50:10|20.27|20.07|20.25|20.05|20.27|20.07|20.25|20.05|5
1650509420000|2022-04-21 02:50:20|20.24|20.04|20.25|20.05|20.25|20.05|20.24|20.04|6
1650509430000|2022-04-21 02:50:30|20.26|20.06|20.27|20.07|20.27|20.07|20.26|20.06|2
1650509440000|2022-04-21 02:50:40|20.26|20.06|20.25|20.05|20.26|20.06|20.24|20.04|4
1650509520000|2022-04-21 02:52:00|20.24|20.04|20.25|20.05|20.25|20.05|20.24|20.04|4
1650509540000|2022-04-21 02:52:20|20.24|20.04|20.24|20.04|20.24|20.04|20.24|20.04|1
1650509570000|2022-04-21 02:52:50|20.23|20.03|20.24|20.04|20.24|20.04|20.23|20.03|2
1650509640000|2022-04-21 02:54:00|20.23|20.03|20.23|20.03|20.23|20.03|20.23|20.03|1
1650509650000|2022-04-21 02:54:10|20.2|20|20.21|20.01|20.21|20.01|20.2|20|2
1650509660000|2022-04-21 02:54:20|20.2|20|20.2|20|20.2|20|20.2|20|1
1650509690000|2022-04-21 02:54:50|20.21|20.01|20.21|20.01|20.21|20.01|20.21|20.01|1
1650509700000|2022-04-21 02:55:00|20.22|20.02|20.22|20.02|20.22|20.02|20.22|20.02|1
1650509710000|2022-04-21 02:55:10|20.21|20.01|20.22|20.02|20.22|20.02|20.21|20.01|2
1650509730000|2022-04-21 02:55:30|20.21|20.01|20.22|20.02|20.22|20.02|20.21|20.01|2
1650509750000|2022-04-21 02:55:50|20.21|20.01|20.22|20.02|20.22|20.02|20.21|20.01|4
1650509780000|2022-04-21 02:56:20|20.21|20.01|20.21|20.01|20.21|20.01|20.21|20.01|1
1650509880000|2022-04-21 02:58:00|20.22|20.02|20.23|20.03|20.23|20.03|20.22|20.02|2
1650509890000|2022-04-21 02:58:10|20.24|20.04|20.24|20.04|20.24|20.04|20.24|20.04|1
1650509970000|2022-04-21 02:59:30|20.23|20.03|20.23|20.03|20.24|20.04|20.23|20.03|5
1650510000000|2022-04-21 03:00:00|20.22|20.02|20.22|20.02|20.22|20.02|20.22|20.02|1
1650510010000|2022-04-21 03:00:10|20.21|20.01|20.21|20.01|20.22|20.02|20.21|20.01|3
1650510120000|2022-04-21 03:02:00|20.2|20|20.21|20.01|20.21|20.01|20.2|20|8
1650510130000|2022-04-21 03:02:10|20.2|20|20.2|20|20.21|20.01|20.2|20|3
1650510140000|2022-04-21 03:02:20|20.21|20.01|20.2|20|20.21|20.01|20.2|20|2
1650510180000|2022-04-21 03:03:00|20.19|19.99|20.2|20|20.2|20|20.19|19.99|4
1650510210000|2022-04-21 03:03:30|20.19|19.99|20.2|20|20.2|20|20.19|19.99|2
1650510230000|2022-04-21 03:03:50|20.19|19.99|20.2|20|20.2|20|20.19|19.99|2
1650510250000|2022-04-21 03:04:10|20.19|19.99|20.19|19.99|20.2|20|20.19|19.99|3
1650510260000|2022-04-21 03:04:20|20.2|20|20.2|20|20.2|20|20.19|19.99|3
1650510270000|2022-04-21 03:04:30|20.19|19.99|20.19|19.99|20.2|20|20.19|19.99|7
1650510300000|2022-04-21 03:05:00|20.2|20|20.2|20|20.2|20|20.19|19.99|7
1650510310000|2022-04-21 03:05:10|20.19|19.99|20.2|20|20.21|20.01|20.19|19.99|4
1650510320000|2022-04-21 03:05:20|20.21|20.01|20.2|20|20.21|20.01|20.2|20|4
1650510330000|2022-04-21 03:05:30|20.19|19.99|20.2|20|20.2|20|20.19|19.99|6
1650510370000|2022-04-21 03:06:10|20.19|19.99|20.19|19.99|20.2|20|20.19|19.99|3
1650510390000|2022-04-21 03:06:30|20.2|20|20.2|20|20.2|20|20.2|20|1
1650510400000|2022-04-21 03:06:40|20.19|19.99|20.19|19.99|20.2|20|20.19|19.99|5
1650510410000|2022-04-21 03:06:50|20.2|20|20.2|20|20.2|20|20.19|19.99|5
1650510420000|2022-04-21 03:07:00|20.19|19.99|20.2|20|20.2|20|20.19|19.99|2
1650510430000|2022-04-21 03:07:10|20.19|19.99|20.2|20|20.2|20|20.19|19.99|4
1650510440000|2022-04-21 03:07:20|20.19|19.99|20.2|20|20.2|20|20.19|19.99|4
1650510470000|2022-04-21 03:07:50|20.19|19.99|20.19|19.99|20.2|20|20.19|19.99|5
1650510480000|2022-04-21 03:08:00|20.2|20|20.2|20|20.2|20|20.2|20|1
1650510550000|2022-04-21 03:09:10|20.19|19.99|20.2|20|20.2|20|20.19|19.99|2
1650510600000|2022-04-21 03:10:00|20.19|19.99|20.2|20|20.2|20|20.19|19.99|2
1650510610000|2022-04-21 03:10:10|20.19|19.99|20.19|19.99|20.19|19.99|20.19|19.99|1
1650510620000|2022-04-21 03:10:20|20.2|20|20.2|20|20.2|20|20.19|19.99|5
1650510630000|2022-04-21 03:10:30|20.19|19.99|20.2|20|20.2|20|20.19|19.99|10
1650510640000|2022-04-21 03:10:40|20.19|19.99|20.19|19.99|20.2|20|20.19|19.99|11
1650510650000|2022-04-21 03:10:50|20.2|20|20.2|20|20.2|20|20.2|20|1
1650510690000|2022-04-21 03:11:30|20.19|19.99|20.2|20|20.2|20|20.19|19.99|2
1650510700000|2022-04-21 03:11:40|20.19|19.99|20.2|20|20.2|20|20.19|19.99|2
1650510710000|2022-04-21 03:11:50|20.21|20.01|20.21|20.01|20.21|20.01|20.2|20|7
1650510720000|2022-04-21 03:12:00|20.2|20|20.21|20.01|20.21|20.01|20.2|20|8
1650510750000|2022-04-21 03:12:30|20.2|20|20.21|20.01|20.21|20.01|20.2|20|6
1650510760000|2022-04-21 03:12:40|20.2|20|20.2|20|20.21|20.01|20.2|20|3
1650510860000|2022-04-21 03:14:20|20.21|20.01|20.21|20.01|20.21|20.01|20.21|20.01|1
1650510910000|2022-04-21 03:15:10|20.2|20|20.2|20|20.21|20.01|20.2|20|3
1650510930000|2022-04-21 03:15:30|20.21|20.01|20.2|20|20.21|20.01|20.2|20|6
1650510940000|2022-04-21 03:15:40|20.21|20.01|20.21|20.01|20.21|20.01|20.2|20|5
1650510970000|2022-04-21 03:16:10|20.22|20.02|20.22|20.02|20.22|20.02|20.22|20.02|1
1650510980000|2022-04-21 03:16:20|20.21|20.01|20.22|20.02|20.22|20.02|20.21|20.01|6
1650510990000|2022-04-21 03:16:30|20.21|20.01|20.22|20.02|20.22|20.02|20.21|20.01|6
1650511000000|2022-04-21 03:16:40|20.21|20.01|20.22|20.02|20.22|20.02|20.21|20.01|10
1650511010000|2022-04-21 03:16:50|20.21|20.01|20.21|20.01|20.21|20.01|20.21|20.01|1
1650511020000|2022-04-21 03:17:00|20.22|20.02|20.22|20.02|20.22|20.02|20.21|20.01|5
1650511030000|2022-04-21 03:17:10|20.21|20.01|20.21|20.01|20.21|20.01|20.21|20.01|1
1650511040000|2022-04-21 03:17:20|20.22|20.02|20.22|20.02|20.22|20.02|20.21|20.01|7
1650511080000|2022-04-21 03:18:00|20.21|20.01|20.22|20.02|20.22|20.02|20.21|20.01|6
1650511100000|2022-04-21 03:18:20|20.21|20.01|20.22|20.02|20.22|20.02|20.21|20.01|4
1650511110000|2022-04-21 03:18:30|20.21|20.01|20.22|20.02|20.22|20.02|20.21|20.01|2
1650511120000|2022-04-21 03:18:40|20.21|20.01|20.21|20.01|20.21|20.01|20.21|20.01|1
1650511340000|2022-04-21 03:22:20|20.2|20|20.2|20|20.21|20.01|20.2|20|5
1650511390000|2022-04-21 03:23:10|20.21|20.01|20.22|20.02|20.22|20.02|20.21|20.01|2
1650511400000|2022-04-21 03:23:20|20.23|20.03|20.22|20.02|20.23|20.03|20.22|20.02|6
1650511420000|2022-04-21 03:23:40|20.21|20.01|20.22|20.02|20.22|20.02|20.21|20.01|4
1650511430000|2022-04-21 03:23:50|20.21|20.01|20.21|20.01|20.21|20.01|20.21|20.01|1
1650511440000|2022-04-21 03:24:00|20.22|20.02|20.22|20.02|20.22|20.02|20.22|20.02|1
1650511450000|2022-04-21 03:24:10|20.21|20.01|20.21|20.01|20.21|20.01|20.21|20.01|1
1650511460000|2022-04-21 03:24:20|20.22|20.02|20.21|20.01|20.22|20.02|20.21|20.01|6
1650511470000|2022-04-21 03:24:30|20.22|20.02|20.21|20.01|20.22|20.02|20.21|20.01|4
1650511480000|2022-04-21 03:24:40|20.22|20.02|20.21|20.01|20.22|20.02|20.21|20.01|8
1650511490000|2022-04-21 03:24:50|20.22|20.02|20.22|20.02|20.22|20.02|20.21|20.01|3
1650511510000|2022-04-21 03:25:10|20.23|20.03|20.22|20.02|20.23|20.03|20.22|20.02|2
1650511520000|2022-04-21 03:25:20|20.23|20.03|20.24|20.04|20.24|20.04|20.22|20.02|6
1650511530000|2022-04-21 03:25:30|20.23|20.03|20.23|20.03|20.23|20.03|20.22|20.02|3
1650511540000|2022-04-21 03:25:40|20.22|20.02|20.22|20.02|20.22|20.02|20.22|20.02|1
1650511560000|2022-04-21 03:26:00|20.23|20.03|20.22|20.02|20.23|20.03|20.22|20.02|2
1650511570000|2022-04-21 03:26:10|20.23|20.03|20.22|20.02|20.23|20.03|20.22|20.02|4
1650511580000|2022-04-21 03:26:20|20.23|20.03|20.22|20.02|20.23|20.03|20.22|20.02|2
1650511590000|2022-04-21 03:26:30|20.23|20.03|20.22|20.02|20.23|20.03|20.22|20.02|2
1650511600000|2022-04-21 03:26:40|20.23|20.03|20.23|20.03|20.23|20.03|20.22|20.02|5
1650511610000|2022-04-21 03:26:50|20.22|20.02|20.22|20.02|20.22|20.02|20.22|20.02|1
1650511630000|2022-04-21 03:27:10|20.23|20.03|20.22|20.02|20.23|20.03|20.22|20.02|2
1650511680000|2022-04-21 03:28:00|20.21|20.01|20.22|20.02|20.22|20.02|20.21|20.01|2
1650511690000|2022-04-21 03:28:10|20.21|20.01|20.22|20.02|20.22|20.02|20.21|20.01|2
1650511700000|2022-04-21 03:28:20|20.21|20.01|20.22|20.02|20.22|20.02|20.21|20.01|2
1650511720000|2022-04-21 03:28:40|20.23|20.03|20.22|20.02|20.23|20.03|20.22|20.02|2
1650511760000|2022-04-21 03:29:20|20.23|20.03|20.23|20.03|20.23|20.03|20.22|20.02|5
1650511770000|2022-04-21 03:29:30|20.22|20.02|20.23|20.03|20.23|20.03|20.22|20.02|4
1650511790000|2022-04-21 03:29:50|20.22|20.02|20.23|20.03|20.23|20.03|20.22|20.02|2
1650511800000|2022-04-21 03:30:00|20.22|20.02|20.22|20.02|20.23|20.03|20.22|20.02|5
1650511810000|2022-04-21 03:30:10|20.23|20.03|20.22|20.02|20.23|20.03|20.22|20.02|4
1650511820000|2022-04-21 03:30:20|20.21|20.01|20.21|20.01|20.21|20.01|20.21|20.01|1
1650511870000|2022-04-21 03:31:10|20.2|20|20.21|20.01|20.21|20.01|20.2|20|8
1650511880000|2022-04-21 03:31:20|20.2|20|20.2|20|20.2|20|20.2|20|1
1650511910000|2022-04-21 03:31:50|20.21|20.01|20.2|20|20.21|20.01|20.2|20|6
1650511920000|2022-04-21 03:32:00|20.21|20.01|20.21|20.01|20.21|20.01|20.2|20|7
1650511930000|2022-04-21 03:32:10|20.2|20|20.2|20|20.2|20|20.2|20|1
1650511950000|2022-04-21 03:32:30|20.19|19.99|20.2|20|20.2|20|20.19|19.99|2
1650511960000|2022-04-21 03:32:40|20.19|19.99|20.2|20|20.2|20|20.19|19.99|6
1650512040000|2022-04-21 03:34:00|20.21|20.01|20.21|20.01|20.21|20.01|20.21|20.01|1
1650512050000|2022-04-21 03:34:10|20.22|20.02|20.21|20.01|20.22|20.02|20.21|20.01|2
1650512110000|2022-04-21 03:35:10|20.22|20.02|20.22|20.02|20.22|20.02|20.22|20.02|1
1650512120000|2022-04-21 03:35:20|20.23|20.03|20.23|20.03|20.23|20.03|20.23|20.03|1
1650512130000|2022-04-21 03:35:30|20.22|20.02|20.22|20.02|20.22|20.02|20.22|20.02|1
1650512310000|2022-04-21 03:38:30|20.21|20.01|20.22|20.02|20.22|20.02|20.21|20.01|2
1650512320000|2022-04-21 03:38:40|20.21|20.01|20.22|20.02|20.22|20.02|20.21|20.01|2
1650512330000|2022-04-21 03:38:50|20.21|20.01|20.21|20.01|20.21|20.01|20.21|20.01|1
1650512350000|2022-04-21 03:39:10|20.22|20.02|20.21|20.01|20.22|20.02|20.21|20.01|2
1650512380000|2022-04-21 03:39:40|20.22|20.02|20.22|20.02|20.22|20.02|20.22|20.02|1
1650512410000|2022-04-21 03:40:10|20.21|20.01|20.21|20.01|20.21|20.01|20.21|20.01|1
1650512430000|2022-04-21 03:40:30|20.22|20.02|20.22|20.02|20.22|20.02|20.22|20.02|1
1650512450000|2022-04-21 03:40:50|20.23|20.03|20.22|20.02|20.23|20.03|20.22|20.02|4
1650512460000|2022-04-21 03:41:00|20.23|20.03|20.23|20.03|20.23|20.03|20.23|20.03|1
1650512500000|2022-04-21 03:41:40|20.22|20.02|20.22|20.02|20.22|20.02|20.22|20.02|1
1650512520000|2022-04-21 03:42:00|20.21|20.01|20.21|20.01|20.22|20.02|20.21|20.01|3
1650512570000|2022-04-21 03:42:50|20.22|20.02|20.22|20.02|20.22|20.02|20.21|20.01|3
1650512580000|2022-04-21 03:43:00|20.21|20.01|20.21|20.01|20.21|20.01|20.21|20.01|1
1650512590000|2022-04-21 03:43:10|20.22|20.02|20.22|20.02|20.22|20.02|20.21|20.01|3
1650512600000|2022-04-21 03:43:20|20.21|20.01|20.21|20.01|20.21|20.01|20.21|20.01|1
1650512610000|2022-04-21 03:43:30|20.22|20.02|20.22|20.02|20.22|20.02|20.21|20.01|3
1650512620000|2022-04-21 03:43:40|20.21|20.01|20.21|20.01|20.22|20.02|20.21|20.01|3
1650512660000|2022-04-21 03:44:20|20.22|20.02|20.22|20.02|20.22|20.02|20.22|20.02|1
1650512690000|2022-04-21 03:44:50|20.23|20.03|20.23|20.03|20.23|20.03|20.23|20.03|1
1650512710000|2022-04-21 03:45:10|20.22|20.02|20.22|20.02|20.22|20.02|20.22|20.02|1
1650512800000|2022-04-21 03:46:40|20.21|20.01|20.22|20.02|20.22|20.02|20.21|20.01|2
1650512810000|2022-04-21 03:46:50|20.23|20.03|20.23|20.03|20.23|20.03|20.22|20.02|3
1650513000000|2022-04-21 03:50:00|20.24|20.04|20.24|20.04|20.24|20.04|20.23|20.03|5
1650513040000|2022-04-21 03:50:40|20.25|20.05|20.24|20.04|20.25|20.05|20.24|20.04|2
1650513050000|2022-04-21 03:50:50|20.25|20.05|20.25|20.05|20.25|20.05|20.25|20.05|1
1650513060000|2022-04-21 03:51:00|20.24|20.04|20.26|20.06|20.26|20.06|20.24|20.04|3
1650513070000|2022-04-21 03:51:10|20.25|20.05|20.25|20.05|20.25|20.05|20.25|20.05|1
1650513110000|2022-04-21 03:51:50|20.26|20.06|20.25|20.05|20.26|20.06|20.25|20.05|8
1650513120000|2022-04-21 03:52:00|20.26|20.06|20.26|20.06|20.26|20.06|20.25|20.05|5
1650513130000|2022-04-21 03:52:10|20.25|20.05|20.24|20.04|20.25|20.05|20.24|20.04|6
1650513170000|2022-04-21 03:52:50|20.25|20.05|20.25|20.05|20.25|20.05|20.25|20.05|1
1650513180000|2022-04-21 03:53:00|20.24|20.04|20.25|20.05|20.25|20.05|20.24|20.04|4
1650513190000|2022-04-21 03:53:10|20.24|20.04|20.24|20.04|20.25|20.05|20.24|20.04|5
1650513240000|2022-04-21 03:54:00|20.25|20.05|20.24|20.04|20.25|20.05|20.24|20.04|2
1650513250000|2022-04-21 03:54:10|20.25|20.05|20.25|20.05|20.25|20.05|20.24|20.04|5
1650513260000|2022-04-21 03:54:20|20.24|20.04|20.24|20.04|20.24|20.04|20.24|20.04|1
1650513270000|2022-04-21 03:54:30|20.25|20.05|20.24|20.04|20.25|20.05|20.24|20.04|4
1650513280000|2022-04-21 03:54:40|20.25|20.05|20.24|20.04|20.25|20.05|20.24|20.04|2
1650513290000|2022-04-21 03:54:50|20.25|20.05|20.24|20.04|20.25|20.05|20.24|20.04|4
1650513300000|2022-04-21 03:55:00|20.25|20.05|20.25|20.05|20.25|20.05|20.24|20.04|3
1650513320000|2022-04-21 03:55:20|20.24|20.04|20.25|20.05|20.25|20.05|20.24|20.04|2
1650513330000|2022-04-21 03:55:30|20.24|20.04|20.25|20.05|20.25|20.05|20.24|20.04|6
1650513340000|2022-04-21 03:55:40|20.24|20.04|20.24|20.04|20.24|20.04|20.24|20.04|1
1650513350000|2022-04-21 03:55:50|20.25|20.05|20.25|20.05|20.25|20.05|20.24|20.04|3
1650513360000|2022-04-21 03:56:00|20.24|20.04|20.25|20.05|20.25|20.05|20.24|20.04|10
1650513370000|2022-04-21 03:56:10|20.24|20.04|20.24|20.04|20.25|20.05|20.24|20.04|3
1650513460000|2022-04-21 03:57:40|20.25|20.05|20.25|20.05|20.25|20.05|20.25|20.05|1
1650513500000|2022-04-21 03:58:20|20.24|20.04|20.25|20.05|20.25|20.05|20.24|20.04|2
1650513640000|2022-04-21 04:00:40|20.26|20.06|20.26|20.06|20.26|20.06|20.26|20.06|1
1650513670000|2022-04-21 04:01:10|20.25|20.05|20.25|20.05|20.25|20.05|20.25|20.05|1
1650513680000|2022-04-21 04:01:20|20.26|20.06|20.25|20.05|20.26|20.06|20.25|20.05|2
1650513690000|2022-04-21 04:01:30|20.26|20.06|20.25|20.05|20.26|20.06|20.25|20.05|6
1650513700000|2022-04-21 04:01:40|20.26|20.06|20.25|20.05|20.26|20.06|20.25|20.05|2
1650513710000|2022-04-21 04:01:50|20.26|20.06|20.25|20.05|20.26|20.06|20.25|20.05|4
1650513800000|2022-04-21 04:03:20|20.24|20.04|20.24|20.04|20.25|20.05|20.24|20.04|3
1650513900000|2022-04-21 04:05:00|20.23|20.03|20.23|20.03|20.24|20.04|20.23|20.03|5
1650513910000|2022-04-21 04:05:10|20.24|20.04|20.23|20.03|20.24|20.04|20.23|20.03|4
1650513920000|2022-04-21 04:05:20|20.24|20.04|20.23|20.03|20.24|20.04|20.23|20.03|8
1650513950000|2022-04-21 04:05:50|20.24|20.04|20.23|20.03|20.24|20.04|20.23|20.03|2
1650513960000|2022-04-21 04:06:00|20.24|20.04|20.24|20.04|20.24|20.04|20.23|20.03|3
1650514010000|2022-04-21 04:06:50|20.23|20.03|20.23|20.03|20.23|20.03|20.23|20.03|1
1650514090000|2022-04-21 04:08:10|20.24|20.04|20.23|20.03|20.24|20.04|20.23|20.03|4
1650514110000|2022-04-21 04:08:30|20.24|20.04|20.24|20.04|20.24|20.04|20.23|20.03|3
1650514160000|2022-04-21 04:09:20|20.25|20.05|20.25|20.05|20.25|20.05|20.25|20.05|1
1650514190000|2022-04-21 04:09:50|20.24|20.04|20.25|20.05|20.25|20.05|20.24|20.04|4
1650514240000|2022-04-21 04:10:40|20.26|20.06|20.26|20.06|20.26|20.06|20.26|20.06|1
1650514250000|2022-04-21 04:10:50|20.25|20.05|20.25|20.05|20.26|20.06|20.25|20.05|3
1650514270000|2022-04-21 04:11:10|20.26|20.06|20.26|20.06|20.26|20.06|20.25|20.05|7
1650514280000|2022-04-21 04:11:20|20.25|20.05|20.26|20.06|20.26|20.06|20.25|20.05|2
1650514290000|2022-04-21 04:11:30|20.27|20.07|20.27|20.07|20.27|20.07|20.26|20.06|5
1650514330000|2022-04-21 04:12:10|20.26|20.06|20.27|20.07|20.27|20.07|20.26|20.06|4
1650514340000|2022-04-21 04:12:20|20.26|20.06|20.26|20.06|20.26|20.06|20.26|20.06|1
1650514350000|2022-04-21 04:12:30|20.27|20.07|20.27|20.07|20.27|20.07|20.26|20.06|7
1650514420000|2022-04-21 04:13:40|20.28|20.08|20.28|20.08|20.28|20.08|20.27|20.07|5
1650514430000|2022-04-21 04:13:50|20.27|20.07|20.28|20.08|20.28|20.08|20.27|20.07|8
1650514450000|2022-04-21 04:14:10|20.27|20.07|20.27|20.07|20.27|20.07|20.27|20.07|1
1650514460000|2022-04-21 04:14:20|20.28|20.08|20.27|20.07|20.28|20.08|20.27|20.07|8
1650514470000|2022-04-21 04:14:30|20.28|20.08|20.27|20.07|20.28|20.08|20.27|20.07|6
1650514500000|2022-04-21 04:15:00|20.28|20.08|20.28|20.08|20.28|20.08|20.27|20.07|7
1650514520000|2022-04-21 04:15:20|20.27|20.07|20.27|20.07|20.28|20.08|20.27|20.07|3
1650514530000|2022-04-21 04:15:30|20.28|20.08|20.27|20.07|20.28|20.08|20.27|20.07|2
1650514550000|2022-04-21 04:15:50|20.26|20.06|20.26|20.06|20.27|20.07|20.26|20.06|3
1650514570000|2022-04-21 04:16:10|20.25|20.05|20.25|20.05|20.26|20.06|20.25|20.05|3
1650514580000|2022-04-21 04:16:20|20.24|20.04|20.24|20.04|20.25|20.05|20.24|20.04|5
1650514590000|2022-04-21 04:16:30|20.25|20.05|20.24|20.04|20.25|20.05|20.24|20.04|4
1650514600000|2022-04-21 04:16:40|20.25|20.05|20.25|20.05|20.25|20.05|20.25|20.05|1
1650514640000|2022-04-21 04:17:20|20.24|20.04|20.24|20.04|20.24|20.04|20.24|20.04|1
1650514660000|2022-04-21 04:17:40|20.25|20.05|20.25|20.05|20.25|20.05|20.25|20.05|1
1650514740000|2022-04-21 04:19:00|20.24|20.04|20.25|20.05|20.25|20.05|20.24|20.04|4
1650514750000|2022-04-21 04:19:10|20.24|20.04|20.24|20.04|20.24|20.04|20.24|20.04|1
1650514760000|2022-04-21 04:19:20|20.25|20.05|20.24|20.04|20.25|20.05|20.24|20.04|2
1650514790000|2022-04-21 04:19:50|20.23|20.03|20.24|20.04|20.24|20.04|20.23|20.03|2
1650514820000|2022-04-21 04:20:20|20.23|20.03|20.23|20.03|20.24|20.04|20.23|20.03|3
1650514830000|2022-04-21 04:20:30|20.24|20.04|20.24|20.04|20.24|20.04|20.23|20.03|11
1650514840000|2022-04-21 04:20:40|20.23|20.03|20.23|20.03|20.23|20.03|20.23|20.03|1
1650514860000|2022-04-21 04:21:00|20.22|20.02|20.22|20.02|20.23|20.03|20.22|20.02|3
1650514870000|2022-04-21 04:21:10|20.23|20.03|20.22|20.02|20.23|20.03|20.22|20.02|8
1650514880000|2022-04-21 04:21:20|20.23|20.03|20.23|20.03|20.23|20.03|20.23|20.03|1
1650514910000|2022-04-21 04:21:50|20.24|20.04|20.24|20.04|20.24|20.04|20.23|20.03|3
1650514920000|2022-04-21 04:22:00|20.23|20.03|20.24|20.04|20.24|20.04|20.23|20.03|6
1650514930000|2022-04-21 04:22:10|20.23|20.03|20.23|20.03|20.24|20.04|20.23|20.03|3
1650514940000|2022-04-21 04:22:20|20.24|20.04|20.24|20.04|20.24|20.04|20.24|20.04|1
1650514950000|2022-04-21 04:22:30|20.23|20.03|20.23|20.03|20.23|20.03|20.23|20.03|1
1650514960000|2022-04-21 04:22:40|20.22|20.02|20.22|20.02|20.22|20.02|20.22|20.02|1
1650514990000|2022-04-21 04:23:10|20.21|20.01|20.22|20.02|20.22|20.02|20.21|20.01|4
1650515000000|2022-04-21 04:23:20|20.21|20.01|20.21|20.01|20.21|20.01|20.21|20.01|1
1650515020000|2022-04-21 04:23:40|20.22|20.02|20.22|20.02|20.22|20.02|20.22|20.02|1
1650515040000|2022-04-21 04:24:00|20.23|20.03|20.22|20.02|20.23|20.03|20.22|20.02|2
1650515050000|2022-04-21 04:24:10|20.23|20.03|20.22|20.02|20.23|20.03|20.22|20.02|2
1650515080000|2022-04-21 04:24:40|20.23|20.03|20.23|20.03|20.23|20.03|20.23|20.03|1
1650515100000|2022-04-21 04:25:00|20.22|20.02|20.22|20.02|20.22|20.02|20.22|20.02|1
1650515110000|2022-04-21 04:25:10|20.23|20.03|20.23|20.03|20.23|20.03|20.23|20.03|1
1650515120000|2022-04-21 04:25:20|20.22|20.02|20.23|20.03|20.23|20.03|20.22|20.02|4
1650515140000|2022-04-21 04:25:40|20.22|20.02|20.23|20.03|20.23|20.03|20.22|20.02|2
1650515150000|2022-04-21 04:25:50|20.22|20.02|20.23|20.03|20.23|20.03|20.22|20.02|2
1650515170000|2022-04-21 04:26:10|20.24|20.04|20.23|20.03|20.24|20.04|20.23|20.03|2
1650515180000|2022-04-21 04:26:20|20.24|20.04|20.24|20.04|20.24|20.04|20.24|20.04|1
1650515200000|2022-04-21 04:26:40|20.23|20.03|20.23|20.03|20.23|20.03|20.23|20.03|1
1650515210000|2022-04-21 04:26:50|20.24|20.04|20.23|20.03|20.24|20.04|20.23|20.03|2
1650515300000|2022-04-21 04:28:20|20.22|20.02|20.23|20.03|20.23|20.03|20.22|20.02|2
1650515350000|2022-04-21 04:29:10|20.24|20.04|20.23|20.03|20.24|20.04|20.23|20.03|4
1650515360000|2022-04-21 04:29:20|20.22|20.02|20.23|20.03|20.23|20.03|20.22|20.02|2
1650515370000|2022-04-21 04:29:30|20.22|20.02|20.23|20.03|20.24|20.04|20.22|20.02|6
1650515420000|2022-04-21 04:30:20|20.24|20.04|20.24|20.04|20.24|20.04|20.24|20.04|1
1650515470000|2022-04-21 04:31:10|20.25|20.05|20.25|20.05|20.25|20.05|20.25|20.05|1
1650515490000|2022-04-21 04:31:30|20.26|20.06|20.26|20.06|20.26|20.06|20.26|20.06|1
1650515500000|2022-04-21 04:31:40|20.25|20.05|20.25|20.05|20.26|20.06|20.25|20.05|3
1650515520000|2022-04-21 04:32:00|20.24|20.04|20.25|20.05|20.25|20.05|20.24|20.04|8
1650515530000|2022-04-21 04:32:10|20.24|20.04|20.24|20.04|20.25|20.05|20.24|20.04|5
1650515550000|2022-04-21 04:32:30|20.25|20.05|20.24|20.04|20.25|20.05|20.24|20.04|2
1650515610000|2022-04-21 04:33:30|20.23|20.03|20.22|20.02|20.23|20.03|20.22|20.02|4
1650515620000|2022-04-21 04:33:40|20.23|20.03|20.22|20.02|20.23|20.03|20.22|20.02|2
1650515640000|2022-04-21 04:34:00|20.21|20.01|20.21|20.01|20.21|20.01|20.21|20.01|1
1650515660000|2022-04-21 04:34:20|20.2|20|20.21|20.01|20.21|20.01|20.2|20|2
1650515670000|2022-04-21 04:34:30|20.2|20|20.2|20|20.21|20.01|20.2|20|9
1650515680000|2022-04-21 04:34:40|20.21|20.01|20.21|20.01|20.21|20.01|20.21|20.01|1
1650515840000|2022-04-21 04:37:20|20.2|20|20.2|20|20.2|20|20.2|20|1
1650515860000|2022-04-21 04:37:40|20.19|19.99|20.19|19.99|20.19|19.99|20.19|19.99|1
1650515870000|2022-04-21 04:37:50|20.2|20|20.21|20.01|20.21|20.01|20.19|19.99|4
1650515880000|2022-04-21 04:38:00|20.22|20.02|20.21|20.01|20.22|20.02|20.21|20.01|2
1650515900000|2022-04-21 04:38:20|20.22|20.02|20.21|20.01|20.22|20.02|20.21|20.01|2
1650515910000|2022-04-21 04:38:30|20.22|20.02|20.21|20.01|20.22|20.02|20.21|20.01|4
1650515950000|2022-04-21 04:39:10|20.22|20.02|20.22|20.02|20.22|20.02|20.22|20.02|1
1650515980000|2022-04-21 04:39:40|20.21|20.01|20.22|20.02|20.22|20.02|20.21|20.01|2
1650515990000|2022-04-21 04:39:50|20.21|20.01|20.21|20.01|20.22|20.02|20.21|20.01|3
1650516000000|2022-04-21 04:40:00|20.22|20.02|20.21|20.01|20.22|20.02|20.21|20.01|4
1650516010000|2022-04-21 04:40:10|20.22|20.02|20.22|20.02|20.22|20.02|20.22|20.02|1
1650516020000|2022-04-21 04:40:20|20.21|20.01|20.22|20.02|20.22|20.02|20.21|20.01|2
1650516030000|2022-04-21 04:40:30|20.21|20.01|20.21|20.01|20.22|20.02|20.21|20.01|3
1650516040000|2022-04-21 04:40:40|20.22|20.02|20.22|20.02|20.22|20.02|20.21|20.01|7
1650516050000|2022-04-21 04:40:50|20.21|20.01|20.22|20.02|20.22|20.02|20.21|20.01|4
1650516060000|2022-04-21 04:41:00|20.21|20.01|20.22|20.02|20.22|20.02|20.21|20.01|10
1650516070000|2022-04-21 04:41:10|20.21|20.01|20.22|20.02|20.22|20.02|20.21|20.01|12
1650516080000|2022-04-21 04:41:20|20.21|20.01|20.21|20.01|20.22|20.02|20.2|20|11
1650516120000|2022-04-21 04:42:00|20.22|20.02|20.22|20.02|20.22|20.02|20.21|20.01|3
1650516130000|2022-04-21 04:42:10|20.21|20.01|20.22|20.02|20.22|20.02|20.21|20.01|4
1650516160000|2022-04-21 04:42:40|20.21|20.01|20.22|20.02|20.22|20.02|20.21|20.01|4
1650516170000|2022-04-21 04:42:50|20.21|20.01|20.21|20.01|20.22|20.02|20.21|20.01|15
1650516180000|2022-04-21 04:43:00|20.22|20.02|20.21|20.01|20.22|20.02|20.21|20.01|6
1650516240000|2022-04-21 04:44:00|20.2|20|20.21|20.01|20.21|20.01|20.2|20|4
1650516250000|2022-04-21 04:44:10|20.2|20|20.21|20.01|20.21|20.01|20.2|20|2
1650516260000|2022-04-21 04:44:20|20.22|20.02|20.21|20.01|20.22|20.02|20.21|20.01|2
1650516270000|2022-04-21 04:44:30|20.22|20.02|20.22|20.02|20.22|20.02|20.22|20.02|1
1650516310000|2022-04-21 04:45:10|20.21|20.01|20.21|20.01|20.21|20.01|20.21|20.01|1
1650516400000|2022-04-21 04:46:40|20.22|20.02|20.21|20.01|20.22|20.02|20.21|20.01|2
1650516420000|2022-04-21 04:47:00|20.22|20.02|20.22|20.02|20.22|20.02|20.22|20.02|1
1650516460000|2022-04-21 04:47:40|20.21|20.01|20.22|20.02|20.22|20.02|20.21|20.01|2
1650516500000|2022-04-21 04:48:20|20.21|20.01|20.21|20.01|20.21|20.01|20.21|20.01|1
1650516510000|2022-04-21 04:48:30|20.22|20.02|20.21|20.01|20.22|20.02|20.21|20.01|2
1650516520000|2022-04-21 04:48:40|20.22|20.02|20.21|20.01|20.22|20.02|20.21|20.01|6
1650516540000|2022-04-21 04:49:00|20.22|20.02|20.21|20.01|20.22|20.02|20.21|20.01|2
1650516550000|2022-04-21 04:49:10|20.22|20.02|20.21|20.01|20.22|20.02|20.21|20.01|2
1650516570000|2022-04-21 04:49:30|20.22|20.02|20.21|20.01|20.22|20.02|20.2|20|4
1650516660000|2022-04-21 04:51:00|20.22|20.02|20.22|20.02|20.22|20.02|20.22|20.02|1
1650516670000|2022-04-21 04:51:10|20.21|20.01|20.21|20.01|20.22|20.02|20.21|20.01|7
1650516690000|2022-04-21 04:51:30|20.22|20.02|20.22|20.02|20.22|20.02|20.21|20.01|3
1650516700000|2022-04-21 04:51:40|20.21|20.01|20.21|20.01|20.22|20.02|20.21|20.01|3
1650516750000|2022-04-21 04:52:30|20.22|20.02|20.22|20.02|20.22|20.02|20.21|20.01|5
1650516760000|2022-04-21 04:52:40|20.21|20.01|20.21|20.01|20.22|20.02|20.21|20.01|3
1650516770000|2022-04-21 04:52:50|20.22|20.02|20.21|20.01|20.22|20.02|20.21|20.01|2
1650516780000|2022-04-21 04:53:00|20.22|20.02|20.21|20.01|20.22|20.02|20.21|20.01|2
1650516860000|2022-04-21 04:54:20|20.22|20.02|20.21|20.01|20.22|20.02|20.21|20.01|4
1650516870000|2022-04-21 04:54:30|20.22|20.02|20.21|20.01|20.22|20.02|20.21|20.01|4
1650516890000|2022-04-21 04:54:50|20.22|20.02|20.22|20.02|20.22|20.02|20.22|20.02|1
1650516900000|2022-04-21 04:55:00|20.21|20.01|20.22|20.02|20.22|20.02|20.21|20.01|4
1650516910000|2022-04-21 04:55:10|20.21|20.01|20.22|20.02|20.22|20.02|20.21|20.01|2
1650516960000|2022-04-21 04:56:00|20.21|20.01|20.21|20.01|20.21|20.01|20.21|20.01|1
1650517000000|2022-04-21 04:56:40|20.22|20.02|20.22|20.02|20.22|20.02|20.22|20.02|1
1650517020000|2022-04-21 04:57:00|20.23|20.03|20.23|20.03|20.24|20.04|20.23|20.03|3
1650517060000|2022-04-21 04:57:40|20.24|20.04|20.24|20.04|20.24|20.04|20.24|20.04|1
1650517070000|2022-04-21 04:57:50|20.23|20.03|20.24|20.04|20.24|20.04|20.23|20.03|4
1650517080000|2022-04-21 04:58:00|20.23|20.03|20.23|20.03|20.24|20.04|20.23|20.03|13
1650517090000|2022-04-21 04:58:10|20.24|20.04|20.23|20.03|20.24|20.04|20.23|20.03|2
1650517150000|2022-04-21 04:59:10|20.24|20.04|20.25|20.05|20.26|20.06|20.24|20.04|6
1650517160000|2022-04-21 04:59:20|20.26|20.06|20.27|20.07|20.27|20.07|20.26|20.06|4
1650517190000|2022-04-21 04:59:50|20.26|20.06|20.26|20.06|20.26|20.06|20.26|20.06|1
1650517200000|2022-04-21 05:00:00|20.25|20.05|20.26|20.06|20.26|20.06|20.25|20.05|8
1650517210000|2022-04-21 05:00:10|20.25|20.05|20.25|20.05|20.25|20.05|20.24|20.04|3
1650517230000|2022-04-21 05:00:30|20.24|20.04|20.25|20.05|20.25|20.05|20.24|20.04|6
1650517240000|2022-04-21 05:00:40|20.24|20.04|20.25|20.05|20.25|20.05|20.24|20.04|2
1650517280000|2022-04-21 05:01:20|20.24|20.04|20.24|20.04|20.24|20.04|20.24|20.04|1
1650517290000|2022-04-21 05:01:30|20.25|20.05|20.25|20.05|20.25|20.05|20.24|20.04|7
1650517450000|2022-04-21 05:04:10|20.26|20.06|20.26|20.06|20.26|20.06|20.26|20.06|1
1650517460000|2022-04-21 05:04:20|20.25|20.05|20.25|20.05|20.26|20.06|20.25|20.05|3
1650517480000|2022-04-21 05:04:40|20.24|20.04|20.24|20.04|20.24|20.04|20.24|20.04|1
1650517490000|2022-04-21 05:04:50|20.25|20.05|20.25|20.05|20.25|20.05|20.24|20.04|5
1650517500000|2022-04-21 05:05:00|20.24|20.04|20.25|20.05|20.25|20.05|20.24|20.04|6
1650517510000|2022-04-21 05:05:10|20.24|20.04|20.25|20.05|20.25|20.05|20.24|20.04|4
1650517550000|2022-04-21 05:05:50|20.26|20.06|20.26|20.06|20.26|20.06|20.26|20.06|1
1650517560000|2022-04-21 05:06:00|20.27|20.07|20.27|20.07|20.27|20.07|20.26|20.06|7
1650517570000|2022-04-21 05:06:10|20.26|20.06|20.28|20.08|20.28|20.08|20.26|20.06|3
1650517610000|2022-04-21 05:06:50|20.27|20.07|20.28|20.08|20.28|20.08|20.27|20.07|2
1650517620000|2022-04-21 05:07:00|20.27|20.07|20.28|20.08|20.28|20.08|20.27|20.07|2
1650517630000|2022-04-21 05:07:10|20.27|20.07|20.27|20.07|20.28|20.08|20.27|20.07|7
1650517640000|2022-04-21 05:07:20|20.28|20.08|20.28|20.08|20.28|20.08|20.27|20.07|3
1650517710000|2022-04-21 05:08:30|20.27|20.07|20.27|20.07|20.27|20.07|20.27|20.07|1
1650517730000|2022-04-21 05:08:50|20.28|20.08|20.27|20.07|20.28|20.08|20.27|20.07|4
1650517740000|2022-04-21 05:09:00|20.28|20.08|20.28|20.08|20.28|20.08|20.27|20.07|5
1650517760000|2022-04-21 05:09:20|20.27|20.07|20.28|20.08|20.28|20.08|20.27|20.07|4
1650517790000|2022-04-21 05:09:50|20.29|20.09|20.28|20.08|20.29|20.09|20.28|20.08|2
1650517800000|2022-04-21 05:10:00|20.29|20.09|20.29|20.09|20.29|20.09|20.29|20.09|1
1650517820000|2022-04-21 05:10:20|20.28|20.08|20.29|20.09|20.29|20.09|20.28|20.08|2
1650517830000|2022-04-21 05:10:30|20.28|20.08|20.29|20.09|20.29|20.09|20.28|20.08|2
1650517960000|2022-04-21 05:12:40|20.3|20.1|20.29|20.09|20.3|20.1|20.29|20.09|2
1650517970000|2022-04-21 05:12:50|20.3|20.1|20.29|20.09|20.3|20.1|20.29|20.09|4
1650518040000|2022-04-21 05:14:00|20.28|20.08|20.29|20.09|20.29|20.09|20.28|20.08|4
1650518050000|2022-04-21 05:14:10|20.28|20.08|20.29|20.09|20.29|20.09|20.28|20.08|6
1650518060000|2022-04-21 05:14:20|20.28|20.08|20.29|20.09|20.29|20.09|20.28|20.08|2
1650518110000|2022-04-21 05:15:10|20.3|20.1|20.3|20.1|20.3|20.1|20.29|20.09|5
1650518160000|2022-04-21 05:16:00|20.29|20.09|20.29|20.09|20.29|20.09|20.29|20.09|1
1650518280000|2022-04-21 05:18:00|20.3|20.1|20.29|20.09|20.3|20.1|20.29|20.09|2
1650518360000|2022-04-21 05:19:20|20.3|20.1|20.29|20.09|20.3|20.1|20.29|20.09|4
1650518370000|2022-04-21 05:19:30|20.3|20.1|20.3|20.1|20.3|20.1|20.29|20.09|3
1650518400000|2022-04-21 05:20:00|20.29|20.09|20.29|20.09|20.3|20.1|20.29|20.09|5
1650518410000|2022-04-21 05:20:10|20.28|20.08|20.28|20.08|20.28|20.08|20.28|20.08|1
1650518450000|2022-04-21 05:20:50|20.29|20.09|20.28|20.08|20.29|20.09|20.28|20.08|2
1650518460000|2022-04-21 05:21:00|20.29|20.09|20.29|20.09|20.29|20.09|20.28|20.08|3
1650518470000|2022-04-21 05:21:10|20.3|20.1|20.3|20.1|20.3|20.1|20.29|20.09|3
1650518480000|2022-04-21 05:21:20|20.29|20.09|20.3|20.1|20.3|20.1|20.29|20.09|8
1650518490000|2022-04-21 05:21:30|20.29|20.09|20.29|20.09|20.3|20.1|20.29|20.09|3
1650518500000|2022-04-21 05:21:40|20.3|20.1|20.29|20.09|20.3|20.1|20.29|20.09|6
1650518540000|2022-04-21 05:22:20|20.28|20.08|20.28|20.08|20.28|20.08|20.28|20.08|1
1650518580000|2022-04-21 05:23:00|20.29|20.09|20.29|20.09|20.29|20.09|20.28|20.08|3
1650518600000|2022-04-21 05:23:20|20.3|20.1|20.3|20.1|20.3|20.1|20.29|20.09|3
1650518610000|2022-04-21 05:23:30|20.29|20.09|20.29|20.09|20.3|20.1|20.29|20.09|3
1650518650000|2022-04-21 05:24:10|20.3|20.1|20.3|20.1|20.3|20.1|20.3|20.1|1
1650518750000|2022-04-21 05:25:50|20.29|20.09|20.29|20.09|20.29|20.09|20.29|20.09|1
1650518810000|2022-04-21 05:26:50|20.28|20.08|20.29|20.09|20.29|20.09|20.28|20.08|6
1650518880000|2022-04-21 05:28:00|20.28|20.08|20.28|20.08|20.29|20.09|20.28|20.08|3
1650518890000|2022-04-21 05:28:10|20.29|20.09|20.28|20.08|20.29|20.09|20.28|20.08|2
1650518950000|2022-04-21 05:29:10|20.29|20.09|20.29|20.09|20.29|20.09|20.29|20.09|1
1650518970000|2022-04-21 05:29:30|20.3|20.1|20.29|20.09|20.3|20.1|20.29|20.09|2
1650519040000|2022-04-21 05:30:40|20.28|20.08|20.29|20.09|20.29|20.09|20.28|20.08|4
1650519050000|2022-04-21 05:30:50|20.28|20.08|20.28|20.08|20.29|20.09|20.28|20.08|11
1650519060000|2022-04-21 05:31:00|20.29|20.09|20.28|20.08|20.29|20.09|20.28|20.08|6
1650519070000|2022-04-21 05:31:10|20.29|20.09|20.28|20.08|20.29|20.09|20.28|20.08|4
1650519080000|2022-04-21 05:31:20|20.27|20.07|20.27|20.07|20.27|20.07|20.27|20.07|1
1650519120000|2022-04-21 05:32:00|20.26|20.06|20.26|20.06|20.26|20.06|20.26|20.06|1
1650519190000|2022-04-21 05:33:10|20.25|20.05|20.25|20.05|20.26|20.06|20.25|20.05|7
1650519200000|2022-04-21 05:33:20|20.26|20.06|20.26|20.06|20.26|20.06|20.25|20.05|5
1650519210000|2022-04-21 05:33:30|20.25|20.05|20.26|20.06|20.26|20.06|20.25|20.05|4
1650519240000|2022-04-21 05:34:00|20.25|20.05|20.26|20.06|20.26|20.06|20.25|20.05|4
1650519260000|2022-04-21 05:34:20|20.25|20.05|20.26|20.06|20.26|20.06|20.25|20.05|2
1650519280000|2022-04-21 05:34:40|20.27|20.07|20.27|20.07|20.27|20.07|20.27|20.07|1
1650519350000|2022-04-21 05:35:50|20.26|20.06|20.26|20.06|20.26|20.06|20.26|20.06|1
1650519360000|2022-04-21 05:36:00|20.27|20.07|20.27|20.07|20.27|20.07|20.26|20.06|3
1650519380000|2022-04-21 05:36:20|20.26|20.06|20.27|20.07|20.27|20.07|20.26|20.06|6
1650519390000|2022-04-21 05:36:30|20.26|20.06|20.26|20.06|20.27|20.07|20.26|20.06|5
1650519420000|2022-04-21 05:37:00|20.25|20.05|20.25|20.05|20.26|20.06|20.25|20.05|5
1650519430000|2022-04-21 05:37:10|20.26|20.06|20.26|20.06|20.26|20.06|20.25|20.05|7
1650519470000|2022-04-21 05:37:50|20.25|20.05|20.25|20.05|20.26|20.06|20.25|20.05|5
1650519480000|2022-04-21 05:38:00|20.26|20.06|20.25|20.05|20.26|20.06|20.25|20.05|6
1650519490000|2022-04-21 05:38:10|20.26|20.06|20.27|20.07|20.27|20.07|20.26|20.06|4
1650519510000|2022-04-21 05:38:30|20.26|20.06|20.26|20.06|20.26|20.06|20.26|20.06|1
1650519540000|2022-04-21 05:39:00|20.25|20.05|20.25|20.05|20.26|20.06|20.25|20.05|3
1650519550000|2022-04-21 05:39:10|20.24|20.04|20.24|20.04|20.24|20.04|20.24|20.04|1
1650519570000|2022-04-21 05:39:30|20.23|20.03|20.23|20.03|20.23|20.03|20.23|20.03|1
1650519580000|2022-04-21 05:39:40|20.22|20.02|20.23|20.03|20.23|20.03|20.22|20.02|10
1650519590000|2022-04-21 05:39:50|20.22|20.02|20.23|20.03|20.23|20.03|20.22|20.02|2
1650519600000|2022-04-21 05:40:00|20.22|20.02|20.22|20.02|20.22|20.02|20.22|20.02|1
1650519610000|2022-04-21 05:40:10|20.23|20.03|20.23|20.03|20.23|20.03|20.23|20.03|1
1650519620000|2022-04-21 05:40:20|20.22|20.02|20.23|20.03|20.23|20.03|20.22|20.02|6
1650519630000|2022-04-21 05:40:30|20.22|20.02|20.23|20.03|20.23|20.03|20.22|20.02|2
1650519640000|2022-04-21 05:40:40|20.22|20.02|20.23|20.03|20.23|20.03|20.22|20.02|2
1650519680000|2022-04-21 05:41:20|20.22|20.02|20.23|20.03|20.23|20.03|20.22|20.02|14
1650519690000|2022-04-21 05:41:30|20.22|20.02|20.23|20.03|20.23|20.03|20.22|20.02|14
1650519700000|2022-04-21 05:41:40|20.22|20.02|20.22|20.02|20.23|20.03|20.22|20.02|5
1650519710000|2022-04-21 05:41:50|20.23|20.03|20.23|20.03|20.23|20.03|20.23|20.03|1
1650519730000|2022-04-21 05:42:10|20.22|20.02|20.23|20.03|20.23|20.03|20.22|20.02|2
1650519740000|2022-04-21 05:42:20|20.22|20.02|20.22|20.02|20.23|20.03|20.22|20.02|7
1650519750000|2022-04-21 05:42:30|20.21|20.01|20.21|20.01|20.22|20.02|20.21|20.01|3
1650519780000|2022-04-21 05:43:00|20.2|20|20.2|20|20.2|20|20.2|20|1
1650519800000|2022-04-21 05:43:20|20.19|19.99|20.17|19.97|20.19|19.99|20.17|19.97|3
1650519810000|2022-04-21 05:43:30|20.16|19.96|20.16|19.96|20.17|19.97|20.16|19.96|3
1650519840000|2022-04-21 05:44:00|20.17|19.97|20.17|19.97|20.17|19.97|20.16|19.96|5
1650519850000|2022-04-21 05:44:10|20.16|19.96|20.17|19.97|20.17|19.97|20.16|19.96|8
1650519860000|2022-04-21 05:44:20|20.18|19.98|20.18|19.98|20.18|19.98|20.17|19.97|3
1650519880000|2022-04-21 05:44:40|20.19|19.99|20.18|19.98|20.19|19.99|20.18|19.98|2
1650519890000|2022-04-21 05:44:50|20.19|19.99|20.19|19.99|20.19|19.99|20.19|19.99|1
1650519900000|2022-04-21 05:45:00|20.18|19.98|20.18|19.98|20.18|19.98|20.18|19.98|1
1650519910000|2022-04-21 05:45:10|20.19|19.99|20.2|20|20.2|20|20.19|19.99|2
1650519920000|2022-04-21 05:45:20|20.21|20.01|20.21|20.01|20.21|20.01|20.2|20|5
1650519970000|2022-04-21 05:46:10|20.2|20|20.21|20.01|20.21|20.01|20.2|20|2
1650519980000|2022-04-21 05:46:20|20.2|20|20.2|20|20.21|20.01|20.2|20|5
1650519990000|2022-04-21 05:46:30|20.21|20.01|20.21|20.01|20.21|20.01|20.2|20|9
1650520000000|2022-04-21 05:46:40|20.2|20|20.2|20|20.2|20|20.2|20|1
1650520030000|2022-04-21 05:47:10|20.19|19.99|20.19|19.99|20.2|20|20.19|19.99|5
1650520040000|2022-04-21 05:47:20|20.2|20|20.2|20|20.2|20|20.19|19.99|5
1650520080000|2022-04-21 05:48:00|20.21|20.01|20.2|20|20.21|20.01|20.2|20|4
1650520090000|2022-04-21 05:48:10|20.19|19.99|20.19|19.99|20.2|20|20.19|19.99|3
1650520120000|2022-04-21 05:48:40|20.18|19.98|20.18|19.98|20.19|19.99|20.18|19.98|3
1650520130000|2022-04-21 05:48:50|20.19|19.99|20.2|20|20.2|20|20.19|19.99|2
1650520160000|2022-04-21 05:49:20|20.21|20.01|20.21|20.01|20.21|20.01|20.2|20|3
1650520190000|2022-04-21 05:49:50|20.2|20|20.2|20|20.2|20|20.2|20|1
1650520200000|2022-04-21 05:50:00|20.21|20.01|20.21|20.01|20.21|20.01|20.21|20.01|1
1650520230000|2022-04-21 05:50:30|20.2|20|20.2|20|20.2|20|20.2|20|1
1650520240000|2022-04-21 05:50:40|20.19|19.99|20.19|19.99|20.2|20|20.19|19.99|3
1650520250000|2022-04-21 05:50:50|20.18|19.98|20.18|19.98|20.19|19.99|20.17|19.97|5
1650520260000|2022-04-21 05:51:00|20.17|19.97|20.17|19.97|20.18|19.98|20.17|19.97|5
1650520280000|2022-04-21 05:51:20|20.16|19.96|20.14|19.94|20.16|19.96|20.14|19.94|5
1650520300000|2022-04-21 05:51:40|20.13|19.93|20.09|19.89|20.13|19.93|20.09|19.89|6
1650520310000|2022-04-21 05:51:50|20.1|19.9|20.07|19.87|20.11|19.91|20.06|19.86|11
1650520320000|2022-04-21 05:52:00|20.08|19.88|20.09|19.89|20.09|19.89|20.07|19.87|6
1650520330000|2022-04-21 05:52:10|20.08|19.88|20.08|19.88|20.09|19.89|20.08|19.88|7
1650520340000|2022-04-21 05:52:20|20.07|19.87|20.06|19.86|20.08|19.88|20.06|19.86|8
1650520350000|2022-04-21 05:52:30|20.07|19.87|20.07|19.87|20.07|19.87|20.06|19.86|9
1650520360000|2022-04-21 05:52:40|20.06|19.86|20.07|19.87|20.07|19.87|20.06|19.86|4
1650520370000|2022-04-21 05:52:50|20.06|19.86|20.07|19.87|20.07|19.87|20.06|19.86|2
1650520400000|2022-04-21 05:53:20|20.08|19.88|20.09|19.89|20.09|19.89|20.08|19.88|2
1650520440000|2022-04-21 05:54:00|20.1|19.9|20.1|19.9|20.1|19.9|20.1|19.9|1
1650520450000|2022-04-21 05:54:10|20.11|19.91|20.11|19.91|20.11|19.91|20.11|19.91|1
1650520460000|2022-04-21 05:54:20|20.12|19.92|20.12|19.92|20.12|19.92|20.12|19.92|1
1650520470000|2022-04-21 05:54:30|20.11|19.91|20.12|19.92|20.12|19.92|20.11|19.91|2
1650520490000|2022-04-21 05:54:50|20.11|19.91|20.11|19.91|20.12|19.92|20.11|19.91|3
1650520500000|2022-04-21 05:55:00|20.1|19.9|20.11|19.91|20.11|19.91|20.1|19.9|2
1650520510000|2022-04-21 05:55:10|20.1|19.9|20.1|19.9|20.1|19.9|20.1|19.9|1
1650520530000|2022-04-21 05:55:30|20.11|19.91|20.11|19.91|20.11|19.91|20.1|19.9|5
1650520540000|2022-04-21 05:55:40|20.12|19.92|20.12|19.92|20.12|19.92|20.12|19.92|1
1650520550000|2022-04-21 05:55:50|20.11|19.91|20.11|19.91|20.11|19.91|20.11|19.91|1
1650520590000|2022-04-21 05:56:30|20.1|19.9|20.11|19.91|20.11|19.91|20.1|19.9|8
1650520600000|2022-04-21 05:56:40|20.1|19.9|20.1|19.9|20.11|19.91|20.1|19.9|13
1650520610000|2022-04-21 05:56:50|20.11|19.91|20.11|19.91|20.11|19.91|20.1|19.9|5
1650520620000|2022-04-21 05:57:00|20.1|19.9|20.12|19.92|20.12|19.92|20.1|19.9|2
1650520650000|2022-04-21 05:57:30|20.13|19.93|20.12|19.92|20.13|19.93|20.12|19.92|2
1650520710000|2022-04-21 05:58:30|20.13|19.93|20.12|19.92|20.13|19.93|20.12|19.92|2
1650520730000|2022-04-21 05:58:50|20.13|19.93|20.12|19.92|20.13|19.93|20.12|19.92|4
1650520740000|2022-04-21 05:59:00|20.13|19.93|20.12|19.92|20.13|19.93|20.11|19.91|6
1650520750000|2022-04-21 05:59:10|20.11|19.91|20.12|19.92|20.12|19.92|20.11|19.91|4
1650520760000|2022-04-21 05:59:20|20.11|19.91|20.11|19.91|20.12|19.92|20.11|19.91|3
1650520770000|2022-04-21 05:59:30|20.12|19.92|20.12|19.92|20.12|19.92|20.12|19.92|1
1650520800000|2022-04-21 06:00:00|20.11|19.91|20.11|19.91|20.12|19.92|20.11|19.91|3
1650520810000|2022-04-21 06:00:10|20.12|19.92|20.11|19.91|20.12|19.92|20.11|19.91|2
1650520840000|2022-04-21 06:00:40|20.1|19.9|20.1|19.9|20.1|19.9|20.1|19.9|1
1650520850000|2022-04-21 06:00:50|20.09|19.89|20.09|19.89|20.09|19.89|20.09|19.89|1
1650520860000|2022-04-21 06:01:00|20.08|19.88|20.08|19.88|20.09|19.89|20.08|19.88|9
1650520870000|2022-04-21 06:01:10|20.09|19.89|20.08|19.88|20.09|19.89|20.08|19.88|8
1650520880000|2022-04-21 06:01:20|20.09|19.89|20.08|19.88|20.09|19.89|20.08|19.88|10
1650520890000|2022-04-21 06:01:30|20.09|19.89|20.08|19.88|20.09|19.89|20.07|19.87|4
1650520900000|2022-04-21 06:01:40|20.07|19.87|20.08|19.88|20.09|19.89|20.07|19.87|8
1650520910000|2022-04-21 06:01:50|20.09|19.89|20.09|19.89|20.09|19.89|20.09|19.89|1
1650520920000|2022-04-21 06:02:00|20.1|19.9|20.1|19.9|20.1|19.9|20.1|19.9|1
1650520930000|2022-04-21 06:02:10|20.11|19.91|20.12|19.92|20.12|19.92|20.1|19.9|12
1650520960000|2022-04-21 06:02:40|20.13|19.93|20.13|19.93|20.13|19.93|20.13|19.93|1
1650520970000|2022-04-21 06:02:50|20.14|19.94|20.13|19.93|20.14|19.94|20.12|19.92|6
1650521010000|2022-04-21 06:03:30|20.12|19.92|20.12|19.92|20.13|19.93|20.11|19.91|5
1650521030000|2022-04-21 06:03:50|20.13|19.93|20.12|19.92|20.13|19.93|20.12|19.92|2
1650521040000|2022-04-21 06:04:00|20.13|19.93|20.13|19.93|20.13|19.93|20.13|19.93|1
1650521050000|2022-04-21 06:04:10|20.12|19.92|20.12|19.92|20.12|19.92|20.12|19.92|1
1650521060000|2022-04-21 06:04:20|20.11|19.91|20.12|19.92|20.12|19.92|20.11|19.91|2
1650521070000|2022-04-21 06:04:30|20.11|19.91|20.12|19.92|20.12|19.92|20.11|19.91|2
1650521080000|2022-04-21 06:04:40|20.11|19.91|20.11|19.91|20.11|19.91|20.11|19.91|1
1650521100000|2022-04-21 06:05:00|20.1|19.9|20.11|19.91|20.11|19.91|20.1|19.9|2
1650521120000|2022-04-21 06:05:20|20.12|19.92|20.12|19.92|20.12|19.92|20.11|19.91|5
1650521130000|2022-04-21 06:05:30|20.11|19.91|20.11|19.91|20.12|19.92|20.11|19.91|3
1650521140000|2022-04-21 06:05:40|20.12|19.92|20.11|19.91|20.12|19.92|20.11|19.91|4
1650521150000|2022-04-21 06:05:50|20.12|19.92|20.11|19.91|20.12|19.92|20.11|19.91|2
1650521160000|2022-04-21 06:06:00|20.12|19.92|20.12|19.92|20.12|19.92|20.11|19.91|9
1650521170000|2022-04-21 06:06:10|20.13|19.93|20.12|19.92|20.13|19.93|20.12|19.92|6
1650521180000|2022-04-21 06:06:20|20.13|19.93|20.13|19.93|20.13|19.93|20.12|19.92|5
1650521190000|2022-04-21 06:06:30|20.12|19.92|20.12|19.92|20.12|19.92|20.12|19.92|1
1650521200000|2022-04-21 06:06:40|20.13|19.93|20.12|19.92|20.13|19.93|20.12|19.92|2
1650521220000|2022-04-21 06:07:00|20.13|19.93|20.12|19.92|20.13|19.93|20.12|19.92|2
1650521230000|2022-04-21 06:07:10|20.13|19.93|20.12|19.92|20.13|19.93|20.12|19.92|4
1650521250000|2022-04-21 06:07:30|20.13|19.93|20.12|19.92|20.13|19.93|20.12|19.92|4
1650521340000|2022-04-21 06:09:00|20.11|19.91|20.11|19.91|20.11|19.91|20.11|19.91|1
1650521350000|2022-04-21 06:09:10|20.12|19.92|20.12|19.92|20.12|19.92|20.12|19.92|1
1650521400000|2022-04-21 06:10:00|20.11|19.91|20.12|19.92|20.12|19.92|20.11|19.91|4
1650521410000|2022-04-21 06:10:10|20.11|19.91|20.12|19.92|20.12|19.92|20.11|19.91|4
1650521420000|2022-04-21 06:10:20|20.11|19.91|20.12|19.92|20.12|19.92|20.11|19.91|10
1650521430000|2022-04-21 06:10:30|20.11|19.91|20.12|19.92|20.12|19.92|20.11|19.91|2
1650521440000|2022-04-21 06:10:40|20.11|19.91|20.11|19.91|20.11|19.91|20.11|19.91|1
1650521450000|2022-04-21 06:10:50|20.12|19.92|20.12|19.92|20.12|19.92|20.12|19.92|1
1650521460000|2022-04-21 06:11:00|20.13|19.93|20.14|19.94|20.14|19.94|20.13|19.93|2
1650521470000|2022-04-21 06:11:10|20.15|19.95|20.15|19.95|20.15|19.95|20.15|19.95|1
1650521480000|2022-04-21 06:11:20|20.16|19.96|20.16|19.96|20.16|19.96|20.15|19.95|3
1650521490000|2022-04-21 06:11:30|20.17|19.97|20.17|19.97|20.17|19.97|20.16|19.96|5
1650521500000|2022-04-21 06:11:40|20.16|19.96|20.18|19.98|20.18|19.98|20.16|19.96|5
1650521510000|2022-04-21 06:11:50|20.17|19.97|20.17|19.97|20.17|19.97|20.17|19.97|1
1650521540000|2022-04-21 06:12:20|20.16|19.96|20.16|19.96|20.17|19.97|20.16|19.96|7
1650521550000|2022-04-21 06:12:30|20.15|19.95|20.16|19.96|20.16|19.96|20.15|19.95|8
1650521560000|2022-04-21 06:12:40|20.15|19.95|20.16|19.96|20.16|19.96|20.15|19.95|8
1650521570000|2022-04-21 06:12:50|20.15|19.95|20.16|19.96|20.16|19.96|20.15|19.95|2
1650521580000|2022-04-21 06:13:00|20.15|19.95|20.15|19.95|20.15|19.95|20.14|19.94|3
1650521590000|2022-04-21 06:13:10|20.16|19.96|20.15|19.95|20.16|19.96|20.15|19.95|2
1650521600000|2022-04-21 06:13:20|20.16|19.96|20.15|19.95|20.16|19.96|20.15|19.95|6
1650521610000|2022-04-21 06:13:30|20.14|19.94|20.14|19.94|20.15|19.95|20.14|19.94|5
1650521640000|2022-04-21 06:14:00|20.15|19.95|20.15|19.95|20.15|19.95|20.14|19.94|3
1650521650000|2022-04-21 06:14:10|20.14|19.94|20.15|19.95|20.15|19.95|20.14|19.94|6
1650521660000|2022-04-21 06:14:20|20.14|19.94|20.15|19.95|20.15|19.95|20.14|19.94|4
1650521670000|2022-04-21 06:14:30|20.14|19.94|20.15|19.95|20.15|19.95|20.14|19.94|2
1650521700000|2022-04-21 06:15:00|20.16|19.96|20.16|19.96|20.16|19.96|20.15|19.95|3
1650521720000|2022-04-21 06:15:20|20.17|19.97|20.16|19.96|20.17|19.97|20.16|19.96|2
1650521730000|2022-04-21 06:15:30|20.15|19.95|20.15|19.95|20.15|19.95|20.15|19.95|1
1650521760000|2022-04-21 06:16:00|20.14|19.94|20.14|19.94|20.14|19.94|20.14|19.94|1
1650521780000|2022-04-21 06:16:20|20.15|19.95|20.15|19.95|20.15|19.95|20.15|19.95|1
1650521790000|2022-04-21 06:16:30|20.14|19.94|20.15|19.95|20.15|19.95|20.14|19.94|4
1650521800000|2022-04-21 06:16:40|20.14|19.94|20.15|19.95|20.15|19.95|20.14|19.94|4
1650521810000|2022-04-21 06:16:50|20.14|19.94|20.14|19.94|20.14|19.94|20.14|19.94|1
1650521820000|2022-04-21 06:17:00|20.15|19.95|20.14|19.94|20.15|19.95|20.14|19.94|2
1650521830000|2022-04-21 06:17:10|20.15|19.95|20.14|19.94|20.15|19.95|20.14|19.94|4
1650521840000|2022-04-21 06:17:20|20.15|19.95|20.15|19.95|20.15|19.95|20.15|19.95|1
1650521860000|2022-04-21 06:17:40|20.14|19.94|20.14|19.94|20.15|19.95|20.14|19.94|3
1650521870000|2022-04-21 06:17:50|20.15|19.95|20.15|19.95|20.15|19.95|20.15|19.95|1
1650521880000|2022-04-21 06:18:00|20.14|19.94|20.15|19.95|20.15|19.95|20.14|19.94|4
1650521890000|2022-04-21 06:18:10|20.14|19.94|20.15|19.95|20.15|19.95|20.14|19.94|8
1650521930000|2022-04-21 06:18:50|20.14|19.94|20.14|19.94|20.15|19.95|20.14|19.94|9
1650521950000|2022-04-21 06:19:10|20.15|19.95|20.15|19.95|20.15|19.95|20.14|19.94|7
1650521990000|2022-04-21 06:19:50|20.14|19.94|20.15|19.95|20.15|19.95|20.14|19.94|2
1650522000000|2022-04-21 06:20:00|20.14|19.94|20.15|19.95|20.15|19.95|20.14|19.94|2
1650522010000|2022-04-21 06:20:10|20.16|19.96|20.16|19.96|20.16|19.96|20.15|19.95|5
1650522020000|2022-04-21 06:20:20|20.15|19.95|20.17|19.97|20.17|19.97|20.15|19.95|3
1650522060000|2022-04-21 06:21:00|20.16|19.96|20.16|19.96|20.17|19.97|20.16|19.96|3
1650522100000|2022-04-21 06:21:40|20.17|19.97|20.17|19.97|20.17|19.97|20.17|19.97|1
1650522110000|2022-04-21 06:21:50|20.16|19.96|20.16|19.96|20.17|19.97|20.16|19.96|7
1650522120000|2022-04-21 06:22:00|20.17|19.97|20.16|19.96|20.17|19.97|20.16|19.96|2
1650522160000|2022-04-21 06:22:40|20.17|19.97|20.17|19.97|20.17|19.97|20.16|19.96|13
1650522170000|2022-04-21 06:22:50|20.16|19.96|20.17|19.97|20.17|19.97|20.16|19.96|14
1650522180000|2022-04-21 06:23:00|20.16|19.96|20.16|19.96|20.17|19.97|20.16|19.96|3
1650522200000|2022-04-21 06:23:20|20.15|19.95|20.15|19.95|20.16|19.96|20.15|19.95|7
1650522220000|2022-04-21 06:23:40|20.16|19.96|20.16|19.96|20.16|19.96|20.16|19.96|1
1650522260000|2022-04-21 06:24:20|20.15|19.95|20.15|19.95|20.16|19.96|20.15|19.95|3
1650522270000|2022-04-21 06:24:30|20.16|19.96|20.16|19.96|20.16|19.96|20.15|19.95|3
1650522280000|2022-04-21 06:24:40|20.15|19.95|20.15|19.95|20.15|19.95|20.15|19.95|1
1650522380000|2022-04-21 06:26:20|20.16|19.96|20.16|19.96|20.16|19.96|20.16|19.96|1
1650522410000|2022-04-21 06:26:50|20.15|19.95|20.15|19.95|20.16|19.96|20.15|19.95|5
1650522460000|2022-04-21 06:27:40|20.16|19.96|20.16|19.96|20.16|19.96|20.16|19.96|1
1650522490000|2022-04-21 06:28:10|20.17|19.97|20.17|19.97|20.17|19.97|20.17|19.97|1
1650522550000|2022-04-21 06:29:10|20.18|19.98|20.17|19.97|20.18|19.98|20.17|19.97|8
1650522560000|2022-04-21 06:29:20|20.18|19.98|20.18|19.98|20.18|19.98|20.17|19.97|9
1650522630000|2022-04-21 06:30:30|20.19|19.99|20.2|20|20.2|20|20.19|19.99|2
1650522780000|2022-04-21 06:33:00|20.21|20.01|20.21|20.01|20.21|20.01|20.2|20|3
1650522880000|2022-04-21 06:34:40|20.2|20|20.2|20|20.2|20|20.2|20|1
1650522890000|2022-04-21 06:34:50|20.21|20.01|20.2|20|20.21|20.01|20.2|20|6
1650522930000|2022-04-21 06:35:30|20.21|20.01|20.21|20.01|20.21|20.01|20.2|20|3
1650522950000|2022-04-21 06:35:50|20.22|20.02|20.22|20.02|20.22|20.02|20.21|20.01|3
1650522990000|2022-04-21 06:36:30|20.21|20.01|20.21|20.01|20.21|20.01|20.21|20.01|1
1650523020000|2022-04-21 06:37:00|20.22|20.02|20.22|20.02|20.22|20.02|20.21|20.01|9
1650523030000|2022-04-21 06:37:10|20.21|20.01|20.21|20.01|20.21|20.01|20.21|20.01|1
1650523040000|2022-04-21 06:37:20|20.22|20.02|20.22|20.02|20.22|20.02|20.21|20.01|5
1650523050000|2022-04-21 06:37:30|20.21|20.01|20.21|20.01|20.22|20.02|20.21|20.01|7
1650523080000|2022-04-21 06:38:00|20.22|20.02|20.21|20.01|20.22|20.02|20.21|20.01|2
1650523090000|2022-04-21 06:38:10|20.22|20.02|20.21|20.01|20.22|20.02|20.2|20|16
1650523100000|2022-04-21 06:38:20|20.2|20|20.2|20|20.21|20.01|20.2|20|3
1650523110000|2022-04-21 06:38:30|20.19|19.99|20.19|19.99|20.2|20|20.19|19.99|5
1650523130000|2022-04-21 06:38:50|20.18|19.98|20.18|19.98|20.19|19.99|20.18|19.98|7
1650523140000|2022-04-21 06:39:00|20.17|19.97|20.18|19.98|20.18|19.98|20.17|19.97|4
1650523150000|2022-04-21 06:39:10|20.17|19.97|20.17|19.97|20.17|19.97|20.17|19.97|1
1650523160000|2022-04-21 06:39:20|20.18|19.98|20.18|19.98|20.18|19.98|20.18|19.98|1
1650523200000|2022-04-21 06:40:00|20.19|19.99|20.18|19.98|20.19|19.99|20.18|19.98|2
1650523230000|2022-04-21 06:40:30|20.19|19.99|20.2|20|20.2|20|20.19|19.99|2
1650523240000|2022-04-21 06:40:40|20.21|20.01|20.22|20.02|20.22|20.02|20.21|20.01|2
1650523260000|2022-04-21 06:41:00|20.21|20.01|20.22|20.02|20.22|20.02|20.21|20.01|2
1650523270000|2022-04-21 06:41:10|20.21|20.01|20.22|20.02|20.22|20.02|20.21|20.01|2
1650523280000|2022-04-21 06:41:20|20.21|20.01|20.22|20.02|20.22|20.02|20.21|20.01|6
1650523290000|2022-04-21 06:41:30|20.21|20.01|20.22|20.02|20.22|20.02|20.21|20.01|4
1650523300000|2022-04-21 06:41:40|20.21|20.01|20.22|20.02|20.22|20.02|20.21|20.01|2
1650523310000|2022-04-21 06:41:50|20.21|20.01|20.21|20.01|20.21|20.01|20.21|20.01|1
1650523320000|2022-04-21 06:42:00|20.22|20.02|20.21|20.01|20.22|20.02|20.21|20.01|6
1650523340000|2022-04-21 06:42:20|20.22|20.02|20.21|20.01|20.22|20.02|20.21|20.01|2
1650523350000|2022-04-21 06:42:30|20.22|20.02|20.22|20.02|20.22|20.02|20.21|20.01|3
1650523360000|2022-04-21 06:42:40|20.21|20.01|20.22|20.02|20.22|20.02|20.21|20.01|4
1650523370000|2022-04-21 06:42:50|20.21|20.01|20.21|20.01|20.21|20.01|20.21|20.01|1
1650523380000|2022-04-21 06:43:00|20.22|20.02|20.21|20.01|20.22|20.02|20.21|20.01|2
1650523400000|2022-04-21 06:43:20|20.22|20.02|20.22|20.02|20.22|20.02|20.22|20.02|1
1650523430000|2022-04-21 06:43:50|20.21|20.01|20.22|20.02|20.22|20.02|20.21|20.01|2
1650523440000|2022-04-21 06:44:00|20.21|20.01|20.21|20.01|20.21|20.01|20.21|20.01|1
1650523450000|2022-04-21 06:44:10|20.22|20.02|20.21|20.01|20.22|20.02|20.21|20.01|4
1650523490000|2022-04-21 06:44:50|20.23|20.03|20.23|20.03|20.24|20.04|20.23|20.03|3
1650523500000|2022-04-21 06:45:00|20.24|20.04|20.26|20.06|20.26|20.06|20.24|20.04|3
1650523570000|2022-04-21 06:46:10|20.25|20.05|20.26|20.06|20.26|20.06|20.25|20.05|2
1650523580000|2022-04-21 06:46:20|20.25|20.05|20.25|20.05|20.26|20.06|20.25|20.05|7
1650523590000|2022-04-21 06:46:30|20.24|20.04|20.24|20.04|20.24|20.04|20.24|20.04|1
1650523610000|2022-04-21 06:46:50|20.23|20.03|20.23|20.03|20.24|20.04|20.23|20.03|7
1650523620000|2022-04-21 06:47:00|20.22|20.02|20.22|20.02|20.22|20.02|20.22|20.02|1
1650523660000|2022-04-21 06:47:40|20.21|20.01|20.21|20.01|20.22|20.02|20.21|20.01|5
1650523690000|2022-04-21 06:48:10|20.22|20.02|20.21|20.01|20.22|20.02|20.21|20.01|2
1650523700000|2022-04-21 06:48:20|20.22|20.02|20.21|20.01|20.22|20.02|20.21|20.01|2
1650523710000|2022-04-21 06:48:30|20.22|20.02|20.21|20.01|20.22|20.02|20.21|20.01|8
1650523720000|2022-04-21 06:48:40|20.22|20.02|20.21|20.01|20.22|20.02|20.21|20.01|2
1650523730000|2022-04-21 06:48:50|20.22|20.02|20.21|20.01|20.22|20.02|20.21|20.01|4
1650523750000|2022-04-21 06:49:10|20.2|20|20.2|20|20.21|20.01|20.19|19.99|5
1650523760000|2022-04-21 06:49:20|20.19|19.99|20.19|19.99|20.19|19.99|20.18|19.98|3
1650523800000|2022-04-21 06:50:00|20.18|19.98|20.18|19.98|20.19|19.99|20.18|19.98|5
1650523820000|2022-04-21 06:50:20|20.19|19.99|20.19|19.99|20.19|19.99|20.18|19.98|9
1650523830000|2022-04-21 06:50:30|20.18|19.98|20.19|19.99|20.19|19.99|20.18|19.98|4
1650523870000|2022-04-21 06:51:10|20.18|19.98|20.19|19.99|20.19|19.99|20.18|19.98|2
1650523890000|2022-04-21 06:51:30|20.18|19.98|20.19|19.99|20.19|19.99|20.18|19.98|2
1650523900000|2022-04-21 06:51:40|20.18|19.98|20.18|19.98|20.19|19.99|20.18|19.98|3
1650523910000|2022-04-21 06:51:50|20.19|19.99|20.19|19.99|20.19|19.99|20.18|19.98|5
1650523970000|2022-04-21 06:52:50|20.18|19.98|20.19|19.99|20.19|19.99|20.18|19.98|4
1650523980000|2022-04-21 06:53:00|20.18|19.98|20.19|19.99|20.19|19.99|20.18|19.98|8
1650523990000|2022-04-21 06:53:10|20.18|19.98|20.19|19.99|20.19|19.99|20.18|19.98|4
1650524000000|2022-04-21 06:53:20|20.18|19.98|20.19|19.99|20.19|19.99|20.18|19.98|6
1650524070000|2022-04-21 06:54:30|20.2|20|20.2|20|20.2|20|20.2|20|1
1650524180000|2022-04-21 06:56:20|20.21|20.01|20.2|20|20.21|20.01|20.2|20|2
1650524190000|2022-04-21 06:56:30|20.21|20.01|20.21|20.01|20.21|20.01|20.2|20|3
1650524300000|2022-04-21 06:58:20|20.2|20|20.21|20.01|20.21|20.01|20.2|20|4
1650524310000|2022-04-21 06:58:30|20.2|20|20.21|20.01|20.21|20.01|20.2|20|6
1650524320000|2022-04-21 06:58:40|20.2|20|20.2|20|20.21|20.01|20.2|20|7
1650524330000|2022-04-21 06:58:50|20.21|20.01|20.2|20|20.21|20.01|20.2|20|4
1650524380000|2022-04-21 06:59:40|20.21|20.01|20.21|20.01|20.21|20.01|20.2|20|3
1650524390000|2022-04-21 06:59:50|20.2|20|20.2|20|20.2|20|20.2|20|1
1650524400000|2022-04-21 07:00:00|20.21|20.01|20.21|20.01|20.21|20.01|20.2|20|3
1650524410000|2022-04-21 07:00:10|20.2|20|20.21|20.01|20.21|20.01|20.2|20|2
1650524420000|2022-04-21 07:00:20|20.2|20|20.21|20.01|20.21|20.01|20.2|20|10
1650524430000|2022-04-21 07:00:30|20.22|20.02|20.21|20.01|20.22|20.02|20.21|20.01|4
1650524440000|2022-04-21 07:00:40|20.22|20.02|20.21|20.01|20.22|20.02|20.21|20.01|8
1650524450000|2022-04-21 07:00:50|20.22|20.02|20.22|20.02|20.22|20.02|20.21|20.01|3
1650524460000|2022-04-21 07:01:00|20.21|20.01|20.21|20.01|20.21|20.01|20.21|20.01|1
1650524480000|2022-04-21 07:01:20|20.22|20.02|20.21|20.01|20.22|20.02|20.21|20.01|2
1650524530000|2022-04-21 07:02:10|20.22|20.02|20.22|20.02|20.22|20.02|20.21|20.01|7
1650524540000|2022-04-21 07:02:20|20.21|20.01|20.21|20.01|20.22|20.02|20.21|20.01|3
1650524610000|2022-04-21 07:03:30|20.22|20.02|20.21|20.01|20.22|20.02|20.21|20.01|2
1650524650000|2022-04-21 07:04:10|20.22|20.02|20.22|20.02|20.22|20.02|20.22|20.02|1
1650524660000|2022-04-21 07:04:20|20.21|20.01|20.21|20.01|20.22|20.02|20.21|20.01|5
1650524670000|2022-04-21 07:04:30|20.22|20.02|20.21|20.01|20.22|20.02|20.21|20.01|8
1650524680000|2022-04-21 07:04:40|20.22|20.02|20.21|20.01|20.22|20.02|20.21|20.01|4
1650524690000|2022-04-21 07:04:50|20.22|20.02|20.22|20.02|20.22|20.02|20.21|20.01|5
1650524700000|2022-04-21 07:05:00|20.21|20.01|20.22|20.02|20.22|20.02|20.21|20.01|8
1650524710000|2022-04-21 07:05:10|20.21|20.01|20.22|20.02|20.22|20.02|20.21|20.01|2
1650524720000|2022-04-21 07:05:20|20.21|20.01|20.22|20.02|20.22|20.02|20.21|20.01|8
1650524730000|2022-04-21 07:05:30|20.21|20.01|20.22|20.02|20.22|20.02|20.21|20.01|6
1650524770000|2022-04-21 07:06:10|20.23|20.03|20.23|20.03|20.23|20.03|20.22|20.02|3
1650524820000|2022-04-21 07:07:00|20.22|20.02|20.22|20.02|20.23|20.03|20.22|20.02|5
1650524830000|2022-04-21 07:07:10|20.21|20.01|20.21|20.01|20.21|20.01|20.21|20.01|1
1650524860000|2022-04-21 07:07:40|20.22|20.02|20.21|20.01|20.22|20.02|20.21|20.01|4
1650524880000|2022-04-21 07:08:00|20.2|20|20.2|20|20.2|20|20.2|20|1
1650524890000|2022-04-21 07:08:10|20.19|19.99|20.2|20|20.2|20|20.19|19.99|4
1650524910000|2022-04-21 07:08:30|20.19|19.99|20.19|19.99|20.2|20|20.19|19.99|5
1650524920000|2022-04-21 07:08:40|20.2|20|20.19|19.99|20.2|20|20.19|19.99|6
1650524930000|2022-04-21 07:08:50|20.2|20|20.19|19.99|20.2|20|20.19|19.99|2
1650524940000|2022-04-21 07:09:00|20.2|20|20.2|20|20.2|20|20.19|19.99|3
1650524960000|2022-04-21 07:09:20|20.19|19.99|20.2|20|20.2|20|20.19|19.99|8
1650524970000|2022-04-21 07:09:30|20.19|19.99|20.2|20|20.2|20|20.19|19.99|4
1650525010000|2022-04-21 07:10:10|20.19|19.99|20.19|19.99|20.2|20|20.19|19.99|3
1650525020000|2022-04-21 07:10:20|20.2|20|20.2|20|20.2|20|20.2|20|1
1650525040000|2022-04-21 07:10:40|20.19|19.99|20.19|19.99|20.19|19.99|20.19|19.99|1
1650525060000|2022-04-21 07:11:00|20.2|20|20.2|20|20.2|20|20.2|20|1
1650525100000|2022-04-21 07:11:40|20.19|19.99|20.19|19.99|20.19|19.99|20.19|19.99|1
1650525110000|2022-04-21 07:11:50|20.18|19.98|20.19|19.99|20.19|19.99|20.18|19.98|2
1650525120000|2022-04-21 07:12:00|20.18|19.98|20.18|19.98|20.19|19.99|20.18|19.98|3
1650525130000|2022-04-21 07:12:10|20.17|19.97|20.17|19.97|20.17|19.97|20.17|19.97|1
1650525140000|2022-04-21 07:12:20|20.18|19.98|20.18|19.98|20.18|19.98|20.17|19.97|5
1650525150000|2022-04-21 07:12:30|20.17|19.97|20.17|19.97|20.17|19.97|20.17|19.97|1
1650525160000|2022-04-21 07:12:40|20.16|19.96|20.16|19.96|20.16|19.96|20.16|19.96|1
1650525170000|2022-04-21 07:12:50|20.17|19.97|20.17|19.97|20.17|19.97|20.16|19.96|5
1650525180000|2022-04-21 07:13:00|20.16|19.96|20.16|19.96|20.17|19.97|20.16|19.96|3
1650525190000|2022-04-21 07:13:10|20.17|19.97|20.17|19.97|20.18|19.98|20.16|19.96|17
1650525200000|2022-04-21 07:13:20|20.18|19.98|20.18|19.98|20.18|19.98|20.17|19.97|5
1650525210000|2022-04-21 07:13:30|20.17|19.97|20.18|19.98|20.18|19.98|20.17|19.97|4
1650525220000|2022-04-21 07:13:40|20.17|19.97|20.16|19.96|20.18|19.98|20.16|19.96|6
1650525230000|2022-04-21 07:13:50|20.17|19.97|20.17|19.97|20.17|19.97|20.16|19.96|3
1650525310000|2022-04-21 07:15:10|20.16|19.96|20.16|19.96|20.16|19.96|20.16|19.96|1
1650525330000|2022-04-21 07:15:30|20.15|19.95|20.16|19.96|20.16|19.96|20.15|19.95|10
1650525340000|2022-04-21 07:15:40|20.15|19.95|20.16|19.96|20.16|19.96|20.15|19.95|6
1650525350000|2022-04-21 07:15:50|20.15|19.95|20.17|19.97|20.17|19.97|20.15|19.95|3
1650525370000|2022-04-21 07:16:10|20.18|19.98|20.18|19.98|20.18|19.98|20.18|19.98|1
1650525380000|2022-04-21 07:16:20|20.19|19.99|20.19|19.99|20.19|19.99|20.19|19.99|1
1650525390000|2022-04-21 07:16:30|20.2|20|20.2|20|20.2|20|20.2|20|1
1650525410000|2022-04-21 07:16:50|20.21|20.01|20.21|20.01|20.21|20.01|20.21|20.01|1
1650525420000|2022-04-21 07:17:00|20.2|20|20.2|20|20.2|20|20.2|20|1
1650525430000|2022-04-21 07:17:10|20.21|20.01|20.21|20.01|20.21|20.01|20.21|20.01|1
1650525440000|2022-04-21 07:17:20|20.2|20|20.2|20|20.21|20.01|20.2|20|7
1650525450000|2022-04-21 07:17:30|20.21|20.01|20.21|20.01|20.21|20.01|20.21|20.01|1
1650525530000|2022-04-21 07:18:50|20.22|20.02|20.22|20.02|20.22|20.02|20.22|20.02|1
1650525590000|2022-04-21 07:19:50|20.23|20.03|20.23|20.03|20.23|20.03|20.23|20.03|1
1650525600000|2022-04-21 07:20:00|20.22|20.02|20.22|20.02|20.22|20.02|20.22|20.02|1
1650525610000|2022-04-21 07:20:10|20.23|20.03|20.22|20.02|20.23|20.03|20.22|20.02|4
1650525630000|2022-04-21 07:20:30|20.23|20.03|20.23|20.03|20.23|20.03|20.23|20.03|1
1650525640000|2022-04-21 07:20:40|20.24|20.04|20.24|20.04|20.24|20.04|20.23|20.03|3
1650525650000|2022-04-21 07:20:50|20.25|20.05|20.25|20.05|20.25|20.05|20.24|20.04|3
1650525660000|2022-04-21 07:21:00|20.24|20.04|20.25|20.05|20.25|20.05|20.24|20.04|4
1650525670000|2022-04-21 07:21:10|20.26|20.06|20.26|20.06|20.26|20.06|20.26|20.06|1
1650525680000|2022-04-21 07:21:20|20.27|20.07|20.27|20.07|20.27|20.07|20.26|20.06|9
1650525690000|2022-04-21 07:21:30|20.26|20.06|20.25|20.05|20.27|20.07|20.25|20.05|4
1650525700000|2022-04-21 07:21:40|20.26|20.06|20.26|20.06|20.26|20.06|20.25|20.05|7
1650525710000|2022-04-21 07:21:50|20.25|20.05|20.25|20.05|20.26|20.06|20.25|20.05|5
1650525730000|2022-04-21 07:22:10|20.24|20.04|20.24|20.04|20.24|20.04|20.24|20.04|1
1650525750000|2022-04-21 07:22:30|20.23|20.03|20.24|20.04|20.24|20.04|20.23|20.03|4
1650525780000|2022-04-21 07:23:00|20.25|20.05|20.25|20.05|20.25|20.05|20.24|20.04|3
1650525790000|2022-04-21 07:23:10|20.24|20.04|20.24|20.04|20.25|20.05|20.24|20.04|5
1650525800000|2022-04-21 07:23:20|20.25|20.05|20.24|20.04|20.25|20.05|20.24|20.04|14
1650525810000|2022-04-21 07:23:30|20.25|20.05|20.25|20.05|20.25|20.05|20.24|20.04|7
1650525820000|2022-04-21 07:23:40|20.26|20.06|20.26|20.06|20.26|20.06|20.25|20.05|9
1650525830000|2022-04-21 07:23:50|20.25|20.05|20.26|20.06|20.26|20.06|20.25|20.05|10
1650525840000|2022-04-21 07:24:00|20.25|20.05|20.26|20.06|20.26|20.06|20.25|20.05|4
1650525890000|2022-04-21 07:24:50|20.25|20.05|20.26|20.06|20.26|20.06|20.25|20.05|4
1650525910000|2022-04-21 07:25:10|20.25|20.05|20.25|20.05|20.26|20.06|20.25|20.05|3
1650525920000|2022-04-21 07:25:20|20.24|20.04|20.25|20.05|20.25|20.05|20.24|20.04|8
1650525930000|2022-04-21 07:25:30|20.24|20.04|20.25|20.05|20.25|20.05|20.24|20.04|4
1650525940000|2022-04-21 07:25:40|20.24|20.04|20.24|20.04|20.24|20.04|20.24|20.04|1
1650525950000|2022-04-21 07:25:50|20.25|20.05|20.24|20.04|20.25|20.05|20.24|20.04|6
1650525970000|2022-04-21 07:26:10|20.25|20.05|20.25|20.05|20.25|20.05|20.25|20.05|1
1650525980000|2022-04-21 07:26:20|20.24|20.04|20.25|20.05|20.25|20.05|20.24|20.04|2
1650526000000|2022-04-21 07:26:40|20.24|20.04|20.24|20.04|20.25|20.05|20.24|20.04|3
1650526030000|2022-04-21 07:27:10|20.25|20.05|20.24|20.04|20.25|20.05|20.24|20.04|4
1650526050000|2022-04-21 07:27:30|20.25|20.05|20.25|20.05|20.25|20.05|20.25|20.05|1
1650526080000|2022-04-21 07:28:00|20.24|20.04|20.25|20.05|20.25|20.05|20.24|20.04|2
1650526100000|2022-04-21 07:28:20|20.24|20.04|20.24|20.04|20.24|20.04|20.24|20.04|1
1650526110000|2022-04-21 07:28:30|20.25|20.05|20.25|20.05|20.25|20.05|20.24|20.04|7
1650526140000|2022-04-21 07:29:00|20.26|20.06|20.25|20.05|20.26|20.06|20.25|20.05|6
1650526150000|2022-04-21 07:29:10|20.26|20.06|20.25|20.05|20.26|20.06|20.25|20.05|6
1650526160000|2022-04-21 07:29:20|20.26|20.06|20.26|20.06|20.26|20.06|20.25|20.05|11
1650526180000|2022-04-21 07:29:40|20.25|20.05|20.25|20.05|20.26|20.06|20.25|20.05|7
1650526210000|2022-04-21 07:30:10|20.26|20.06|20.25|20.05|20.26|20.06|20.25|20.05|2
1650526240000|2022-04-21 07:30:40|20.24|20.04|20.25|20.05|20.25|20.05|20.24|20.04|2
1650526280000|2022-04-21 07:31:20|20.24|20.04|20.25|20.05|20.25|20.05|20.24|20.04|2
1650526300000|2022-04-21 07:31:40|20.26|20.06|20.25|20.05|20.26|20.06|20.25|20.05|4
1650526310000|2022-04-21 07:31:50|20.26|20.06|20.26|20.06|20.26|20.06|20.26|20.06|1
1650526320000|2022-04-21 07:32:00|20.25|20.05|20.25|20.05|20.25|20.05|20.25|20.05|1
1650526350000|2022-04-21 07:32:30|20.24|20.04|20.25|20.05|20.25|20.05|20.24|20.04|6
1650526360000|2022-04-21 07:32:40|20.24|20.04|20.25|20.05|20.25|20.05|20.24|20.04|6
1650526370000|2022-04-21 07:32:50|20.24|20.04|20.24|20.04|20.25|20.05|20.24|20.04|5
1650526430000|2022-04-21 07:33:50|20.25|20.05|20.25|20.05|20.25|20.05|20.24|20.04|3
1650526440000|2022-04-21 07:34:00|20.26|20.06|20.25|20.05|20.26|20.06|20.25|20.05|2
1650526450000|2022-04-21 07:34:10|20.26|20.06|20.26|20.06|20.26|20.06|20.25|20.05|5
1650526520000|2022-04-21 07:35:20|20.27|20.07|20.26|20.06|20.27|20.07|20.26|20.06|6
1650526530000|2022-04-21 07:35:30|20.27|20.07|20.26|20.06|20.27|20.07|20.26|20.06|2
1650526540000|2022-04-21 07:35:40|20.25|20.05|20.25|20.05|20.25|20.05|20.25|20.05|1
1650526590000|2022-04-21 07:36:30|20.26|20.06|20.26|20.06|20.26|20.06|20.26|20.06|1
1650526600000|2022-04-21 07:36:40|20.25|20.05|20.26|20.06|20.26|20.06|20.25|20.05|2
1650526610000|2022-04-21 07:36:50|20.25|20.05|20.26|20.06|20.26|20.06|20.25|20.05|2
1650526630000|2022-04-21 07:37:10|20.25|20.05|20.26|20.06|20.26|20.06|20.25|20.05|8
1650526640000|2022-04-21 07:37:20|20.25|20.05|20.26|20.06|20.26|20.06|20.25|20.05|4
1650526650000|2022-04-21 07:37:30|20.25|20.05|20.26|20.06|20.26|20.06|20.25|20.05|2
1650526660000|2022-04-21 07:37:40|20.25|20.05|20.25|20.05|20.26|20.06|20.25|20.05|3
1650526740000|2022-04-21 07:39:00|20.26|20.06|20.25|20.05|20.26|20.06|20.25|20.05|8
1650526750000|2022-04-21 07:39:10|20.26|20.06|20.25|20.05|20.26|20.06|20.25|20.05|6
1650526770000|2022-04-21 07:39:30|20.24|20.04|20.24|20.04|20.24|20.04|20.24|20.04|1
1650526900000|2022-04-21 07:41:40|20.25|20.05|20.25|20.05|20.25|20.05|20.25|20.05|1
1650526930000|2022-04-21 07:42:10|20.26|20.06|20.25|20.05|20.26|20.06|20.25|20.05|2
1650526940000|2022-04-21 07:42:20|20.26|20.06|20.25|20.05|20.26|20.06|20.25|20.05|2
1650526960000|2022-04-21 07:42:40|20.26|20.06|20.25|20.05|20.26|20.06|20.25|20.05|4
1650526970000|2022-04-21 07:42:50|20.26|20.06|20.25|20.05|20.26|20.06|20.25|20.05|4
1650526980000|2022-04-21 07:43:00|20.26|20.06|20.26|20.06|20.26|20.06|20.25|20.05|5
1650527010000|2022-04-21 07:43:30|20.25|20.05|20.26|20.06|20.26|20.06|20.25|20.05|2
1650527020000|2022-04-21 07:43:40|20.25|20.05|20.25|20.05|20.25|20.05|20.25|20.05|1
1650527030000|2022-04-21 07:43:50|20.26|20.06|20.25|20.05|20.26|20.06|20.25|20.05|2
1650527050000|2022-04-21 07:44:10|20.26|20.06|20.26|20.06|20.26|20.06|20.26|20.06|1
1650527070000|2022-04-21 07:44:30|20.27|20.07|20.26|20.06|20.27|20.07|20.26|20.06|4
1650527080000|2022-04-21 07:44:40|20.27|20.07|20.26|20.06|20.27|20.07|20.25|20.05|4
1650527090000|2022-04-21 07:44:50|20.25|20.05|20.26|20.06|20.26|20.06|20.25|20.05|2
1650527100000|2022-04-21 07:45:00|20.25|20.05|20.26|20.06|20.26|20.06|20.25|20.05|2
1650527120000|2022-04-21 07:45:20|20.27|20.07|20.27|20.07|20.27|20.07|20.27|20.07|1
1650527260000|2022-04-21 07:47:40|20.26|20.06|20.25|20.05|20.27|20.07|20.25|20.05|4
1650527290000|2022-04-21 07:48:10|20.26|20.06|20.26|20.06|20.26|20.06|20.26|20.06|1
1650527320000|2022-04-21 07:48:40|20.27|20.07|20.26|20.06|20.27|20.07|20.26|20.06|2
1650527330000|2022-04-21 07:48:50|20.27|20.07|20.26|20.06|20.27|20.07|20.26|20.06|8
1650527340000|2022-04-21 07:49:00|20.27|20.07|20.27|20.07|20.27|20.07|20.26|20.06|3
1650527440000|2022-04-21 07:50:40|20.28|20.08|20.28|20.08|20.28|20.08|20.27|20.07|3
1650527450000|2022-04-21 07:50:50|20.27|20.07|20.28|20.08|20.29|20.09|20.27|20.07|4
1650527460000|2022-04-21 07:51:00|20.27|20.07|20.28|20.08|20.28|20.08|20.27|20.07|2
1650527470000|2022-04-21 07:51:10|20.29|20.09|20.28|20.08|20.29|20.09|20.28|20.08|2
1650527480000|2022-04-21 07:51:20|20.27|20.07|20.28|20.08|20.28|20.08|20.27|20.07|6
1650527540000|2022-04-21 07:52:20|20.29|20.09|20.28|20.08|20.29|20.09|20.28|20.08|2
1650527550000|2022-04-21 07:52:30|20.29|20.09|20.28|20.08|20.29|20.09|20.28|20.08|2
1650527600000|2022-04-21 07:53:20|20.29|20.09|20.29|20.09|20.29|20.09|20.29|20.09|1
1650527620000|2022-04-21 07:53:40|20.28|20.08|20.28|20.08|20.29|20.09|20.28|20.08|3
1650527640000|2022-04-21 07:54:00|20.29|20.09|20.28|20.08|20.29|20.09|20.28|20.08|2
1650527650000|2022-04-21 07:54:10|20.29|20.09|20.29|20.09|20.29|20.09|20.29|20.09|1
1650527660000|2022-04-21 07:54:20|20.3|20.1|20.3|20.1|20.3|20.1|20.3|20.1|1
1650527670000|2022-04-21 07:54:30|20.29|20.09|20.29|20.09|20.3|20.1|20.29|20.09|5
1650527700000|2022-04-21 07:55:00|20.28|20.08|20.29|20.09|20.29|20.09|20.28|20.08|2
1650527710000|2022-04-21 07:55:10|20.28|20.08|20.28|20.08|20.28|20.08|20.28|20.08|1
1650527750000|2022-04-21 07:55:50|20.27|20.07|20.28|20.08|20.28|20.08|20.27|20.07|2
1650527760000|2022-04-21 07:56:00|20.27|20.07|20.28|20.08|20.28|20.08|20.27|20.07|8
1650527770000|2022-04-21 07:56:10|20.27|20.07|20.27|20.07|20.27|20.07|20.27|20.07|1
1650527790000|2022-04-21 07:56:30|20.28|20.08|20.28|20.08|20.28|20.08|20.28|20.08|1
1650527800000|2022-04-21 07:56:40|20.27|20.07|20.27|20.07|20.28|20.08|20.27|20.07|7
1650527810000|2022-04-21 07:56:50|20.28|20.08|20.29|20.09|20.29|20.09|20.27|20.07|4
1650527830000|2022-04-21 07:57:10|20.3|20.1|20.31|20.11|20.31|20.11|20.3|20.1|2
1650527840000|2022-04-21 07:57:20|20.32|20.12|20.32|20.12|20.32|20.12|20.31|20.11|3
1650527850000|2022-04-21 07:57:30|20.33|20.13|20.34|20.14|20.34|20.14|20.33|20.13|4
1650697200000|2022-04-23 07:00:00|19.45|19.25|19.44|19.24|19.45|19.25|19.44|19.24|2
1650697210000|2022-04-23 07:00:10|19.45|19.25|19.44|19.24|19.45|19.25|19.44|19.24|2
1650697230000|2022-04-23 07:00:30|19.45|19.25|19.44|19.24|19.45|19.25|19.44|19.24|2
1650697240000|2022-04-23 07:00:40|19.45|19.25|19.45|19.25|19.45|19.25|19.44|19.24|3
1650697250000|2022-04-23 07:00:50|19.44|19.24|19.44|19.24|19.44|19.24|19.44|19.24|1
1650697260000|2022-04-23 07:01:00|19.45|19.25|19.45|19.25|19.45|19.25|19.45|19.25|1
1650697350000|2022-04-23 07:02:30|19.44|19.24|19.44|19.24|19.44|19.24|19.44|19.24|1
1650697370000|2022-04-23 07:02:50|19.45|19.25|19.45|19.25|19.45|19.25|19.45|19.25|1
1650697380000|2022-04-23 07:03:00|19.46|19.26|19.46|19.26|19.46|19.26|19.46|19.26|1
1650697390000|2022-04-23 07:03:10|19.45|19.25|19.45|19.25|19.45|19.25|19.45|19.25|1
1650697410000|2022-04-23 07:03:30|19.46|19.26|19.46|19.26|19.46|19.26|19.46|19.26|1
1650697450000|2022-04-23 07:04:10|19.45|19.25|19.45|19.25|19.46|19.26|19.45|19.25|5
1650697470000|2022-04-23 07:04:30|19.46|19.26|19.46|19.26|19.46|19.26|19.45|19.25|3
1650697480000|2022-04-23 07:04:40|19.45|19.25|19.46|19.26|19.46|19.26|19.45|19.25|4
1650697530000|2022-04-23 07:05:30|19.45|19.25|19.45|19.25|19.46|19.26|19.45|19.25|3
1650697710000|2022-04-23 07:08:30|19.44|19.24|19.45|19.25|19.45|19.25|19.44|19.24|2
1650697720000|2022-04-23 07:08:40|19.44|19.24|19.45|19.25|19.45|19.25|19.44|19.24|10
1650697730000|2022-04-23 07:08:50|19.44|19.24|19.44|19.24|19.44|19.24|19.44|19.24|1
1650697740000|2022-04-23 07:09:00|19.45|19.25|19.44|19.24|19.45|19.25|19.44|19.24|4
1650697780000|2022-04-23 07:09:40|19.45|19.25|19.44|19.24|19.45|19.25|19.44|19.24|2
1650697790000|2022-04-23 07:09:50|19.45|19.25|19.45|19.25|19.45|19.25|19.44|19.24|3
1650697830000|2022-04-23 07:10:30|19.44|19.24|19.44|19.24|19.44|19.24|19.44|19.24|1
1650697870000|2022-04-23 07:11:10|19.45|19.25|19.45|19.25|19.45|19.25|19.44|19.24|5
1650697880000|2022-04-23 07:11:20|19.44|19.24|19.44|19.24|19.44|19.24|19.44|19.24|1
1650697890000|2022-04-23 07:11:30|19.45|19.25|19.45|19.25|19.45|19.25|19.45|19.25|1
1650697900000|2022-04-23 07:11:40|19.44|19.24|19.45|19.25|19.45|19.25|19.44|19.24|2
1650698030000|2022-04-23 07:13:50|19.44|19.24|19.44|19.24|19.44|19.24|19.44|19.24|1
1650698090000|2022-04-23 07:14:50|19.45|19.25|19.45|19.25|19.45|19.25|19.44|19.24|3
1650698130000|2022-04-23 07:15:30|19.46|19.26|19.46|19.26|19.46|19.26|19.46|19.26|1
1650698160000|2022-04-23 07:16:00|19.45|19.25|19.45|19.25|19.45|19.25|19.45|19.25|1
1650698230000|2022-04-23 07:17:10|19.44|19.24|19.45|19.25|19.45|19.25|19.44|19.24|2
1650698270000|2022-04-23 07:17:50|19.44|19.24|19.44|19.24|19.45|19.25|19.44|19.24|5
1650698290000|2022-04-23 07:18:10|19.43|19.23|19.43|19.23|19.43|19.23|19.43|19.23|1
1650698310000|2022-04-23 07:18:30|19.44|19.24|19.44|19.24|19.44|19.24|19.43|19.23|5
1650698360000|2022-04-23 07:19:20|19.45|19.25|19.45|19.25|19.45|19.25|19.44|19.24|3
1650698380000|2022-04-23 07:19:40|19.44|19.24|19.45|19.25|19.45|19.25|19.44|19.24|2
1650698400000|2022-04-23 07:20:00|19.46|19.26|19.46|19.26|19.46|19.26|19.46|19.26|1
1650698420000|2022-04-23 07:20:20|19.47|19.27|19.47|19.27|19.47|19.27|19.46|19.26|3
1650698450000|2022-04-23 07:20:50|19.46|19.26|19.46|19.26|19.46|19.26|19.46|19.26|1
1650698500000|2022-04-23 07:21:40|19.45|19.25|19.45|19.25|19.45|19.25|19.45|19.25|1
1650698510000|2022-04-23 07:21:50|19.46|19.26|19.46|19.26|19.46|19.26|19.45|19.25|3
1650698530000|2022-04-23 07:22:10|19.45|19.25|19.44|19.24|19.45|19.25|19.44|19.24|2
1650698540000|2022-04-23 07:22:20|19.45|19.25|19.45|19.25|19.45|19.25|19.44|19.24|5
1650698550000|2022-04-23 07:22:30|19.44|19.24|19.45|19.25|19.45|19.25|19.44|19.24|4
1650698560000|2022-04-23 07:22:40|19.44|19.24|19.44|19.24|19.45|19.25|19.44|19.24|5
1650698570000|2022-04-23 07:22:50|19.45|19.25|19.45|19.25|19.45|19.25|19.44|19.24|9
1650698580000|2022-04-23 07:23:00|19.44|19.24|19.45|19.25|19.45|19.25|19.44|19.24|4
1650698670000|2022-04-23 07:24:30|19.46|19.26|19.46|19.26|19.46|19.26|19.46|19.26|1
1650698680000|2022-04-23 07:24:40|19.45|19.25|19.45|19.25|19.45|19.25|19.45|19.25|1
1650698690000|2022-04-23 07:24:50|19.46|19.26|19.45|19.25|19.46|19.26|19.45|19.25|6
1650698700000|2022-04-23 07:25:00|19.46|19.26|19.45|19.25|19.46|19.26|19.45|19.25|4
1650698730000|2022-04-23 07:25:30|19.46|19.26|19.46|19.26|19.46|19.26|19.46|19.26|1
1650698790000|2022-04-23 07:26:30|19.45|19.25|19.45|19.25|19.45|19.25|19.45|19.25|1
1650698800000|2022-04-23 07:26:40|19.46|19.26|19.45|19.25|19.46|19.26|19.45|19.25|2
1650698960000|2022-04-23 07:29:20|19.46|19.26|19.46|19.26|19.46|19.26|19.45|19.25|3
1650698970000|2022-04-23 07:29:30|19.47|19.27|19.47|19.27|19.47|19.27|19.47|19.27|1
1650699000000|2022-04-23 07:30:00|19.46|19.26|19.46|19.26|19.47|19.27|19.46|19.26|3
1650699020000|2022-04-23 07:30:20|19.47|19.27|19.47|19.27|19.47|19.27|19.47|19.27|1
1650699090000|2022-04-23 07:31:30|19.46|19.26|19.46|19.26|19.46|19.26|19.46|19.26|1
1650699100000|2022-04-23 07:31:40|19.45|19.25|19.46|19.26|19.46|19.26|19.45|19.25|2
1650699110000|2022-04-23 07:31:50|19.45|19.25|19.45|19.25|19.45|19.25|19.45|19.25|1
1650699130000|2022-04-23 07:32:10|19.46|19.26|19.46|19.26|19.46|19.26|19.46|19.26|1
1650699170000|2022-04-23 07:32:50|19.47|19.27|19.47|19.27|19.47|19.27|19.47|19.27|1
1650699250000|2022-04-23 07:34:10|19.46|19.26|19.47|19.27|19.47|19.27|19.46|19.26|2
1650699300000|2022-04-23 07:35:00|19.46|19.26|19.46|19.26|19.47|19.27|19.46|19.26|3
1650699430000|2022-04-23 07:37:10|19.45|19.25|19.45|19.25|19.45|19.25|19.45|19.25|1
1650699490000|2022-04-23 07:38:10|19.44|19.24|19.45|19.25|19.45|19.25|19.44|19.24|6
1650699510000|2022-04-23 07:38:30|19.44|19.24|19.44|19.24|19.44|19.24|19.44|19.24|1
1650699520000|2022-04-23 07:38:40|19.45|19.25|19.44|19.24|19.45|19.25|19.44|19.24|2
1650699530000|2022-04-23 07:38:50|19.45|19.25|19.45|19.25|19.45|19.25|19.45|19.25|1
1650699640000|2022-04-23 07:40:40|19.44|19.24|19.45|19.25|19.45|19.25|19.44|19.24|4
1650699660000|2022-04-23 07:41:00|19.46|19.26|19.46|19.26|19.46|19.26|19.45|19.25|3
1650699670000|2022-04-23 07:41:10|19.45|19.25|19.46|19.26|19.46|19.26|19.45|19.25|2
1650699700000|2022-04-23 07:41:40|19.45|19.25|19.45|19.25|19.46|19.26|19.45|19.25|3
1650699730000|2022-04-23 07:42:10|19.44|19.24|19.45|19.25|19.45|19.25|19.44|19.24|2
1650699740000|2022-04-23 07:42:20|19.44|19.24|19.44|19.24|19.45|19.25|19.44|19.24|5
1650699750000|2022-04-23 07:42:30|19.45|19.25|19.45|19.25|19.45|19.25|19.44|19.24|3
1650699760000|2022-04-23 07:42:40|19.44|19.24|19.45|19.25|19.45|19.25|19.44|19.24|2
1650699780000|2022-04-23 07:43:00|19.44|19.24|19.45|19.25|19.45|19.25|19.44|19.24|10
1650699840000|2022-04-23 07:44:00|19.44|19.24|19.44|19.24|19.45|19.25|19.44|19.24|5
1650699850000|2022-04-23 07:44:10|19.45|19.25|19.44|19.24|19.45|19.25|19.44|19.24|2
1650699910000|2022-04-23 07:45:10|19.43|19.23|19.44|19.24|19.44|19.24|19.43|19.23|6
1650699970000|2022-04-23 07:46:10|19.45|19.25|19.46|19.26|19.46|19.26|19.45|19.25|4
1650700010000|2022-04-23 07:46:50|19.47|19.27|19.47|19.27|19.47|19.27|19.47|19.27|1
1650700020000|2022-04-23 07:47:00|19.46|19.26|19.47|19.27|19.47|19.27|19.46|19.26|2
1650700030000|2022-04-23 07:47:10|19.46|19.26|19.46|19.26|19.46|19.26|19.46|19.26|1
1650700050000|2022-04-23 07:47:30|19.47|19.27|19.46|19.26|19.47|19.27|19.46|19.26|2
1650700290000|2022-04-23 07:51:30|19.47|19.27|19.47|19.27|19.47|19.27|19.47|19.27|1
1650700300000|2022-04-23 07:51:40|19.46|19.26|19.46|19.26|19.46|19.26|19.46|19.26|1
1650700310000|2022-04-23 07:51:50|19.45|19.25|19.44|19.24|19.45|19.25|19.44|19.24|2
1650700350000|2022-04-23 07:52:30|19.43|19.23|19.43|19.23|19.43|19.23|19.43|19.23|1
1650700370000|2022-04-23 07:52:50|19.44|19.24|19.44|19.24|19.44|19.24|19.44|19.24|1
1650700380000|2022-04-23 07:53:00|19.43|19.23|19.44|19.24|19.44|19.24|19.43|19.23|6
1650700390000|2022-04-23 07:53:10|19.43|19.23|19.43|19.23|19.43|19.23|19.43|19.23|1
1650700420000|2022-04-23 07:53:40|19.44|19.24|19.44|19.24|19.44|19.24|19.43|19.23|3
1650700430000|2022-04-23 07:53:50|19.43|19.23|19.44|19.24|19.44|19.24|19.43|19.23|8
1650700460000|2022-04-23 07:54:20|19.45|19.25|19.45|19.25|19.45|19.25|19.45|19.25|1
1650700500000|2022-04-23 07:55:00|19.44|19.24|19.45|19.25|19.45|19.25|19.44|19.24|2
1650700520000|2022-04-23 07:55:20|19.46|19.26|19.46|19.26|19.46|19.26|19.46|19.26|1
1650700610000|2022-04-23 07:56:50|19.45|19.25|19.45|19.25|19.45|19.25|19.45|19.25|1
1650700620000|2022-04-23 07:57:00|19.46|19.26|19.45|19.25|19.46|19.26|19.45|19.25|2
1650700900000|2022-04-23 08:01:40|19.44|19.24|19.44|19.24|19.44|19.24|19.44|19.24|1
1650700920000|2022-04-23 08:02:00|19.45|19.25|19.45|19.25|19.45|19.25|19.45|19.25|1
1650700930000|2022-04-23 08:02:10|19.44|19.24|19.45|19.25|19.45|19.25|19.44|19.24|4
1650700950000|2022-04-23 08:02:30|19.46|19.26|19.46|19.26|19.46|19.26|19.46|19.26|1
1650701120000|2022-04-23 08:05:20|19.45|19.25|19.45|19.25|19.45|19.25|19.45|19.25|1
1650701140000|2022-04-23 08:05:40|19.44|19.24|19.44|19.24|19.44|19.24|19.44|19.24|1
1650701180000|2022-04-23 08:06:20|19.43|19.23|19.43|19.23|19.44|19.24|19.43|19.23|3
1650701210000|2022-04-23 08:06:50|19.42|19.22|19.42|19.22|19.43|19.23|19.42|19.22|3
1650701220000|2022-04-23 08:07:00|19.43|19.23|19.42|19.22|19.43|19.23|19.42|19.22|2
1650701230000|2022-04-23 08:07:10|19.43|19.23|19.42|19.22|19.43|19.23|19.42|19.22|2
1650701250000|2022-04-23 08:07:30|19.41|19.21|19.4|19.2|19.41|19.21|19.4|19.2|4
1650701260000|2022-04-23 08:07:40|19.41|19.21|19.41|19.21|19.41|19.21|19.4|19.2|5
1650701270000|2022-04-23 08:07:50|19.4|19.2|19.41|19.21|19.41|19.21|19.4|19.2|2
1650701280000|2022-04-23 08:08:00|19.42|19.22|19.41|19.21|19.42|19.22|19.41|19.21|2
1650701290000|2022-04-23 08:08:10|19.42|19.22|19.42|19.22|19.42|19.22|19.41|19.21|3
1650701310000|2022-04-23 08:08:30|19.43|19.23|19.43|19.23|19.43|19.23|19.42|19.22|5
1650701340000|2022-04-23 08:09:00|19.44|19.24|19.44|19.24|19.44|19.24|19.44|19.24|1
1650701360000|2022-04-23 08:09:20|19.43|19.23|19.44|19.24|19.44|19.24|19.43|19.23|2
1650701370000|2022-04-23 08:09:30|19.43|19.23|19.43|19.23|19.44|19.24|19.43|19.23|3
1650701510000|2022-04-23 08:11:50|19.42|19.22|19.42|19.22|19.42|19.22|19.42|19.22|1
1650701590000|2022-04-23 08:13:10|19.41|19.21|19.41|19.21|19.42|19.22|19.41|19.21|5
1650701610000|2022-04-23 08:13:30|19.4|19.2|19.4|19.2|19.41|19.21|19.4|19.2|3
1650701620000|2022-04-23 08:13:40|19.39|19.19|19.39|19.19|19.39|19.19|19.39|19.19|1
1650701630000|2022-04-23 08:13:50|19.38|19.18|19.39|19.19|19.39|19.19|19.38|19.18|2
1650701640000|2022-04-23 08:14:00|19.4|19.2|19.4|19.2|19.4|19.2|19.39|19.19|3
1650701650000|2022-04-23 08:14:10|19.41|19.21|19.4|19.2|19.41|19.21|19.4|19.2|4
1650701660000|2022-04-23 08:14:20|19.41|19.21|19.4|19.2|19.41|19.21|19.4|19.2|2
1650701690000|2022-04-23 08:14:50|19.39|19.19|19.39|19.19|19.39|19.19|19.39|19.19|1
1650701700000|2022-04-23 08:15:00|19.38|19.18|19.39|19.19|19.39|19.19|19.38|19.18|2
1650701710000|2022-04-23 08:15:10|19.38|19.18|19.39|19.19|19.39|19.19|19.38|19.18|6
1650701720000|2022-04-23 08:15:20|19.4|19.2|19.4|19.2|19.4|19.2|19.39|19.19|3
1650701730000|2022-04-23 08:15:30|19.41|19.21|19.41|19.21|19.41|19.21|19.41|19.21|1
1650701790000|2022-04-23 08:16:30|19.4|19.2|19.4|19.2|19.41|19.21|19.4|19.2|3
1650701800000|2022-04-23 08:16:40|19.41|19.21|19.41|19.21|19.41|19.21|19.4|19.2|7
1650701810000|2022-04-23 08:16:50|19.4|19.2|19.4|19.2|19.41|19.21|19.4|19.2|5
1650701820000|2022-04-23 08:17:00|19.39|19.19|19.39|19.19|19.4|19.2|19.39|19.19|3
1650701880000|2022-04-23 08:18:00|19.4|19.2|19.38|19.18|19.4|19.2|19.38|19.18|3
1650701890000|2022-04-23 08:18:10|19.37|19.17|19.38|19.18|19.38|19.18|19.37|19.17|2
1650701910000|2022-04-23 08:18:30|19.39|19.19|19.38|19.18|19.4|19.2|19.38|19.18|6
1650702000000|2022-04-23 08:20:00|19.39|19.19|19.39|19.19|19.39|19.19|19.38|19.18|5
1650702030000|2022-04-23 08:20:30|19.4|19.2|19.4|19.2|19.4|19.2|19.39|19.19|3
1650702040000|2022-04-23 08:20:40|19.39|19.19|19.4|19.2|19.4|19.2|19.39|19.19|4
1650702060000|2022-04-23 08:21:00|19.39|19.19|19.4|19.2|19.4|19.2|19.39|19.19|2
1650702070000|2022-04-23 08:21:10|19.39|19.19|19.39|19.19|19.39|19.19|19.39|19.19|1
1650702080000|2022-04-23 08:21:20|19.4|19.2|19.4|19.2|19.4|19.2|19.4|19.2|1
1650702090000|2022-04-23 08:21:30|19.39|19.19|19.4|19.2|19.4|19.2|19.39|19.19|2
1650702100000|2022-04-23 08:21:40|19.39|19.19|19.4|19.2|19.41|19.21|19.39|19.19|6
1650702120000|2022-04-23 08:22:00|19.39|19.19|19.39|19.19|19.4|19.2|19.39|19.19|3
1650702130000|2022-04-23 08:22:10|19.38|19.18|19.39|19.19|19.39|19.19|19.38|19.18|4
1650702140000|2022-04-23 08:22:20|19.4|19.2|19.39|19.19|19.4|19.2|19.39|19.19|2
1650702230000|2022-04-23 08:23:50|19.38|19.18|19.38|19.18|19.39|19.19|19.38|19.18|5
1650702270000|2022-04-23 08:24:30|19.37|19.17|19.37|19.17|19.38|19.18|19.37|19.17|5
1650702300000|2022-04-23 08:25:00|19.38|19.18|19.37|19.17|19.38|19.18|19.37|19.17|4
1650702310000|2022-04-23 08:25:10|19.38|19.18|19.38|19.18|19.38|19.18|19.37|19.17|3
1650702340000|2022-04-23 08:25:40|19.39|19.19|19.39|19.19|19.39|19.19|19.38|19.18|3
1650702360000|2022-04-23 08:26:00|19.4|19.2|19.4|19.2|19.4|19.2|19.4|19.2|1
1650702370000|2022-04-23 08:26:10|19.41|19.21|19.41|19.21|19.41|19.21|19.4|19.2|3
1650702400000|2022-04-23 08:26:40|19.42|19.22|19.41|19.21|19.42|19.22|19.41|19.21|4
1650702420000|2022-04-23 08:27:00|19.42|19.22|19.42|19.22|19.42|19.22|19.41|19.21|5
1650702430000|2022-04-23 08:27:10|19.41|19.21|19.42|19.22|19.42|19.22|19.41|19.21|2
1650702510000|2022-04-23 08:28:30|19.43|19.23|19.42|19.22|19.43|19.23|19.42|19.22|2
1650702620000|2022-04-23 08:30:20|19.41|19.21|19.41|19.21|19.41|19.21|19.41|19.21|1
1650702630000|2022-04-23 08:30:30|19.4|19.2|19.4|19.2|19.41|19.21|19.4|19.2|3
1650702640000|2022-04-23 08:30:40|19.41|19.21|19.41|19.21|19.41|19.21|19.41|19.21|1
1650702650000|2022-04-23 08:30:50|19.42|19.22|19.42|19.22|19.42|19.22|19.42|19.22|1
1650702660000|2022-04-23 08:31:00|19.43|19.23|19.43|19.23|19.43|19.23|19.42|19.22|5
1650702670000|2022-04-23 08:31:10|19.42|19.22|19.42|19.22|19.42|19.22|19.42|19.22|1
1650702730000|2022-04-23 08:32:10|19.43|19.23|19.42|19.22|19.43|19.23|19.42|19.22|8
1650702790000|2022-04-23 08:33:10|19.43|19.23|19.43|19.23|19.43|19.23|19.43|19.23|1
1650702850000|2022-04-23 08:34:10|19.44|19.24|19.44|19.24|19.44|19.24|19.44|19.24|1
1650702880000|2022-04-23 08:34:40|19.43|19.23|19.43|19.23|19.43|19.23|19.43|19.23|1
1650702890000|2022-04-23 08:34:50|19.44|19.24|19.44|19.24|19.44|19.24|19.43|19.23|3
1650702920000|2022-04-23 08:35:20|19.45|19.25|19.45|19.25|19.45|19.25|19.45|19.25|1
1650702940000|2022-04-23 08:35:40|19.46|19.26|19.46|19.26|19.46|19.26|19.46|19.26|1
1650703000000|2022-04-23 08:36:40|19.47|19.27|19.47|19.27|19.48|19.28|19.46|19.26|7
1650703010000|2022-04-23 08:36:50|19.48|19.28|19.47|19.27|19.48|19.28|19.47|19.27|4
1650703090000|2022-04-23 08:38:10|19.46|19.26|19.46|19.26|19.46|19.26|19.46|19.26|1
1650703100000|2022-04-23 08:38:20|19.47|19.27|19.47|19.27|19.47|19.27|19.46|19.26|13
1650703120000|2022-04-23 08:38:40|19.46|19.26|19.46|19.26|19.46|19.26|19.46|19.26|1
1650703170000|2022-04-23 08:39:30|19.47|19.27|19.47|19.27|19.47|19.27|19.47|19.27|1
1650703310000|2022-04-23 08:41:50|19.48|19.28|19.48|19.28|19.48|19.28|19.48|19.28|1
1650703350000|2022-04-23 08:42:30|19.47|19.27|19.48|19.28|19.48|19.28|19.47|19.27|2
1650703380000|2022-04-23 08:43:00|19.47|19.27|19.48|19.28|19.48|19.28|19.47|19.27|2
1650703470000|2022-04-23 08:44:30|19.49|19.29|19.49|19.29|19.49|19.29|19.48|19.28|3
1650703480000|2022-04-23 08:44:40|19.48|19.28|19.48|19.28|19.48|19.28|19.48|19.28|1
1650703510000|2022-04-23 08:45:10|19.49|19.29|19.49|19.29|19.49|19.29|19.49|19.29|1
1650703580000|2022-04-23 08:46:20|19.5|19.3|19.5|19.3|19.5|19.3|19.5|19.3|1
1650703650000|2022-04-23 08:47:30|19.49|19.29|19.49|19.29|19.49|19.29|19.49|19.29|1
1650703660000|2022-04-23 08:47:40|19.5|19.3|19.49|19.29|19.5|19.3|19.49|19.29|2
1650703670000|2022-04-23 08:47:50|19.5|19.3|19.49|19.29|19.5|19.3|19.49|19.29|10
1650703680000|2022-04-23 08:48:00|19.5|19.3|19.5|19.3|19.5|19.3|19.5|19.3|1
1650703730000|2022-04-23 08:48:50|19.51|19.31|19.51|19.31|19.51|19.31|19.51|19.31|1
1650703740000|2022-04-23 08:49:00|19.5|19.3|19.5|19.3|19.5|19.3|19.5|19.3|1
1650703790000|2022-04-23 08:49:50|19.51|19.31|19.5|19.3|19.51|19.31|19.5|19.3|2
1650703800000|2022-04-23 08:50:00|19.51|19.31|19.51|19.31|19.51|19.31|19.5|19.3|3
1650703850000|2022-04-23 08:50:50|19.5|19.3|19.5|19.3|19.51|19.31|19.5|19.3|3
1650703910000|2022-04-23 08:51:50|19.51|19.31|19.5|19.3|19.51|19.31|19.5|19.3|2
1650703920000|2022-04-23 08:52:00|19.51|19.31|19.5|19.3|19.51|19.31|19.5|19.3|2
1650703930000|2022-04-23 08:52:10|19.51|19.31|19.51|19.31|19.51|19.31|19.51|19.31|1
1650703980000|2022-04-23 08:53:00|19.5|19.3|19.5|19.3|19.5|19.3|19.5|19.3|1
1650704080000|2022-04-23 08:54:40|19.49|19.29|19.5|19.3|19.5|19.3|19.49|19.29|2
1650704090000|2022-04-23 08:54:50|19.49|19.29|19.49|19.29|19.5|19.3|19.49|19.29|3
1650704110000|2022-04-23 08:55:10|19.48|19.28|19.48|19.28|19.48|19.28|19.48|19.28|1
1650704120000|2022-04-23 08:55:20|19.47|19.27|19.48|19.28|19.48|19.28|19.47|19.27|6
1650704130000|2022-04-23 08:55:30|19.47|19.27|19.47|19.27|19.48|19.28|19.47|19.27|5
1650704160000|2022-04-23 08:56:00|19.46|19.26|19.46|19.26|19.46|19.26|19.45|19.25|5
1650704190000|2022-04-23 08:56:30|19.45|19.25|19.47|19.27|19.47|19.27|19.45|19.25|7
1650704200000|2022-04-23 08:56:40|19.46|19.26|19.46|19.26|19.47|19.27|19.46|19.26|3
1650704210000|2022-04-23 08:56:50|19.47|19.27|19.49|19.29|19.49|19.29|19.46|19.26|5
1650704220000|2022-04-23 08:57:00|19.48|19.28|19.47|19.27|19.48|19.28|19.47|19.27|2
1650704230000|2022-04-23 08:57:10|19.46|19.26|19.46|19.26|19.46|19.26|19.46|19.26|1
1650704250000|2022-04-23 08:57:30|19.45|19.25|19.46|19.26|19.46|19.26|19.45|19.25|2
1650704270000|2022-04-23 08:57:50|19.45|19.25|19.45|19.25|19.45|19.25|19.45|19.25|1
1650704280000|2022-04-23 08:58:00|19.46|19.26|19.46|19.26|19.46|19.26|19.46|19.26|1
1650704310000|2022-04-23 08:58:30|19.47|19.27|19.47|19.27|19.47|19.27|19.47|19.27|1
1650704320000|2022-04-23 08:58:40|19.46|19.26|19.46|19.26|19.46|19.26|19.46|19.26|1
1650704350000|2022-04-23 08:59:10|19.47|19.27|19.46|19.26|19.47|19.27|19.46|19.26|2
1650704360000|2022-04-23 08:59:20|19.45|19.25|19.46|19.26|19.46|19.26|19.45|19.25|2
1650704380000|2022-04-23 08:59:40|19.47|19.27|19.47|19.27|19.47|19.27|19.47|19.27|1
1650704390000|2022-04-23 08:59:50|19.48|19.28|19.48|19.28|19.48|19.28|19.48|19.28|1
1650704400000|2022-04-23 09:00:00|19.49|19.29|19.49|19.29|19.49|19.29|19.48|19.28|5
1650704410000|2022-04-23 09:00:10|19.5|19.3|19.5|19.3|19.5|19.3|19.5|19.3|1
1650704420000|2022-04-23 09:00:20|19.49|19.29|19.49|19.29|19.5|19.3|19.49|19.29|3
1650704430000|2022-04-23 09:00:30|19.48|19.28|19.49|19.29|19.49|19.29|19.48|19.28|4
1650704440000|2022-04-23 09:00:40|19.5|19.3|19.48|19.28|19.5|19.3|19.48|19.28|3
1650704450000|2022-04-23 09:00:50|19.47|19.27|19.47|19.27|19.48|19.28|19.47|19.27|3
1650704460000|2022-04-23 09:01:00|19.48|19.28|19.48|19.28|19.48|19.28|19.48|19.28|1
1650704470000|2022-04-23 09:01:10|19.47|19.27|19.47|19.27|19.48|19.28|19.47|19.27|5
1650704480000|2022-04-23 09:01:20|19.48|19.28|19.48|19.28|19.48|19.28|19.48|19.28|1
1650704490000|2022-04-23 09:01:30|19.47|19.27|19.47|19.27|19.48|19.28|19.47|19.27|5
1650704500000|2022-04-23 09:01:40|19.48|19.28|19.47|19.27|19.48|19.28|19.47|19.27|4
1650704510000|2022-04-23 09:01:50|19.48|19.28|19.48|19.28|19.48|19.28|19.47|19.27|7
1650704520000|2022-04-23 09:02:00|19.47|19.27|19.47|19.27|19.48|19.28|19.47|19.27|3
1650704570000|2022-04-23 09:02:50|19.46|19.26|19.47|19.27|19.47|19.27|19.46|19.26|6
1650704620000|2022-04-23 09:03:40|19.48|19.28|19.47|19.27|19.48|19.28|19.47|19.27|4
1650704650000|2022-04-23 09:04:10|19.48|19.28|19.48|19.28|19.48|19.28|19.48|19.28|1
1650704660000|2022-04-23 09:04:20|19.47|19.27|19.47|19.27|19.47|19.27|19.47|19.27|1
1650704680000|2022-04-23 09:04:40|19.46|19.26|19.45|19.25|19.46|19.26|19.45|19.25|4
1650704710000|2022-04-23 09:05:10|19.46|19.26|19.45|19.25|19.46|19.26|19.45|19.25|2
1650704740000|2022-04-23 09:05:40|19.44|19.24|19.45|19.25|19.45|19.25|19.44|19.24|4
1650704760000|2022-04-23 09:06:00|19.46|19.26|19.46|19.26|19.46|19.26|19.46|19.26|1
1650704800000|2022-04-23 09:06:40|19.45|19.25|19.45|19.25|19.45|19.25|19.45|19.25|1
1650704850000|2022-04-23 09:07:30|19.46|19.26|19.46|19.26|19.46|19.26|19.46|19.26|1
1650704920000|2022-04-23 09:08:40|19.47|19.27|19.47|19.27|19.47|19.27|19.47|19.27|1
1650705010000|2022-04-23 09:10:10|19.46|19.26|19.46|19.26|19.46|19.26|19.46|19.26|1
1650705020000|2022-04-23 09:10:20|19.45|19.25|19.44|19.24|19.45|19.25|19.44|19.24|2
1650705050000|2022-04-23 09:10:50|19.45|19.25|19.45|19.25|19.45|19.25|19.44|19.24|3
1650705060000|2022-04-23 09:11:00|19.44|19.24|19.45|19.25|19.45|19.25|19.44|19.24|4
1650705090000|2022-04-23 09:11:30|19.44|19.24|19.44|19.24|19.44|19.24|19.44|19.24|1
1650705110000|2022-04-23 09:11:50|19.45|19.25|19.44|19.24|19.45|19.25|19.44|19.24|2
1650705120000|2022-04-23 09:12:00|19.45|19.25|19.45|19.25|19.45|19.25|19.45|19.25|1
1650705160000|2022-04-23 09:12:40|19.44|19.24|19.45|19.25|19.45|19.25|19.44|19.24|2
1650705170000|2022-04-23 09:12:50|19.44|19.24|19.45|19.25|19.45|19.25|19.44|19.24|2
1650705180000|2022-04-23 09:13:00|19.44|19.24|19.45|19.25|19.45|19.25|19.44|19.24|8
1650705190000|2022-04-23 09:13:10|19.44|19.24|19.45|19.25|19.45|19.25|19.44|19.24|10
1650705210000|2022-04-23 09:13:30|19.44|19.24|19.45|19.25|19.45|19.25|19.44|19.24|4
1650705310000|2022-04-23 09:15:10|19.46|19.26|19.46|19.26|19.46|19.26|19.46|19.26|1
1650705340000|2022-04-23 09:15:40|19.47|19.27|19.46|19.26|19.47|19.27|19.46|19.26|4
1650705350000|2022-04-23 09:15:50|19.47|19.27|19.47|19.27|19.47|19.27|19.46|19.26|3
1650705360000|2022-04-23 09:16:00|19.46|19.26|19.47|19.27|19.47|19.27|19.46|19.26|4
1650705470000|2022-04-23 09:17:50|19.48|19.28|19.48|19.28|19.48|19.28|19.48|19.28|1
1650705480000|2022-04-23 09:18:00|19.49|19.29|19.48|19.28|19.49|19.29|19.48|19.28|2
1650705490000|2022-04-23 09:18:10|19.49|19.29|19.49|19.29|19.49|19.29|19.49|19.29|1
1650705560000|2022-04-23 09:19:20|19.48|19.28|19.48|19.28|19.48|19.28|19.48|19.28|1
1650705570000|2022-04-23 09:19:30|19.49|19.29|19.48|19.28|19.49|19.29|19.48|19.28|2
1650705580000|2022-04-23 09:19:40|19.49|19.29|19.48|19.28|19.49|19.29|19.48|19.28|10
1650705590000|2022-04-23 09:19:50|19.49|19.29|19.48|19.28|19.49|19.29|19.48|19.28|2
1650705600000|2022-04-23 09:20:00|19.49|19.29|19.49|19.29|19.49|19.29|19.49|19.29|1
1650705660000|2022-04-23 09:21:00|19.48|19.28|19.48|19.28|19.49|19.29|19.48|19.28|3
1650705700000|2022-04-23 09:21:40|19.47|19.27|19.47|19.27|19.47|19.27|19.47|19.27|1
1650705730000|2022-04-23 09:22:10|19.46|19.26|19.47|19.27|19.47|19.27|19.46|19.26|4
1650705740000|2022-04-23 09:22:20|19.48|19.28|19.48|19.28|19.48|19.28|19.48|19.28|1
1650705750000|2022-04-23 09:22:30|19.47|19.27|19.47|19.27|19.47|19.27|19.47|19.27|1
1650705760000|2022-04-23 09:22:40|19.48|19.28|19.48|19.28|19.48|19.28|19.48|19.28|1
1650705770000|2022-04-23 09:22:50|19.47|19.27|19.48|19.28|19.48|19.28|19.47|19.27|2
1650705780000|2022-04-23 09:23:00|19.47|19.27|19.47|19.27|19.47|19.27|19.47|19.27|1
1650705850000|2022-04-23 09:24:10|19.48|19.28|19.47|19.27|19.48|19.28|19.47|19.27|2
1650705860000|2022-04-23 09:24:20|19.48|19.28|19.48|19.28|19.48|19.28|19.47|19.27|5
1650706130000|2022-04-23 09:28:50|19.49|19.29|19.49|19.29|19.49|19.29|19.48|19.28|7
1650706140000|2022-04-23 09:29:00|19.48|19.28|19.48|19.28|19.49|19.29|19.48|19.28|7
1650706190000|2022-04-23 09:29:50|19.47|19.27|19.48|19.28|19.48|19.28|19.47|19.27|2
1650706200000|2022-04-23 09:30:00|19.47|19.27|19.48|19.28|19.48|19.28|19.47|19.27|10
1650706210000|2022-04-23 09:30:10|19.47|19.27|19.48|19.28|19.48|19.28|19.47|19.27|6
1650706230000|2022-04-23 09:30:30|19.49|19.29|19.48|19.28|19.49|19.29|19.48|19.28|2
1650706240000|2022-04-23 09:30:40|19.49|19.29|19.49|19.29|19.49|19.29|19.48|19.28|7
1650706260000|2022-04-23 09:31:00|19.5|19.3|19.5|19.3|19.5|19.3|19.5|19.3|1
1650706360000|2022-04-23 09:32:40|19.49|19.29|19.49|19.29|19.49|19.29|19.49|19.29|1
1650706390000|2022-04-23 09:33:10|19.5|19.3|19.5|19.3|19.5|19.3|19.5|19.3|1
1650706410000|2022-04-23 09:33:30|19.49|19.29|19.49|19.29|19.49|19.29|19.49|19.29|1
1650706420000|2022-04-23 09:33:40|19.5|19.3|19.5|19.3|19.5|19.3|19.5|19.3|1
1650706440000|2022-04-23 09:34:00|19.51|19.31|19.51|19.31|19.51|19.31|19.5|19.3|3
1650706490000|2022-04-23 09:34:50|19.5|19.3|19.51|19.31|19.51|19.31|19.5|19.3|2
1650706500000|2022-04-23 09:35:00|19.5|19.3|19.5|19.3|19.5|19.3|19.5|19.3|1
1650706560000|2022-04-23 09:36:00|19.51|19.31|19.51|19.31|19.51|19.31|19.51|19.31|1
1650706840000|2022-04-23 09:40:40|19.5|19.3|19.5|19.3|19.5|19.3|19.5|19.3|1
1650706860000|2022-04-23 09:41:00|19.49|19.29|19.49|19.29|19.49|19.29|19.49|19.29|1
1650706990000|2022-04-23 09:43:10|19.5|19.3|19.5|19.3|19.5|19.3|19.5|19.3|1
1650707020000|2022-04-23 09:43:40|19.51|19.31|19.51|19.31|19.52|19.32|19.51|19.31|7
1650707030000|2022-04-23 09:43:50|19.5|19.3|19.5|19.3|19.5|19.3|19.5|19.3|1
1650707050000|2022-04-23 09:44:10|19.49|19.29|19.49|19.29|19.5|19.3|19.49|19.29|9
1650707060000|2022-04-23 09:44:20|19.48|19.28|19.48|19.28|19.48|19.28|19.48|19.28|1
1650707100000|2022-04-23 09:45:00|19.49|19.29|19.49|19.29|19.49|19.29|19.48|19.28|9
1650707250000|2022-04-23 09:47:30|19.5|19.3|19.5|19.3|19.5|19.3|19.5|19.3|1
1650707260000|2022-04-23 09:47:40|19.49|19.29|19.49|19.29|19.49|19.29|19.49|19.29|1
1650707280000|2022-04-23 09:48:00|19.48|19.28|19.48|19.28|19.49|19.29|19.48|19.28|3
1650707370000|2022-04-23 09:49:30|19.49|19.29|19.49|19.29|19.49|19.29|19.49|19.29|1
1650707590000|2022-04-23 09:53:10|19.5|19.3|19.49|19.29|19.5|19.3|19.49|19.29|4
1650707600000|2022-04-23 09:53:20|19.5|19.3|19.49|19.29|19.5|19.3|19.49|19.29|4
1650707610000|2022-04-23 09:53:30|19.5|19.3|19.49|19.29|19.5|19.3|19.49|19.29|6
1650707620000|2022-04-23 09:53:40|19.5|19.3|19.5|19.3|19.5|19.3|19.49|19.29|5
1650707640000|2022-04-23 09:54:00|19.51|19.31|19.51|19.31|19.51|19.31|19.51|19.31|1
1650707650000|2022-04-23 09:54:10|19.5|19.3|19.51|19.31|19.51|19.31|19.5|19.3|2
1650707660000|2022-04-23 09:54:20|19.5|19.3|19.5|19.3|19.5|19.3|19.5|19.3|1
1650707670000|2022-04-23 09:54:30|19.51|19.31|19.5|19.3|19.51|19.31|19.5|19.3|2
1650707700000|2022-04-23 09:55:00|19.51|19.31|19.5|19.3|19.51|19.31|19.5|19.3|4
1650707710000|2022-04-23 09:55:10|19.51|19.31|19.51|19.31|19.51|19.31|19.51|19.31|1
1650707720000|2022-04-23 09:55:20|19.5|19.3|19.51|19.31|19.51|19.31|19.5|19.3|2
1650707800000|2022-04-23 09:56:40|19.5|19.3|19.51|19.31|19.51|19.31|19.5|19.3|4
1650707810000|2022-04-23 09:56:50|19.5|19.3|19.51|19.31|19.51|19.31|19.5|19.3|2
1650707820000|2022-04-23 09:57:00|19.5|19.3|19.5|19.3|19.5|19.3|19.5|19.3|1
1650707850000|2022-04-23 09:57:30|19.51|19.31|19.51|19.31|19.51|19.31|19.51|19.31|1
1650707860000|2022-04-23 09:57:40|19.5|19.3|19.5|19.3|19.51|19.31|19.5|19.3|5
1650707870000|2022-04-23 09:57:50|19.51|19.31|19.5|19.3|19.51|19.31|19.5|19.3|4
1650707880000|2022-04-23 09:58:00|19.51|19.31|19.5|19.3|19.51|19.31|19.5|19.3|2
1650707890000|2022-04-23 09:58:10|19.51|19.31|19.51|19.31|19.51|19.31|19.51|19.31|1
1650707900000|2022-04-23 09:58:20|19.5|19.3|19.5|19.3|19.51|19.31|19.5|19.3|5
1650707920000|2022-04-23 09:58:40|19.51|19.31|19.5|19.3|19.51|19.31|19.5|19.3|4
1650707930000|2022-04-23 09:58:50|19.51|19.31|19.5|19.3|19.51|19.31|19.5|19.3|10
1650707940000|2022-04-23 09:59:00|19.51|19.31|19.5|19.3|19.51|19.31|19.5|19.3|4
1650707950000|2022-04-23 09:59:10|19.51|19.31|19.51|19.31|19.51|19.31|19.51|19.31|1
1650708010000|2022-04-23 10:00:10|19.52|19.32|19.52|19.32|19.52|19.32|19.52|19.32|1
1650708090000|2022-04-23 10:01:30|19.51|19.31|19.51|19.31|19.52|19.32|19.51|19.31|5
1650708100000|2022-04-23 10:01:40|19.52|19.32|19.52|19.32|19.52|19.32|19.52|19.32|1
1650708110000|2022-04-23 10:01:50|19.51|19.31|19.52|19.32|19.52|19.32|19.51|19.31|2
1650708120000|2022-04-23 10:02:00|19.51|19.31|19.52|19.32|19.52|19.32|19.51|19.31|4
1650708130000|2022-04-23 10:02:10|19.51|19.31|19.51|19.31|19.52|19.32|19.51|19.31|5
1650708240000|2022-04-23 10:04:00|19.52|19.32|19.51|19.31|19.52|19.32|19.51|19.31|8
1650708250000|2022-04-23 10:04:10|19.52|19.32|19.52|19.32|19.52|19.32|19.52|19.32|1
1650708260000|2022-04-23 10:04:20|19.51|19.31|19.52|19.32|19.52|19.32|19.51|19.31|4
1650708270000|2022-04-23 10:04:30|19.51|19.31|19.51|19.31|19.51|19.31|19.51|19.31|1
1650708280000|2022-04-23 10:04:40|19.52|19.32|19.51|19.31|19.52|19.32|19.51|19.31|8
1650708320000|2022-04-23 10:05:20|19.52|19.32|19.52|19.32|19.52|19.32|19.52|19.32|1
1650708460000|2022-04-23 10:07:40|19.51|19.31|19.52|19.32|19.52|19.32|19.51|19.31|2
1650708480000|2022-04-23 10:08:00|19.51|19.31|19.51|19.31|19.51|19.31|19.51|19.31|1
1650708490000|2022-04-23 10:08:10|19.52|19.32|19.52|19.32|19.52|19.32|19.51|19.31|5
1650708500000|2022-04-23 10:08:20|19.51|19.31|19.52|19.32|19.52|19.32|19.51|19.31|4
1650708880000|2022-04-23 10:14:40|19.51|19.31|19.52|19.32|19.52|19.32|19.51|19.31|2
1650708890000|2022-04-23 10:14:50|19.51|19.31|19.52|19.32|19.52|19.32|19.51|19.31|2
1650709240000|2022-04-23 10:20:40|19.53|19.33|19.53|19.33|19.53|19.33|19.53|19.33|1
1650709330000|2022-04-23 10:22:10|19.52|19.32|19.52|19.32|19.53|19.33|19.52|19.32|3
1650709370000|2022-04-23 10:22:50|19.51|19.31|19.51|19.31|19.51|19.31|19.51|19.31|1
1650709460000|2022-04-23 10:24:20|19.52|19.32|19.51|19.31|19.52|19.32|19.51|19.31|4
1650709470000|2022-04-23 10:24:30|19.52|19.32|19.51|19.31|19.52|19.32|19.51|19.31|4
1650709480000|2022-04-23 10:24:40|19.52|19.32|19.51|19.31|19.52|19.32|19.51|19.31|6
1650709490000|2022-04-23 10:24:50|19.52|19.32|19.52|19.32|19.52|19.32|19.52|19.32|1
1650709500000|2022-04-23 10:25:00|19.51|19.31|19.51|19.31|19.51|19.31|19.51|19.31|1
1650709620000|2022-04-23 10:27:00|19.5|19.3|19.5|19.3|19.51|19.31|19.5|19.3|7
1650709660000|2022-04-23 10:27:40|19.49|19.29|19.5|19.3|19.5|19.3|19.49|19.29|2
1650709670000|2022-04-23 10:27:50|19.49|19.29|19.5|19.3|19.5|19.3|19.49|19.29|8
1650709680000|2022-04-23 10:28:00|19.49|19.29|19.49|19.29|19.5|19.3|19.49|19.29|3
1650709690000|2022-04-23 10:28:10|19.5|19.3|19.5|19.3|19.5|19.3|19.5|19.3|1
1650709720000|2022-04-23 10:28:40|19.51|19.31|19.5|19.3|19.51|19.31|19.5|19.3|4
1650709730000|2022-04-23 10:28:50|19.51|19.31|19.5|19.3|19.51|19.31|19.5|19.3|2
1650709800000|2022-04-23 10:30:00|19.51|19.31|19.51|19.31|19.51|19.31|19.5|19.3|3
1650709810000|2022-04-23 10:30:10|19.52|19.32|19.52|19.32|19.52|19.32|19.52|19.32|1
1650709870000|2022-04-23 10:31:10|19.53|19.33|19.53|19.33|19.53|19.33|19.53|19.33|1
1650709880000|2022-04-23 10:31:20|19.52|19.32|19.52|19.32|19.52|19.32|19.52|19.32|1
1650709900000|2022-04-23 10:31:40|19.51|19.31|19.51|19.31|19.52|19.32|19.51|19.31|5
1650709910000|2022-04-23 10:31:50|19.52|19.32|19.52|19.32|19.52|19.32|19.51|19.31|3
1650709920000|2022-04-23 10:32:00|19.51|19.31|19.52|19.32|19.52|19.32|19.51|19.31|2
1650758410000|2022-04-24 00:00:10|19.25|19.05|19.25|19.05|19.25|19.05|19.24|19.04|3
1650758420000|2022-04-24 00:00:20|19.24|19.04|19.24|19.04|19.25|19.05|19.24|19.04|3
1650758450000|2022-04-24 00:00:50|19.25|19.05|19.25|19.05|19.25|19.05|19.25|19.05|1
1650758470000|2022-04-24 00:01:10|19.26|19.06|19.26|19.06|19.26|19.06|19.26|19.06|1
1650758490000|2022-04-24 00:01:30|19.27|19.07|19.28|19.08|19.28|19.08|19.27|19.07|8
1650758510000|2022-04-24 00:01:50|19.29|19.09|19.31|19.11|19.31|19.11|19.29|19.09|9
1650758520000|2022-04-24 00:02:00|19.32|19.12|19.31|19.11|19.32|19.12|19.31|19.11|4
1650758530000|2022-04-24 00:02:10|19.32|19.12|19.33|19.13|19.33|19.13|19.32|19.12|4
1650758540000|2022-04-24 00:02:20|19.32|19.12|19.33|19.13|19.33|19.13|19.32|19.12|4
1650758550000|2022-04-24 00:02:30|19.32|19.12|19.32|19.12|19.32|19.12|19.32|19.12|1
1650758560000|2022-04-24 00:02:40|19.31|19.11|19.29|19.09|19.31|19.11|19.29|19.09|9
1650758570000|2022-04-24 00:02:50|19.3|19.1|19.29|19.09|19.3|19.1|19.28|19.08|8
1650758580000|2022-04-24 00:03:00|19.3|19.1|19.3|19.1|19.3|19.1|19.3|19.1|1
1650758590000|2022-04-24 00:03:10|19.31|19.11|19.32|19.12|19.32|19.12|19.31|19.11|2
1650758600000|2022-04-24 00:03:20|19.31|19.11|19.3|19.1|19.32|19.12|19.3|19.1|6
1650758610000|2022-04-24 00:03:30|19.31|19.11|19.3|19.1|19.31|19.11|19.3|19.1|2
1650758630000|2022-04-24 00:03:50|19.29|19.09|19.29|19.09|19.29|19.09|19.29|19.09|1
1650758690000|2022-04-24 00:04:50|19.3|19.1|19.3|19.1|19.3|19.1|19.29|19.09|3
1650758710000|2022-04-24 00:05:10|19.31|19.11|19.3|19.1|19.31|19.11|19.3|19.1|2
1650758750000|2022-04-24 00:05:50|19.29|19.09|19.29|19.09|19.29|19.09|19.29|19.09|1
1650758780000|2022-04-24 00:06:20|19.3|19.1|19.3|19.1|19.3|19.1|19.29|19.09|5
1650758790000|2022-04-24 00:06:30|19.29|19.09|19.3|19.1|19.3|19.1|19.29|19.09|6
1650758810000|2022-04-24 00:06:50|19.29|19.09|19.29|19.09|19.3|19.1|19.29|19.09|5
1650758820000|2022-04-24 00:07:00|19.3|19.1|19.3|19.1|19.3|19.1|19.3|19.1|1
1650758870000|2022-04-24 00:07:50|19.29|19.09|19.29|19.09|19.3|19.1|19.29|19.09|5
1650758880000|2022-04-24 00:08:00|19.3|19.1|19.29|19.09|19.3|19.1|19.29|19.09|6
1650758890000|2022-04-24 00:08:10|19.3|19.1|19.3|19.1|19.3|19.1|19.29|19.09|5
1650758910000|2022-04-24 00:08:30|19.31|19.11|19.31|19.11|19.31|19.11|19.31|19.11|1
1650758920000|2022-04-24 00:08:40|19.3|19.1|19.31|19.11|19.31|19.11|19.3|19.1|2
1650758950000|2022-04-24 00:09:10|19.32|19.12|19.31|19.11|19.32|19.12|19.31|19.11|4
1650758960000|2022-04-24 00:09:20|19.32|19.12|19.31|19.11|19.32|19.12|19.31|19.11|2
1650758970000|2022-04-24 00:09:30|19.3|19.1|19.3|19.1|19.3|19.1|19.3|19.1|1
1650758980000|2022-04-24 00:09:40|19.31|19.11|19.3|19.1|19.31|19.11|19.3|19.1|4
1650759000000|2022-04-24 00:10:00|19.31|19.11|19.31|19.11|19.31|19.11|19.31|19.11|1
1650759010000|2022-04-24 00:10:10|19.32|19.12|19.32|19.12|19.32|19.12|19.32|19.12|1
1650759030000|2022-04-24 00:10:30|19.33|19.13|19.33|19.13|19.33|19.13|19.33|19.13|1
1650759080000|2022-04-24 00:11:20|19.34|19.14|19.33|19.13|19.34|19.14|19.33|19.13|2
1650759190000|2022-04-24 00:13:10|19.32|19.12|19.32|19.12|19.33|19.13|19.32|19.12|3
1650759240000|2022-04-24 00:14:00|19.31|19.11|19.31|19.11|19.31|19.11|19.31|19.11|1
1650759300000|2022-04-24 00:15:00|19.32|19.12|19.32|19.12|19.32|19.12|19.31|19.11|3
1650759310000|2022-04-24 00:15:10|19.31|19.11|19.31|19.11|19.32|19.12|19.31|19.11|3
1650759320000|2022-04-24 00:15:20|19.32|19.12|19.32|19.12|19.32|19.12|19.32|19.12|1
1650759360000|2022-04-24 00:16:00|19.31|19.11|19.31|19.11|19.31|19.11|19.31|19.11|1
1650759370000|2022-04-24 00:16:10|19.32|19.12|19.32|19.12|19.32|19.12|19.32|19.12|1
1650759390000|2022-04-24 00:16:30|19.31|19.11|19.31|19.11|19.32|19.12|19.31|19.11|3
1650759410000|2022-04-24 00:16:50|19.3|19.1|19.3|19.1|19.3|19.1|19.3|19.1|1
1650759430000|2022-04-24 00:17:10|19.31|19.11|19.31|19.11|19.31|19.11|19.3|19.1|3
1650759440000|2022-04-24 00:17:20|19.3|19.1|19.3|19.1|19.3|19.1|19.3|19.1|1
1650759500000|2022-04-24 00:18:20|19.29|19.09|19.29|19.09|19.29|19.09|19.29|19.09|1
1650759520000|2022-04-24 00:18:40|19.28|19.08|19.29|19.09|19.29|19.09|19.28|19.08|4
1650759580000|2022-04-24 00:19:40|19.3|19.1|19.3|19.1|19.3|19.1|19.29|19.09|3
1650759650000|2022-04-24 00:20:50|19.29|19.09|19.29|19.09|19.3|19.1|19.29|19.09|3
1650759680000|2022-04-24 00:21:20|19.3|19.1|19.3|19.1|19.3|19.1|19.29|19.09|7
1650759690000|2022-04-24 00:21:30|19.29|19.09|19.29|19.09|19.29|19.09|19.29|19.09|1
1650759710000|2022-04-24 00:21:50|19.3|19.1|19.29|19.09|19.3|19.1|19.29|19.09|2
1650759730000|2022-04-24 00:22:10|19.3|19.1|19.29|19.09|19.3|19.1|19.29|19.09|2
1650759760000|2022-04-24 00:22:40|19.3|19.1|19.3|19.1|19.3|19.1|19.29|19.09|3
1650759920000|2022-04-24 00:25:20|19.31|19.11|19.31|19.11|19.31|19.11|19.31|19.11|1
1650759930000|2022-04-24 00:25:30|19.32|19.12|19.31|19.11|19.32|19.12|19.31|19.11|4
1650759940000|2022-04-24 00:25:40|19.32|19.12|19.31|19.11|19.32|19.12|19.31|19.11|2
1650759970000|2022-04-24 00:26:10|19.32|19.12|19.32|19.12|19.32|19.12|19.31|19.11|3
1650759980000|2022-04-24 00:26:20|19.31|19.11|19.32|19.12|19.32|19.12|19.31|19.11|2
1650760030000|2022-04-24 00:27:10|19.33|19.13|19.34|19.14|19.34|19.14|19.33|19.13|2
1650760040000|2022-04-24 00:27:20|19.33|19.13|19.34|19.14|19.34|19.14|19.33|19.13|12
1650760050000|2022-04-24 00:27:30|19.33|19.13|19.33|19.13|19.34|19.14|19.33|19.13|5
1650760060000|2022-04-24 00:27:40|19.34|19.14|19.34|19.14|19.34|19.14|19.33|19.13|3
1650760070000|2022-04-24 00:27:50|19.33|19.13|19.33|19.13|19.33|19.13|19.33|19.13|1
1650760090000|2022-04-24 00:28:10|19.34|19.14|19.34|19.14|19.34|19.14|19.34|19.14|1
1650760150000|2022-04-24 00:29:10|19.35|19.15|19.35|19.15|19.35|19.15|19.35|19.15|1
1650760180000|2022-04-24 00:29:40|19.36|19.16|19.36|19.16|19.36|19.16|19.36|19.16|1
1650760200000|2022-04-24 00:30:00|19.37|19.17|19.37|19.17|19.37|19.17|19.37|19.17|1
1650760210000|2022-04-24 00:30:10|19.38|19.18|19.37|19.17|19.38|19.18|19.37|19.17|4
1650760220000|2022-04-24 00:30:20|19.36|19.16|19.36|19.16|19.36|19.16|19.36|19.16|1
1650760240000|2022-04-24 00:30:40|19.35|19.15|19.36|19.16|19.36|19.16|19.35|19.15|12
1650760250000|2022-04-24 00:30:50|19.35|19.15|19.35|19.15|19.35|19.15|19.35|19.15|1
1650760280000|2022-04-24 00:31:20|19.36|19.16|19.36|19.16|19.36|19.16|19.35|19.15|3
1650760430000|2022-04-24 00:33:50|19.35|19.15|19.35|19.15|19.36|19.16|19.35|19.15|3
1650760470000|2022-04-24 00:34:30|19.34|19.14|19.35|19.15|19.35|19.15|19.34|19.14|2
1650760480000|2022-04-24 00:34:40|19.34|19.14|19.35|19.15|19.35|19.15|19.34|19.14|2
1650760490000|2022-04-24 00:34:50|19.34|19.14|19.35|19.15|19.35|19.15|19.34|19.14|2
1650760500000|2022-04-24 00:35:00|19.34|19.14|19.35|19.15|19.35|19.15|19.34|19.14|4
1650760510000|2022-04-24 00:35:10|19.34|19.14|19.34|19.14|19.34|19.14|19.34|19.14|1
1650760520000|2022-04-24 00:35:20|19.35|19.15|19.34|19.14|19.35|19.15|19.34|19.14|2
1650760530000|2022-04-24 00:35:30|19.35|19.15|19.34|19.14|19.35|19.15|19.34|19.14|4
1650760540000|2022-04-24 00:35:40|19.35|19.15|19.33|19.13|19.35|19.15|19.33|19.13|5
1650760550000|2022-04-24 00:35:50|19.34|19.14|19.34|19.14|19.34|19.14|19.33|19.13|3
1650760560000|2022-04-24 00:36:00|19.33|19.13|19.36|19.16|19.36|19.16|19.33|19.13|6
1650760610000|2022-04-24 00:36:50|19.35|19.15|19.36|19.16|19.36|19.16|19.35|19.15|6
1650760620000|2022-04-24 00:37:00|19.35|19.15|19.35|19.15|19.35|19.15|19.35|19.15|1
1650760680000|2022-04-24 00:38:00|19.36|19.16|19.36|19.16|19.36|19.16|19.36|19.16|1
1650760800000|2022-04-24 00:40:00|19.37|19.17|19.38|19.18|19.38|19.18|19.37|19.17|2
1650760880000|2022-04-24 00:41:20|19.39|19.19|19.38|19.18|19.39|19.19|19.38|19.18|2
1650760890000|2022-04-24 00:41:30|19.39|19.19|19.39|19.19|19.39|19.19|19.39|19.19|1
1650760940000|2022-04-24 00:42:20|19.38|19.18|19.39|19.19|19.39|19.19|19.38|19.18|2
1650760980000|2022-04-24 00:43:00|19.38|19.18|19.38|19.18|19.38|19.18|19.38|19.18|1
1650760990000|2022-04-24 00:43:10|19.39|19.19|19.38|19.18|19.39|19.19|19.38|19.18|8
1650761010000|2022-04-24 00:43:30|19.39|19.19|19.39|19.19|19.39|19.19|19.39|19.19|1
1650761020000|2022-04-24 00:43:40|19.38|19.18|19.39|19.19|19.39|19.19|19.38|19.18|4
1650761030000|2022-04-24 00:43:50|19.38|19.18|19.39|19.19|19.39|19.19|19.38|19.18|4
1650761040000|2022-04-24 00:44:00|19.38|19.18|19.38|19.18|19.39|19.19|19.38|19.18|3
1650761090000|2022-04-24 00:44:50|19.39|19.19|19.39|19.19|19.39|19.19|19.39|19.19|1
1650761100000|2022-04-24 00:45:00|19.38|19.18|19.37|19.17|19.38|19.18|19.37|19.17|4
1650761110000|2022-04-24 00:45:10|19.38|19.18|19.38|19.18|19.38|19.18|19.38|19.18|1
1650761270000|2022-04-24 00:47:50|19.37|19.17|19.37|19.17|19.37|19.17|19.37|19.17|1
1650761280000|2022-04-24 00:48:00|19.36|19.16|19.36|19.16|19.37|19.17|19.36|19.16|3
1650761300000|2022-04-24 00:48:20|19.35|19.15|19.36|19.16|19.36|19.16|19.35|19.15|2
1650761310000|2022-04-24 00:48:30|19.35|19.15|19.36|19.16|19.36|19.16|19.35|19.15|2
1650761340000|2022-04-24 00:49:00|19.35|19.15|19.35|19.15|19.36|19.16|19.35|19.15|3
1650761360000|2022-04-24 00:49:20|19.36|19.16|19.36|19.16|19.36|19.16|19.36|19.16|1
1650761370000|2022-04-24 00:49:30|19.35|19.15|19.35|19.15|19.36|19.16|19.35|19.15|5
1650761380000|2022-04-24 00:49:40|19.36|19.16|19.36|19.16|19.36|19.16|19.35|19.15|5
1650761390000|2022-04-24 00:49:50|19.35|19.15|19.35|19.15|19.36|19.16|19.35|19.15|5
1650761440000|2022-04-24 00:50:40|19.34|19.14|19.34|19.14|19.34|19.14|19.34|19.14|1
1650761450000|2022-04-24 00:50:50|19.33|19.13|19.33|19.13|19.33|19.13|19.33|19.13|1
1650761460000|2022-04-24 00:51:00|19.34|19.14|19.34|19.14|19.34|19.14|19.33|19.13|5
1650761520000|2022-04-24 00:52:00|19.35|19.15|19.35|19.15|19.35|19.15|19.35|19.15|1
1650761540000|2022-04-24 00:52:20|19.34|19.14|19.35|19.15|19.35|19.15|19.34|19.14|2
1650761620000|2022-04-24 00:53:40|19.36|19.16|19.36|19.16|19.36|19.16|19.36|19.16|1
1650761760000|2022-04-24 00:56:00|19.37|19.17|19.37|19.17|19.37|19.17|19.37|19.17|1
1650761800000|2022-04-24 00:56:40|19.36|19.16|19.37|19.17|19.37|19.17|19.36|19.16|2
1650761810000|2022-04-24 00:56:50|19.36|19.16|19.37|19.17|19.37|19.17|19.36|19.16|2
1650762000000|2022-04-24 01:00:00|19.36|19.16|19.36|19.16|19.37|19.17|19.36|19.16|3
1650762010000|2022-04-24 01:00:10|19.35|19.15|19.35|19.15|19.35|19.15|19.35|19.15|1
1650762020000|2022-04-24 01:00:20|19.34|19.14|19.35|19.15|19.35|19.15|19.34|19.14|2
1650762050000|2022-04-24 01:00:50|19.36|19.16|19.36|19.16|19.36|19.16|19.36|19.16|1
1650762080000|2022-04-24 01:01:20|19.37|19.17|19.37|19.17|19.37|19.17|19.36|19.16|5
1650762120000|2022-04-24 01:02:00|19.38|19.18|19.38|19.18|19.38|19.18|19.37|19.17|3
1650762180000|2022-04-24 01:03:00|19.37|19.17|19.36|19.16|19.37|19.17|19.36|19.16|2
1650762190000|2022-04-24 01:03:10|19.37|19.17|19.36|19.16|19.37|19.17|19.36|19.16|2
1650762210000|2022-04-24 01:03:30|19.35|19.15|19.36|19.16|19.36|19.16|19.35|19.15|2
1650762220000|2022-04-24 01:03:40|19.35|19.15|19.36|19.16|19.36|19.16|19.35|19.15|4
1650762230000|2022-04-24 01:03:50|19.35|19.15|19.35|19.15|19.36|19.16|19.35|19.15|3
1650762240000|2022-04-24 01:04:00|19.36|19.16|19.36|19.16|19.36|19.16|19.35|19.15|3
1650762250000|2022-04-24 01:04:10|19.35|19.15|19.35|19.15|19.35|19.15|19.35|19.15|1
1650762260000|2022-04-24 01:04:20|19.36|19.16|19.35|19.15|19.36|19.16|19.35|19.15|2
1650762270000|2022-04-24 01:04:30|19.36|19.16|19.36|19.16|19.36|19.16|19.36|19.16|1
1650762310000|2022-04-24 01:05:10|19.37|19.17|19.37|19.17|19.37|19.17|19.37|19.17|1
1650762340000|2022-04-24 01:05:40|19.38|19.18|19.38|19.18|19.38|19.18|19.37|19.17|5
1650762470000|2022-04-24 01:07:50|19.39|19.19|19.38|19.18|19.39|19.19|19.38|19.18|4
1650762490000|2022-04-24 01:08:10|19.39|19.19|19.39|19.19|19.39|19.19|19.38|19.18|3
1650762500000|2022-04-24 01:08:20|19.38|19.18|19.39|19.19|19.39|19.19|19.38|19.18|8
1650762510000|2022-04-24 01:08:30|19.38|19.18|19.39|19.19|19.39|19.19|19.38|19.18|4
1650762520000|2022-04-24 01:08:40|19.38|19.18|19.38|19.18|19.38|19.18|19.38|19.18|1
1650762530000|2022-04-24 01:08:50|19.39|19.19|19.39|19.19|19.39|19.19|19.38|19.18|3
1650762540000|2022-04-24 01:09:00|19.38|19.18|19.39|19.19|19.39|19.19|19.38|19.18|8
1650762550000|2022-04-24 01:09:10|19.38|19.18|19.38|19.18|19.38|19.18|19.38|19.18|1
1650762580000|2022-04-24 01:09:40|19.37|19.17|19.37|19.17|19.37|19.17|19.37|19.17|1
1650762590000|2022-04-24 01:09:50|19.38|19.18|19.37|19.17|19.38|19.18|19.37|19.17|4
1650762600000|2022-04-24 01:10:00|19.38|19.18|19.38|19.18|19.38|19.18|19.37|19.17|5
1650762720000|2022-04-24 01:12:00|19.39|19.19|19.39|19.19|19.39|19.19|19.39|19.19|1
1650762730000|2022-04-24 01:12:10|19.41|19.21|19.46|19.26|19.46|19.26|19.41|19.21|6
1650762740000|2022-04-24 01:12:20|19.45|19.25|19.45|19.25|19.47|19.27|19.45|19.25|11
1650762750000|2022-04-24 01:12:30|19.44|19.24|19.45|19.25|19.45|19.25|19.44|19.24|2
1650762760000|2022-04-24 01:12:40|19.44|19.24|19.45|19.25|19.45|19.25|19.44|19.24|2
1650762770000|2022-04-24 01:12:50|19.46|19.26|19.47|19.27|19.47|19.27|19.45|19.25|8
1650762780000|2022-04-24 01:13:00|19.48|19.28|19.48|19.28|19.48|19.28|19.48|19.28|1
1650762790000|2022-04-24 01:13:10|19.49|19.29|19.48|19.28|19.49|19.29|19.48|19.28|14
1650762800000|2022-04-24 01:13:20|19.49|19.29|19.49|19.29|19.49|19.29|19.48|19.28|5
1650762830000|2022-04-24 01:13:50|19.5|19.3|19.5|19.3|19.5|19.3|19.49|19.29|3
1650762840000|2022-04-24 01:14:00|19.49|19.29|19.5|19.3|19.5|19.3|19.49|19.29|6
1650762850000|2022-04-24 01:14:10|19.51|19.31|19.51|19.31|19.51|19.31|19.51|19.31|1
1650762860000|2022-04-24 01:14:20|19.5|19.3|19.51|19.31|19.51|19.31|19.5|19.3|4
1650762870000|2022-04-24 01:14:30|19.5|19.3|19.51|19.31|19.51|19.31|19.5|19.3|2
1650762880000|2022-04-24 01:14:40|19.5|19.3|19.5|19.3|19.5|19.3|19.5|19.3|1
1650762930000|2022-04-24 01:15:30|19.49|19.29|19.5|19.3|19.5|19.3|19.49|19.29|2
1650762940000|2022-04-24 01:15:40|19.49|19.29|19.5|19.3|19.5|19.3|19.49|19.29|2
1650762960000|2022-04-24 01:16:00|19.49|19.29|19.49|19.29|19.5|19.3|19.49|19.29|13
1650762970000|2022-04-24 01:16:10|19.5|19.3|19.5|19.3|19.5|19.3|19.49|19.29|13
1650762980000|2022-04-24 01:16:20|19.49|19.29|19.5|19.3|19.5|19.3|19.49|19.29|10
1650762990000|2022-04-24 01:16:30|19.49|19.29|19.5|19.3|19.5|19.3|19.49|19.29|18
1650763000000|2022-04-24 01:16:40|19.49|19.29|19.5|19.3|19.5|19.3|19.49|19.29|14
1650763010000|2022-04-24 01:16:50|19.49|19.29|19.48|19.28|19.49|19.29|19.48|19.28|6
1650763020000|2022-04-24 01:17:00|19.47|19.27|19.45|19.25|19.47|19.27|19.44|19.24|5
1650763040000|2022-04-24 01:17:20|19.44|19.24|19.44|19.24|19.44|19.24|19.44|19.24|1
1650763050000|2022-04-24 01:17:30|19.45|19.25|19.44|19.24|19.45|19.25|19.44|19.24|4
1650763060000|2022-04-24 01:17:40|19.45|19.25|19.44|19.24|19.45|19.25|19.44|19.24|4
1650763090000|2022-04-24 01:18:10|19.43|19.23|19.44|19.24|19.44|19.24|19.43|19.23|2
1650763100000|2022-04-24 01:18:20|19.43|19.23|19.43|19.23|19.44|19.24|19.43|19.23|5
1650763180000|2022-04-24 01:19:40|19.42|19.22|19.41|19.21|19.42|19.22|19.41|19.21|6
1650763190000|2022-04-24 01:19:50|19.42|19.22|19.42|19.22|19.42|19.22|19.42|19.22|1
1650763200000|2022-04-24 01:20:00|19.43|19.23|19.43|19.23|19.43|19.23|19.43|19.23|1
1650763230000|2022-04-24 01:20:30|19.42|19.22|19.41|19.21|19.42|19.22|19.41|19.21|8
1650763240000|2022-04-24 01:20:40|19.42|19.22|19.42|19.22|19.42|19.22|19.42|19.22|1
1650763340000|2022-04-24 01:22:20|19.41|19.21|19.42|19.22|19.42|19.22|19.41|19.21|6
1650763370000|2022-04-24 01:22:50|19.41|19.21|19.41|19.21|19.42|19.22|19.41|19.21|7
1650763380000|2022-04-24 01:23:00|19.42|19.22|19.41|19.21|19.42|19.22|19.41|19.21|4
1650763500000|2022-04-24 01:25:00|19.4|19.2|19.4|19.2|19.4|19.2|19.4|19.2|1
1650763620000|2022-04-24 01:27:00|19.39|19.19|19.39|19.19|19.39|19.19|19.39|19.19|1
1650763650000|2022-04-24 01:27:30|19.4|19.2|19.4|19.2|19.4|19.2|19.39|19.19|5
1650763670000|2022-04-24 01:27:50|19.41|19.21|19.41|19.21|19.41|19.21|19.4|19.2|5
1650763680000|2022-04-24 01:28:00|19.42|19.22|19.42|19.22|19.42|19.22|19.41|19.21|3
1650763690000|2022-04-24 01:28:10|19.41|19.21|19.41|19.21|19.41|19.21|19.41|19.21|1
1650763700000|2022-04-24 01:28:20|19.4|19.2|19.4|19.2|19.4|19.2|19.4|19.2|1
1650763730000|2022-04-24 01:28:50|19.39|19.19|19.39|19.19|19.4|19.2|19.39|19.19|7
1650763750000|2022-04-24 01:29:10|19.4|19.2|19.39|19.19|19.4|19.2|19.39|19.19|2
1650763760000|2022-04-24 01:29:20|19.4|19.2|19.39|19.19|19.4|19.2|19.39|19.19|2
1650763770000|2022-04-24 01:29:30|19.4|19.2|19.4|19.2|19.4|19.2|19.39|19.19|3
1650763780000|2022-04-24 01:29:40|19.39|19.19|19.39|19.19|19.4|19.2|19.39|19.19|3
1650763890000|2022-04-24 01:31:30|19.4|19.2|19.39|19.19|19.4|19.2|19.39|19.19|2
1650763900000|2022-04-24 01:31:40|19.4|19.2|19.4|19.2|19.4|19.2|19.39|19.19|3
1650763910000|2022-04-24 01:31:50|19.39|19.19|19.39|19.19|19.39|19.19|19.39|19.19|1
1650764000000|2022-04-24 01:33:20|19.38|19.18|19.38|19.18|19.38|19.18|19.38|19.18|1
1650764070000|2022-04-24 01:34:30|19.37|19.17|19.37|19.17|19.37|19.17|19.37|19.17|1
1650764100000|2022-04-24 01:35:00|19.36|19.16|19.36|19.16|19.37|19.17|19.36|19.16|3
1650764140000|2022-04-24 01:35:40|19.37|19.17|19.37|19.17|19.37|19.17|19.37|19.17|1
1650764150000|2022-04-24 01:35:50|19.36|19.16|19.37|19.17|19.37|19.17|19.36|19.16|12
1650764160000|2022-04-24 01:36:00|19.36|19.16|19.37|19.17|19.37|19.17|19.36|19.16|2
1650764200000|2022-04-24 01:36:40|19.36|19.16|19.37|19.17|19.37|19.17|19.36|19.16|2
1650764210000|2022-04-24 01:36:50|19.36|19.16|19.36|19.16|19.37|19.17|19.36|19.16|9
1650764220000|2022-04-24 01:37:00|19.37|19.17|19.37|19.17|19.37|19.17|19.36|19.16|3
1650764290000|2022-04-24 01:38:10|19.36|19.16|19.37|19.17|19.37|19.17|19.36|19.16|2
1650764310000|2022-04-24 01:38:30|19.36|19.16|19.36|19.16|19.36|19.16|19.36|19.16|1
1650764320000|2022-04-24 01:38:40|19.37|19.17|19.36|19.16|19.37|19.17|19.36|19.16|2
1650764340000|2022-04-24 01:39:00|19.37|19.17|19.36|19.16|19.37|19.17|19.36|19.16|2
1650764370000|2022-04-24 01:39:30|19.37|19.17|19.36|19.16|19.37|19.17|19.36|19.16|2
1650764650000|2022-04-24 01:44:10|19.35|19.15|19.35|19.15|19.35|19.15|19.35|19.15|1
1650764660000|2022-04-24 01:44:20|19.36|19.16|19.35|19.15|19.36|19.16|19.35|19.15|2
1650764740000|2022-04-24 01:45:40|19.34|19.14|19.34|19.14|19.34|19.14|19.34|19.14|1
1650764770000|2022-04-24 01:46:10|19.35|19.15|19.35|19.15|19.35|19.15|19.35|19.15|1
1650764800000|2022-04-24 01:46:40|19.36|19.16|19.36|19.16|19.36|19.16|19.35|19.15|3
1650764810000|2022-04-24 01:46:50|19.35|19.15|19.35|19.15|19.35|19.15|19.35|19.15|1
1650764820000|2022-04-24 01:47:00|19.36|19.16|19.36|19.16|19.36|19.16|19.36|19.16|1
1650764860000|2022-04-24 01:47:40|19.37|19.17|19.37|19.17|19.37|19.17|19.37|19.17|1
1650764870000|2022-04-24 01:47:50|19.36|19.16|19.37|19.17|19.37|19.17|19.36|19.16|2
1650764880000|2022-04-24 01:48:00|19.36|19.16|19.36|19.16|19.37|19.17|19.36|19.16|3
1650764910000|2022-04-24 01:48:30|19.35|19.15|19.35|19.15|19.35|19.15|19.35|19.15|1
1650764940000|2022-04-24 01:49:00|19.34|19.14|19.34|19.14|19.34|19.14|19.34|19.14|1
1650764970000|2022-04-24 01:49:30|19.33|19.13|19.33|19.13|19.33|19.13|19.32|19.12|5
1650764980000|2022-04-24 01:49:40|19.32|19.12|19.32|19.12|19.32|19.12|19.32|19.12|1
1650765050000|2022-04-24 01:50:50|19.31|19.11|19.3|19.1|19.31|19.11|19.3|19.1|2
1650765060000|2022-04-24 01:51:00|19.31|19.11|19.3|19.1|19.31|19.11|19.3|19.1|2
1650765070000|2022-04-24 01:51:10|19.31|19.11|19.31|19.11|19.31|19.11|19.3|19.1|3
1650765080000|2022-04-24 01:51:20|19.32|19.12|19.31|19.11|19.32|19.12|19.31|19.11|2
1650765090000|2022-04-24 01:51:30|19.32|19.12|19.32|19.12|19.32|19.12|19.31|19.11|5
1650765100000|2022-04-24 01:51:40|19.31|19.11|19.32|19.12|19.32|19.12|19.31|19.11|2
1650765300000|2022-04-24 01:55:00|19.31|19.11|19.31|19.11|19.31|19.11|19.31|19.11|1
1650765480000|2022-04-24 01:58:00|19.32|19.12|19.32|19.12|19.32|19.12|19.32|19.12|1
1650765510000|2022-04-24 01:58:30|19.31|19.11|19.31|19.11|19.32|19.12|19.31|19.11|3
1650765520000|2022-04-24 01:58:40|19.32|19.12|19.31|19.11|19.32|19.12|19.31|19.11|16
1650765530000|2022-04-24 01:58:50|19.32|19.12|19.31|19.11|19.32|19.12|19.31|19.11|4
1650765540000|2022-04-24 01:59:00|19.32|19.12|19.31|19.11|19.32|19.12|19.31|19.11|4
1650765550000|2022-04-24 01:59:10|19.32|19.12|19.32|19.12|19.32|19.12|19.32|19.12|1
1650765580000|2022-04-24 01:59:40|19.31|19.11|19.31|19.11|19.31|19.11|19.31|19.11|1
1650765610000|2022-04-24 02:00:10|19.3|19.1|19.31|19.11|19.31|19.11|19.3|19.1|2
1650765630000|2022-04-24 02:00:30|19.3|19.1|19.31|19.11|19.31|19.11|19.3|19.1|10
1650765640000|2022-04-24 02:00:40|19.3|19.1|19.31|19.11|19.31|19.11|19.3|19.1|14
1650765650000|2022-04-24 02:00:50|19.3|19.1|19.31|19.11|19.31|19.11|19.3|19.1|6
1650765660000|2022-04-24 02:01:00|19.3|19.1|19.31|19.11|19.31|19.11|19.3|19.1|2
1650765730000|2022-04-24 02:02:10|19.3|19.1|19.3|19.1|19.3|19.1|19.3|19.1|1
1650765750000|2022-04-24 02:02:30|19.29|19.09|19.29|19.09|19.29|19.09|19.29|19.09|1
1650765780000|2022-04-24 02:03:00|19.28|19.08|19.28|19.08|19.28|19.08|19.28|19.08|1
1650765820000|2022-04-24 02:03:40|19.29|19.09|19.29|19.09|19.29|19.09|19.29|19.09|1
1650765830000|2022-04-24 02:03:50|19.28|19.08|19.29|19.09|19.29|19.09|19.28|19.08|4
1650765840000|2022-04-24 02:04:00|19.28|19.08|19.29|19.09|19.29|19.09|19.28|19.08|12
1650765850000|2022-04-24 02:04:10|19.28|19.08|19.28|19.08|19.29|19.09|19.28|19.08|5
1650765890000|2022-04-24 02:04:50|19.27|19.07|19.27|19.07|19.27|19.07|19.27|19.07|1
1650765900000|2022-04-24 02:05:00|19.28|19.08|19.28|19.08|19.28|19.08|19.28|19.08|1
1650765970000|2022-04-24 02:06:10|19.27|19.07|19.27|19.07|19.27|19.07|19.27|19.07|1
1650765980000|2022-04-24 02:06:20|19.28|19.08|19.28|19.08|19.28|19.08|19.28|19.08|1
1650766010000|2022-04-24 02:06:50|19.27|19.07|19.27|19.07|19.27|19.07|19.27|19.07|1
1650766030000|2022-04-24 02:07:10|19.26|19.06|19.26|19.06|19.26|19.06|19.26|19.06|1
1650766040000|2022-04-24 02:07:20|19.27|19.07|19.27|19.07|19.27|19.07|19.27|19.07|1
1650766050000|2022-04-24 02:07:30|19.26|19.06|19.26|19.06|19.27|19.07|19.26|19.06|3
1650766060000|2022-04-24 02:07:40|19.27|19.07|19.26|19.06|19.27|19.07|19.26|19.06|2
1650766090000|2022-04-24 02:08:10|19.27|19.07|19.27|19.07|19.27|19.07|19.26|19.06|5
1650766100000|2022-04-24 02:08:20|19.28|19.08|19.28|19.08|19.28|19.08|19.28|19.08|1
1650766110000|2022-04-24 02:08:30|19.27|19.07|19.27|19.07|19.28|19.08|19.27|19.07|5
1650766120000|2022-04-24 02:08:40|19.28|19.08|19.27|19.07|19.28|19.08|19.27|19.07|2
1650766130000|2022-04-24 02:08:50|19.28|19.08|19.27|19.07|19.28|19.08|19.27|19.07|6
1650766140000|2022-04-24 02:09:00|19.28|19.08|19.28|19.08|19.28|19.08|19.27|19.07|7
1650766150000|2022-04-24 02:09:10|19.27|19.07|19.27|19.07|19.28|19.08|19.27|19.07|11
1650766160000|2022-04-24 02:09:20|19.28|19.08|19.28|19.08|19.28|19.08|19.28|19.08|1
1650766170000|2022-04-24 02:09:30|19.27|19.07|19.28|19.08|19.28|19.08|19.27|19.07|2
1650766190000|2022-04-24 02:09:50|19.27|19.07|19.27|19.07|19.27|19.07|19.27|19.07|1
1650766230000|2022-04-24 02:10:30|19.28|19.08|19.28|19.08|19.28|19.08|19.28|19.08|1
1650766240000|2022-04-24 02:10:40|19.27|19.07|19.27|19.07|19.27|19.07|19.27|19.07|1
1650766250000|2022-04-24 02:10:50|19.28|19.08|19.28|19.08|19.28|19.08|19.27|19.07|3
1650766260000|2022-04-24 02:11:00|19.29|19.09|19.29|19.09|19.29|19.09|19.28|19.08|5
1650766270000|2022-04-24 02:11:10|19.28|19.08|19.29|19.09|19.29|19.09|19.28|19.08|4
1650766330000|2022-04-24 02:12:10|19.3|19.1|19.3|19.1|19.3|19.1|19.3|19.1|1
1650766370000|2022-04-24 02:12:50|19.31|19.11|19.31|19.11|19.31|19.11|19.31|19.11|1
1650766390000|2022-04-24 02:13:10|19.32|19.12|19.32|19.12|19.32|19.12|19.31|19.11|5
1650766430000|2022-04-24 02:13:50|19.31|19.11|19.31|19.11|19.32|19.12|19.31|19.11|5
1650766440000|2022-04-24 02:14:00|19.32|19.12|19.31|19.11|19.32|19.12|19.31|19.11|4
1650766450000|2022-04-24 02:14:10|19.32|19.12|19.32|19.12|19.32|19.12|19.31|19.11|7
1650766480000|2022-04-24 02:14:40|19.31|19.11|19.32|19.12|19.32|19.12|19.31|19.11|2
1650766490000|2022-04-24 02:14:50|19.33|19.13|19.33|19.13|19.33|19.13|19.33|19.13|1
1650766500000|2022-04-24 02:15:00|19.34|19.14|19.34|19.14|19.34|19.14|19.34|19.14|1
1650766510000|2022-04-24 02:15:10|19.33|19.13|19.35|19.15|19.35|19.15|19.33|19.13|5
1650766540000|2022-04-24 02:15:40|19.34|19.14|19.35|19.15|19.35|19.15|19.34|19.14|2
1650766560000|2022-04-24 02:16:00|19.36|19.16|19.36|19.16|19.36|19.16|19.35|19.15|5
1650766580000|2022-04-24 02:16:20|19.35|19.15|19.36|19.16|19.36|19.16|19.35|19.15|6
1650766590000|2022-04-24 02:16:30|19.35|19.15|19.36|19.16|19.36|19.16|19.35|19.15|14
1650766610000|2022-04-24 02:16:50|19.35|19.15|19.36|19.16|19.36|19.16|19.35|19.15|2
1650766620000|2022-04-24 02:17:00|19.35|19.15|19.36|19.16|19.36|19.16|19.35|19.15|2
1650766660000|2022-04-24 02:17:40|19.35|19.15|19.36|19.16|19.36|19.16|19.35|19.15|2
1650766680000|2022-04-24 02:18:00|19.35|19.15|19.35|19.15|19.35|19.15|19.35|19.15|1
1650766690000|2022-04-24 02:18:10|19.36|19.16|19.36|19.16|19.36|19.16|19.36|19.16|1
1650766710000|2022-04-24 02:18:30|19.35|19.15|19.36|19.16|19.36|19.16|19.35|19.15|2
1650766780000|2022-04-24 02:19:40|19.35|19.15|19.35|19.15|19.35|19.15|19.35|19.15|1
1650766790000|2022-04-24 02:19:50|19.36|19.16|19.36|19.16|19.36|19.16|19.36|19.16|1
1650766830000|2022-04-24 02:20:30|19.37|19.17|19.37|19.17|19.37|19.17|19.37|19.17|1
1650766860000|2022-04-24 02:21:00|19.36|19.16|19.36|19.16|19.36|19.16|19.36|19.16|1
1650767000000|2022-04-24 02:23:20|19.35|19.15|19.36|19.16|19.36|19.16|19.35|19.15|6
1650767010000|2022-04-24 02:23:30|19.35|19.15|19.36|19.16|19.36|19.16|19.35|19.15|4
1650767030000|2022-04-24 02:23:50|19.35|19.15|19.36|19.16|19.36|19.16|19.35|19.15|2
1650767040000|2022-04-24 02:24:00|19.35|19.15|19.36|19.16|19.36|19.16|19.35|19.15|4
1650767050000|2022-04-24 02:24:10|19.35|19.15|19.36|19.16|19.36|19.16|19.35|19.15|2
1650767060000|2022-04-24 02:24:20|19.35|19.15|19.36|19.16|19.36|19.16|19.35|19.15|6
1650767160000|2022-04-24 02:26:00|19.35|19.15|19.36|19.16|19.36|19.16|19.35|19.15|2
1650767310000|2022-04-24 02:28:30|19.35|19.15|19.35|19.15|19.35|19.15|19.35|19.15|1
1650767360000|2022-04-24 02:29:20|19.34|19.14|19.34|19.14|19.34|19.14|19.34|19.14|1
1650767530000|2022-04-24 02:32:10|19.35|19.15|19.35|19.15|19.35|19.15|19.34|19.14|3
1650767540000|2022-04-24 02:32:20|19.34|19.14|19.35|19.15|19.35|19.15|19.34|19.14|2
1650767580000|2022-04-24 02:33:00|19.34|19.14|19.35|19.15|19.35|19.15|19.34|19.14|2
1650767610000|2022-04-24 02:33:30|19.34|19.14|19.35|19.15|19.35|19.15|19.34|19.14|2
1650767650000|2022-04-24 02:34:10|19.36|19.16|19.36|19.16|19.36|19.16|19.35|19.15|7
1650767660000|2022-04-24 02:34:20|19.35|19.15|19.36|19.16|19.36|19.16|19.35|19.15|12
1650767670000|2022-04-24 02:34:30|19.35|19.15|19.36|19.16|19.36|19.16|19.35|19.15|16
1650767680000|2022-04-24 02:34:40|19.35|19.15|19.36|19.16|19.36|19.16|19.35|19.15|6
1650767700000|2022-04-24 02:35:00|19.35|19.15|19.36|19.16|19.36|19.16|19.35|19.15|4
1650767720000|2022-04-24 02:35:20|19.37|19.17|19.36|19.16|19.37|19.17|19.36|19.16|2
1650767730000|2022-04-24 02:35:30|19.37|19.17|19.37|19.17|19.37|19.17|19.36|19.16|9
1650767740000|2022-04-24 02:35:40|19.36|19.16|19.37|19.17|19.37|19.17|19.36|19.16|10
1650767850000|2022-04-24 02:37:30|19.36|19.16|19.37|19.17|19.37|19.17|19.36|19.16|2
1650767880000|2022-04-24 02:38:00|19.36|19.16|19.37|19.17|19.37|19.17|19.36|19.16|2
1650767940000|2022-04-24 02:39:00|19.36|19.16|19.36|19.16|19.37|19.17|19.36|19.16|3
1650768030000|2022-04-24 02:40:30|19.35|19.15|19.35|19.15|19.35|19.15|19.35|19.15|1
1650768040000|2022-04-24 02:40:40|19.36|19.16|19.36|19.16|19.36|19.16|19.36|19.16|1
1650768060000|2022-04-24 02:41:00|19.35|19.15|19.35|19.15|19.36|19.16|19.35|19.15|3
1650768070000|2022-04-24 02:41:10|19.36|19.16|19.36|19.16|19.36|19.16|19.36|19.16|1
1650768310000|2022-04-24 02:45:10|19.35|19.15|19.35|19.15|19.35|19.15|19.35|19.15|1
1650768400000|2022-04-24 02:46:40|19.34|19.14|19.34|19.14|19.34|19.14|19.34|19.14|1
1650768410000|2022-04-24 02:46:50|19.35|19.15|19.35|19.15|19.35|19.15|19.35|19.15|1
1650768420000|2022-04-24 02:47:00|19.34|19.14|19.35|19.15|19.35|19.15|19.34|19.14|4
1650768430000|2022-04-24 02:47:10|19.34|19.14|19.34|19.14|19.35|19.15|19.34|19.14|3
1650768540000|2022-04-24 02:49:00|19.33|19.13|19.33|19.13|19.34|19.14|19.33|19.13|9
1650768550000|2022-04-24 02:49:10|19.34|19.14|19.33|19.13|19.34|19.14|19.33|19.13|2
1650768590000|2022-04-24 02:49:50|19.32|19.12|19.32|19.12|19.33|19.13|19.32|19.12|5
1650768610000|2022-04-24 02:50:10|19.31|19.11|19.31|19.11|19.31|19.11|19.31|19.11|1
1650768650000|2022-04-24 02:50:50|19.3|19.1|19.31|19.11|19.31|19.11|19.3|19.1|2
1650768660000|2022-04-24 02:51:00|19.3|19.1|19.3|19.1|19.31|19.11|19.3|19.1|3
1650768670000|2022-04-24 02:51:10|19.31|19.11|19.31|19.11|19.31|19.11|19.3|19.1|3
1650768680000|2022-04-24 02:51:20|19.3|19.1|19.3|19.1|19.31|19.11|19.3|19.1|3
1650768690000|2022-04-24 02:51:30|19.31|19.11|19.31|19.11|19.31|19.11|19.3|19.1|5
1650768700000|2022-04-24 02:51:40|19.3|19.1|19.3|19.1|19.3|19.1|19.3|19.1|1
1650768710000|2022-04-24 02:51:50|19.31|19.11|19.3|19.1|19.31|19.11|19.3|19.1|2
1650768720000|2022-04-24 02:52:00|19.31|19.11|19.31|19.11|19.31|19.11|19.31|19.11|1
1650768730000|2022-04-24 02:52:10|19.3|19.1|19.31|19.11|19.31|19.11|19.3|19.1|2
1650768740000|2022-04-24 02:52:20|19.3|19.1|19.3|19.1|19.31|19.11|19.3|19.1|5
1650768750000|2022-04-24 02:52:30|19.31|19.11|19.3|19.1|19.31|19.11|19.3|19.1|2
1650768800000|2022-04-24 02:53:20|19.29|19.09|19.27|19.07|19.29|19.09|19.27|19.07|7
1650768810000|2022-04-24 02:53:30|19.26|19.06|19.27|19.07|19.27|19.07|19.26|19.06|4
1650768840000|2022-04-24 02:54:00|19.26|19.06|19.26|19.06|19.26|19.06|19.26|19.06|1
1650768860000|2022-04-24 02:54:20|19.25|19.05|19.22|19.02|19.25|19.05|19.22|19.02|4
1650769210000|2022-04-24 03:00:10|19.21|19.01|19.21|19.01|19.21|19.01|19.21|19.01|1
1650769270000|2022-04-24 03:01:10|19.22|19.02|19.22|19.02|19.22|19.02|19.22|19.02|1
1650769280000|2022-04-24 03:01:20|19.21|19.01|19.21|19.01|19.21|19.01|19.21|19.01|1
1650769290000|2022-04-24 03:01:30|19.22|19.02|19.22|19.02|19.22|19.02|19.22|19.02|1
1650769370000|2022-04-24 03:02:50|19.23|19.03|19.23|19.03|19.23|19.03|19.23|19.03|1
1650769400000|2022-04-24 03:03:20|19.24|19.04|19.25|19.05|19.25|19.05|19.23|19.03|4
1650769410000|2022-04-24 03:03:30|19.24|19.04|19.25|19.05|19.25|19.05|19.24|19.04|2
1650769420000|2022-04-24 03:03:40|19.26|19.06|19.26|19.06|19.26|19.06|19.26|19.06|1
1650769430000|2022-04-24 03:03:50|19.27|19.07|19.27|19.07|19.27|19.07|19.26|19.06|9
1650769440000|2022-04-24 03:04:00|19.28|19.08|19.27|19.07|19.28|19.08|19.27|19.07|4
1650769450000|2022-04-24 03:04:10|19.28|19.08|19.27|19.07|19.28|19.08|19.27|19.07|2
1650769460000|2022-04-24 03:04:20|19.28|19.08|19.29|19.09|19.29|19.09|19.28|19.08|8
1650769490000|2022-04-24 03:04:50|19.28|19.08|19.28|19.08|19.29|19.09|19.28|19.08|3
1650769500000|2022-04-24 03:05:00|19.29|19.09|19.28|19.08|19.29|19.09|19.28|19.08|2
1650769550000|2022-04-24 03:05:50|19.29|19.09|19.28|19.08|19.29|19.09|19.28|19.08|2
1650769600000|2022-04-24 03:06:40|19.29|19.09|19.29|19.09|19.29|19.09|19.29|19.09|1
1650769620000|2022-04-24 03:07:00|19.3|19.1|19.29|19.09|19.3|19.1|19.29|19.09|2
1650769630000|2022-04-24 03:07:10|19.3|19.1|19.31|19.11|19.31|19.11|19.3|19.1|4
1650769640000|2022-04-24 03:07:20|19.32|19.12|19.32|19.12|19.32|19.12|19.31|19.11|5
1650769650000|2022-04-24 03:07:30|19.31|19.11|19.32|19.12|19.32|19.12|19.31|19.11|14
1650769680000|2022-04-24 03:08:00|19.33|19.13|19.33|19.13|19.33|19.13|19.33|19.13|1
1650769690000|2022-04-24 03:08:10|19.34|19.14|19.34|19.14|19.34|19.14|19.34|19.14|1
1650769700000|2022-04-24 03:08:20|19.33|19.13|19.33|19.13|19.34|19.14|19.33|19.13|5
1650769710000|2022-04-24 03:08:30|19.34|19.14|19.34|19.14|19.34|19.14|19.34|19.14|1
1650769740000|2022-04-24 03:09:00|19.35|19.15|19.34|19.14|19.35|19.15|19.34|19.14|4
1650769750000|2022-04-24 03:09:10|19.35|19.15|19.35|19.15|19.35|19.15|19.34|19.14|5
1650769760000|2022-04-24 03:09:20|19.34|19.14|19.34|19.14|19.34|19.14|19.34|19.14|1
1650769800000|2022-04-24 03:10:00|19.33|19.13|19.33|19.13|19.33|19.13|19.33|19.13|1
1650769810000|2022-04-24 03:10:10|19.32|19.12|19.31|19.11|19.33|19.13|19.31|19.11|6
1650769820000|2022-04-24 03:10:20|19.32|19.12|19.32|19.12|19.32|19.12|19.32|19.12|1
1650769840000|2022-04-24 03:10:40|19.31|19.11|19.31|19.11|19.31|19.11|19.31|19.11|1
1650769920000|2022-04-24 03:12:00|19.3|19.1|19.31|19.11|19.31|19.11|19.3|19.1|8
1650769930000|2022-04-24 03:12:10|19.3|19.1|19.3|19.1|19.3|19.1|19.3|19.1|1
1650770020000|2022-04-24 03:13:40|19.31|19.11|19.31|19.11|19.31|19.11|19.31|19.11|1
1650770040000|2022-04-24 03:14:00|19.3|19.1|19.31|19.11|19.31|19.11|19.3|19.1|2
1650770050000|2022-04-24 03:14:10|19.3|19.1|19.3|19.1|19.3|19.1|19.3|19.1|1
1650770070000|2022-04-24 03:14:30|19.29|19.09|19.28|19.08|19.29|19.09|19.28|19.08|4
1650770120000|2022-04-24 03:15:20|19.27|19.07|19.28|19.08|19.28|19.08|19.27|19.07|4
1650770130000|2022-04-24 03:15:30|19.27|19.07|19.28|19.08|19.28|19.08|19.27|19.07|12
1650770140000|2022-04-24 03:15:40|19.27|19.07|19.28|19.08|19.28|19.08|19.27|19.07|4
1650770150000|2022-04-24 03:15:50|19.27|19.07|19.28|19.08|19.28|19.08|19.27|19.07|4
1650770160000|2022-04-24 03:16:00|19.27|19.07|19.27|19.07|19.28|19.08|19.27|19.07|15
1650770170000|2022-04-24 03:16:10|19.28|19.08|19.28|19.08|19.28|19.08|19.27|19.07|7
1650770180000|2022-04-24 03:16:20|19.27|19.07|19.28|19.08|19.28|19.08|19.27|19.07|4
1650770190000|2022-04-24 03:16:30|19.27|19.07|19.27|19.07|19.28|19.08|19.27|19.07|11
1650770200000|2022-04-24 03:16:40|19.28|19.08|19.27|19.07|19.28|19.08|19.27|19.07|10
1650770210000|2022-04-24 03:16:50|19.28|19.08|19.28|19.08|19.28|19.08|19.27|19.07|11
1650770220000|2022-04-24 03:17:00|19.27|19.07|19.27|19.07|19.27|19.07|19.27|19.07|1
1650770240000|2022-04-24 03:17:20|19.28|19.08|19.28|19.08|19.28|19.08|19.27|19.07|5
1650770250000|2022-04-24 03:17:30|19.29|19.09|19.29|19.09|19.29|19.09|19.29|19.09|1
1650770270000|2022-04-24 03:17:50|19.28|19.08|19.29|19.09|19.29|19.09|19.28|19.08|2
1650770280000|2022-04-24 03:18:00|19.28|19.08|19.28|19.08|19.28|19.08|19.28|19.08|1
1650770290000|2022-04-24 03:18:10|19.29|19.09|19.29|19.09|19.29|19.09|19.29|19.09|1
1650770320000|2022-04-24 03:18:40|19.28|19.08|19.28|19.08|19.29|19.09|19.28|19.08|19
1650770330000|2022-04-24 03:18:50|19.29|19.09|19.29|19.09|19.29|19.09|19.28|19.08|25
1650770340000|2022-04-24 03:19:00|19.28|19.08|19.29|19.09|19.29|19.09|19.28|19.08|28
1650770350000|2022-04-24 03:19:10|19.28|19.08|19.29|19.09|19.29|19.09|19.28|19.08|26
1650770360000|2022-04-24 03:19:20|19.28|19.08|19.29|19.09|19.29|19.09|19.28|19.08|18
1650770370000|2022-04-24 03:19:30|19.28|19.08|19.29|19.09|19.29|19.09|19.28|19.08|12
1650770380000|2022-04-24 03:19:40|19.28|19.08|19.29|19.09|19.29|19.09|19.28|19.08|10
1650770400000|2022-04-24 03:20:00|19.28|19.08|19.28|19.08|19.28|19.08|19.28|19.08|1
1650770410000|2022-04-24 03:20:10|19.29|19.09|19.29|19.09|19.29|19.09|19.28|19.08|7
1650770420000|2022-04-24 03:20:20|19.28|19.08|19.29|19.09|19.29|19.09|19.28|19.08|2
1650770430000|2022-04-24 03:20:30|19.28|19.08|19.28|19.08|19.29|19.09|19.28|19.08|3
1650770440000|2022-04-24 03:20:40|19.29|19.09|19.3|19.1|19.3|19.1|19.28|19.08|8
1650770450000|2022-04-24 03:20:50|19.29|19.09|19.3|19.1|19.3|19.1|19.29|19.09|14
1650770460000|2022-04-24 03:21:00|19.29|19.09|19.3|19.1|19.3|19.1|19.29|19.09|8
1650770500000|2022-04-24 03:21:40|19.29|19.09|19.3|19.1|19.3|19.1|19.29|19.09|4
1650770510000|2022-04-24 03:21:50|19.29|19.09|19.29|19.09|19.3|19.1|19.29|19.09|5
1650770520000|2022-04-24 03:22:00|19.3|19.1|19.29|19.09|19.3|19.1|19.29|19.09|2
1650770600000|2022-04-24 03:23:20|19.28|19.08|19.28|19.08|19.29|19.09|19.28|19.08|5
1650770710000|2022-04-24 03:25:10|19.29|19.09|19.28|19.08|19.29|19.09|19.28|19.08|2
1650770720000|2022-04-24 03:25:20|19.29|19.09|19.28|19.08|19.29|19.09|19.28|19.08|2
1650770730000|2022-04-24 03:25:30|19.29|19.09|19.29|19.09|19.29|19.09|19.28|19.08|3
1650770740000|2022-04-24 03:25:40|19.3|19.1|19.29|19.09|19.3|19.1|19.29|19.09|4
1650770750000|2022-04-24 03:25:50|19.3|19.1|19.29|19.09|19.3|19.1|19.29|19.09|14
1650770760000|2022-04-24 03:26:00|19.3|19.1|19.3|19.1|19.3|19.1|19.29|19.09|7
1650770770000|2022-04-24 03:26:10|19.31|19.11|19.31|19.11|19.31|19.11|19.31|19.11|1
1650770790000|2022-04-24 03:26:30|19.3|19.1|19.3|19.1|19.3|19.1|19.3|19.1|1
1650770830000|2022-04-24 03:27:10|19.29|19.09|19.29|19.09|19.29|19.09|19.29|19.09|1
1650770840000|2022-04-24 03:27:20|19.3|19.1|19.3|19.1|19.31|19.11|19.3|19.1|5
1650770860000|2022-04-24 03:27:40|19.31|19.11|19.31|19.11|19.31|19.11|19.3|19.1|7
1650770900000|2022-04-24 03:28:20|19.3|19.1|19.3|19.1|19.3|19.1|19.29|19.09|5
1650770910000|2022-04-24 03:28:30|19.31|19.11|19.31|19.11|19.32|19.12|19.31|19.11|5
1650770940000|2022-04-24 03:29:00|19.32|19.12|19.33|19.13|19.33|19.13|19.32|19.12|2
1650770970000|2022-04-24 03:29:30|19.32|19.12|19.33|19.13|19.33|19.13|19.32|19.12|4
1650771020000|2022-04-24 03:30:20|19.32|19.12|19.33|19.13|19.33|19.13|19.32|19.12|2
1650771030000|2022-04-24 03:30:30|19.32|19.12|19.33|19.13|19.33|19.13|19.32|19.12|6
1650771040000|2022-04-24 03:30:40|19.32|19.12|19.32|19.12|19.32|19.12|19.32|19.12|1
1650771050000|2022-04-24 03:30:50|19.33|19.13|19.33|19.13|19.33|19.13|19.32|19.12|5
1650771060000|2022-04-24 03:31:00|19.32|19.12|19.32|19.12|19.32|19.12|19.32|19.12|1
1650771110000|2022-04-24 03:31:50|19.31|19.11|19.33|19.13|19.33|19.13|19.31|19.11|3
1650771120000|2022-04-24 03:32:00|19.34|19.14|19.34|19.14|19.34|19.14|19.33|19.13|3
1650771140000|2022-04-24 03:32:20|19.33|19.13|19.33|19.13|19.34|19.14|19.33|19.13|3
1650771170000|2022-04-24 03:32:50|19.34|19.14|19.33|19.13|19.34|19.14|19.33|19.13|2
1650771210000|2022-04-24 03:33:30|19.34|19.14|19.34|19.14|19.34|19.14|19.34|19.14|1
1650771220000|2022-04-24 03:33:40|19.33|19.13|19.33|19.13|19.34|19.14|19.33|19.13|5
1650771230000|2022-04-24 03:33:50|19.34|19.14|19.34|19.14|19.34|19.14|19.33|19.13|3
1650771270000|2022-04-24 03:34:30|19.35|19.15|19.35|19.15|19.35|19.15|19.35|19.15|1
1650771280000|2022-04-24 03:34:40|19.36|19.16|19.36|19.16|19.36|19.16|19.35|19.15|3
1650771290000|2022-04-24 03:34:50|19.35|19.15|19.35|19.15|19.35|19.15|19.35|19.15|1
1650771320000|2022-04-24 03:35:20|19.34|19.14|19.35|19.15|19.35|19.15|19.34|19.14|2
1650771330000|2022-04-24 03:35:30|19.34|19.14|19.35|19.15|19.35|19.15|19.34|19.14|8
1650771340000|2022-04-24 03:35:40|19.36|19.16|19.35|19.15|19.36|19.16|19.35|19.15|4
1650771350000|2022-04-24 03:35:50|19.34|19.14|19.35|19.15|19.35|19.15|19.34|19.14|4
1650771360000|2022-04-24 03:36:00|19.34|19.14|19.35|19.15|19.35|19.15|19.34|19.14|2
1650771440000|2022-04-24 03:37:20|19.36|19.16|19.36|19.16|19.36|19.16|19.35|19.15|3
1650771470000|2022-04-24 03:37:50|19.35|19.15|19.36|19.16|19.36|19.16|19.35|19.15|2
1650771480000|2022-04-24 03:38:00|19.35|19.15|19.36|19.16|19.36|19.16|19.35|19.15|4
1650771490000|2022-04-24 03:38:10|19.35|19.15|19.35|19.15|19.35|19.15|19.35|19.15|1
1650771520000|2022-04-24 03:38:40|19.36|19.16|19.36|19.16|19.36|19.16|19.36|19.16|1
1650771530000|2022-04-24 03:38:50|19.35|19.15|19.35|19.15|19.36|19.16|19.35|19.15|3
1650771540000|2022-04-24 03:39:00|19.36|19.16|19.36|19.16|19.36|19.16|19.35|19.15|3
1650771570000|2022-04-24 03:39:30|19.35|19.15|19.35|19.15|19.36|19.16|19.35|19.15|3
1650771580000|2022-04-24 03:39:40|19.36|19.16|19.36|19.16|19.36|19.16|19.36|19.16|1
1650771590000|2022-04-24 03:39:50|19.35|19.15|19.36|19.16|19.36|19.16|19.35|19.15|2
1650771600000|2022-04-24 03:40:00|19.35|19.15|19.36|19.16|19.36|19.16|19.35|19.15|4
1650771630000|2022-04-24 03:40:30|19.35|19.15|19.35|19.15|19.35|19.15|19.35|19.15|1
1650771780000|2022-04-24 03:43:00|19.34|19.14|19.35|19.15|19.35|19.15|19.34|19.14|2
1650771820000|2022-04-24 03:43:40|19.36|19.16|19.36|19.16|19.36|19.16|19.35|19.15|3
1650772130000|2022-04-24 03:48:50|19.37|19.17|19.36|19.16|19.37|19.17|19.36|19.16|2
1650772140000|2022-04-24 03:49:00|19.37|19.17|19.36|19.16|19.37|19.17|19.36|19.16|2
1650772200000|2022-04-24 03:50:00|19.37|19.17|19.37|19.17|19.37|19.17|19.36|19.16|5
1650772240000|2022-04-24 03:50:40|19.38|19.18|19.38|19.18|19.38|19.18|19.37|19.17|3
1650772250000|2022-04-24 03:50:50|19.37|19.17|19.37|19.17|19.37|19.17|19.37|19.17|1
1650772270000|2022-04-24 03:51:10|19.36|19.16|19.37|19.17|19.37|19.17|19.36|19.16|2
1650772310000|2022-04-24 03:51:50|19.36|19.16|19.35|19.15|19.36|19.16|19.35|19.15|2
1650772320000|2022-04-24 03:52:00|19.34|19.14|19.34|19.14|19.34|19.14|19.34|19.14|1
1650772330000|2022-04-24 03:52:10|19.35|19.15|19.35|19.15|19.35|19.15|19.34|19.14|5
1650772340000|2022-04-24 03:52:20|19.34|19.14|19.35|19.15|19.35|19.15|19.34|19.14|10
1650772380000|2022-04-24 03:53:00|19.36|19.16|19.36|19.16|19.36|19.16|19.35|19.15|3
1650772510000|2022-04-24 03:55:10|19.35|19.15|19.35|19.15|19.35|19.15|19.35|19.15|1
1650772520000|2022-04-24 03:55:20|19.36|19.16|19.35|19.15|19.36|19.16|19.35|19.15|2
1650772530000|2022-04-24 03:55:30|19.36|19.16|19.36|19.16|19.36|19.16|19.35|19.15|7
1650772540000|2022-04-24 03:55:40|19.35|19.15|19.35|19.15|19.36|19.16|19.35|19.15|5
1650772550000|2022-04-24 03:55:50|19.36|19.16|19.35|19.15|19.36|19.16|19.35|19.15|2
1650772570000|2022-04-24 03:56:10|19.36|19.16|19.35|19.15|19.36|19.16|19.35|19.15|2
1650772580000|2022-04-24 03:56:20|19.36|19.16|19.35|19.15|19.36|19.16|19.35|19.15|2
1650772600000|2022-04-24 03:56:40|19.36|19.16|19.36|19.16|19.36|19.16|19.35|19.15|9
1650772610000|2022-04-24 03:56:50|19.35|19.15|19.36|19.16|19.36|19.16|19.35|19.15|6
1650772620000|2022-04-24 03:57:00|19.35|19.15|19.36|19.16|19.36|19.16|19.35|19.15|2
1650772630000|2022-04-24 03:57:10|19.35|19.15|19.36|19.16|19.36|19.16|19.35|19.15|12
1650772640000|2022-04-24 03:57:20|19.35|19.15|19.35|19.15|19.36|19.16|19.35|19.15|5
1650772670000|2022-04-24 03:57:50|19.36|19.16|19.35|19.15|19.36|19.16|19.35|19.15|2
1650772740000|2022-04-24 03:59:00|19.34|19.14|19.35|19.15|19.35|19.15|19.34|19.14|2
1650772750000|2022-04-24 03:59:10|19.34|19.14|19.35|19.15|19.35|19.15|19.34|19.14|2
1650772820000|2022-04-24 04:00:20|19.36|19.16|19.36|19.16|19.37|19.17|19.36|19.16|5
1650772830000|2022-04-24 04:00:30|19.37|19.17|19.37|19.17|19.37|19.17|19.36|19.16|3
1650772890000|2022-04-24 04:01:30|19.36|19.16|19.37|19.17|19.37|19.17|19.36|19.16|2
1650773060000|2022-04-24 04:04:20|19.38|19.18|19.37|19.17|19.38|19.18|19.37|19.17|16
1650773070000|2022-04-24 04:04:30|19.38|19.18|19.37|19.17|19.38|19.18|19.37|19.17|8
1650773080000|2022-04-24 04:04:40|19.38|19.18|19.37|19.17|19.38|19.18|19.37|19.17|10
1650773090000|2022-04-24 04:04:50|19.38|19.18|19.37|19.17|19.38|19.18|19.37|19.17|4
1650773110000|2022-04-24 04:05:10|19.36|19.16|19.36|19.16|19.36|19.16|19.36|19.16|1
1650773210000|2022-04-24 04:06:50|19.37|19.17|19.37|19.17|19.37|19.17|19.36|19.16|3
1650773220000|2022-04-24 04:07:00|19.36|19.16|19.37|19.17|19.37|19.17|19.36|19.16|2
1650773230000|2022-04-24 04:07:10|19.36|19.16|19.37|19.17|19.37|19.17|19.36|19.16|4
1650773280000|2022-04-24 04:08:00|19.36|19.16|19.36|19.16|19.36|19.16|19.36|19.16|1
1650773290000|2022-04-24 04:08:10|19.37|19.17|19.37|19.17|19.37|19.17|19.37|19.17|1
1650773310000|2022-04-24 04:08:30|19.36|19.16|19.36|19.16|19.36|19.16|19.36|19.16|1
1650773320000|2022-04-24 04:08:40|19.37|19.17|19.36|19.16|19.37|19.17|19.36|19.16|2
1650773420000|2022-04-24 04:10:20|19.37|19.17|19.37|19.17|19.37|19.17|19.37|19.17|1
1650773430000|2022-04-24 04:10:30|19.36|19.16|19.37|19.17|19.37|19.17|19.36|19.16|2
1650773510000|2022-04-24 04:11:50|19.36|19.16|19.37|19.17|19.37|19.17|19.36|19.16|2
1650773640000|2022-04-24 04:14:00|19.38|19.18|19.38|19.18|19.38|19.18|19.37|19.17|3
1650773650000|2022-04-24 04:14:10|19.37|19.17|19.38|19.18|19.38|19.18|19.37|19.17|4
1650773660000|2022-04-24 04:14:20|19.37|19.17|19.38|19.18|19.38|19.18|19.37|19.17|8
1650773670000|2022-04-24 04:14:30|19.37|19.17|19.38|19.18|19.38|19.18|19.37|19.17|12
1650773680000|2022-04-24 04:14:40|19.37|19.17|19.37|19.17|19.38|19.18|19.37|19.17|3
1650773690000|2022-04-24 04:14:50|19.38|19.18|19.37|19.17|19.38|19.18|19.37|19.17|4
1650773700000|2022-04-24 04:15:00|19.38|19.18|19.37|19.17|19.38|19.18|19.37|19.17|2
1650773900000|2022-04-24 04:18:20|19.36|19.16|19.36|19.16|19.37|19.17|19.36|19.16|9
1650773910000|2022-04-24 04:18:30|19.37|19.17|19.36|19.16|19.37|19.17|19.36|19.16|2
1650773990000|2022-04-24 04:19:50|19.37|19.17|19.36|19.16|19.37|19.17|19.36|19.16|10
1650774000000|2022-04-24 04:20:00|19.37|19.17|19.36|19.16|19.37|19.17|19.36|19.16|2
1650774030000|2022-04-24 04:20:30|19.37|19.17|19.36|19.16|19.37|19.17|19.36|19.16|4
1650774050000|2022-04-24 04:20:50|19.37|19.17|19.37|19.17|19.37|19.17|19.37|19.17|1
1650774480000|2022-04-24 04:28:00|19.36|19.16|19.35|19.15|19.36|19.16|19.35|19.15|2
1650774490000|2022-04-24 04:28:10|19.36|19.16|19.35|19.15|19.36|19.16|19.35|19.15|4
1650774500000|2022-04-24 04:28:20|19.36|19.16|19.36|19.16|19.36|19.16|19.35|19.15|9
1650774520000|2022-04-24 04:28:40|19.35|19.15|19.36|19.16|19.36|19.16|19.35|19.15|6
1650774530000|2022-04-24 04:28:50|19.35|19.15|19.35|19.15|19.35|19.15|19.35|19.15|1
1650774590000|2022-04-24 04:29:50|19.36|19.16|19.36|19.16|19.36|19.16|19.36|19.16|1
1650774600000|2022-04-24 04:30:00|19.35|19.15|19.36|19.16|19.36|19.16|19.35|19.15|2
1650774640000|2022-04-24 04:30:40|19.35|19.15|19.35|19.15|19.35|19.15|19.35|19.15|1
1650774650000|2022-04-24 04:30:50|19.36|19.16|19.35|19.15|19.36|19.16|19.35|19.15|10
1650774660000|2022-04-24 04:31:00|19.36|19.16|19.35|19.15|19.36|19.16|19.35|19.15|2
1650774700000|2022-04-24 04:31:40|19.36|19.16|19.36|19.16|19.36|19.16|19.36|19.16|1
1650774710000|2022-04-24 04:31:50|19.35|19.15|19.35|19.15|19.35|19.15|19.35|19.15|1
1650774720000|2022-04-24 04:32:00|19.36|19.16|19.36|19.16|19.36|19.16|19.36|19.16|1
1650774730000|2022-04-24 04:32:10|19.35|19.15|19.35|19.15|19.36|19.16|19.35|19.15|3
1650774840000|2022-04-24 04:34:00|19.34|19.14|19.34|19.14|19.35|19.15|19.34|19.14|7
1650774860000|2022-04-24 04:34:20|19.35|19.15|19.34|19.14|19.35|19.15|19.34|19.14|4
1650774870000|2022-04-24 04:34:30|19.35|19.15|19.35|19.15|19.35|19.15|19.34|19.14|3
1650774880000|2022-04-24 04:34:40|19.34|19.14|19.35|19.15|19.35|19.15|19.34|19.14|4
1650774890000|2022-04-24 04:34:50|19.34|19.14|19.34|19.14|19.35|19.15|19.34|19.14|3
1650774960000|2022-04-24 04:36:00|19.35|19.15|19.34|19.14|19.35|19.15|19.34|19.14|2
1650774980000|2022-04-24 04:36:20|19.33|19.13|19.33|19.13|19.33|19.13|19.33|19.13|1
1650774990000|2022-04-24 04:36:30|19.32|19.12|19.32|19.12|19.32|19.12|19.32|19.12|1
1650775000000|2022-04-24 04:36:40|19.33|19.13|19.32|19.12|19.33|19.13|19.32|19.12|4
1650775020000|2022-04-24 04:37:00|19.33|19.13|19.33|19.13|19.33|19.13|19.33|19.13|1
1650775030000|2022-04-24 04:37:10|19.32|19.12|19.33|19.13|19.33|19.13|19.32|19.12|12
1650775040000|2022-04-24 04:37:20|19.32|19.12|19.32|19.12|19.33|19.13|19.32|19.12|9
1650775400000|2022-04-24 04:43:20|19.33|19.13|19.33|19.13|19.33|19.13|19.33|19.13|1
1650775510000|2022-04-24 04:45:10|19.34|19.14|19.34|19.14|19.34|19.14|19.34|19.14|1
1650775560000|2022-04-24 04:46:00|19.33|19.13|19.33|19.13|19.34|19.14|19.33|19.13|3
1650775620000|2022-04-24 04:47:00|19.32|19.12|19.32|19.12|19.32|19.12|19.32|19.12|1
1650775880000|2022-04-24 04:51:20|19.33|19.13|19.33|19.13|19.33|19.13|19.32|19.12|5
1650776030000|2022-04-24 04:53:50|19.34|19.14|19.33|19.13|19.34|19.14|19.33|19.13|4
1650776040000|2022-04-24 04:54:00|19.34|19.14|19.34|19.14|19.34|19.14|19.34|19.14|1
1650776150000|2022-04-24 04:55:50|19.33|19.13|19.33|19.13|19.33|19.13|19.33|19.13|1
1650776280000|2022-04-24 04:58:00|19.34|19.14|19.34|19.14|19.34|19.14|19.34|19.14|1
1650776390000|2022-04-24 04:59:50|19.33|19.13|19.33|19.13|19.34|19.14|19.33|19.13|5
1650776420000|2022-04-24 05:00:20|19.32|19.12|19.33|19.13|19.33|19.13|19.32|19.12|4
1650776440000|2022-04-24 05:00:40|19.32|19.12|19.32|19.12|19.32|19.12|19.32|19.12|1
1650776450000|2022-04-24 05:00:50|19.33|19.13|19.33|19.13|19.33|19.13|19.32|19.12|5
1650776470000|2022-04-24 05:01:10|19.32|19.12|19.32|19.12|19.32|19.12|19.32|19.12|1
1650776480000|2022-04-24 05:01:20|19.33|19.13|19.32|19.12|19.33|19.13|19.32|19.12|2
1650776490000|2022-04-24 05:01:30|19.33|19.13|19.32|19.12|19.33|19.13|19.32|19.12|2
1650776510000|2022-04-24 05:01:50|19.33|19.13|19.32|19.12|19.33|19.13|19.32|19.12|8
1650776520000|2022-04-24 05:02:00|19.33|19.13|19.32|19.12|19.33|19.13|19.32|19.12|4
1650776550000|2022-04-24 05:02:30|19.33|19.13|19.33|19.13|19.33|19.13|19.33|19.13|1
1650776560000|2022-04-24 05:02:40|19.32|19.12|19.32|19.12|19.32|19.12|19.32|19.12|1
1650776620000|2022-04-24 05:03:40|19.33|19.13|19.32|19.12|19.33|19.13|19.32|19.12|2
1650776630000|2022-04-24 05:03:50|19.33|19.13|19.32|19.12|19.33|19.13|19.32|19.12|4
1650776640000|2022-04-24 05:04:00|19.33|19.13|19.33|19.13|19.33|19.13|19.33|19.13|1
1650776650000|2022-04-24 05:04:10|19.32|19.12|19.33|19.13|19.33|19.13|19.32|19.12|2
1650776810000|2022-04-24 05:06:50|19.32|19.12|19.33|19.13|19.33|19.13|19.32|19.12|4
1650776820000|2022-04-24 05:07:00|19.32|19.12|19.33|19.13|19.33|19.13|19.32|19.12|10
1650776830000|2022-04-24 05:07:10|19.32|19.12|19.32|19.12|19.33|19.13|19.32|19.12|9
1650776850000|2022-04-24 05:07:30|19.33|19.13|19.33|19.13|19.33|19.13|19.33|19.13|1
1650776860000|2022-04-24 05:07:40|19.32|19.12|19.32|19.12|19.33|19.13|19.32|19.12|9
1650776870000|2022-04-24 05:07:50|19.33|19.13|19.33|19.13|19.33|19.13|19.32|19.12|13
1650776880000|2022-04-24 05:08:00|19.32|19.12|19.33|19.13|19.33|19.13|19.32|19.12|6
1650776890000|2022-04-24 05:08:10|19.32|19.12|19.33|19.13|19.33|19.13|19.32|19.12|10
1650776900000|2022-04-24 05:08:20|19.32|19.12|19.32|19.12|19.33|19.13|19.32|19.12|5
1650776910000|2022-04-24 05:08:30|19.33|19.13|19.32|19.12|19.33|19.13|19.32|19.12|6
1650776920000|2022-04-24 05:08:40|19.33|19.13|19.33|19.13|19.33|19.13|19.32|19.12|7
1650776970000|2022-04-24 05:09:30|19.32|19.12|19.33|19.13|19.33|19.13|19.32|19.12|2
1650776980000|2022-04-24 05:09:40|19.32|19.12|19.31|19.11|19.33|19.13|19.31|19.11|4
1650776990000|2022-04-24 05:09:50|19.32|19.12|19.32|19.12|19.32|19.12|19.32|19.12|1
1650777110000|2022-04-24 05:11:50|19.31|19.11|19.32|19.12|19.32|19.12|19.31|19.11|2
1650777120000|2022-04-24 05:12:00|19.33|19.13|19.33|19.13|19.33|19.13|19.32|19.12|5
1650777170000|2022-04-24 05:12:50|19.34|19.14|19.33|19.13|19.34|19.14|19.33|19.13|2
1650777180000|2022-04-24 05:13:00|19.34|19.14|19.34|19.14|19.34|19.14|19.34|19.14|1
1650777310000|2022-04-24 05:15:10|19.33|19.13|19.34|19.14|19.34|19.14|19.33|19.13|10
1650777370000|2022-04-24 05:16:10|19.33|19.13|19.34|19.14|19.34|19.14|19.33|19.13|2
1650777390000|2022-04-24 05:16:30|19.33|19.13|19.34|19.14|19.34|19.14|19.33|19.13|2
1650777440000|2022-04-24 05:17:20|19.33|19.13|19.33|19.13|19.33|19.13|19.33|19.13|1
1650777470000|2022-04-24 05:17:50|19.32|19.12|19.32|19.12|19.32|19.12|19.32|19.12|1
1650777480000|2022-04-24 05:18:00|19.31|19.11|19.32|19.12|19.32|19.12|19.31|19.11|2
1650777500000|2022-04-24 05:18:20|19.31|19.11|19.32|19.12|19.32|19.12|19.31|19.11|2
1650777510000|2022-04-24 05:18:30|19.31|19.11|19.31|19.11|19.31|19.11|19.31|19.11|1
1650777530000|2022-04-24 05:18:50|19.32|19.12|19.32|19.12|19.32|19.12|19.32|19.12|1
1650777580000|2022-04-24 05:19:40|19.31|19.11|19.32|19.12|19.32|19.12|19.31|19.11|2
1650777600000|2022-04-24 05:20:00|19.31|19.11|19.32|19.12|19.32|19.12|19.31|19.11|2
1650777640000|2022-04-24 05:20:40|19.31|19.11|19.31|19.11|19.32|19.12|19.31|19.11|9
1650777650000|2022-04-24 05:20:50|19.32|19.12|19.32|19.12|19.32|19.12|19.31|19.11|5
1650777730000|2022-04-24 05:22:10|19.31|19.11|19.32|19.12|19.32|19.12|19.31|19.11|2
1650777780000|2022-04-24 05:23:00|19.31|19.11|19.31|19.11|19.32|19.12|19.31|19.11|3
1650777800000|2022-04-24 05:23:20|19.32|19.12|19.32|19.12|19.32|19.12|19.32|19.12|1
1650777830000|2022-04-24 05:23:50|19.31|19.11|19.32|19.12|19.32|19.12|19.31|19.11|2
1650777850000|2022-04-24 05:24:10|19.31|19.11|19.32|19.12|19.32|19.12|19.31|19.11|2
1650777870000|2022-04-24 05:24:30|19.31|19.11|19.31|19.11|19.31|19.11|19.31|19.11|1
1650777890000|2022-04-24 05:24:50|19.3|19.1|19.3|19.1|19.3|19.1|19.3|19.1|1
1650777930000|2022-04-24 05:25:30|19.31|19.11|19.31|19.11|19.31|19.11|19.3|19.1|5
1650777970000|2022-04-24 05:26:10|19.3|19.1|19.31|19.11|19.31|19.11|19.3|19.1|2
1650778000000|2022-04-24 05:26:40|19.3|19.1|19.31|19.11|19.31|19.11|19.3|19.1|6
1650778010000|2022-04-24 05:26:50|19.3|19.1|19.3|19.1|19.31|19.11|19.3|19.1|5
1650778020000|2022-04-24 05:27:00|19.31|19.11|19.3|19.1|19.31|19.11|19.3|19.1|2
1650778060000|2022-04-24 05:27:40|19.31|19.11|19.31|19.11|19.31|19.11|19.31|19.11|1
1650778070000|2022-04-24 05:27:50|19.3|19.1|19.31|19.11|19.31|19.11|19.3|19.1|2
1650778080000|2022-04-24 05:28:00|19.3|19.1|19.31|19.11|19.31|19.11|19.3|19.1|4
1650778090000|2022-04-24 05:28:10|19.3|19.1|19.3|19.1|19.3|19.1|19.3|19.1|1
1650778110000|2022-04-24 05:28:30|19.31|19.11|19.31|19.11|19.31|19.11|19.3|19.1|3
1650778120000|2022-04-24 05:28:40|19.3|19.1|19.3|19.1|19.31|19.11|19.3|19.1|3
1650778170000|2022-04-24 05:29:30|19.29|19.09|19.29|19.09|19.3|19.1|19.29|19.09|3
1650778180000|2022-04-24 05:29:40|19.3|19.1|19.29|19.09|19.3|19.1|19.29|19.09|2
1650778190000|2022-04-24 05:29:50|19.3|19.1|19.29|19.09|19.3|19.1|19.29|19.09|2
1650778260000|2022-04-24 05:31:00|19.3|19.1|19.3|19.1|19.3|19.1|19.3|19.1|1
1650778280000|2022-04-24 05:31:20|19.29|19.09|19.29|19.09|19.29|19.09|19.29|19.09|1
1650778390000|2022-04-24 05:33:10|19.3|19.1|19.29|19.09|19.3|19.1|19.29|19.09|2
1650778440000|2022-04-24 05:34:00|19.3|19.1|19.29|19.09|19.3|19.1|19.29|19.09|2
1650778450000|2022-04-24 05:34:10|19.3|19.1|19.29|19.09|19.3|19.1|19.29|19.09|2
1650778470000|2022-04-24 05:34:30|19.3|19.1|19.29|19.09|19.3|19.1|19.29|19.09|2
1650778510000|2022-04-24 05:35:10|19.3|19.1|19.29|19.09|19.3|19.1|19.29|19.09|2
1650778520000|2022-04-24 05:35:20|19.3|19.1|19.29|19.09|19.3|19.1|19.29|19.09|2
1650778580000|2022-04-24 05:36:20|19.3|19.1|19.29|19.09|19.3|19.1|19.29|19.09|6
1650778590000|2022-04-24 05:36:30|19.3|19.1|19.3|19.1|19.3|19.1|19.3|19.1|1
1650778600000|2022-04-24 05:36:40|19.29|19.09|19.29|19.09|19.3|19.1|19.29|19.09|7
1650778610000|2022-04-24 05:36:50|19.3|19.1|19.3|19.1|19.3|19.1|19.29|19.09|3
1650778620000|2022-04-24 05:37:00|19.29|19.09|19.29|19.09|19.3|19.1|19.29|19.09|3
1650778660000|2022-04-24 05:37:40|19.3|19.1|19.29|19.09|19.3|19.1|19.29|19.09|4
1650778670000|2022-04-24 05:37:50|19.3|19.1|19.29|19.09|19.3|19.1|19.29|19.09|2
1650778710000|2022-04-24 05:38:30|19.3|19.1|19.29|19.09|19.3|19.1|19.29|19.09|2
1650778720000|2022-04-24 05:38:40|19.3|19.1|19.3|19.1|19.3|19.1|19.29|19.09|5
1650778730000|2022-04-24 05:38:50|19.29|19.09|19.29|19.09|19.3|19.1|19.29|19.09|9
1650778930000|2022-04-24 05:42:10|19.28|19.08|19.29|19.09|19.29|19.09|19.28|19.08|2
1650778940000|2022-04-24 05:42:20|19.28|19.08|19.28|19.08|19.28|19.08|19.28|19.08|1
1650778950000|2022-04-24 05:42:30|19.29|19.09|19.28|19.08|19.29|19.09|19.28|19.08|2
1650779000000|2022-04-24 05:43:20|19.29|19.09|19.29|19.09|19.29|19.09|19.29|19.09|1
1650779010000|2022-04-24 05:43:30|19.28|19.08|19.28|19.08|19.28|19.08|19.28|19.08|1
1650779030000|2022-04-24 05:43:50|19.29|19.09|19.29|19.09|19.29|19.09|19.29|19.09|1
1650779040000|2022-04-24 05:44:00|19.28|19.08|19.29|19.09|19.29|19.09|19.28|19.08|4
1650779050000|2022-04-24 05:44:10|19.28|19.08|19.29|19.09|19.29|19.09|19.28|19.08|4
1650779110000|2022-04-24 05:45:10|19.3|19.1|19.3|19.1|19.3|19.1|19.3|19.1|1
1650779150000|2022-04-24 05:45:50|19.29|19.09|19.29|19.09|19.29|19.09|19.29|19.09|1
1650779210000|2022-04-24 05:46:50|19.3|19.1|19.3|19.1|19.3|19.1|19.3|19.1|1
1650779860000|2022-04-24 05:57:40|19.29|19.09|19.3|19.1|19.3|19.1|19.29|19.09|2
1650779880000|2022-04-24 05:58:00|19.29|19.09|19.3|19.1|19.3|19.1|19.29|19.09|2
1650779950000|2022-04-24 05:59:10|19.29|19.09|19.3|19.1|19.3|19.1|19.29|19.09|2
1650780000000|2022-04-24 06:00:00|19.29|19.09|19.29|19.09|19.29|19.09|19.29|19.09|1
1650780010000|2022-04-24 06:00:10|19.28|19.08|19.29|19.09|19.29|19.09|19.28|19.08|2
1650780020000|2022-04-24 06:00:20|19.3|19.1|19.3|19.1|19.3|19.1|19.29|19.09|3
1650780030000|2022-04-24 06:00:30|19.31|19.11|19.31|19.11|19.31|19.11|19.3|19.1|3
1650780040000|2022-04-24 06:00:40|19.32|19.12|19.34|19.14|19.34|19.14|19.32|19.12|5
1650780050000|2022-04-24 06:00:50|19.35|19.15|19.35|19.15|19.35|19.15|19.35|19.15|1
1650780060000|2022-04-24 06:01:00|19.34|19.14|19.35|19.15|19.35|19.15|19.34|19.14|6
1650780070000|2022-04-24 06:01:10|19.34|19.14|19.35|19.15|19.35|19.15|19.34|19.14|8
1650780080000|2022-04-24 06:01:20|19.34|19.14|19.35|19.15|19.35|19.15|19.34|19.14|12
1650780100000|2022-04-24 06:01:40|19.34|19.14|19.35|19.15|19.35|19.15|19.34|19.14|4
1650780110000|2022-04-24 06:01:50|19.34|19.14|19.35|19.15|19.35|19.15|19.34|19.14|6
1650780120000|2022-04-24 06:02:00|19.34|19.14|19.34|19.14|19.34|19.14|19.34|19.14|1
1650780130000|2022-04-24 06:02:10|19.35|19.15|19.34|19.14|19.35|19.15|19.34|19.14|12
1650780150000|2022-04-24 06:02:30|19.35|19.15|19.35|19.15|19.35|19.15|19.34|19.14|3
1650780160000|2022-04-24 06:02:40|19.34|19.14|19.35|19.15|19.35|19.15|19.34|19.14|6
1650780170000|2022-04-24 06:02:50|19.34|19.14|19.35|19.15|19.35|19.15|19.34|19.14|4
1650780180000|2022-04-24 06:03:00|19.34|19.14|19.34|19.14|19.35|19.15|19.34|19.14|3
1650780190000|2022-04-24 06:03:10|19.35|19.15|19.34|19.14|19.35|19.15|19.34|19.14|6
1650780250000|2022-04-24 06:04:10|19.35|19.15|19.33|19.13|19.35|19.15|19.33|19.13|5
1650780300000|2022-04-24 06:05:00|19.32|19.12|19.33|19.13|19.33|19.13|19.32|19.12|2
1650780310000|2022-04-24 06:05:10|19.32|19.12|19.32|19.12|19.32|19.12|19.32|19.12|1
1650780340000|2022-04-24 06:05:40|19.33|19.13|19.32|19.12|19.33|19.13|19.32|19.12|2
1650780360000|2022-04-24 06:06:00|19.33|19.13|19.33|19.13|19.33|19.13|19.32|19.12|3
1650780440000|2022-04-24 06:07:20|19.32|19.12|19.33|19.13|19.33|19.13|19.32|19.12|2
1650780480000|2022-04-24 06:08:00|19.34|19.14|19.33|19.13|19.34|19.14|19.33|19.13|6
1650780500000|2022-04-24 06:08:20|19.34|19.14|19.34|19.14|19.34|19.14|19.33|19.13|3
1650780510000|2022-04-24 06:08:30|19.33|19.13|19.34|19.14|19.34|19.14|19.33|19.13|2
1650780520000|2022-04-24 06:08:40|19.33|19.13|19.34|19.14|19.34|19.14|19.33|19.13|2
1650780530000|2022-04-24 06:08:50|19.33|19.13|19.33|19.13|19.34|19.14|19.33|19.13|3
1650780570000|2022-04-24 06:09:30|19.34|19.14|19.34|19.14|19.34|19.14|19.34|19.14|1
1650780580000|2022-04-24 06:09:40|19.33|19.13|19.33|19.13|19.34|19.14|19.33|19.13|3
1650780600000|2022-04-24 06:10:00|19.34|19.14|19.34|19.14|19.34|19.14|19.34|19.14|1
1650780720000|2022-04-24 06:12:00|19.33|19.13|19.33|19.13|19.33|19.13|19.33|19.13|1
1650780780000|2022-04-24 06:13:00|19.34|19.14|19.33|19.13|19.34|19.14|19.33|19.13|2
1650780840000|2022-04-24 06:14:00|19.34|19.14|19.34|19.14|19.34|19.14|19.34|19.14|1
1650780950000|2022-04-24 06:15:50|19.33|19.13|19.33|19.13|19.33|19.13|19.33|19.13|1
1650781010000|2022-04-24 06:16:50|19.34|19.14|19.34|19.14|19.34|19.14|19.34|19.14|1
1650781020000|2022-04-24 06:17:00|19.33|19.13|19.34|19.14|19.34|19.14|19.33|19.13|2
1650781030000|2022-04-24 06:17:10|19.33|19.13|19.34|19.14|19.34|19.14|19.33|19.13|2
1650781060000|2022-04-24 06:17:40|19.33|19.13|19.34|19.14|19.34|19.14|19.33|19.13|2
1650781100000|2022-04-24 06:18:20|19.35|19.15|19.35|19.15|19.35|19.15|19.35|19.15|1
1650781250000|2022-04-24 06:20:50|19.36|19.16|19.36|19.16|19.36|19.16|19.35|19.15|3
1650781280000|2022-04-24 06:21:20|19.35|19.15|19.35|19.15|19.36|19.16|19.35|19.15|5
1650781300000|2022-04-24 06:21:40|19.36|19.16|19.36|19.16|19.36|19.16|19.36|19.16|1
1650781480000|2022-04-24 06:24:40|19.37|19.17|19.37|19.17|19.37|19.17|19.37|19.17|1
1650781500000|2022-04-24 06:25:00|19.38|19.18|19.38|19.18|19.38|19.18|19.38|19.18|1
1650781550000|2022-04-24 06:25:50|19.39|19.19|19.38|19.18|19.39|19.19|19.38|19.18|2
1650781680000|2022-04-24 06:28:00|19.39|19.19|19.38|19.18|19.39|19.19|19.38|19.18|2
1650781740000|2022-04-24 06:29:00|19.39|19.19|19.38|19.18|19.39|19.19|19.38|19.18|14
1650781750000|2022-04-24 06:29:10|19.39|19.19|19.39|19.19|19.39|19.19|19.38|19.18|15
1650781770000|2022-04-24 06:29:30|19.38|19.18|19.38|19.18|19.39|19.19|19.38|19.18|9
1650781780000|2022-04-24 06:29:40|19.39|19.19|19.38|19.18|19.39|19.19|19.38|19.18|6
1650781790000|2022-04-24 06:29:50|19.39|19.19|19.39|19.19|19.39|19.19|19.38|19.18|7
1650781800000|2022-04-24 06:30:00|19.38|19.18|19.39|19.19|19.39|19.19|19.38|19.18|12
1650781810000|2022-04-24 06:30:10|19.38|19.18|19.39|19.19|19.39|19.19|19.38|19.18|4
1650781820000|2022-04-24 06:30:20|19.38|19.18|19.38|19.18|19.39|19.19|19.38|19.18|5
1650781840000|2022-04-24 06:30:40|19.39|19.19|19.38|19.18|19.39|19.19|19.38|19.18|2
1650781850000|2022-04-24 06:30:50|19.39|19.19|19.38|19.18|19.39|19.19|19.38|19.18|14
1650781860000|2022-04-24 06:31:00|19.37|19.17|19.37|19.17|19.38|19.18|19.37|19.17|3
1650781880000|2022-04-24 06:31:20|19.36|19.16|19.36|19.16|19.37|19.17|19.36|19.16|3
1650781910000|2022-04-24 06:31:50|19.35|19.15|19.36|19.16|19.36|19.16|19.35|19.15|2
1650781920000|2022-04-24 06:32:00|19.35|19.15|19.35|19.15|19.35|19.15|19.35|19.15|1
1650782110000|2022-04-24 06:35:10|19.34|19.14|19.34|19.14|19.35|19.15|19.34|19.14|3
1650782120000|2022-04-24 06:35:20|19.35|19.15|19.35|19.15|19.35|19.15|19.34|19.14|7
1650782130000|2022-04-24 06:35:30|19.34|19.14|19.34|19.14|19.35|19.15|19.34|19.14|3
1650782340000|2022-04-24 06:39:00|19.33|19.13|19.34|19.14|19.34|19.14|19.33|19.13|2
1650782350000|2022-04-24 06:39:10|19.33|19.13|19.33|19.13|19.34|19.14|19.33|19.13|3
1650782360000|2022-04-24 06:39:20|19.34|19.14|19.34|19.14|19.34|19.14|19.33|19.13|5
1650782370000|2022-04-24 06:39:30|19.33|19.13|19.33|19.13|19.33|19.13|19.33|19.13|1
1650782400000|2022-04-24 06:40:00|19.32|19.12|19.32|19.12|19.32|19.12|19.32|19.12|1
1650782430000|2022-04-24 06:40:30|19.33|19.13|19.33|19.13|19.33|19.13|19.33|19.13|1
1650782440000|2022-04-24 06:40:40|19.32|19.12|19.32|19.12|19.33|19.13|19.32|19.12|3
1650782470000|2022-04-24 06:41:10|19.33|19.13|19.33|19.13|19.33|19.13|19.33|19.13|1
1650782540000|2022-04-24 06:42:20|19.32|19.12|19.33|19.13|19.33|19.13|19.32|19.12|4
1650782580000|2022-04-24 06:43:00|19.32|19.12|19.32|19.12|19.32|19.12|19.32|19.12|1
1650782590000|2022-04-24 06:43:10|19.33|19.13|19.32|19.12|19.33|19.13|19.32|19.12|2
1650782760000|2022-04-24 06:46:00|19.33|19.13|19.32|19.12|19.33|19.13|19.32|19.12|2
1650782770000|2022-04-24 06:46:10|19.33|19.13|19.33|19.13|19.33|19.13|19.32|19.12|5
1650782790000|2022-04-24 06:46:30|19.32|19.12|19.33|19.13|19.33|19.13|19.32|19.12|2
1650782810000|2022-04-24 06:46:50|19.32|19.12|19.33|19.13|19.33|19.13|19.32|19.12|2
1650782840000|2022-04-24 06:47:20|19.34|19.14|19.34|19.14|19.34|19.14|19.34|19.14|1
1650782860000|2022-04-24 06:47:40|19.33|19.13|19.33|19.13|19.33|19.13|19.33|19.13|1
1650782880000|2022-04-24 06:48:00|19.32|19.12|19.32|19.12|19.32|19.12|19.32|19.12|1
1650782940000|2022-04-24 06:49:00|19.31|19.11|19.31|19.11|19.31|19.11|19.31|19.11|1
1650782960000|2022-04-24 06:49:20|19.32|19.12|19.31|19.11|19.32|19.12|19.31|19.11|4
1650782970000|2022-04-24 06:49:30|19.32|19.12|19.32|19.12|19.32|19.12|19.31|19.11|3
1650782980000|2022-04-24 06:49:40|19.31|19.11|19.31|19.11|19.31|19.11|19.31|19.11|1
1650783010000|2022-04-24 06:50:10|19.3|19.1|19.3|19.1|19.3|19.1|19.3|19.1|1
1650783050000|2022-04-24 06:50:50|19.29|19.09|19.29|19.09|19.29|19.09|19.29|19.09|1
1650783070000|2022-04-24 06:51:10|19.3|19.1|19.3|19.1|19.3|19.1|19.29|19.09|11
1650783240000|2022-04-24 06:54:00|19.31|19.11|19.31|19.11|19.31|19.11|19.31|19.11|1
1650783250000|2022-04-24 06:54:10|19.32|19.12|19.32|19.12|19.32|19.12|19.32|19.12|1
1650783300000|2022-04-24 06:55:00|19.33|19.13|19.32|19.12|19.33|19.13|19.32|19.12|2
1650783410000|2022-04-24 06:56:50|19.31|19.11|19.32|19.12|19.32|19.12|19.31|19.11|4
1650783420000|2022-04-24 06:57:00|19.31|19.11|19.31|19.11|19.31|19.11|19.31|19.11|1
1650783510000|2022-04-24 06:58:30|19.3|19.1|19.3|19.1|19.3|19.1|19.3|19.1|1
1650783540000|2022-04-24 06:59:00|19.31|19.11|19.31|19.11|19.31|19.11|19.31|19.11|1
1650783620000|2022-04-24 07:00:20|19.3|19.1|19.3|19.1|19.31|19.11|19.3|19.1|3
1650783630000|2022-04-24 07:00:30|19.29|19.09|19.3|19.1|19.3|19.1|19.29|19.09|4
1650783640000|2022-04-24 07:00:40|19.29|19.09|19.29|19.09|19.29|19.09|19.28|19.08|3
1650783650000|2022-04-24 07:00:50|19.3|19.1|19.3|19.1|19.3|19.1|19.3|19.1|1
1650783690000|2022-04-24 07:01:30|19.31|19.11|19.31|19.11|19.31|19.11|19.31|19.11|1
1650783820000|2022-04-24 07:03:40|19.3|19.1|19.31|19.11|19.31|19.11|19.3|19.1|2
1650783880000|2022-04-24 07:04:40|19.3|19.1|19.3|19.1|19.3|19.1|19.3|19.1|1
1650783950000|2022-04-24 07:05:50|19.29|19.09|19.29|19.09|19.29|19.09|19.29|19.09|1
1650783980000|2022-04-24 07:06:20|19.28|19.08|19.28|19.08|19.28|19.08|19.28|19.08|1
1650784000000|2022-04-24 07:06:40|19.29|19.09|19.29|19.09|19.29|19.09|19.29|19.09|1
1650784010000|2022-04-24 07:06:50|19.28|19.08|19.29|19.09|19.29|19.09|19.28|19.08|4
1650784040000|2022-04-24 07:07:20|19.28|19.08|19.28|19.08|19.28|19.08|19.28|19.08|1
1650784070000|2022-04-24 07:07:50|19.29|19.09|19.29|19.09|19.29|19.09|19.28|19.08|3
1650784100000|2022-04-24 07:08:20|19.3|19.1|19.3|19.1|19.3|19.1|19.3|19.1|1
1650784110000|2022-04-24 07:08:30|19.29|19.09|19.3|19.1|19.3|19.1|19.29|19.09|4
1650784230000|2022-04-24 07:10:30|19.31|19.11|19.31|19.11|19.31|19.11|19.31|19.11|1
1650784330000|2022-04-24 07:12:10|19.32|19.12|19.32|19.12|19.32|19.12|19.32|19.12|1
1650784440000|2022-04-24 07:14:00|19.33|19.13|19.33|19.13|19.33|19.13|19.33|19.13|1
1650784450000|2022-04-24 07:14:10|19.32|19.12|19.33|19.13|19.33|19.13|19.32|19.12|4
1650784470000|2022-04-24 07:14:30|19.32|19.12|19.32|19.12|19.32|19.12|19.32|19.12|1
1650784500000|2022-04-24 07:15:00|19.31|19.11|19.31|19.11|19.31|19.11|19.31|19.11|1
1650784570000|2022-04-24 07:16:10|19.32|19.12|19.32|19.12|19.32|19.12|19.32|19.12|1
1650784600000|2022-04-24 07:16:40|19.31|19.11|19.31|19.11|19.31|19.11|19.31|19.11|1
1650784610000|2022-04-24 07:16:50|19.32|19.12|19.32|19.12|19.32|19.12|19.32|19.12|1
1650784800000|2022-04-24 07:20:00|19.31|19.11|19.31|19.11|19.31|19.11|19.31|19.11|1
1650784820000|2022-04-24 07:20:20|19.3|19.1|19.31|19.11|19.31|19.11|19.3|19.1|4
1650784830000|2022-04-24 07:20:30|19.3|19.1|19.3|19.1|19.31|19.11|19.3|19.1|13
1650784840000|2022-04-24 07:20:40|19.31|19.11|19.3|19.1|19.31|19.11|19.3|19.1|6
1650784850000|2022-04-24 07:20:50|19.31|19.11|19.3|19.1|19.31|19.11|19.3|19.1|4
1650784860000|2022-04-24 07:21:00|19.31|19.11|19.3|19.1|19.31|19.11|19.3|19.1|2
1650784870000|2022-04-24 07:21:10|19.31|19.11|19.31|19.11|19.31|19.11|19.3|19.1|3
1650784880000|2022-04-24 07:21:20|19.3|19.1|19.3|19.1|19.31|19.11|19.3|19.1|9
1650784890000|2022-04-24 07:21:30|19.31|19.11|19.31|19.11|19.31|19.11|19.3|19.1|9
1650784900000|2022-04-24 07:21:40|19.3|19.1|19.31|19.11|19.31|19.11|19.3|19.1|10
1650784910000|2022-04-24 07:21:50|19.3|19.1|19.31|19.11|19.31|19.11|19.3|19.1|2
1650784980000|2022-04-24 07:23:00|19.3|19.1|19.31|19.11|19.31|19.11|19.3|19.1|4
1650784990000|2022-04-24 07:23:10|19.3|19.1|19.3|19.1|19.31|19.11|19.3|19.1|3
1650785000000|2022-04-24 07:23:20|19.31|19.11|19.31|19.11|19.31|19.11|19.3|19.1|3
1650785020000|2022-04-24 07:23:40|19.3|19.1|19.3|19.1|19.31|19.11|19.3|19.1|11
1650785030000|2022-04-24 07:23:50|19.31|19.11|19.3|19.1|19.31|19.11|19.3|19.1|12
1650785040000|2022-04-24 07:24:00|19.31|19.11|19.3|19.1|19.31|19.11|19.3|19.1|8
1650785050000|2022-04-24 07:24:10|19.31|19.11|19.3|19.1|19.31|19.11|19.3|19.1|4
1650785110000|2022-04-24 07:25:10|19.29|19.09|19.29|19.09|19.29|19.09|19.29|19.09|1
1650785200000|2022-04-24 07:26:40|19.28|19.08|19.28|19.08|19.29|19.09|19.28|19.08|5
1650785230000|2022-04-24 07:27:10|19.29|19.09|19.29|19.09|19.29|19.09|19.28|19.08|5
1650785240000|2022-04-24 07:27:20|19.28|19.08|19.29|19.09|19.29|19.09|19.28|19.08|2
1650785260000|2022-04-24 07:27:40|19.28|19.08|19.29|19.09|19.29|19.09|19.28|19.08|4
1650785280000|2022-04-24 07:28:00|19.28|19.08|19.29|19.09|19.29|19.09|19.28|19.08|2
1650785300000|2022-04-24 07:28:20|19.28|19.08|19.29|19.09|19.29|19.09|19.28|19.08|2
1650785310000|2022-04-24 07:28:30|19.28|19.08|19.29|19.09|19.29|19.09|19.28|19.08|2
1650785320000|2022-04-24 07:28:40|19.28|19.08|19.28|19.08|19.29|19.09|19.28|19.08|3
1650785330000|2022-04-24 07:28:50|19.29|19.09|19.28|19.08|19.29|19.09|19.28|19.08|10
1650785340000|2022-04-24 07:29:00|19.29|19.09|19.29|19.09|19.29|19.09|19.28|19.08|9
1650785420000|2022-04-24 07:30:20|19.28|19.08|19.29|19.09|19.29|19.09|19.28|19.08|2
1650785540000|2022-04-24 07:32:20|19.28|19.08|19.28|19.08|19.28|19.08|19.28|19.08|1
1650785550000|2022-04-24 07:32:30|19.29|19.09|19.28|19.08|19.29|19.09|19.28|19.08|2
1650785560000|2022-04-24 07:32:40|19.29|19.09|19.29|19.09|19.29|19.09|19.29|19.09|1
1650785570000|2022-04-24 07:32:50|19.28|19.08|19.28|19.08|19.28|19.08|19.28|19.08|1
1650785610000|2022-04-24 07:33:30|19.27|19.07|19.27|19.07|19.27|19.07|19.27|19.07|1
1650785620000|2022-04-24 07:33:40|19.28|19.08|19.28|19.08|19.28|19.08|19.28|19.08|1
1650785640000|2022-04-24 07:34:00|19.27|19.07|19.27|19.07|19.27|19.07|19.27|19.07|1
1650785700000|2022-04-24 07:35:00|19.28|19.08|19.28|19.08|19.28|19.08|19.28|19.08|1
1650785790000|2022-04-24 07:36:30|19.29|19.09|19.29|19.09|19.29|19.09|19.28|19.08|3
1650785800000|2022-04-24 07:36:40|19.28|19.08|19.29|19.09|19.29|19.09|19.28|19.08|2
1650785810000|2022-04-24 07:36:50|19.3|19.1|19.3|19.1|19.3|19.1|19.3|19.1|1
1650785930000|2022-04-24 07:38:50|19.29|19.09|19.3|19.1|19.3|19.1|19.29|19.09|2
1650785940000|2022-04-24 07:39:00|19.29|19.09|19.3|19.1|19.3|19.1|19.29|19.09|4
1650785970000|2022-04-24 07:39:30|19.29|19.09|19.3|19.1|19.3|19.1|19.29|19.09|2
1650786080000|2022-04-24 07:41:20|19.29|19.09|19.3|19.1|19.3|19.1|19.29|19.09|8
1650786090000|2022-04-24 07:41:30|19.29|19.09|19.3|19.1|19.3|19.1|19.29|19.09|6
1650786100000|2022-04-24 07:41:40|19.29|19.09|19.29|19.09|19.29|19.09|19.29|19.09|1
1650786160000|2022-04-24 07:42:40|19.3|19.1|19.3|19.1|19.3|19.1|19.29|19.09|3
1650786170000|2022-04-24 07:42:50|19.29|19.09|19.3|19.1|19.3|19.1|19.29|19.09|2
1650786180000|2022-04-24 07:43:00|19.29|19.09|19.3|19.1|19.3|19.1|19.29|19.09|2
1650786190000|2022-04-24 07:43:10|19.29|19.09|19.3|19.1|19.3|19.1|19.29|19.09|6
1650786200000|2022-04-24 07:43:20|19.29|19.09|19.29|19.09|19.29|19.09|19.29|19.09|1
1650786210000|2022-04-24 07:43:30|19.3|19.1|19.3|19.1|19.3|19.1|19.3|19.1|1
1650786220000|2022-04-24 07:43:40|19.29|19.09|19.29|19.09|19.29|19.09|19.29|19.09|1
1650786300000|2022-04-24 07:45:00|19.28|19.08|19.29|19.09|19.29|19.09|19.28|19.08|2
1650786330000|2022-04-24 07:45:30|19.28|19.08|19.28|19.08|19.28|19.08|19.28|19.08|1
1650786340000|2022-04-24 07:45:40|19.29|19.09|19.29|19.09|19.29|19.09|19.28|19.08|7
1650786350000|2022-04-24 07:45:50|19.28|19.08|19.28|19.08|19.29|19.09|19.28|19.08|3
1650786380000|2022-04-24 07:46:20|19.29|19.09|19.28|19.08|19.29|19.09|19.28|19.08|2
1650786390000|2022-04-24 07:46:30|19.29|19.09|19.28|19.08|19.29|19.09|19.28|19.08|2
1650786400000|2022-04-24 07:46:40|19.29|19.09|19.29|19.09|19.29|19.09|19.29|19.09|1
1650786420000|2022-04-24 07:47:00|19.28|19.08|19.29|19.09|19.29|19.09|19.28|19.08|2
1650786440000|2022-04-24 07:47:20|19.28|19.08|19.29|19.09|19.29|19.09|19.28|19.08|2
1650786450000|2022-04-24 07:47:30|19.28|19.08|19.29|19.09|19.29|19.09|19.28|19.08|2
1650786460000|2022-04-24 07:47:40|19.28|19.08|19.29|19.09|19.29|19.09|19.28|19.08|6
1650786470000|2022-04-24 07:47:50|19.28|19.08|19.29|19.09|19.29|19.09|19.28|19.08|2
1650786480000|2022-04-24 07:48:00|19.28|19.08|19.28|19.08|19.29|19.09|19.28|19.08|3
1650786550000|2022-04-24 07:49:10|19.27|19.07|19.27|19.07|19.28|19.08|19.27|19.07|3
1650786570000|2022-04-24 07:49:30|19.26|19.06|19.26|19.06|19.26|19.06|19.26|19.06|1
1650786630000|2022-04-24 07:50:30|19.27|19.07|19.27|19.07|19.27|19.07|19.26|19.06|3
1650786690000|2022-04-24 07:51:30|19.26|19.06|19.26|19.06|19.27|19.07|19.26|19.06|3
1650786700000|2022-04-24 07:51:40|19.25|19.05|19.26|19.06|19.26|19.06|19.25|19.05|4
1650786840000|2022-04-24 07:54:00|19.27|19.07|19.28|19.08|19.28|19.08|19.27|19.07|2
1650786850000|2022-04-24 07:54:10|19.27|19.07|19.27|19.07|19.28|19.08|19.27|19.07|9
1650786860000|2022-04-24 07:54:20|19.28|19.08|19.28|19.08|19.28|19.08|19.27|19.07|7
1650786870000|2022-04-24 07:54:30|19.27|19.07|19.28|19.08|19.28|19.08|19.27|19.07|2
1650786880000|2022-04-24 07:54:40|19.27|19.07|19.27|19.07|19.28|19.08|19.27|19.07|3
1650786890000|2022-04-24 07:54:50|19.28|19.08|19.28|19.08|19.28|19.08|19.28|19.08|1
1650786910000|2022-04-24 07:55:10|19.29|19.09|19.29|19.09|19.29|19.09|19.29|19.09|1
1650786940000|2022-04-24 07:55:40|19.28|19.08|19.28|19.08|19.28|19.08|19.28|19.08|1
1650787000000|2022-04-24 07:56:40|19.29|19.09|19.29|19.09|19.29|19.09|19.29|19.09|1
1650787010000|2022-04-24 07:56:50|19.28|19.08|19.28|19.08|19.28|19.08|19.28|19.08|1
1650787080000|2022-04-24 07:58:00|19.29|19.09|19.28|19.08|19.29|19.09|19.28|19.08|2
1650787090000|2022-04-24 07:58:10|19.29|19.09|19.28|19.08|19.29|19.09|19.28|19.08|6
1650787100000|2022-04-24 07:58:20|19.29|19.09|19.29|19.09|19.29|19.09|19.29|19.09|1
1650787160000|2022-04-24 07:59:20|19.3|19.1|19.3|19.1|19.3|19.1|19.3|19.1|1
1650787210000|2022-04-24 08:00:10|19.31|19.11|19.31|19.11|19.31|19.11|19.31|19.11|1
1650787220000|2022-04-24 08:00:20|19.32|19.12|19.33|19.13|19.33|19.13|19.32|19.12|6
1650787230000|2022-04-24 08:00:30|19.32|19.12|19.31|19.11|19.32|19.12|19.31|19.11|2
1650787240000|2022-04-24 08:00:40|19.32|19.12|19.31|19.11|19.32|19.12|19.31|19.11|2
1650787250000|2022-04-24 08:00:50|19.32|19.12|19.32|19.12|19.32|19.12|19.32|19.12|1
1650787260000|2022-04-24 08:01:00|19.31|19.11|19.31|19.11|19.31|19.11|19.31|19.11|1
1650787270000|2022-04-24 08:01:10|19.32|19.12|19.32|19.12|19.32|19.12|19.32|19.12|1
1650787300000|2022-04-24 08:01:40|19.31|19.11|19.31|19.11|19.31|19.11|19.31|19.11|1
1650787330000|2022-04-24 08:02:10|19.32|19.12|19.31|19.11|19.32|19.12|19.31|19.11|6
1650787340000|2022-04-24 08:02:20|19.32|19.12|19.32|19.12|19.32|19.12|19.32|19.12|1
1650787450000|2022-04-24 08:04:10|19.31|19.11|19.31|19.11|19.31|19.11|19.31|19.11|1
1650787460000|2022-04-24 08:04:20|19.32|19.12|19.31|19.11|19.32|19.12|19.31|19.11|4
1650787540000|2022-04-24 08:05:40|19.32|19.12|19.32|19.12|19.32|19.12|19.31|19.11|3
1650787550000|2022-04-24 08:05:50|19.31|19.11|19.32|19.12|19.32|19.12|19.31|19.11|2
1650787580000|2022-04-24 08:06:20|19.31|19.11|19.31|19.11|19.31|19.11|19.31|19.11|1
1650787610000|2022-04-24 08:06:50|19.32|19.12|19.31|19.11|19.32|19.12|19.31|19.11|4
1650787620000|2022-04-24 08:07:00|19.32|19.12|19.32|19.12|19.32|19.12|19.31|19.11|3
1650787740000|2022-04-24 08:09:00|19.33|19.13|19.33|19.13|19.33|19.13|19.33|19.13|1
1650787760000|2022-04-24 08:09:20|19.32|19.12|19.33|19.13|19.33|19.13|19.32|19.12|2
1650787800000|2022-04-24 08:10:00|19.34|19.14|19.33|19.13|19.34|19.14|19.33|19.13|6
1650787810000|2022-04-24 08:10:10|19.34|19.14|19.33|19.13|19.34|19.14|19.33|19.13|2
1650787970000|2022-04-24 08:12:50|19.34|19.14|19.34|19.14|19.34|19.14|19.34|19.14|1
1650787980000|2022-04-24 08:13:00|19.33|19.13|19.33|19.13|19.34|19.14|19.33|19.13|5
1650788160000|2022-04-24 08:16:00|19.34|19.14|19.34|19.14|19.34|19.14|19.34|19.14|1
1650788340000|2022-04-24 08:19:00|19.33|19.13|19.33|19.13|19.33|19.13|19.33|19.13|1
1650788720000|2022-04-24 08:25:20|19.32|19.12|19.32|19.12|19.32|19.12|19.32|19.12|1
1650788740000|2022-04-24 08:25:40|19.31|19.11|19.32|19.12|19.32|19.12|19.31|19.11|10
1650788750000|2022-04-24 08:25:50|19.31|19.11|19.31|19.11|19.31|19.11|19.31|19.11|1
1650788760000|2022-04-24 08:26:00|19.32|19.12|19.31|19.11|19.32|19.12|19.31|19.11|2
1650788770000|2022-04-24 08:26:10|19.32|19.12|19.31|19.11|19.32|19.12|19.31|19.11|4
1650788780000|2022-04-24 08:26:20|19.32|19.12|19.31|19.11|19.32|19.12|19.31|19.11|4
1650788880000|2022-04-24 08:28:00|19.32|19.12|19.32|19.12|19.32|19.12|19.32|19.12|1
1650789090000|2022-04-24 08:31:30|19.33|19.13|19.33|19.13|19.33|19.13|19.33|19.13|1
1650789110000|2022-04-24 08:31:50|19.32|19.12|19.33|19.13|19.33|19.13|19.32|19.12|2
1650789120000|2022-04-24 08:32:00|19.32|19.12|19.33|19.13|19.33|19.13|19.32|19.12|10
1650789130000|2022-04-24 08:32:10|19.32|19.12|19.32|19.12|19.32|19.12|19.32|19.12|1
1650789210000|2022-04-24 08:33:30|19.31|19.11|19.32|19.12|19.32|19.12|19.31|19.11|12
1650789220000|2022-04-24 08:33:40|19.31|19.11|19.31|19.11|19.32|19.12|19.31|19.11|3
1650789520000|2022-04-24 08:38:40|19.3|19.1|19.3|19.1|19.3|19.1|19.3|19.1|1
1650789570000|2022-04-24 08:39:30|19.29|19.09|19.29|19.09|19.29|19.09|19.29|19.09|1
1650789580000|2022-04-24 08:39:40|19.3|19.1|19.29|19.09|19.3|19.1|19.29|19.09|2
1650789600000|2022-04-24 08:40:00|19.3|19.1|19.3|19.1|19.3|19.1|19.29|19.09|3
1650789630000|2022-04-24 08:40:30|19.29|19.09|19.3|19.1|19.3|19.1|19.29|19.09|2
1650789690000|2022-04-24 08:41:30|19.29|19.09|19.29|19.09|19.3|19.1|19.29|19.09|7
1650789720000|2022-04-24 08:42:00|19.3|19.1|19.29|19.09|19.3|19.1|19.29|19.09|2
1650789730000|2022-04-24 08:42:10|19.3|19.1|19.3|19.1|19.3|19.1|19.3|19.1|1
1650789740000|2022-04-24 08:42:20|19.29|19.09|19.3|19.1|19.3|19.1|19.29|19.09|4
1650789750000|2022-04-24 08:42:30|19.29|19.09|19.29|19.09|19.3|19.1|19.29|19.09|3
1650789760000|2022-04-24 08:42:40|19.3|19.1|19.29|19.09|19.3|19.1|19.29|19.09|2
1650789770000|2022-04-24 08:42:50|19.3|19.1|19.3|19.1|19.3|19.1|19.29|19.09|11
1650789780000|2022-04-24 08:43:00|19.29|19.09|19.29|19.09|19.29|19.09|19.29|19.09|1
1650789800000|2022-04-24 08:43:20|19.3|19.1|19.3|19.1|19.3|19.1|19.3|19.1|1
1650789960000|2022-04-24 08:46:00|19.31|19.11|19.31|19.11|19.31|19.11|19.31|19.11|1
1650790010000|2022-04-24 08:46:50|19.32|19.12|19.32|19.12|19.32|19.12|19.32|19.12|1
1650790080000|2022-04-24 08:48:00|19.33|19.13|19.34|19.14|19.34|19.14|19.32|19.12|4
1650790090000|2022-04-24 08:48:10|19.35|19.15|19.34|19.14|19.35|19.15|19.34|19.14|6
1650790100000|2022-04-24 08:48:20|19.35|19.15|19.34|19.14|19.35|19.15|19.34|19.14|2
1650790130000|2022-04-24 08:48:50|19.33|19.13|19.33|19.13|19.33|19.13|19.33|19.13|1
1650790160000|2022-04-24 08:49:20|19.32|19.12|19.32|19.12|19.32|19.12|19.32|19.12|1
1650790180000|2022-04-24 08:49:40|19.31|19.11|19.32|19.12|19.32|19.12|19.31|19.11|2
1650790190000|2022-04-24 08:49:50|19.31|19.11|19.31|19.11|19.32|19.12|19.31|19.11|5
1650790260000|2022-04-24 08:51:00|19.32|19.12|19.32|19.12|19.32|19.12|19.32|19.12|1
1650790290000|2022-04-24 08:51:30|19.31|19.11|19.31|19.11|19.32|19.12|19.31|19.11|5
1650790300000|2022-04-24 08:51:40|19.32|19.12|19.32|19.12|19.32|19.12|19.32|19.12|1
1650790310000|2022-04-24 08:51:50|19.31|19.11|19.32|19.12|19.32|19.12|19.31|19.11|8
1650790320000|2022-04-24 08:52:00|19.31|19.11|19.31|19.11|19.32|19.12|19.31|19.11|5
1650790330000|2022-04-24 08:52:10|19.32|19.12|19.31|19.11|19.32|19.12|19.31|19.11|4
1650790360000|2022-04-24 08:52:40|19.32|19.12|19.32|19.12|19.32|19.12|19.31|19.11|11
1650790370000|2022-04-24 08:52:50|19.31|19.11|19.31|19.11|19.32|19.12|19.31|19.11|3
1650790380000|2022-04-24 08:53:00|19.3|19.1|19.3|19.1|19.3|19.1|19.3|19.1|1
1650790620000|2022-04-24 08:57:00|19.31|19.11|19.31|19.11|19.31|19.11|19.31|19.11|1
1650790630000|2022-04-24 08:57:10|19.3|19.1|19.3|19.1|19.3|19.1|19.3|19.1|1
1650790820000|2022-04-24 09:00:20|19.29|19.09|19.3|19.1|19.3|19.1|19.29|19.09|6
1650790850000|2022-04-24 09:00:50|19.31|19.11|19.31|19.11|19.31|19.11|19.31|19.11|1
1650791040000|2022-04-24 09:04:00|19.3|19.1|19.31|19.11|19.31|19.11|19.3|19.1|4
1650791050000|2022-04-24 09:04:10|19.3|19.1|19.3|19.1|19.3|19.1|19.3|19.1|1
1650791060000|2022-04-24 09:04:20|19.29|19.09|19.3|19.1|19.3|19.1|19.29|19.09|2
1650791070000|2022-04-24 09:04:30|19.29|19.09|19.29|19.09|19.29|19.09|19.29|19.09|1
1650791120000|2022-04-24 09:05:20|19.3|19.1|19.3|19.1|19.3|19.1|19.3|19.1|1
1650791130000|2022-04-24 09:05:30|19.29|19.09|19.29|19.09|19.3|19.1|19.29|19.09|3
1650791140000|2022-04-24 09:05:40|19.28|19.08|19.28|19.08|19.29|19.09|19.28|19.08|5
1650791150000|2022-04-24 09:05:50|19.29|19.09|19.29|19.09|19.29|19.09|19.28|19.08|3
1650791190000|2022-04-24 09:06:30|19.28|19.08|19.28|19.08|19.29|19.09|19.28|19.08|5
1650791210000|2022-04-24 09:06:50|19.29|19.09|19.29|19.09|19.29|19.09|19.28|19.08|3
1650791270000|2022-04-24 09:07:50|19.28|19.08|19.29|19.09|19.29|19.09|19.28|19.08|2
1650791320000|2022-04-24 09:08:40|19.3|19.1|19.3|19.1|19.3|19.1|19.29|19.09|3
1650791380000|2022-04-24 09:09:40|19.31|19.11|19.3|19.1|19.31|19.11|19.3|19.1|4
1650791390000|2022-04-24 09:09:50|19.31|19.11|19.31|19.11|19.31|19.11|19.31|19.11|1
1650791410000|2022-04-24 09:10:10|19.32|19.12|19.32|19.12|19.32|19.12|19.32|19.12|1
1650791470000|2022-04-24 09:11:10|19.33|19.13|19.33|19.13|19.33|19.13|19.33|19.13|1
1650791480000|2022-04-24 09:11:20|19.34|19.14|19.34|19.14|19.34|19.14|19.34|19.14|1
1650791580000|2022-04-24 09:13:00|19.35|19.15|19.34|19.14|19.35|19.15|19.34|19.14|6
1650791590000|2022-04-24 09:13:10|19.35|19.15|19.35|19.15|19.35|19.15|19.34|19.14|5
1650791620000|2022-04-24 09:13:40|19.34|19.14|19.34|19.14|19.35|19.15|19.34|19.14|5
1650791630000|2022-04-24 09:13:50|19.35|19.15|19.34|19.14|19.35|19.15|19.34|19.14|2
1650791770000|2022-04-24 09:16:10|19.35|19.15|19.34|19.14|19.35|19.15|19.34|19.14|4
1650791780000|2022-04-24 09:16:20|19.35|19.15|19.35|19.15|19.35|19.15|19.34|19.14|5
1650791790000|2022-04-24 09:16:30|19.34|19.14|19.35|19.15|19.35|19.15|19.34|19.14|2
1650791860000|2022-04-24 09:17:40|19.36|19.16|19.36|19.16|19.36|19.16|19.36|19.16|1
1650791870000|2022-04-24 09:17:50|19.35|19.15|19.35|19.15|19.36|19.16|19.35|19.15|5
1650791880000|2022-04-24 09:18:00|19.36|19.16|19.35|19.15|19.36|19.16|19.35|19.15|4
1650792010000|2022-04-24 09:20:10|19.34|19.14|19.34|19.14|19.35|19.15|19.34|19.14|9
1650792020000|2022-04-24 09:20:20|19.35|19.15|19.35|19.15|19.35|19.15|19.35|19.15|1
1650792050000|2022-04-24 09:20:50|19.34|19.14|19.34|19.14|19.34|19.14|19.34|19.14|1
1650792370000|2022-04-24 09:26:10|19.33|19.13|19.33|19.13|19.33|19.13|19.33|19.13|1
1650792380000|2022-04-24 09:26:20|19.34|19.14|19.34|19.14|19.34|19.14|19.34|19.14|1
1650792390000|2022-04-24 09:26:30|19.33|19.13|19.33|19.13|19.33|19.13|19.33|19.13|1
1650793000000|2022-04-24 09:36:40|19.32|19.12|19.32|19.12|19.32|19.12|19.32|19.12|1
1650793030000|2022-04-24 09:37:10|19.33|19.13|19.33|19.13|19.33|19.13|19.32|19.12|3
1650793070000|2022-04-24 09:37:50|19.32|19.12|19.32|19.12|19.33|19.13|19.32|19.12|3
1650793080000|2022-04-24 09:38:00|19.33|19.13|19.32|19.12|19.33|19.13|19.32|19.12|2
1650793120000|2022-04-24 09:38:40|19.33|19.13|19.33|19.13|19.33|19.13|19.32|19.12|3
1650793130000|2022-04-24 09:38:50|19.32|19.12|19.32|19.12|19.32|19.12|19.32|19.12|1
1650793140000|2022-04-24 09:39:00|19.33|19.13|19.33|19.13|19.33|19.13|19.33|19.13|1
1650793170000|2022-04-24 09:39:30|19.32|19.12|19.32|19.12|19.33|19.13|19.32|19.12|3
1650793180000|2022-04-24 09:39:40|19.33|19.13|19.33|19.13|19.33|19.13|19.32|19.12|7
1650793210000|2022-04-24 09:40:10|19.32|19.12|19.32|19.12|19.33|19.13|19.32|19.12|3
1650793220000|2022-04-24 09:40:20|19.33|19.13|19.33|19.13|19.33|19.13|19.33|19.13|1
1650793280000|2022-04-24 09:41:20|19.32|19.12|19.32|19.12|19.33|19.13|19.32|19.12|3
1650793320000|2022-04-24 09:42:00|19.33|19.13|19.33|19.13|19.33|19.13|19.33|19.13|1
1650793330000|2022-04-24 09:42:10|19.32|19.12|19.33|19.13|19.33|19.13|19.32|19.12|2
1650793370000|2022-04-24 09:42:50|19.32|19.12|19.33|19.13|19.33|19.13|19.32|19.12|2
1650793400000|2022-04-24 09:43:20|19.32|19.12|19.33|19.13|19.33|19.13|19.32|19.12|2
1650793460000|2022-04-24 09:44:20|19.34|19.14|19.34|19.14|19.34|19.14|19.34|19.14|1
1650793470000|2022-04-24 09:44:30|19.35|19.15|19.35|19.15|19.35|19.15|19.34|19.14|3
1650793480000|2022-04-24 09:44:40|19.36|19.16|19.35|19.15|19.36|19.16|19.35|19.15|4
1650793510000|2022-04-24 09:45:10|19.36|19.16|19.36|19.16|19.36|19.16|19.35|19.15|3
1650793520000|2022-04-24 09:45:20|19.35|19.15|19.36|19.16|19.36|19.16|19.35|19.15|2
1650793530000|2022-04-24 09:45:30|19.35|19.15|19.36|19.16|19.36|19.16|19.35|19.15|2
1650793570000|2022-04-24 09:46:10|19.37|19.17|19.37|19.17|19.37|19.17|19.36|19.16|5
1650793690000|2022-04-24 09:48:10|19.38|19.18|19.38|19.18|19.38|19.18|19.38|19.18|1
1650793700000|2022-04-24 09:48:20|19.37|19.17|19.37|19.17|19.37|19.17|19.37|19.17|1
1650793970000|2022-04-24 09:52:50|19.36|19.16|19.36|19.16|19.37|19.17|19.36|19.16|7
1650793980000|2022-04-24 09:53:00|19.37|19.17|19.36|19.16|19.37|19.17|19.36|19.16|2
1650794160000|2022-04-24 09:56:00|19.37|19.17|19.36|19.16|19.37|19.17|19.36|19.16|2
1650794170000|2022-04-24 09:56:10|19.37|19.17|19.37|19.17|19.37|19.17|19.37|19.17|1
1650794300000|2022-04-24 09:58:20|19.36|19.16|19.36|19.16|19.36|19.16|19.36|19.16|1
1650794360000|2022-04-24 09:59:20|19.35|19.15|19.35|19.15|19.36|19.16|19.35|19.15|3
1650794380000|2022-04-24 09:59:40|19.34|19.14|19.34|19.14|19.35|19.15|19.34|19.14|5
1650794400000|2022-04-24 10:00:00|19.35|19.15|19.35|19.15|19.35|19.15|19.35|19.15|1
1650794420000|2022-04-24 10:00:20|19.34|19.14|19.34|19.14|19.34|19.14|19.34|19.14|1
1650794430000|2022-04-24 10:00:30|19.35|19.15|19.35|19.15|19.35|19.15|19.34|19.14|3
1650794440000|2022-04-24 10:00:40|19.36|19.16|19.36|19.16|19.36|19.16|19.36|19.16|1
1650794500000|2022-04-24 10:01:40|19.35|19.15|19.35|19.15|19.36|19.16|19.35|19.15|5
1650794550000|2022-04-24 10:02:30|19.36|19.16|19.36|19.16|19.36|19.16|19.36|19.16|1
1650794650000|2022-04-24 10:04:10|19.37|19.17|19.37|19.17|19.37|19.17|19.36|19.16|3
1650794660000|2022-04-24 10:04:20|19.36|19.16|19.37|19.17|19.37|19.17|19.36|19.16|4
1650794700000|2022-04-24 10:05:00|19.38|19.18|19.38|19.18|19.38|19.18|19.38|19.18|1
1650794740000|2022-04-24 10:05:40|19.37|19.17|19.38|19.18|19.38|19.18|19.37|19.17|6
1650794750000|2022-04-24 10:05:50|19.37|19.17|19.37|19.17|19.38|19.18|19.37|19.17|3
1650794800000|2022-04-24 10:06:40|19.38|19.18|19.37|19.17|19.38|19.18|19.37|19.17|2
1650794810000|2022-04-24 10:06:50|19.38|19.18|19.38|19.18|19.38|19.18|19.37|19.17|3
1650794820000|2022-04-24 10:07:00|19.37|19.17|19.37|19.17|19.38|19.18|19.37|19.17|3
1650795090000|2022-04-24 10:11:30|19.38|19.18|19.38|19.18|19.38|19.18|19.38|19.18|1
1650795190000|2022-04-24 10:13:10|19.37|19.17|19.37|19.17|19.37|19.17|19.37|19.17|1
1650795200000|2022-04-24 10:13:20|19.38|19.18|19.37|19.17|19.38|19.18|19.37|19.17|2
1650795210000|2022-04-24 10:13:30|19.38|19.18|19.37|19.17|19.38|19.18|19.37|19.17|4
1650795260000|2022-04-24 10:14:20|19.36|19.16|19.36|19.16|19.36|19.16|19.36|19.16|1
1650795270000|2022-04-24 10:14:30|19.37|19.17|19.36|19.16|19.37|19.17|19.36|19.16|2
1650795320000|2022-04-24 10:15:20|19.35|19.15|19.35|19.15|19.36|19.16|19.35|19.15|7
1650795520000|2022-04-24 10:18:40|19.34|19.14|19.34|19.14|19.35|19.15|19.34|19.14|3
1650795660000|2022-04-24 10:21:00|19.35|19.15|19.35|19.15|19.35|19.15|19.34|19.14|3
1650795680000|2022-04-24 10:21:20|19.34|19.14|19.35|19.15|19.35|19.15|19.34|19.14|2
1650795700000|2022-04-24 10:21:40|19.34|19.14|19.34|19.14|19.35|19.15|19.34|19.14|3
1650795800000|2022-04-24 10:23:20|19.33|19.13|19.33|19.13|19.33|19.13|19.33|19.13|1
1650795810000|2022-04-24 10:23:30|19.32|19.12|19.32|19.12|19.32|19.12|19.32|19.12|1
1650795820000|2022-04-24 10:23:40|19.33|19.13|19.32|19.12|19.33|19.13|19.32|19.12|8
1650795830000|2022-04-24 10:23:50|19.33|19.13|19.32|19.12|19.33|19.13|19.32|19.12|2
1650795840000|2022-04-24 10:24:00|19.33|19.13|19.32|19.12|19.33|19.13|19.32|19.12|6
1650795850000|2022-04-24 10:24:10|19.33|19.13|19.33|19.13|19.33|19.13|19.33|19.13|1
1650795880000|2022-04-24 10:24:40|19.34|19.14|19.33|19.13|19.34|19.14|19.33|19.13|2
1650795910000|2022-04-24 10:25:10|19.34|19.14|19.33|19.13|19.34|19.14|19.33|19.13|4
1650795920000|2022-04-24 10:25:20|19.34|19.14|19.34|19.14|19.34|19.14|19.34|19.14|1
1650796090000|2022-04-24 10:28:10|19.35|19.15|19.35|19.15|19.35|19.15|19.35|19.15|1
1650796640000|2022-04-24 10:37:20|19.34|19.14|19.34|19.14|19.34|19.14|19.34|19.14|1
1650796680000|2022-04-24 10:38:00|19.33|19.13|19.34|19.14|19.34|19.14|19.33|19.13|4
1650796690000|2022-04-24 10:38:10|19.33|19.13|19.33|19.13|19.34|19.14|19.33|19.13|3
1650796700000|2022-04-24 10:38:20|19.34|19.14|19.33|19.13|19.34|19.14|19.33|19.13|2
1650796840000|2022-04-24 10:40:40|19.32|19.12|19.33|19.13|19.33|19.13|19.32|19.12|4
1650796850000|2022-04-24 10:40:50|19.34|19.14|19.34|19.14|19.34|19.14|19.34|19.14|1
1650796860000|2022-04-24 10:41:00|19.35|19.15|19.35|19.15|19.35|19.15|19.35|19.15|1
1650796900000|2022-04-24 10:41:40|19.36|19.16|19.36|19.16|19.36|19.16|19.36|19.16|1
1650796950000|2022-04-24 10:42:30|19.35|19.15|19.36|19.16|19.36|19.16|19.35|19.15|2
1650796960000|2022-04-24 10:42:40|19.35|19.15|19.35|19.15|19.35|19.15|19.35|19.15|1
1650796970000|2022-04-24 10:42:50|19.34|19.14|19.34|19.14|19.35|19.15|19.34|19.14|3
1650797140000|2022-04-24 10:45:40|19.35|19.15|19.35|19.15|19.35|19.15|19.34|19.14|3
1650797210000|2022-04-24 10:46:50|19.36|19.16|19.35|19.15|19.36|19.16|19.35|19.15|6
1650797260000|2022-04-24 10:47:40|19.36|19.16|19.35|19.15|19.36|19.16|19.35|19.15|2
1650797340000|2022-04-24 10:49:00|19.34|19.14|19.34|19.14|19.34|19.14|19.34|19.14|1
1650797420000|2022-04-24 10:50:20|19.33|19.13|19.33|19.13|19.33|19.13|19.33|19.13|1
1650797440000|2022-04-24 10:50:40|19.34|19.14|19.33|19.13|19.34|19.14|19.33|19.13|2
1650797470000|2022-04-24 10:51:10|19.34|19.14|19.34|19.14|19.34|19.14|19.34|19.14|1
1650797580000|2022-04-24 10:53:00|19.33|19.13|19.33|19.13|19.34|19.14|19.33|19.13|5
1650797600000|2022-04-24 10:53:20|19.32|19.12|19.32|19.12|19.32|19.12|19.32|19.12|1
1650797700000|2022-04-24 10:55:00|19.33|19.13|19.34|19.14|19.34|19.14|19.33|19.13|2
1650797820000|2022-04-24 10:57:00|19.33|19.13|19.33|19.13|19.33|19.13|19.33|19.13|1
1650797830000|2022-04-24 10:57:10|19.34|19.14|19.34|19.14|19.34|19.14|19.34|19.14|1
1650797850000|2022-04-24 10:57:30|19.33|19.13|19.34|19.14|19.34|19.14|19.33|19.13|4
1650797860000|2022-04-24 10:57:40|19.33|19.13|19.34|19.14|19.34|19.14|19.33|19.13|6
1650797890000|2022-04-24 10:58:10|19.33|19.13|19.33|19.13|19.33|19.13|19.33|19.13|1
1650797930000|2022-04-24 10:58:50|19.34|19.14|19.33|19.13|19.34|19.14|19.33|19.13|2
1650797940000|2022-04-24 10:59:00|19.34|19.14|19.33|19.13|19.34|19.14|19.33|19.13|4
1650797980000|2022-04-24 10:59:40|19.34|19.14|19.34|19.14|19.34|19.14|19.34|19.14|1
1650797990000|2022-04-24 10:59:50|19.33|19.13|19.34|19.14|19.34|19.14|19.33|19.13|4
1650798000000|2022-04-24 11:00:00|19.33|19.13|19.33|19.13|19.34|19.14|19.33|19.13|9
1650798010000|2022-04-24 11:00:10|19.34|19.14|19.32|19.12|19.34|19.14|19.32|19.12|3
1650798020000|2022-04-24 11:00:20|19.31|19.11|19.32|19.12|19.32|19.12|19.31|19.11|4
1650798220000|2022-04-24 11:03:40|19.33|19.13|19.33|19.13|19.33|19.13|19.32|19.12|3
1650798250000|2022-04-24 11:04:10|19.34|19.14|19.34|19.14|19.34|19.14|19.34|19.14|1
1650798300000|2022-04-24 11:05:00|19.35|19.15|19.35|19.15|19.35|19.15|19.35|19.15|1
1650798360000|2022-04-24 11:06:00|19.34|19.14|19.34|19.14|19.35|19.15|19.34|19.14|3
1650798990000|2022-04-24 11:16:30|19.33|19.13|19.33|19.13|19.33|19.13|19.33|19.13|1
1650799030000|2022-04-24 11:17:10|19.32|19.12|19.32|19.12|19.33|19.13|19.32|19.12|5
1650799040000|2022-04-24 11:17:20|19.33|19.13|19.32|19.12|19.33|19.13|19.32|19.12|2
1650799060000|2022-04-24 11:17:40|19.33|19.13|19.33|19.13|19.33|19.13|19.32|19.12|3
1650799070000|2022-04-24 11:17:50|19.32|19.12|19.32|19.12|19.33|19.13|19.32|19.12|3
1650799080000|2022-04-24 11:18:00|19.33|19.13|19.32|19.12|19.33|19.13|19.32|19.12|2
1650799100000|2022-04-24 11:18:20|19.33|19.13|19.32|19.12|19.33|19.13|19.32|19.12|4
1650799130000|2022-04-24 11:18:50|19.31|19.11|19.3|19.1|19.31|19.11|19.3|19.1|2
1650799160000|2022-04-24 11:19:20|19.29|19.09|19.3|19.1|19.3|19.1|19.29|19.09|2
1650799170000|2022-04-24 11:19:30|19.29|19.09|19.3|19.1|19.3|19.1|19.29|19.09|2
1650799180000|2022-04-24 11:19:40|19.29|19.09|19.29|19.09|19.29|19.09|19.29|19.09|1
1650799200000|2022-04-24 11:20:00|19.3|19.1|19.3|19.1|19.3|19.1|19.29|19.09|3
1650799210000|2022-04-24 11:20:10|19.29|19.09|19.28|19.08|19.3|19.1|19.28|19.08|8
1650799270000|2022-04-24 11:21:10|19.27|19.07|19.27|19.07|19.27|19.07|19.27|19.07|1
1650799310000|2022-04-24 11:21:50|19.26|19.06|19.26|19.06|19.26|19.06|19.26|19.06|1
1650799320000|2022-04-24 11:22:00|19.25|19.05|19.25|19.05|19.26|19.06|19.25|19.05|3
1650799340000|2022-04-24 11:22:20|19.24|19.04|19.24|19.04|19.24|19.04|19.24|19.04|1
1650799370000|2022-04-24 11:22:50|19.25|19.05|19.25|19.05|19.25|19.05|19.25|19.05|1
1650799390000|2022-04-24 11:23:10|19.24|19.04|19.25|19.05|19.25|19.05|19.24|19.04|2
1650799400000|2022-04-24 11:23:20|19.24|19.04|19.25|19.05|19.25|19.05|19.24|19.04|8
1650799410000|2022-04-24 11:23:30|19.24|19.04|19.25|19.05|19.25|19.05|19.24|19.04|2
1650799420000|2022-04-24 11:23:40|19.24|19.04|19.24|19.04|19.24|19.04|19.24|19.04|1
1650799460000|2022-04-24 11:24:20|19.25|19.05|19.24|19.04|19.25|19.05|19.24|19.04|2
1650799500000|2022-04-24 11:25:00|19.23|19.03|19.24|19.04|19.24|19.04|19.23|19.03|4
1650799570000|2022-04-24 11:26:10|19.23|19.03|19.24|19.04|19.24|19.04|19.23|19.03|2
1650799580000|2022-04-24 11:26:20|19.25|19.05|19.24|19.04|19.25|19.05|19.24|19.04|2
1650799590000|2022-04-24 11:26:30|19.25|19.05|19.24|19.04|19.25|19.05|19.24|19.04|4
1650799620000|2022-04-24 11:27:00|19.23|19.03|19.23|19.03|19.24|19.04|19.23|19.03|9
1650799630000|2022-04-24 11:27:10|19.24|19.04|19.23|19.03|19.24|19.04|19.23|19.03|4
1650799640000|2022-04-24 11:27:20|19.24|19.04|19.24|19.04|19.24|19.04|19.23|19.03|3
1650799660000|2022-04-24 11:27:40|19.23|19.03|19.24|19.04|19.24|19.04|19.23|19.03|6
1650799670000|2022-04-24 11:27:50|19.23|19.03|19.23|19.03|19.23|19.03|19.23|19.03|1
1650799700000|2022-04-24 11:28:20|19.22|19.02|19.22|19.02|19.23|19.03|19.22|19.02|3
1650799710000|2022-04-24 11:28:30|19.23|19.03|19.23|19.03|19.23|19.03|19.22|19.02|3
1650799720000|2022-04-24 11:28:40|19.22|19.02|19.22|19.02|19.22|19.02|19.22|19.02|1
1650799730000|2022-04-24 11:28:50|19.23|19.03|19.22|19.02|19.23|19.03|19.22|19.02|2
1650799740000|2022-04-24 11:29:00|19.21|19.01|19.21|19.01|19.22|19.02|19.21|19.01|7
1650799750000|2022-04-24 11:29:10|19.2|19|19.21|19.01|19.21|19.01|19.2|19|2
1650799780000|2022-04-24 11:29:40|19.22|19.02|19.22|19.02|19.22|19.02|19.22|19.02|1
1650799790000|2022-04-24 11:29:50|19.23|19.03|19.23|19.03|19.23|19.03|19.22|19.02|3
1650799800000|2022-04-24 11:30:00|19.24|19.04|19.24|19.04|19.24|19.04|19.23|19.03|5
1650799810000|2022-04-24 11:30:10|19.25|19.05|19.25|19.05|19.25|19.05|19.25|19.05|1
1650799820000|2022-04-24 11:30:20|19.26|19.06|19.26|19.06|19.26|19.06|19.26|19.06|1
1650799840000|2022-04-24 11:30:40|19.25|19.05|19.25|19.05|19.26|19.06|19.25|19.05|3
1650799860000|2022-04-24 11:31:00|19.26|19.06|19.26|19.06|19.26|19.06|19.25|19.05|5
1650799870000|2022-04-24 11:31:10|19.25|19.05|19.26|19.06|19.26|19.06|19.25|19.05|2
1650799910000|2022-04-24 11:31:50|19.25|19.05|19.25|19.05|19.26|19.06|19.25|19.05|3
1650799920000|2022-04-24 11:32:00|19.24|19.04|19.24|19.04|19.25|19.05|19.24|19.04|3
1650799930000|2022-04-24 11:32:10|19.25|19.05|19.24|19.04|19.25|19.05|19.24|19.04|8
1650799940000|2022-04-24 11:32:20|19.25|19.05|19.24|19.04|19.25|19.05|19.24|19.04|2
1650799990000|2022-04-24 11:33:10|19.23|19.03|19.23|19.03|19.24|19.04|19.23|19.03|5
1650800000000|2022-04-24 11:33:20|19.24|19.04|19.24|19.04|19.24|19.04|19.23|19.03|3
1650800020000|2022-04-24 11:33:40|19.25|19.05|19.25|19.05|19.25|19.05|19.25|19.05|1
1650800030000|2022-04-24 11:33:50|19.26|19.06|19.26|19.06|19.26|19.06|19.26|19.06|1
1650800050000|2022-04-24 11:34:10|19.27|19.07|19.26|19.06|19.27|19.07|19.26|19.06|6
1650800250000|2022-04-24 11:37:30|19.25|19.05|19.25|19.05|19.25|19.05|19.25|19.05|1
1650800260000|2022-04-24 11:37:40|19.24|19.04|19.24|19.04|19.24|19.04|19.24|19.04|1
1650800360000|2022-04-24 11:39:20|19.25|19.05|19.25|19.05|19.25|19.05|19.24|19.04|3
1650800370000|2022-04-24 11:39:30|19.24|19.04|19.24|19.04|19.24|19.04|19.24|19.04|1
1650800380000|2022-04-24 11:39:40|19.25|19.05|19.25|19.05|19.25|19.05|19.25|19.05|1
1650800500000|2022-04-24 11:41:40|19.24|19.04|19.25|19.05|19.25|19.05|19.24|19.04|4
1650800510000|2022-04-24 11:41:50|19.24|19.04|19.25|19.05|19.25|19.05|19.24|19.04|6
1650800550000|2022-04-24 11:42:30|19.24|19.04|19.24|19.04|19.24|19.04|19.24|19.04|1
1650800560000|2022-04-24 11:42:40|19.25|19.05|19.24|19.04|19.25|19.05|19.24|19.04|6
1650800580000|2022-04-24 11:43:00|19.25|19.05|19.24|19.04|19.25|19.05|19.24|19.04|2
1650800600000|2022-04-24 11:43:20|19.25|19.05|19.24|19.04|19.25|19.05|19.24|19.04|4
1650800610000|2022-04-24 11:43:30|19.25|19.05|19.24|19.04|19.25|19.05|19.24|19.04|10
1650800620000|2022-04-24 11:43:40|19.25|19.05|19.24|19.04|19.25|19.05|19.24|19.04|2
1650800630000|2022-04-24 11:43:50|19.23|19.03|19.23|19.03|19.23|19.03|19.23|19.03|1
1650800650000|2022-04-24 11:44:10|19.24|19.04|19.23|19.03|19.24|19.04|19.23|19.03|4
1650800680000|2022-04-24 11:44:40|19.24|19.04|19.23|19.03|19.24|19.04|19.23|19.03|4
1650800710000|2022-04-24 11:45:10|19.24|19.04|19.23|19.03|19.24|19.04|19.23|19.03|2
1650800780000|2022-04-24 11:46:20|19.24|19.04|19.24|19.04|19.24|19.04|19.23|19.03|3
1650800850000|2022-04-24 11:47:30|19.25|19.05|19.24|19.04|19.25|19.05|19.24|19.04|6
1650800910000|2022-04-24 11:48:30|19.25|19.05|19.25|19.05|19.25|19.05|19.24|19.04|3
1650800930000|2022-04-24 11:48:50|19.26|19.06|19.25|19.05|19.26|19.06|19.25|19.05|2
1650800940000|2022-04-24 11:49:00|19.26|19.06|19.25|19.05|19.26|19.06|19.25|19.05|2
1650800950000|2022-04-24 11:49:10|19.24|19.04|19.24|19.04|19.24|19.04|19.24|19.04|1
1650800960000|2022-04-24 11:49:20|19.23|19.03|19.23|19.03|19.24|19.04|19.23|19.03|3
1650800980000|2022-04-24 11:49:40|19.22|19.02|19.22|19.02|19.22|19.02|19.22|19.02|1
1650800990000|2022-04-24 11:49:50|19.21|19.01|19.21|19.01|19.21|19.01|19.21|19.01|1
1650801000000|2022-04-24 11:50:00|19.2|19|19.19|18.99|19.2|19|19.19|18.99|14
1650801010000|2022-04-24 11:50:10|19.2|19|19.21|19.01|19.21|19.01|19.2|19|2
1650801060000|2022-04-24 11:51:00|19.22|19.02|19.22|19.02|19.22|19.02|19.22|19.02|1
1650801110000|2022-04-24 11:51:50|19.21|19.01|19.21|19.01|19.22|19.02|19.21|19.01|7
1650801150000|2022-04-24 11:52:30|19.22|19.02|19.22|19.02|19.22|19.02|19.22|19.02|1
1650801160000|2022-04-24 11:52:40|19.21|19.01|19.22|19.02|19.22|19.02|19.21|19.01|10
1650801210000|2022-04-24 11:53:30|19.21|19.01|19.22|19.02|19.22|19.02|19.21|19.01|2
1650801250000|2022-04-24 11:54:10|19.21|19.01|19.22|19.02|19.22|19.02|19.21|19.01|12
1650801260000|2022-04-24 11:54:20|19.21|19.01|19.22|19.02|19.22|19.02|19.21|19.01|10
1650801270000|2022-04-24 11:54:30|19.21|19.01|19.21|19.01|19.21|19.01|19.21|19.01|1
1650801300000|2022-04-24 11:55:00|19.22|19.02|19.21|19.01|19.22|19.02|19.21|19.01|2
1650801320000|2022-04-24 11:55:20|19.22|19.02|19.22|19.02|19.22|19.02|19.22|19.02|1
1650801330000|2022-04-24 11:55:30|19.21|19.01|19.22|19.02|19.22|19.02|19.21|19.01|2
1650801340000|2022-04-24 11:55:40|19.21|19.01|19.21|19.01|19.22|19.02|19.21|19.01|5
1650801350000|2022-04-24 11:55:50|19.22|19.02|19.21|19.01|19.22|19.02|19.21|19.01|2
1650801360000|2022-04-24 11:56:00|19.22|19.02|19.22|19.02|19.22|19.02|19.21|19.01|5
1650801420000|2022-04-24 11:57:00|19.23|19.03|19.23|19.03|19.23|19.03|19.23|19.03|1
1650801430000|2022-04-24 11:57:10|19.22|19.02|19.22|19.02|19.23|19.03|19.22|19.02|5
1650801440000|2022-04-24 11:57:20|19.23|19.03|19.22|19.02|19.23|19.03|19.22|19.02|8
1650801450000|2022-04-24 11:57:30|19.23|19.03|19.23|19.03|19.23|19.03|19.22|19.02|7
1650801490000|2022-04-24 11:58:10|19.22|19.02|19.22|19.02|19.23|19.03|19.22|19.02|5
1650801500000|2022-04-24 11:58:20|19.23|19.03|19.22|19.02|19.23|19.03|19.22|19.02|2
1650801590000|2022-04-24 11:59:50|19.23|19.03|19.22|19.02|19.23|19.03|19.22|19.02|2
1650801610000|2022-04-24 12:00:10|19.23|19.03|19.23|19.03|19.23|19.03|19.23|19.03|1
1650801650000|2022-04-24 12:00:50|19.24|19.04|19.25|19.05|19.25|19.05|19.24|19.04|4
1650801660000|2022-04-24 12:01:00|19.24|19.04|19.24|19.04|19.25|19.05|19.24|19.04|5
1650801690000|2022-04-24 12:01:30|19.23|19.03|19.24|19.04|19.24|19.04|19.23|19.03|4
1650801700000|2022-04-24 12:01:40|19.23|19.03|19.24|19.04|19.24|19.04|19.23|19.03|4
1650801710000|2022-04-24 12:01:50|19.23|19.03|19.23|19.03|19.24|19.04|19.23|19.03|3
1650801730000|2022-04-24 12:02:10|19.22|19.02|19.23|19.03|19.23|19.03|19.22|19.02|4
1650801740000|2022-04-24 12:02:20|19.22|19.02|19.22|19.02|19.23|19.03|19.22|19.02|9
1650801750000|2022-04-24 12:02:30|19.23|19.03|19.23|19.03|19.23|19.03|19.22|19.02|3
1650801760000|2022-04-24 12:02:40|19.22|19.02|19.22|19.02|19.23|19.03|19.22|19.02|3
1650801780000|2022-04-24 12:03:00|19.21|19.01|19.22|19.02|19.22|19.02|19.21|19.01|2
1650801790000|2022-04-24 12:03:10|19.21|19.01|19.22|19.02|19.22|19.02|19.21|19.01|2
1650801800000|2022-04-24 12:03:20|19.21|19.01|19.21|19.01|19.21|19.01|19.21|19.01|1
1650801840000|2022-04-24 12:04:00|19.2|19|19.21|19.01|19.21|19.01|19.2|19|2
1650801890000|2022-04-24 12:04:50|19.22|19.02|19.22|19.02|19.22|19.02|19.22|19.02|1
1650801900000|2022-04-24 12:05:00|19.23|19.03|19.23|19.03|19.23|19.03|19.23|19.03|1
1650801930000|2022-04-24 12:05:30|19.24|19.04|19.23|19.03|19.24|19.04|19.23|19.03|2
1650801950000|2022-04-24 12:05:50|19.22|19.02|19.22|19.02|19.22|19.02|19.22|19.02|1
1650801990000|2022-04-24 12:06:30|19.23|19.03|19.23|19.03|19.23|19.03|19.23|19.03|1
1650802000000|2022-04-24 12:06:40|19.24|19.04|19.24|19.04|19.24|19.04|19.24|19.04|1
1650802020000|2022-04-24 12:07:00|19.25|19.05|19.25|19.05|19.25|19.05|19.24|19.04|9
1650802030000|2022-04-24 12:07:10|19.24|19.04|19.24|19.04|19.25|19.05|19.24|19.04|3
1650802040000|2022-04-24 12:07:20|19.25|19.05|19.26|19.06|19.26|19.06|19.25|19.05|2
1650802050000|2022-04-24 12:07:30|19.27|19.07|19.28|19.08|19.28|19.08|19.27|19.07|4
1650802060000|2022-04-24 12:07:40|19.29|19.09|19.29|19.09|19.29|19.09|19.29|19.09|1
1650802070000|2022-04-24 12:07:50|19.3|19.1|19.3|19.1|19.31|19.11|19.3|19.1|7
1650802080000|2022-04-24 12:08:00|19.31|19.11|19.3|19.1|19.31|19.11|19.3|19.1|2
1650802090000|2022-04-24 12:08:10|19.29|19.09|19.29|19.09|19.29|19.09|19.29|19.09|1
1650802230000|2022-04-24 12:10:30|19.28|19.08|19.28|19.08|19.28|19.08|19.28|19.08|1
1650802250000|2022-04-24 12:10:50|19.29|19.09|19.29|19.09|19.29|19.09|19.29|19.09|1
1650802290000|2022-04-24 12:11:30|19.28|19.08|19.28|19.08|19.28|19.08|19.28|19.08|1
1650802300000|2022-04-24 12:11:40|19.29|19.09|19.29|19.09|19.29|19.09|19.29|19.09|1
1650802310000|2022-04-24 12:11:50|19.3|19.1|19.3|19.1|19.3|19.1|19.29|19.09|5
1650802320000|2022-04-24 12:12:00|19.31|19.11|19.31|19.11|19.31|19.11|19.3|19.1|3
1650802330000|2022-04-24 12:12:10|19.3|19.1|19.31|19.11|19.31|19.11|19.3|19.1|12
1650802350000|2022-04-24 12:12:30|19.3|19.1|19.3|19.1|19.31|19.11|19.3|19.1|9
1650802360000|2022-04-24 12:12:40|19.31|19.11|19.31|19.11|19.31|19.11|19.3|19.1|3
1650802370000|2022-04-24 12:12:50|19.3|19.1|19.31|19.11|19.31|19.11|19.3|19.1|4
1650802380000|2022-04-24 12:13:00|19.3|19.1|19.31|19.11|19.31|19.11|19.3|19.1|10
1650802390000|2022-04-24 12:13:10|19.3|19.1|19.31|19.11|19.31|19.11|19.3|19.1|8
1650802400000|2022-04-24 12:13:20|19.3|19.1|19.31|19.11|19.31|19.11|19.3|19.1|4
1650802420000|2022-04-24 12:13:40|19.3|19.1|19.3|19.1|19.31|19.11|19.3|19.1|3
1650802450000|2022-04-24 12:14:10|19.31|19.11|19.34|19.14|19.35|19.15|19.31|19.11|6
1650802460000|2022-04-24 12:14:20|19.35|19.15|19.34|19.14|19.35|19.15|19.34|19.14|4
1650802480000|2022-04-24 12:14:40|19.35|19.15|19.35|19.15|19.35|19.15|19.35|19.15|1
1650802490000|2022-04-24 12:14:50|19.36|19.16|19.36|19.16|19.36|19.16|19.36|19.16|1
1650802500000|2022-04-24 12:15:00|19.35|19.15|19.35|19.15|19.36|19.16|19.35|19.15|3
1650802510000|2022-04-24 12:15:10|19.34|19.14|19.34|19.14|19.35|19.15|19.34|19.14|11
1650802550000|2022-04-24 12:15:50|19.33|19.13|19.34|19.14|19.34|19.14|19.33|19.13|4
1650802640000|2022-04-24 12:17:20|19.33|19.13|19.33|19.13|19.33|19.13|19.33|19.13|1
1650802730000|2022-04-24 12:18:50|19.32|19.12|19.33|19.13|19.33|19.13|19.32|19.12|12
1650802740000|2022-04-24 12:19:00|19.32|19.12|19.31|19.11|19.33|19.13|19.31|19.11|4
1650802750000|2022-04-24 12:19:10|19.3|19.1|19.3|19.1|19.31|19.11|19.3|19.1|3
1650802760000|2022-04-24 12:19:20|19.29|19.09|19.29|19.09|19.29|19.09|19.29|19.09|1
1650802770000|2022-04-24 12:19:30|19.3|19.1|19.29|19.09|19.3|19.1|19.29|19.09|2
1650802780000|2022-04-24 12:19:40|19.3|19.1|19.29|19.09|19.3|19.1|19.29|19.09|4
1650802830000|2022-04-24 12:20:30|19.3|19.1|19.3|19.1|19.3|19.1|19.3|19.1|1
1650802840000|2022-04-24 12:20:40|19.31|19.11|19.3|19.1|19.31|19.11|19.3|19.1|2
1650802870000|2022-04-24 12:21:10|19.29|19.09|19.29|19.09|19.29|19.09|19.29|19.09|1
1650802980000|2022-04-24 12:23:00|19.28|19.08|19.28|19.08|19.29|19.09|19.28|19.08|3
1650803060000|2022-04-24 12:24:20|19.27|19.07|19.27|19.07|19.27|19.07|19.27|19.07|1
1650803090000|2022-04-24 12:24:50|19.26|19.06|19.26|19.06|19.27|19.07|19.26|19.06|5
1650803100000|2022-04-24 12:25:00|19.27|19.07|19.27|19.07|19.27|19.07|19.26|19.06|3
1650803130000|2022-04-24 12:25:30|19.26|19.06|19.26|19.06|19.27|19.07|19.26|19.06|3
1650803180000|2022-04-24 12:26:20|19.27|19.07|19.26|19.06|19.27|19.07|19.26|19.06|2
1650803190000|2022-04-24 12:26:30|19.27|19.07|19.26|19.06|19.27|19.07|19.26|19.06|4
1650803240000|2022-04-24 12:27:20|19.25|19.05|19.25|19.05|19.25|19.05|19.25|19.05|1
1650803250000|2022-04-24 12:27:30|19.24|19.04|19.24|19.04|19.24|19.04|19.24|19.04|1
1650803260000|2022-04-24 12:27:40|19.23|19.03|19.24|19.04|19.24|19.04|19.23|19.03|4
1650803330000|2022-04-24 12:28:50|19.25|19.05|19.24|19.04|19.25|19.05|19.24|19.04|4
1650803410000|2022-04-24 12:30:10|19.25|19.05|19.25|19.05|19.25|19.05|19.24|19.04|13
1650803420000|2022-04-24 12:30:20|19.26|19.06|19.26|19.06|19.26|19.06|19.26|19.06|1
1650803480000|2022-04-24 12:31:20|19.25|19.05|19.25|19.05|19.25|19.05|19.25|19.05|1
1650803490000|2022-04-24 12:31:30|19.24|19.04|19.24|19.04|19.24|19.04|19.24|19.04|1
1650803500000|2022-04-24 12:31:40|19.23|19.03|19.23|19.03|19.23|19.03|19.22|19.02|3
1650803540000|2022-04-24 12:32:20|19.22|19.02|19.22|19.02|19.23|19.03|19.22|19.02|3
1650803560000|2022-04-24 12:32:40|19.23|19.03|19.23|19.03|19.23|19.03|19.23|19.03|1
1650803580000|2022-04-24 12:33:00|19.24|19.04|19.24|19.04|19.24|19.04|19.24|19.04|1
1650803590000|2022-04-24 12:33:10|19.25|19.05|19.25|19.05|19.25|19.05|19.25|19.05|1
1650803860000|2022-04-24 12:37:40|19.26|19.06|19.26|19.06|19.26|19.06|19.26|19.06|1
1650804040000|2022-04-24 12:40:40|19.27|19.07|19.27|19.07|19.27|19.07|19.27|19.07|1
1650804050000|2022-04-24 12:40:50|19.26|19.06|19.27|19.07|19.27|19.07|19.26|19.06|4
1650804060000|2022-04-24 12:41:00|19.26|19.06|19.27|19.07|19.27|19.07|19.26|19.06|2
1650804090000|2022-04-24 12:41:30|19.26|19.06|19.27|19.07|19.27|19.07|19.26|19.06|2
1650804100000|2022-04-24 12:41:40|19.26|19.06|19.27|19.07|19.27|19.07|19.26|19.06|6
1650804110000|2022-04-24 12:41:50|19.26|19.06|19.27|19.07|19.27|19.07|19.26|19.06|6
1650804120000|2022-04-24 12:42:00|19.26|19.06|19.27|19.07|19.27|19.07|19.26|19.06|2
1650804230000|2022-04-24 12:43:50|19.26|19.06|19.27|19.07|19.27|19.07|19.26|19.06|4
1650804240000|2022-04-24 12:44:00|19.26|19.06|19.26|19.06|19.26|19.06|19.26|19.06|1
1650804250000|2022-04-24 12:44:10|19.25|19.05|19.25|19.05|19.26|19.06|19.25|19.05|3
1650804390000|2022-04-24 12:46:30|19.24|19.04|19.24|19.04|19.24|19.04|19.24|19.04|1
1650804440000|2022-04-24 12:47:20|19.23|19.03|19.24|19.04|19.24|19.04|19.23|19.03|4
1650804460000|2022-04-24 12:47:40|19.23|19.03|19.23|19.03|19.24|19.04|19.23|19.03|5
1650804480000|2022-04-24 12:48:00|19.24|19.04|19.23|19.03|19.24|19.04|19.23|19.03|2
1650804490000|2022-04-24 12:48:10|19.24|19.04|19.24|19.04|19.24|19.04|19.24|19.04|1
1650804500000|2022-04-24 12:48:20|19.25|19.05|19.25|19.05|19.25|19.05|19.25|19.05|1
1650804510000|2022-04-24 12:48:30|19.26|19.06|19.26|19.06|19.26|19.06|19.25|19.05|5
1650804560000|2022-04-24 12:49:20|19.25|19.05|19.25|19.05|19.25|19.05|19.25|19.05|1
1650804620000|2022-04-24 12:50:20|19.24|19.04|19.25|19.05|19.25|19.05|19.24|19.04|2
1650804730000|2022-04-24 12:52:10|19.26|19.06|19.26|19.06|19.26|19.06|19.26|19.06|1
1650804740000|2022-04-24 12:52:20|19.25|19.05|19.26|19.06|19.26|19.06|19.25|19.05|2
1650804750000|2022-04-24 12:52:30|19.25|19.05|19.26|19.06|19.26|19.06|19.25|19.05|2
1650804760000|2022-04-24 12:52:40|19.25|19.05|19.26|19.06|19.26|19.06|19.25|19.05|4
1650804770000|2022-04-24 12:52:50|19.25|19.05|19.26|19.06|19.26|19.06|19.25|19.05|4
1650804780000|2022-04-24 12:53:00|19.25|19.05|19.25|19.05|19.25|19.05|19.25|19.05|1
1650804790000|2022-04-24 12:53:10|19.26|19.06|19.26|19.06|19.26|19.06|19.25|19.05|5
1650804830000|2022-04-24 12:53:50|19.27|19.07|19.27|19.07|19.27|19.07|19.27|19.07|1
1650804840000|2022-04-24 12:54:00|19.26|19.06|19.26|19.06|19.26|19.06|19.26|19.06|1
1650804850000|2022-04-24 12:54:10|19.27|19.07|19.27|19.07|19.27|19.07|19.27|19.07|1
1650804860000|2022-04-24 12:54:20|19.26|19.06|19.26|19.06|19.26|19.06|19.26|19.06|1
1650804870000|2022-04-24 12:54:30|19.27|19.07|19.26|19.06|19.27|19.07|19.26|19.06|2
1650804880000|2022-04-24 12:54:40|19.27|19.07|19.27|19.07|19.27|19.07|19.26|19.06|5
1650804890000|2022-04-24 12:54:50|19.28|19.08|19.28|19.08|19.28|19.08|19.28|19.08|1
1650804930000|2022-04-24 12:55:30|19.29|19.09|19.28|19.08|19.29|19.09|19.28|19.08|2
1650804940000|2022-04-24 12:55:40|19.29|19.09|19.28|19.08|19.29|19.09|19.28|19.08|2
1650804950000|2022-04-24 12:55:50|19.29|19.09|19.28|19.08|19.29|19.09|19.28|19.08|4
1650804960000|2022-04-24 12:56:00|19.29|19.09|19.28|19.08|19.29|19.09|19.28|19.08|2
1650804990000|2022-04-24 12:56:30|19.27|19.07|19.27|19.07|19.27|19.07|19.27|19.07|1
1650805000000|2022-04-24 12:56:40|19.26|19.06|19.27|19.07|19.27|19.07|19.26|19.06|2
1650805030000|2022-04-24 12:57:10|19.26|19.06|19.26|19.06|19.26|19.06|19.26|19.06|1
1650805060000|2022-04-24 12:57:40|19.25|19.05|19.26|19.06|19.26|19.06|19.25|19.05|2
1650805070000|2022-04-24 12:57:50|19.25|19.05|19.26|19.06|19.26|19.06|19.25|19.05|2
1650805150000|2022-04-24 12:59:10|19.27|19.07|19.27|19.07|19.27|19.07|19.27|19.07|1
1650805180000|2022-04-24 12:59:40|19.28|19.08|19.28|19.08|19.28|19.08|19.28|19.08|1
1650805190000|2022-04-24 12:59:50|19.27|19.07|19.27|19.07|19.28|19.08|19.27|19.07|5
1650805200000|2022-04-24 13:00:00|19.28|19.08|19.27|19.07|19.28|19.08|19.27|19.07|2
1650805210000|2022-04-24 13:00:10|19.28|19.08|19.27|19.07|19.28|19.08|19.27|19.07|4
1650805220000|2022-04-24 13:00:20|19.26|19.06|19.25|19.05|19.26|19.06|19.25|19.05|2
1650805230000|2022-04-24 13:00:30|19.24|19.04|19.25|19.05|19.25|19.05|19.24|19.04|2
1650805270000|2022-04-24 13:01:10|19.24|19.04|19.24|19.04|19.24|19.04|19.24|19.04|1
1650805310000|2022-04-24 13:01:50|19.25|19.05|19.25|19.05|19.25|19.05|19.25|19.05|1
1650805330000|2022-04-24 13:02:10|19.24|19.04|19.24|19.04|19.25|19.05|19.24|19.04|3
1650805380000|2022-04-24 13:03:00|19.23|19.03|19.23|19.03|19.23|19.03|19.23|19.03|1
1650805390000|2022-04-24 13:03:10|19.24|19.04|19.23|19.03|19.24|19.04|19.23|19.03|2
1650805430000|2022-04-24 13:03:50|19.22|19.02|19.23|19.03|19.23|19.03|19.22|19.02|2
1650805450000|2022-04-24 13:04:10|19.22|19.02|19.22|19.02|19.23|19.03|19.22|19.02|3
1650805460000|2022-04-24 13:04:20|19.23|19.03|19.22|19.02|19.23|19.03|19.22|19.02|4
1650805480000|2022-04-24 13:04:40|19.23|19.03|19.23|19.03|19.23|19.03|19.23|19.03|1
1650805490000|2022-04-24 13:04:50|19.22|19.02|19.22|19.02|19.22|19.02|19.22|19.02|1
1650805500000|2022-04-24 13:05:00|19.23|19.03|19.22|19.02|19.23|19.03|19.22|19.02|6
1650805530000|2022-04-24 13:05:30|19.21|19.01|19.21|19.01|19.22|19.02|19.21|19.01|5
1650805550000|2022-04-24 13:05:50|19.2|19|19.19|18.99|19.2|19|19.19|18.99|2
1650805560000|2022-04-24 13:06:00|19.2|19|19.19|18.99|19.2|19|19.18|18.98|4
1650805570000|2022-04-24 13:06:10|19.18|18.98|19.19|18.99|19.19|18.99|19.18|18.98|2
1650805580000|2022-04-24 13:06:20|19.18|18.98|19.19|18.99|19.19|18.99|19.18|18.98|2
1650805590000|2022-04-24 13:06:30|19.18|18.98|19.19|18.99|19.19|18.99|19.18|18.98|2
1650805600000|2022-04-24 13:06:40|19.2|19|19.19|18.99|19.2|19|19.19|18.99|6
1650805610000|2022-04-24 13:06:50|19.2|19|19.2|19|19.2|19|19.19|18.99|5
1650805620000|2022-04-24 13:07:00|19.19|18.99|19.19|18.99|19.2|19|19.19|18.99|3
1650805630000|2022-04-24 13:07:10|19.2|19|19.19|18.99|19.2|19|19.19|18.99|10
1650805640000|2022-04-24 13:07:20|19.2|19|19.2|19|19.2|19|19.19|18.99|11
1650805650000|2022-04-24 13:07:30|19.19|18.99|19.2|19|19.2|19|19.19|18.99|14
1650805660000|2022-04-24 13:07:40|19.19|18.99|19.19|18.99|19.2|19|19.19|18.99|17
1650805670000|2022-04-24 13:07:50|19.2|19|19.2|19|19.2|19|19.19|18.99|19
1650805680000|2022-04-24 13:08:00|19.19|18.99|19.19|18.99|19.2|19|19.19|18.99|5
1650805690000|2022-04-24 13:08:10|19.2|19|19.2|19|19.2|19|19.19|18.99|5
1650805700000|2022-04-24 13:08:20|19.21|19.01|19.21|19.01|19.21|19.01|19.2|19|3
1650805730000|2022-04-24 13:08:50|19.22|19.02|19.22|19.02|19.22|19.02|19.22|19.02|1
1650805740000|2022-04-24 13:09:00|19.21|19.01|19.22|19.02|19.22|19.02|19.21|19.01|4
1650805770000|2022-04-24 13:09:30|19.21|19.01|19.21|19.01|19.21|19.01|19.21|19.01|1
1650805780000|2022-04-24 13:09:40|19.22|19.02|19.22|19.02|19.22|19.02|19.22|19.02|1
1650805790000|2022-04-24 13:09:50|19.21|19.01|19.21|19.01|19.22|19.02|19.21|19.01|3
1650805820000|2022-04-24 13:10:20|19.22|19.02|19.22|19.02|19.22|19.02|19.22|19.02|1
1650805830000|2022-04-24 13:10:30|19.23|19.03|19.23|19.03|19.23|19.03|19.23|19.03|1
1650805860000|2022-04-24 13:11:00|19.22|19.02|19.22|19.02|19.23|19.03|19.22|19.02|3
1650805880000|2022-04-24 13:11:20|19.21|19.01|19.23|19.03|19.23|19.03|19.21|19.01|7
1650805890000|2022-04-24 13:11:30|19.22|19.02|19.22|19.02|19.23|19.03|19.22|19.02|9
1650806040000|2022-04-24 13:14:00|19.21|19.01|19.21|19.01|19.22|19.02|19.21|19.01|7
1650806050000|2022-04-24 13:14:10|19.22|19.02|19.21|19.01|19.22|19.02|19.21|19.01|10
1650806060000|2022-04-24 13:14:20|19.22|19.02|19.22|19.02|19.22|19.02|19.21|19.01|5
1650806070000|2022-04-24 13:14:30|19.21|19.01|19.21|19.01|19.21|19.01|19.21|19.01|1
1650806080000|2022-04-24 13:14:40|19.22|19.02|19.22|19.02|19.22|19.02|19.21|19.01|5
1650806090000|2022-04-24 13:14:50|19.21|19.01|19.22|19.02|19.22|19.02|19.21|19.01|4
1650806150000|2022-04-24 13:15:50|19.23|19.03|19.23|19.03|19.23|19.03|19.23|19.03|1
1650806160000|2022-04-24 13:16:00|19.22|19.02|19.23|19.03|19.23|19.03|19.22|19.02|2
1650806170000|2022-04-24 13:16:10|19.22|19.02|19.23|19.03|19.23|19.03|19.22|19.02|2
1650806220000|2022-04-24 13:17:00|19.22|19.02|19.22|19.02|19.22|19.02|19.22|19.02|1
1650806310000|2022-04-24 13:18:30|19.23|19.03|19.23|19.03|19.23|19.03|19.22|19.02|3
1650806430000|2022-04-24 13:20:30|19.22|19.02|19.22|19.02|19.22|19.02|19.22|19.02|1
1650806440000|2022-04-24 13:20:40|19.21|19.01|19.22|19.02|19.22|19.02|19.21|19.01|2
1650806540000|2022-04-24 13:22:20|19.21|19.01|19.21|19.01|19.21|19.01|19.21|19.01|1
1650806550000|2022-04-24 13:22:30|19.22|19.02|19.22|19.02|19.22|19.02|19.22|19.02|1
1650806580000|2022-04-24 13:23:00|19.21|19.01|19.22|19.02|19.22|19.02|19.21|19.01|4
1650806650000|2022-04-24 13:24:10|19.21|19.01|19.21|19.01|19.21|19.01|19.21|19.01|1
1650806660000|2022-04-24 13:24:20|19.22|19.02|19.22|19.02|19.22|19.02|19.21|19.01|5
1650806670000|2022-04-24 13:24:30|19.21|19.01|19.21|19.01|19.22|19.02|19.21|19.01|3
1650806690000|2022-04-24 13:24:50|19.22|19.02|19.21|19.01|19.22|19.02|19.21|19.01|10
1650806700000|2022-04-24 13:25:00|19.22|19.02|19.22|19.02|19.22|19.02|19.21|19.01|3
1650806710000|2022-04-24 13:25:10|19.21|19.01|19.22|19.02|19.22|19.02|19.21|19.01|8
1650806760000|2022-04-24 13:26:00|19.21|19.01|19.22|19.02|19.22|19.02|19.21|19.01|2
1650806770000|2022-04-24 13:26:10|19.21|19.01|19.21|19.01|19.22|19.02|19.21|19.01|5
1650806780000|2022-04-24 13:26:20|19.22|19.02|19.21|19.01|19.22|19.02|19.21|19.01|4
1650806790000|2022-04-24 13:26:30|19.22|19.02|19.22|19.02|19.22|19.02|19.22|19.02|1
1650806800000|2022-04-24 13:26:40|19.21|19.01|19.21|19.01|19.21|19.01|19.21|19.01|1
1650806830000|2022-04-24 13:27:10|19.22|19.02|19.23|19.03|19.23|19.03|19.22|19.02|6
1650806840000|2022-04-24 13:27:20|19.22|19.02|19.22|19.02|19.22|19.02|19.22|19.02|1
1650806870000|2022-04-24 13:27:50|19.23|19.03|19.22|19.02|19.23|19.03|19.22|19.02|2
1650807000000|2022-04-24 13:30:00|19.23|19.03|19.23|19.03|19.23|19.03|19.23|19.03|1
1650807050000|2022-04-24 13:30:50|19.24|19.04|19.23|19.03|19.24|19.04|19.23|19.03|2
1650807060000|2022-04-24 13:31:00|19.24|19.04|19.23|19.03|19.24|19.04|19.23|19.03|2
1650807090000|2022-04-24 13:31:30|19.22|19.02|19.22|19.02|19.22|19.02|19.22|19.02|1
1650807130000|2022-04-24 13:32:10|19.23|19.03|19.23|19.03|19.23|19.03|19.23|19.03|1
1650807150000|2022-04-24 13:32:30|19.22|19.02|19.22|19.02|19.23|19.03|19.22|19.02|3
1650807160000|2022-04-24 13:32:40|19.23|19.03|19.23|19.03|19.23|19.03|19.22|19.02|3
1650807350000|2022-04-24 13:35:50|19.24|19.04|19.24|19.04|19.24|19.04|19.23|19.03|3
1650807370000|2022-04-24 13:36:10|19.23|19.03|19.23|19.03|19.24|19.04|19.23|19.03|3
1650807400000|2022-04-24 13:36:40|19.22|19.02|19.22|19.02|19.22|19.02|19.22|19.02|1
1650807440000|2022-04-24 13:37:20|19.21|19.01|19.21|19.01|19.21|19.01|19.21|19.01|1
1650807450000|2022-04-24 13:37:30|19.2|19|19.19|18.99|19.2|19|19.19|18.99|4
1650807460000|2022-04-24 13:37:40|19.2|19|19.2|19|19.2|19|19.19|18.99|7
1650807470000|2022-04-24 13:37:50|19.21|19.01|19.21|19.01|19.21|19.01|19.21|19.01|1
1650807480000|2022-04-24 13:38:00|19.2|19|19.21|19.01|19.21|19.01|19.2|19|4
1650807490000|2022-04-24 13:38:10|19.2|19|19.2|19|19.21|19.01|19.2|19|3
1650807510000|2022-04-24 13:38:30|19.19|18.99|19.12|18.92|19.19|18.99|19.12|18.92|12
1650807520000|2022-04-24 13:38:40|19.11|18.91|19.13|18.93|19.13|18.93|19.08|18.88|15
1650807530000|2022-04-24 13:38:50|19.14|18.94|19.13|18.93|19.14|18.94|19.13|18.93|8
1650807540000|2022-04-24 13:39:00|19.14|18.94|19.15|18.95|19.15|18.95|19.13|18.93|4
1650807550000|2022-04-24 13:39:10|19.16|18.96|19.14|18.94|19.16|18.96|19.14|18.94|3
1650807560000|2022-04-24 13:39:20|19.15|18.95|19.15|18.95|19.15|18.95|19.15|18.95|1
1650807570000|2022-04-24 13:39:30|19.14|18.94|19.14|18.94|19.15|18.95|19.14|18.94|3
1650807580000|2022-04-24 13:39:40|19.15|18.95|19.15|18.95|19.15|18.95|19.15|18.95|1
1650807590000|2022-04-24 13:39:50|19.14|18.94|19.14|18.94|19.14|18.94|19.14|18.94|1
1650807620000|2022-04-24 13:40:20|19.15|18.95|19.14|18.94|19.15|18.95|19.14|18.94|2
1650807640000|2022-04-24 13:40:40|19.13|18.93|19.13|18.93|19.13|18.93|19.13|18.93|1
1650807650000|2022-04-24 13:40:50|19.12|18.92|19.12|18.92|19.12|18.92|19.12|18.92|1
1650807670000|2022-04-24 13:41:10|19.13|18.93|19.14|18.94|19.14|18.94|19.13|18.93|2
1650807680000|2022-04-24 13:41:20|19.13|18.93|19.13|18.93|19.13|18.93|19.13|18.93|1
1650807770000|2022-04-24 13:42:50|19.14|18.94|19.14|18.94|19.14|18.94|19.14|18.94|1
1650807780000|2022-04-24 13:43:00|19.15|18.95|19.15|18.95|19.15|18.95|19.14|18.94|3
1650807790000|2022-04-24 13:43:10|19.14|18.94|19.15|18.95|19.15|18.95|19.14|18.94|6
1650807800000|2022-04-24 13:43:20|19.16|18.96|19.17|18.97|19.17|18.97|19.16|18.96|4
1650807810000|2022-04-24 13:43:30|19.18|18.98|19.17|18.97|19.18|18.98|19.17|18.97|4
1650807820000|2022-04-24 13:43:40|19.16|18.96|19.16|18.96|19.17|18.97|19.16|18.96|5
1650807830000|2022-04-24 13:43:50|19.17|18.97|19.16|18.96|19.17|18.97|19.16|18.96|2
1650807840000|2022-04-24 13:44:00|19.17|18.97|19.17|18.97|19.17|18.97|19.16|18.96|5
1650807850000|2022-04-24 13:44:10|19.16|18.96|19.17|18.97|19.17|18.97|19.16|18.96|6
1650807880000|2022-04-24 13:44:40|19.18|18.98|19.17|18.97|19.18|18.98|19.17|18.97|4
1650807890000|2022-04-24 13:44:50|19.18|18.98|19.17|18.97|19.18|18.98|19.17|18.97|4
1650807910000|2022-04-24 13:45:10|19.18|18.98|19.18|18.98|19.18|18.98|19.18|18.98|1
1650807930000|2022-04-24 13:45:30|19.17|18.97|19.17|18.97|19.17|18.97|19.17|18.97|1
1650807940000|2022-04-24 13:45:40|19.18|18.98|19.18|18.98|19.18|18.98|19.18|18.98|1
1650807990000|2022-04-24 13:46:30|19.17|18.97|19.17|18.97|19.17|18.97|19.17|18.97|1
1650808000000|2022-04-24 13:46:40|19.18|18.98|19.18|18.98|19.18|18.98|19.18|18.98|1
1650808010000|2022-04-24 13:46:50|19.17|18.97|19.18|18.98|19.18|18.98|19.17|18.97|2
1650808020000|2022-04-24 13:47:00|19.19|18.99|19.18|18.98|19.19|18.99|19.18|18.98|2
1650808030000|2022-04-24 13:47:10|19.17|18.97|19.17|18.97|19.17|18.97|19.17|18.97|1
1650808040000|2022-04-24 13:47:20|19.18|18.98|19.18|18.98|19.18|18.98|19.18|18.98|1
1650808270000|2022-04-24 13:51:10|19.17|18.97|19.17|18.97|19.17|18.97|19.17|18.97|1
1650808280000|2022-04-24 13:51:20|19.18|18.98|19.18|18.98|19.18|18.98|19.18|18.98|1
1650808340000|2022-04-24 13:52:20|19.17|18.97|19.17|18.97|19.17|18.97|19.17|18.97|1
1650808390000|2022-04-24 13:53:10|19.18|18.98|19.18|18.98|19.18|18.98|19.17|18.97|3
1650808430000|2022-04-24 13:53:50|19.17|18.97|19.17|18.97|19.18|18.98|19.17|18.97|3
1650808440000|2022-04-24 13:54:00|19.18|18.98|19.18|18.98|19.18|18.98|19.18|18.98|1
1650808530000|2022-04-24 13:55:30|19.17|18.97|19.17|18.97|19.18|18.98|19.17|18.97|3
1650808570000|2022-04-24 13:56:10|19.16|18.96|19.16|18.96|19.17|18.97|19.16|18.96|5
1650808580000|2022-04-24 13:56:20|19.17|18.97|19.17|18.97|19.17|18.97|19.17|18.97|1
1650808760000|2022-04-24 13:59:20|19.18|18.98|19.18|18.98|19.18|18.98|19.18|18.98|1
1650808770000|2022-04-24 13:59:30|19.17|18.97|19.17|18.97|19.17|18.97|19.17|18.97|1
1650808990000|2022-04-24 14:03:10|19.18|18.98|19.17|18.97|19.18|18.98|19.17|18.97|2
1650809000000|2022-04-24 14:03:20|19.18|18.98|19.18|18.98|19.18|18.98|19.17|18.97|7
1650809010000|2022-04-24 14:03:30|19.17|18.97|19.18|18.98|19.18|18.98|19.17|18.97|6
1650809040000|2022-04-24 14:04:00|19.19|18.99|19.18|18.98|19.19|18.99|19.18|18.98|6
1650809050000|2022-04-24 14:04:10|19.19|18.99|19.19|18.99|19.19|18.99|19.19|18.99|1
1650809060000|2022-04-24 14:04:20|19.18|18.98|19.18|18.98|19.18|18.98|19.18|18.98|1
1650809070000|2022-04-24 14:04:30|19.19|18.99|19.19|18.99|19.19|18.99|19.18|18.98|13
1650809080000|2022-04-24 14:04:40|19.18|18.98|19.19|18.99|19.19|18.99|19.18|18.98|8
1650809110000|2022-04-24 14:05:10|19.2|19|19.2|19|19.2|19|19.2|19|1
1650809120000|2022-04-24 14:05:20|19.19|18.99|19.19|18.99|19.19|18.99|19.19|18.99|1
1650809130000|2022-04-24 14:05:30|19.2|19|19.19|18.99|19.2|19|19.19|18.99|2
1650809140000|2022-04-24 14:05:40|19.18|18.98|19.18|18.98|19.18|18.98|19.18|18.98|1
1650809250000|2022-04-24 14:07:30|19.19|18.99|19.19|18.99|19.19|18.99|19.18|18.98|7
1650809260000|2022-04-24 14:07:40|19.18|18.98|19.18|18.98|19.18|18.98|19.18|18.98|1
1650809280000|2022-04-24 14:08:00|19.19|18.99|19.18|18.98|19.19|18.99|19.18|18.98|2
1650809290000|2022-04-24 14:08:10|19.19|18.99|19.18|18.98|19.19|18.99|19.18|18.98|4
1650809350000|2022-04-24 14:09:10|19.17|18.97|19.17|18.97|19.18|18.98|19.17|18.97|3
1650809380000|2022-04-24 14:09:40|19.18|18.98|19.18|18.98|19.18|18.98|19.18|18.98|1
1650809410000|2022-04-24 14:10:10|19.17|18.97|19.17|18.97|19.18|18.98|19.17|18.97|3
1650809420000|2022-04-24 14:10:20|19.18|18.98|19.17|18.97|19.18|18.98|19.17|18.97|6
1650809470000|2022-04-24 14:11:10|19.16|18.96|19.16|18.96|19.16|18.96|19.16|18.96|1
1650809480000|2022-04-24 14:11:20|19.17|18.97|19.17|18.97|19.17|18.97|19.16|18.96|3
1650809510000|2022-04-24 14:11:50|19.18|18.98|19.18|18.98|19.18|18.98|19.18|18.98|1
1650809610000|2022-04-24 14:13:30|19.17|18.97|19.18|18.98|19.18|18.98|19.17|18.97|2
1650809620000|2022-04-24 14:13:40|19.17|18.97|19.17|18.97|19.17|18.97|19.17|18.97|1
1650809630000|2022-04-24 14:13:50|19.18|18.98|19.18|18.98|19.18|18.98|19.18|18.98|1
1650809640000|2022-04-24 14:14:00|19.17|18.97|19.17|18.97|19.17|18.97|19.17|18.97|1
1650809650000|2022-04-24 14:14:10|19.18|18.98|19.17|18.97|19.18|18.98|19.17|18.97|6
1650809660000|2022-04-24 14:14:20|19.18|18.98|19.17|18.97|19.18|18.98|19.17|18.97|8
1650809680000|2022-04-24 14:14:40|19.16|18.96|19.16|18.96|19.16|18.96|19.16|18.96|1
1650809700000|2022-04-24 14:15:00|19.15|18.95|19.15|18.95|19.16|18.96|19.15|18.95|7
1650809710000|2022-04-24 14:15:10|19.16|18.96|19.16|18.96|19.16|18.96|19.15|18.95|7
1650809720000|2022-04-24 14:15:20|19.15|18.95|19.16|18.96|19.16|18.96|19.15|18.95|4
1650809740000|2022-04-24 14:15:40|19.15|18.95|19.15|18.95|19.15|18.95|19.15|18.95|1
1650809780000|2022-04-24 14:16:20|19.16|18.96|19.15|18.95|19.16|18.96|19.15|18.95|8
1650809960000|2022-04-24 14:19:20|19.14|18.94|19.14|18.94|19.14|18.94|19.14|18.94|1
1650810050000|2022-04-24 14:20:50|19.13|18.93|19.14|18.94|19.14|18.94|19.13|18.93|6
1650810060000|2022-04-24 14:21:00|19.13|18.93|19.14|18.94|19.14|18.94|19.13|18.93|8
1650810070000|2022-04-24 14:21:10|19.13|18.93|19.14|18.94|19.14|18.94|19.13|18.93|2
1650810120000|2022-04-24 14:22:00|19.13|18.93|19.14|18.94|19.14|18.94|19.13|18.93|2
1650810130000|2022-04-24 14:22:10|19.13|18.93|19.14|18.94|19.14|18.94|19.13|18.93|8
1650810140000|2022-04-24 14:22:20|19.13|18.93|19.14|18.94|19.14|18.94|19.13|18.93|2
1650810150000|2022-04-24 14:22:30|19.13|18.93|19.13|18.93|19.13|18.93|19.13|18.93|1
1650810220000|2022-04-24 14:23:40|19.14|18.94|19.14|18.94|19.14|18.94|19.14|18.94|1
1650810230000|2022-04-24 14:23:50|19.13|18.93|19.13|18.93|19.13|18.93|19.13|18.93|1
1650810240000|2022-04-24 14:24:00|19.14|18.94|19.14|18.94|19.14|18.94|19.13|18.93|3
1650810250000|2022-04-24 14:24:10|19.13|18.93|19.13|18.93|19.13|18.93|19.13|18.93|1
1650810330000|2022-04-24 14:25:30|19.14|18.94|19.13|18.93|19.14|18.94|19.13|18.93|4
1650810340000|2022-04-24 14:25:40|19.14|18.94|19.14|18.94|19.14|18.94|19.13|18.93|5
1650810400000|2022-04-24 14:26:40|19.13|18.93|19.14|18.94|19.14|18.94|19.13|18.93|2
1650810430000|2022-04-24 14:27:10|19.13|18.93|19.13|18.93|19.13|18.93|19.13|18.93|1
1650810440000|2022-04-24 14:27:20|19.12|18.92|19.12|18.92|19.12|18.92|19.12|18.92|1
1650810480000|2022-04-24 14:28:00|19.13|18.93|19.13|18.93|19.13|18.93|19.12|18.92|5
1650810490000|2022-04-24 14:28:10|19.12|18.92|19.12|18.92|19.12|18.92|19.12|18.92|1
1650810500000|2022-04-24 14:28:20|19.13|18.93|19.13|18.93|19.13|18.93|19.13|18.93|1
1650810520000|2022-04-24 14:28:40|19.14|18.94|19.13|18.93|19.14|18.94|19.13|18.93|2
1650810530000|2022-04-24 14:28:50|19.14|18.94|19.14|18.94|19.14|18.94|19.13|18.93|7
1650810540000|2022-04-24 14:29:00|19.13|18.93|19.13|18.93|19.14|18.94|19.13|18.93|3
1650810560000|2022-04-24 14:29:20|19.12|18.92|19.13|18.93|19.13|18.93|19.12|18.92|2
1650810610000|2022-04-24 14:30:10|19.12|18.92|19.13|18.93|19.13|18.93|19.12|18.92|2
1650810620000|2022-04-24 14:30:20|19.14|18.94|19.14|18.94|19.14|18.94|19.14|18.94|1
1650810640000|2022-04-24 14:30:40|19.13|18.93|19.14|18.94|19.14|18.94|19.13|18.93|4
1650810650000|2022-04-24 14:30:50|19.13|18.93|19.14|18.94|19.14|18.94|19.13|18.93|2
1650810660000|2022-04-24 14:31:00|19.15|18.95|19.14|18.94|19.15|18.95|19.14|18.94|8
1650810680000|2022-04-24 14:31:20|19.13|18.93|19.14|18.94|19.14|18.94|19.13|18.93|6
1650810690000|2022-04-24 14:31:30|19.13|18.93|19.13|18.93|19.13|18.93|19.13|18.93|1
1650810710000|2022-04-24 14:31:50|19.12|18.92|19.12|18.92|19.13|18.93|19.12|18.92|3
1650810720000|2022-04-24 14:32:00|19.13|18.93|19.13|18.93|19.13|18.93|19.13|18.93|1
1650810730000|2022-04-24 14:32:10|19.12|18.92|19.13|18.93|19.13|18.93|19.12|18.92|2
1650810740000|2022-04-24 14:32:20|19.12|18.92|19.12|18.92|19.13|18.93|19.12|18.92|3
1650810760000|2022-04-24 14:32:40|19.11|18.91|19.11|18.91|19.12|18.92|19.1|18.9|7
1650810770000|2022-04-24 14:32:50|19.1|18.9|19.1|18.9|19.11|18.91|19.1|18.9|3
1650810780000|2022-04-24 14:33:00|19.11|18.91|19.1|18.9|19.11|18.91|19.1|18.9|4
1650810800000|2022-04-24 14:33:20|19.09|18.89|19.08|18.88|19.09|18.89|19.08|18.88|2
1650810810000|2022-04-24 14:33:30|19.07|18.87|19.09|18.89|19.09|18.89|19.07|18.87|3
1650810820000|2022-04-24 14:33:40|19.08|18.88|19.08|18.88|19.08|18.88|19.08|18.88|1
1650810830000|2022-04-24 14:33:50|19.09|18.89|19.08|18.88|19.09|18.89|19.08|18.88|2
1650810840000|2022-04-24 14:34:00|19.09|18.89|19.09|18.89|19.1|18.9|19.09|18.89|3
1650810850000|2022-04-24 14:34:10|19.1|18.9|19.1|18.9|19.1|18.9|19.09|18.89|3
1650810860000|2022-04-24 14:34:20|19.09|18.89|19.09|18.89|19.09|18.89|19.08|18.88|5
1650810880000|2022-04-24 14:34:40|19.1|18.9|19.09|18.89|19.1|18.9|19.09|18.89|2
1650810890000|2022-04-24 14:34:50|19.1|18.9|19.1|18.9|19.1|18.9|19.09|18.89|5
1650810920000|2022-04-24 14:35:20|19.11|18.91|19.11|18.91|19.11|18.91|19.11|18.91|1
1650810960000|2022-04-24 14:36:00|19.12|18.92|19.12|18.92|19.12|18.92|19.12|18.92|1
1650811000000|2022-04-24 14:36:40|19.11|18.91|19.11|18.91|19.11|18.91|19.11|18.91|1
1650811010000|2022-04-24 14:36:50|19.12|18.92|19.11|18.91|19.12|18.92|19.11|18.91|4
1650811020000|2022-04-24 14:37:00|19.12|18.92|19.12|18.92|19.12|18.92|19.12|18.92|1
1650811070000|2022-04-24 14:37:50|19.11|18.91|19.12|18.92|19.12|18.92|19.11|18.91|2
1650811100000|2022-04-24 14:38:20|19.11|18.91|19.11|18.91|19.12|18.92|19.11|18.91|3
1650811120000|2022-04-24 14:38:40|19.12|18.92|19.11|18.91|19.12|18.92|19.11|18.91|8
1650811130000|2022-04-24 14:38:50|19.12|18.92|19.11|18.91|19.12|18.92|19.11|18.91|8
1650811140000|2022-04-24 14:39:00|19.12|18.92|19.12|18.92|19.12|18.92|19.11|18.91|5
1650811150000|2022-04-24 14:39:10|19.13|18.93|19.13|18.93|19.13|18.93|19.13|18.93|1
1650811160000|2022-04-24 14:39:20|19.12|18.92|19.12|18.92|19.12|18.92|19.12|18.92|1
1650811170000|2022-04-24 14:39:30|19.13|18.93|19.13|18.93|19.13|18.93|19.13|18.93|1
1650811210000|2022-04-24 14:40:10|19.14|18.94|19.14|18.94|19.14|18.94|19.13|18.93|3
1650811220000|2022-04-24 14:40:20|19.13|18.93|19.13|18.93|19.13|18.93|19.12|18.92|3
1650811250000|2022-04-24 14:40:50|19.14|18.94|19.15|18.95|19.15|18.95|19.14|18.94|2
1650811260000|2022-04-24 14:41:00|19.14|18.94|19.17|18.97|19.17|18.97|19.14|18.94|12
1650811270000|2022-04-24 14:41:10|19.18|18.98|19.2|19|19.2|19|19.18|18.98|7
1650811280000|2022-04-24 14:41:20|19.21|19.01|19.21|19.01|19.21|19.01|19.2|19|3
1650811290000|2022-04-24 14:41:30|19.22|19.02|19.24|19.04|19.24|19.04|19.21|19.01|7
1650811300000|2022-04-24 14:41:40|19.23|19.03|19.23|19.03|19.23|19.03|19.22|19.02|5
1650811310000|2022-04-24 14:41:50|19.22|19.02|19.21|19.01|19.22|19.02|19.21|19.01|4
1650811320000|2022-04-24 14:42:00|19.22|19.02|19.21|19.01|19.22|19.02|19.21|19.01|2
1650811330000|2022-04-24 14:42:10|19.2|19|19.2|19|19.2|19|19.2|19|1
1650811350000|2022-04-24 14:42:30|19.21|19.01|19.2|19|19.21|19.01|19.2|19|2
1650811360000|2022-04-24 14:42:40|19.21|19.01|19.21|19.01|19.21|19.01|19.21|19.01|1
1650811370000|2022-04-24 14:42:50|19.22|19.02|19.23|19.03|19.23|19.03|19.21|19.01|4
1650811410000|2022-04-24 14:43:30|19.22|19.02|19.22|19.02|19.23|19.03|19.22|19.02|3
1650811420000|2022-04-24 14:43:40|19.21|19.01|19.22|19.02|19.22|19.02|19.21|19.01|4
1650811430000|2022-04-24 14:43:50|19.23|19.03|19.23|19.03|19.23|19.03|19.22|19.02|5
1650811450000|2022-04-24 14:44:10|19.22|19.02|19.22|19.02|19.22|19.02|19.22|19.02|1
1650811460000|2022-04-24 14:44:20|19.23|19.03|19.23|19.03|19.23|19.03|19.23|19.03|1
1650811470000|2022-04-24 14:44:30|19.24|19.04|19.24|19.04|19.24|19.04|19.24|19.04|1
1650811510000|2022-04-24 14:45:10|19.23|19.03|19.23|19.03|19.24|19.04|19.23|19.03|3
1650811550000|2022-04-24 14:45:50|19.24|19.04|19.24|19.04|19.24|19.04|19.23|19.03|3
1650811560000|2022-04-24 14:46:00|19.23|19.03|19.24|19.04|19.24|19.04|19.23|19.03|2
1650811600000|2022-04-24 14:46:40|19.23|19.03|19.23|19.03|19.23|19.03|19.23|19.03|1
1650811650000|2022-04-24 14:47:30|19.22|19.02|19.22|19.02|19.22|19.02|19.22|19.02|1
1650811690000|2022-04-24 14:48:10|19.23|19.03|19.23|19.03|19.23|19.03|19.23|19.03|1
1650811730000|2022-04-24 14:48:50|19.22|19.02|19.22|19.02|19.23|19.03|19.22|19.02|3
1650811740000|2022-04-24 14:49:00|19.23|19.03|19.22|19.02|19.23|19.03|19.22|19.02|2
1650811750000|2022-04-24 14:49:10|19.23|19.03|19.22|19.02|19.23|19.03|19.22|19.02|4
1650811770000|2022-04-24 14:49:30|19.23|19.03|19.23|19.03|19.23|19.03|19.22|19.02|7
1650811780000|2022-04-24 14:49:40|19.22|19.02|19.23|19.03|19.23|19.03|19.22|19.02|2
1650811800000|2022-04-24 14:50:00|19.24|19.04|19.24|19.04|19.24|19.04|19.23|19.03|5
1650811810000|2022-04-24 14:50:10|19.23|19.03|19.24|19.04|19.24|19.04|19.23|19.03|2
1650811820000|2022-04-24 14:50:20|19.25|19.05|19.26|19.06|19.26|19.06|19.25|19.05|2
1650811830000|2022-04-24 14:50:30|19.25|19.05|19.25|19.05|19.26|19.06|19.25|19.05|7
1650811840000|2022-04-24 14:50:40|19.26|19.06|19.26|19.06|19.26|19.06|19.26|19.06|1
1650811850000|2022-04-24 14:50:50|19.25|19.05|19.26|19.06|19.26|19.06|19.25|19.05|2
1650811870000|2022-04-24 14:51:10|19.25|19.05|19.26|19.06|19.26|19.06|19.25|19.05|6
1650811880000|2022-04-24 14:51:20|19.27|19.07|19.27|19.07|19.27|19.07|19.27|19.07|1
1650811900000|2022-04-24 14:51:40|19.28|19.08|19.28|19.08|19.28|19.08|19.28|19.08|1
1650811930000|2022-04-24 14:52:10|19.29|19.09|19.3|19.1|19.3|19.1|19.29|19.09|4
1650811940000|2022-04-24 14:52:20|19.29|19.09|19.3|19.1|19.3|19.1|19.29|19.09|8
1650811960000|2022-04-24 14:52:40|19.29|19.09|19.29|19.09|19.29|19.09|19.29|19.09|1
1650811970000|2022-04-24 14:52:50|19.28|19.08|19.28|19.08|19.29|19.09|19.28|19.08|5
1650811990000|2022-04-24 14:53:10|19.29|19.09|19.29|19.09|19.29|19.09|19.28|19.08|3
1650812000000|2022-04-24 14:53:20|19.28|19.08|19.28|19.08|19.28|19.08|19.28|19.08|1
1650812020000|2022-04-24 14:53:40|19.29|19.09|19.29|19.09|19.29|19.09|19.28|19.08|3
1650812030000|2022-04-24 14:53:50|19.3|19.1|19.29|19.09|19.3|19.1|19.29|19.09|2
1650812120000|2022-04-24 14:55:20|19.3|19.1|19.29|19.09|19.3|19.1|19.29|19.09|8
1650812130000|2022-04-24 14:55:30|19.3|19.1|19.29|19.09|19.3|19.1|19.29|19.09|2
1650812180000|2022-04-24 14:56:20|19.3|19.1|19.29|19.09|19.3|19.1|19.29|19.09|2
1650812190000|2022-04-24 14:56:30|19.3|19.1|19.3|19.1|19.3|19.1|19.29|19.09|5
1650812200000|2022-04-24 14:56:40|19.29|19.09|19.3|19.1|19.3|19.1|19.29|19.09|2
1650812210000|2022-04-24 14:56:50|19.29|19.09|19.29|19.09|19.29|19.09|19.29|19.09|1
1650812220000|2022-04-24 14:57:00|19.3|19.1|19.3|19.1|19.3|19.1|19.29|19.09|3
1650812240000|2022-04-24 14:57:20|19.29|19.09|19.29|19.09|19.29|19.09|19.29|19.09|1
1650812280000|2022-04-24 14:58:00|19.28|19.08|19.28|19.08|19.28|19.08|19.28|19.08|1
1650812290000|2022-04-24 14:58:10|19.27|19.07|19.27|19.07|19.27|19.07|19.27|19.07|1
1650812300000|2022-04-24 14:58:20|19.26|19.06|19.27|19.07|19.27|19.07|19.26|19.06|2
1650812330000|2022-04-24 14:58:50|19.26|19.06|19.27|19.07|19.27|19.07|19.26|19.06|4
1650812370000|2022-04-24 14:59:30|19.26|19.06|19.26|19.06|19.26|19.06|19.26|19.06|1
1650812390000|2022-04-24 14:59:50|19.27|19.07|19.27|19.07|19.27|19.07|19.26|19.06|3
1650812400000|2022-04-24 15:00:00|19.26|19.06|19.27|19.07|19.27|19.07|19.26|19.06|6
1650812420000|2022-04-24 15:00:20|19.28|19.08|19.27|19.07|19.28|19.08|19.27|19.07|2
1650812430000|2022-04-24 15:00:30|19.28|19.08|19.28|19.08|19.28|19.08|19.28|19.08|1
1650812440000|2022-04-24 15:00:40|19.27|19.07|19.28|19.08|19.28|19.08|19.27|19.07|2
1650812460000|2022-04-24 15:01:00|19.27|19.07|19.28|19.08|19.28|19.08|19.27|19.07|4
1650812470000|2022-04-24 15:01:10|19.27|19.07|19.29|19.09|19.29|19.09|19.27|19.07|3
1650812480000|2022-04-24 15:01:20|19.3|19.1|19.3|19.1|19.3|19.1|19.3|19.1|1
1650812510000|2022-04-24 15:01:50|19.29|19.09|19.3|19.1|19.3|19.1|19.29|19.09|2
1650812570000|2022-04-24 15:02:50|19.29|19.09|19.29|19.09|19.3|19.1|19.29|19.09|3
1650812600000|2022-04-24 15:03:20|19.3|19.1|19.29|19.09|19.3|19.1|19.29|19.09|4
1650812610000|2022-04-24 15:03:30|19.3|19.1|19.3|19.1|19.3|19.1|19.29|19.09|5
1650812620000|2022-04-24 15:03:40|19.29|19.09|19.3|19.1|19.3|19.1|19.29|19.09|10
1650812650000|2022-04-24 15:04:10|19.29|19.09|19.3|19.1|19.3|19.1|19.29|19.09|2
1650812660000|2022-04-24 15:04:20|19.29|19.09|19.3|19.1|19.3|19.1|19.29|19.09|4
1650812670000|2022-04-24 15:04:30|19.29|19.09|19.3|19.1|19.3|19.1|19.29|19.09|4
1650812750000|2022-04-24 15:05:50|19.29|19.09|19.3|19.1|19.3|19.1|19.29|19.09|2
1650812820000|2022-04-24 15:07:00|19.29|19.09|19.3|19.1|19.3|19.1|19.29|19.09|8
1650812830000|2022-04-24 15:07:10|19.29|19.09|19.29|19.09|19.29|19.09|19.29|19.09|1
1650812850000|2022-04-24 15:07:30|19.28|19.08|19.28|19.08|19.29|19.09|19.28|19.08|5
1650812860000|2022-04-24 15:07:40|19.29|19.09|19.29|19.09|19.29|19.09|19.28|19.08|9
1650812870000|2022-04-24 15:07:50|19.28|19.08|19.28|19.08|19.28|19.08|19.28|19.08|1
1650812910000|2022-04-24 15:08:30|19.27|19.07|19.27|19.07|19.27|19.07|19.27|19.07|1
1650812980000|2022-04-24 15:09:40|19.26|19.06|19.27|19.07|19.27|19.07|19.26|19.06|2
1650813010000|2022-04-24 15:10:10|19.26|19.06|19.27|19.07|19.27|19.07|19.26|19.06|6
1650813040000|2022-04-24 15:10:40|19.26|19.06|19.26|19.06|19.26|19.06|19.26|19.06|1
1650813060000|2022-04-24 15:11:00|19.27|19.07|19.26|19.06|19.27|19.07|19.26|19.06|2
1650813100000|2022-04-24 15:11:40|19.27|19.07|19.27|19.07|19.27|19.07|19.27|19.07|1
1650813160000|2022-04-24 15:12:40|19.26|19.06|19.26|19.06|19.26|19.06|19.26|19.06|1
1650813170000|2022-04-24 15:12:50|19.25|19.05|19.25|19.05|19.25|19.05|19.25|19.05|1
1650813180000|2022-04-24 15:13:00|19.26|19.06|19.26|19.06|19.26|19.06|19.25|19.05|7
1650813260000|2022-04-24 15:14:20|19.25|19.05|19.26|19.06|19.26|19.06|19.25|19.05|6
1650813270000|2022-04-24 15:14:30|19.25|19.05|19.25|19.05|19.25|19.05|19.25|19.05|1
1650813280000|2022-04-24 15:14:40|19.26|19.06|19.25|19.05|19.26|19.06|19.25|19.05|2
1650813320000|2022-04-24 15:15:20|19.24|19.04|19.24|19.04|19.25|19.05|19.24|19.04|3
1650813350000|2022-04-24 15:15:50|19.23|19.03|19.23|19.03|19.24|19.04|19.23|19.03|3
1650813370000|2022-04-24 15:16:10|19.22|19.02|19.23|19.03|19.23|19.03|19.22|19.02|6
1650813380000|2022-04-24 15:16:20|19.22|19.02|19.22|19.02|19.23|19.03|19.22|19.02|7
1650813420000|2022-04-24 15:17:00|19.23|19.03|19.22|19.02|19.23|19.03|19.22|19.02|6
1650813430000|2022-04-24 15:17:10|19.23|19.03|19.23|19.03|19.23|19.03|19.23|19.03|1
1650813460000|2022-04-24 15:17:40|19.24|19.04|19.24|19.04|19.24|19.04|19.24|19.04|1
1650813490000|2022-04-24 15:18:10|19.25|19.05|19.25|19.05|19.26|19.06|19.25|19.05|7
1650813500000|2022-04-24 15:18:20|19.26|19.06|19.26|19.06|19.26|19.06|19.26|19.06|1
1650813580000|2022-04-24 15:19:40|19.25|19.05|19.26|19.06|19.26|19.06|19.25|19.05|2
1650813620000|2022-04-24 15:20:20|19.25|19.05|19.26|19.06|19.26|19.06|19.25|19.05|2
1650813680000|2022-04-24 15:21:20|19.27|19.07|19.27|19.07|19.27|19.07|19.27|19.07|1
1650813690000|2022-04-24 15:21:30|19.28|19.08|19.28|19.08|19.28|19.08|19.28|19.08|1
1650813720000|2022-04-24 15:22:00|19.29|19.09|19.29|19.09|19.29|19.09|19.29|19.09|1
1650813740000|2022-04-24 15:22:20|19.28|19.08|19.28|19.08|19.28|19.08|19.28|19.08|1
1650813750000|2022-04-24 15:22:30|19.29|19.09|19.29|19.09|19.29|19.09|19.29|19.09|1
1650813780000|2022-04-24 15:23:00|19.3|19.1|19.3|19.1|19.3|19.1|19.3|19.1|1
1650813810000|2022-04-24 15:23:30|19.29|19.09|19.29|19.09|19.3|19.1|19.29|19.09|3
1650813860000|2022-04-24 15:24:20|19.3|19.1|19.3|19.1|19.3|19.1|19.29|19.09|3
1650813870000|2022-04-24 15:24:30|19.31|19.11|19.3|19.1|19.31|19.11|19.3|19.1|16
1650813880000|2022-04-24 15:24:40|19.31|19.11|19.32|19.12|19.32|19.12|19.3|19.1|4
1650813900000|2022-04-24 15:25:00|19.31|19.11|19.32|19.12|19.32|19.12|19.31|19.11|2
1650813910000|2022-04-24 15:25:10|19.31|19.11|19.32|19.12|19.32|19.12|19.31|19.11|8
1650813920000|2022-04-24 15:25:20|19.31|19.11|19.31|19.11|19.31|19.11|19.31|19.11|1
1650813960000|2022-04-24 15:26:00|19.32|19.12|19.31|19.11|19.32|19.12|19.31|19.11|2
1650814010000|2022-04-24 15:26:50|19.3|19.1|19.3|19.1|19.3|19.1|19.3|19.1|1
1650814020000|2022-04-24 15:27:00|19.29|19.09|19.29|19.09|19.3|19.1|19.29|19.09|5
1650814040000|2022-04-24 15:27:20|19.3|19.1|19.29|19.09|19.3|19.1|19.29|19.09|6
1650814050000|2022-04-24 15:27:30|19.3|19.1|19.3|19.1|19.3|19.1|19.29|19.09|7
1650814060000|2022-04-24 15:27:40|19.29|19.09|19.29|19.09|19.3|19.1|19.29|19.09|3
1650814080000|2022-04-24 15:28:00|19.3|19.1|19.3|19.1|19.3|19.1|19.29|19.09|5
1650814110000|2022-04-24 15:28:30|19.31|19.11|19.31|19.11|19.31|19.11|19.31|19.11|1
1650814120000|2022-04-24 15:28:40|19.3|19.1|19.3|19.1|19.31|19.11|19.3|19.1|5
1650814150000|2022-04-24 15:29:10|19.31|19.11|19.3|19.1|19.31|19.11|19.3|19.1|4
1650814160000|2022-04-24 15:29:20|19.31|19.11|19.31|19.11|19.31|19.11|19.3|19.1|3
1650814190000|2022-04-24 15:29:50|19.3|19.1|19.3|19.1|19.31|19.11|19.3|19.1|7
1650814200000|2022-04-24 15:30:00|19.31|19.11|19.3|19.1|19.31|19.11|19.3|19.1|4
1650814210000|2022-04-24 15:30:10|19.31|19.11|19.31|19.11|19.31|19.11|19.3|19.1|3
1650814280000|2022-04-24 15:31:20|19.3|19.1|19.3|19.1|19.3|19.1|19.3|19.1|1
1650814300000|2022-04-24 15:31:40|19.29|19.09|19.29|19.09|19.29|19.09|19.29|19.09|1
1650814340000|2022-04-24 15:32:20|19.3|19.1|19.3|19.1|19.3|19.1|19.3|19.1|1
1650814350000|2022-04-24 15:32:30|19.29|19.09|19.3|19.1|19.3|19.1|19.29|19.09|2
1650814380000|2022-04-24 15:33:00|19.31|19.11|19.3|19.1|19.31|19.11|19.3|19.1|4
1650814390000|2022-04-24 15:33:10|19.31|19.11|19.31|19.11|19.31|19.11|19.3|19.1|3
1650814410000|2022-04-24 15:33:30|19.3|19.1|19.3|19.1|19.3|19.1|19.3|19.1|1
1650814420000|2022-04-24 15:33:40|19.29|19.09|19.29|19.09|19.29|19.09|19.29|19.09|1
1650814430000|2022-04-24 15:33:50|19.3|19.1|19.29|19.09|19.3|19.1|19.29|19.09|4
1650814440000|2022-04-24 15:34:00|19.3|19.1|19.3|19.1|19.3|19.1|19.3|19.1|1
1650814560000|2022-04-24 15:36:00|19.29|19.09|19.29|19.09|19.3|19.1|19.29|19.09|3
1650814570000|2022-04-24 15:36:10|19.3|19.1|19.3|19.1|19.3|19.1|19.29|19.09|3
1650814580000|2022-04-24 15:36:20|19.29|19.09|19.29|19.09|19.29|19.09|19.29|19.09|1
1650814590000|2022-04-24 15:36:30|19.3|19.1|19.29|19.09|19.3|19.1|19.29|19.09|2
1650814600000|2022-04-24 15:36:40|19.3|19.1|19.3|19.1|19.3|19.1|19.3|19.1|1
1650814650000|2022-04-24 15:37:30|19.31|19.11|19.31|19.11|19.31|19.11|19.31|19.11|1
1650814680000|2022-04-24 15:38:00|19.3|19.1|19.3|19.1|19.31|19.11|19.3|19.1|11
1650814690000|2022-04-24 15:38:10|19.31|19.11|19.31|19.11|19.31|19.11|19.3|19.1|9
1650814700000|2022-04-24 15:38:20|19.3|19.1|19.3|19.1|19.31|19.11|19.3|19.1|5
1650814710000|2022-04-24 15:38:30|19.31|19.11|19.31|19.11|19.31|19.11|19.3|19.1|3
1650814790000|2022-04-24 15:39:50|19.3|19.1|19.31|19.11|19.31|19.11|19.3|19.1|8
1650814860000|2022-04-24 15:41:00|19.32|19.12|19.32|19.12|19.32|19.12|19.32|19.12|1
1650814930000|2022-04-24 15:42:10|19.31|19.11|19.3|19.1|19.31|19.11|19.3|19.1|4
1650814940000|2022-04-24 15:42:20|19.31|19.11|19.3|19.1|19.31|19.11|19.3|19.1|2
1650814950000|2022-04-24 15:42:30|19.31|19.11|19.31|19.11|19.31|19.11|19.3|19.1|3
1650814960000|2022-04-24 15:42:40|19.3|19.1|19.3|19.1|19.3|19.1|19.3|19.1|1
1650814970000|2022-04-24 15:42:50|19.31|19.11|19.3|19.1|19.31|19.11|19.3|19.1|2
1650814980000|2022-04-24 15:43:00|19.31|19.11|19.31|19.11|19.31|19.11|19.3|19.1|5
1650815060000|2022-04-24 15:44:20|19.32|19.12|19.31|19.11|19.32|19.12|19.31|19.11|2
1650815130000|2022-04-24 15:45:30|19.3|19.1|19.3|19.1|19.3|19.1|19.3|19.1|1
1650815150000|2022-04-24 15:45:50|19.31|19.11|19.3|19.1|19.31|19.11|19.3|19.1|2
1650815160000|2022-04-24 15:46:00|19.31|19.11|19.3|19.1|19.31|19.11|19.3|19.1|2
1650815170000|2022-04-24 15:46:10|19.31|19.11|19.31|19.11|19.31|19.11|19.3|19.1|5
1650815220000|2022-04-24 15:47:00|19.32|19.12|19.32|19.12|19.32|19.12|19.32|19.12|1
1650815250000|2022-04-24 15:47:30|19.33|19.13|19.33|19.13|19.33|19.13|19.32|19.12|5
1650815260000|2022-04-24 15:47:40|19.32|19.12|19.33|19.13|19.33|19.13|19.32|19.12|4
1650815270000|2022-04-24 15:47:50|19.32|19.12|19.32|19.12|19.32|19.12|19.32|19.12|1
1650815300000|2022-04-24 15:48:20|19.33|19.13|19.33|19.13|19.33|19.13|19.32|19.12|3
1650815370000|2022-04-24 15:49:30|19.32|19.12|19.32|19.12|19.32|19.12|19.32|19.12|1
1650815580000|2022-04-24 15:53:00|19.33|19.13|19.33|19.13|19.33|19.13|19.32|19.12|5
1650815590000|2022-04-24 15:53:10|19.32|19.12|19.32|19.12|19.32|19.12|19.32|19.12|1
1650815630000|2022-04-24 15:53:50|19.33|19.13|19.33|19.13|19.33|19.13|19.33|19.13|1
1650815680000|2022-04-24 15:54:40|19.32|19.12|19.32|19.12|19.33|19.13|19.32|19.12|3
1650815720000|2022-04-24 15:55:20|19.33|19.13|19.33|19.13|19.33|19.13|19.32|19.12|3
1650815730000|2022-04-24 15:55:30|19.32|19.12|19.33|19.13|19.33|19.13|19.32|19.12|2
1650815790000|2022-04-24 15:56:30|19.32|19.12|19.32|19.12|19.33|19.13|19.32|19.12|5
1650815800000|2022-04-24 15:56:40|19.33|19.13|19.32|19.12|19.33|19.13|19.32|19.12|2
1650815810000|2022-04-24 15:56:50|19.33|19.13|19.33|19.13|19.33|19.13|19.33|19.13|1
1650815920000|2022-04-24 15:58:40|19.34|19.14|19.34|19.14|19.34|19.14|19.33|19.13|5
1650815930000|2022-04-24 15:58:50|19.33|19.13|19.33|19.13|19.33|19.13|19.33|19.13|1
1650815940000|2022-04-24 15:59:00|19.34|19.14|19.34|19.14|19.34|19.14|19.34|19.14|1
1650815950000|2022-04-24 15:59:10|19.35|19.15|19.35|19.15|19.35|19.15|19.35|19.15|1
1650815960000|2022-04-24 15:59:20|19.36|19.16|19.36|19.16|19.36|19.16|19.35|19.15|3
1650815990000|2022-04-24 15:59:50|19.35|19.15|19.35|19.15|19.35|19.15|19.35|19.15|1
1650816000000|2022-04-24 16:00:00|19.36|19.16|19.36|19.16|19.36|19.16|19.35|19.15|5
1650816020000|2022-04-24 16:00:20|19.35|19.15|19.35|19.15|19.35|19.15|19.35|19.15|1
1650816030000|2022-04-24 16:00:30|19.34|19.14|19.34|19.14|19.34|19.14|19.34|19.14|1
1650816040000|2022-04-24 16:00:40|19.33|19.13|19.34|19.14|19.34|19.14|19.33|19.13|2
1650816050000|2022-04-24 16:00:50|19.35|19.15|19.36|19.16|19.36|19.16|19.35|19.15|2
1650816060000|2022-04-24 16:01:00|19.37|19.17|19.36|19.16|19.37|19.17|19.36|19.16|4
1650816080000|2022-04-24 16:01:20|19.37|19.17|19.36|19.16|19.37|19.17|19.36|19.16|2
1650816090000|2022-04-24 16:01:30|19.37|19.17|19.37|19.17|19.37|19.17|19.36|19.16|3
1650816100000|2022-04-24 16:01:40|19.36|19.16|19.36|19.16|19.36|19.16|19.36|19.16|1
1650816110000|2022-04-24 16:01:50|19.37|19.17|19.37|19.17|19.37|19.17|19.37|19.17|1
1650816120000|2022-04-24 16:02:00|19.36|19.16|19.36|19.16|19.36|19.16|19.36|19.16|1
1650816140000|2022-04-24 16:02:20|19.35|19.15|19.35|19.15|19.35|19.15|19.35|19.15|1
1650816150000|2022-04-24 16:02:30|19.36|19.16|19.35|19.15|19.36|19.16|19.35|19.15|6
1650816160000|2022-04-24 16:02:40|19.36|19.16|19.36|19.16|19.36|19.16|19.36|19.16|1
1650816170000|2022-04-24 16:02:50|19.35|19.15|19.36|19.16|19.36|19.16|19.35|19.15|4
1650816180000|2022-04-24 16:03:00|19.35|19.15|19.35|19.15|19.36|19.16|19.35|19.15|3
1650816190000|2022-04-24 16:03:10|19.36|19.16|19.36|19.16|19.36|19.16|19.36|19.16|1
1650816210000|2022-04-24 16:03:30|19.37|19.17|19.37|19.17|19.37|19.17|19.36|19.16|3
1650816220000|2022-04-24 16:03:40|19.36|19.16|19.37|19.17|19.37|19.17|19.36|19.16|8
1650816230000|2022-04-24 16:03:50|19.36|19.16|19.36|19.16|19.37|19.17|19.36|19.16|3
1650816240000|2022-04-24 16:04:00|19.37|19.17|19.37|19.17|19.37|19.17|19.36|19.16|3
1650816290000|2022-04-24 16:04:50|19.36|19.16|19.36|19.16|19.37|19.17|19.36|19.16|5
1650816410000|2022-04-24 16:06:50|19.37|19.17|19.36|19.16|19.37|19.17|19.36|19.16|4
1650816420000|2022-04-24 16:07:00|19.37|19.17|19.36|19.16|19.37|19.17|19.36|19.16|10
1650816460000|2022-04-24 16:07:40|19.35|19.15|19.36|19.16|19.36|19.16|19.35|19.15|2
1650816470000|2022-04-24 16:07:50|19.35|19.15|19.35|19.15|19.36|19.16|19.35|19.15|5
1650816480000|2022-04-24 16:08:00|19.34|19.14|19.34|19.14|19.35|19.15|19.34|19.14|5
1650816540000|2022-04-24 16:09:00|19.33|19.13|19.33|19.13|19.34|19.14|19.33|19.13|3
1650816560000|2022-04-24 16:09:20|19.32|19.12|19.32|19.12|19.32|19.12|19.32|19.12|1
1650816570000|2022-04-24 16:09:30|19.31|19.11|19.31|19.11|19.31|19.11|19.31|19.11|1
1650816590000|2022-04-24 16:09:50|19.3|19.1|19.3|19.1|19.31|19.11|19.3|19.1|3
1650816600000|2022-04-24 16:10:00|19.31|19.11|19.3|19.1|19.31|19.11|19.3|19.1|4
1650816620000|2022-04-24 16:10:20|19.31|19.11|19.31|19.11|19.31|19.11|19.31|19.11|1
1650816630000|2022-04-24 16:10:30|19.32|19.12|19.32|19.12|19.32|19.12|19.32|19.12|1
1650816650000|2022-04-24 16:10:50|19.31|19.11|19.31|19.11|19.32|19.12|19.31|19.11|3
1650816660000|2022-04-24 16:11:00|19.32|19.12|19.32|19.12|19.32|19.12|19.31|19.11|9
1650816680000|2022-04-24 16:11:20|19.31|19.11|19.31|19.11|19.31|19.11|19.31|19.11|1
1650816690000|2022-04-24 16:11:30|19.32|19.12|19.32|19.12|19.32|19.12|19.31|19.11|3
1650816710000|2022-04-24 16:11:50|19.31|19.11|19.31|19.11|19.32|19.12|19.31|19.11|17
1650816720000|2022-04-24 16:12:00|19.32|19.12|19.31|19.11|19.32|19.12|19.31|19.11|20
1650816730000|2022-04-24 16:12:10|19.32|19.12|19.31|19.11|19.32|19.12|19.31|19.11|4
1650816760000|2022-04-24 16:12:40|19.32|19.12|19.32|19.12|19.32|19.12|19.32|19.12|1
1650816800000|2022-04-24 16:13:20|19.31|19.11|19.31|19.11|19.32|19.12|19.31|19.11|5
1650816820000|2022-04-24 16:13:40|19.3|19.1|19.3|19.1|19.3|19.1|19.3|19.1|1
1650816840000|2022-04-24 16:14:00|19.29|19.09|19.3|19.1|19.3|19.1|19.29|19.09|2
1650816850000|2022-04-24 16:14:10|19.29|19.09|19.3|19.1|19.3|19.1|19.29|19.09|6
1650816860000|2022-04-24 16:14:20|19.29|19.09|19.3|19.1|19.3|19.1|19.29|19.09|2
1650816870000|2022-04-24 16:14:30|19.31|19.11|19.31|19.11|19.31|19.11|19.31|19.11|1
1650816910000|2022-04-24 16:15:10|19.32|19.12|19.31|19.11|19.32|19.12|19.31|19.11|2
1650816930000|2022-04-24 16:15:30|19.32|19.12|19.32|19.12|19.32|19.12|19.31|19.11|3
1650816950000|2022-04-24 16:15:50|19.33|19.13|19.34|19.14|19.34|19.14|19.33|19.13|2
1650816960000|2022-04-24 16:16:00|19.33|19.13|19.33|19.13|19.34|19.14|19.33|19.13|15
1650816970000|2022-04-24 16:16:10|19.34|19.14|19.33|19.13|19.34|19.14|19.33|19.13|2
1650816980000|2022-04-24 16:16:20|19.34|19.14|19.34|19.14|19.34|19.14|19.33|19.13|11
1650816990000|2022-04-24 16:16:30|19.33|19.13|19.34|19.14|19.34|19.14|19.33|19.13|6
1650817000000|2022-04-24 16:16:40|19.33|19.13|19.33|19.13|19.33|19.13|19.33|19.13|1
1650817050000|2022-04-24 16:17:30|19.34|19.14|19.34|19.14|19.34|19.14|19.33|19.13|7
1650817060000|2022-04-24 16:17:40|19.35|19.15|19.35|19.15|19.35|19.15|19.34|19.14|3
1650817100000|2022-04-24 16:18:20|19.36|19.16|19.36|19.16|19.36|19.16|19.36|19.16|1
1650817130000|2022-04-24 16:18:50|19.35|19.15|19.35|19.15|19.36|19.16|19.35|19.15|3
1650817140000|2022-04-24 16:19:00|19.36|19.16|19.36|19.16|19.36|19.16|19.36|19.16|1
1650817170000|2022-04-24 16:19:30|19.35|19.15|19.32|19.12|19.35|19.15|19.32|19.12|6
1650817180000|2022-04-24 16:19:40|19.33|19.13|19.33|19.13|19.33|19.13|19.33|19.13|1
1650817190000|2022-04-24 16:19:50|19.34|19.14|19.34|19.14|19.34|19.14|19.34|19.14|1
1650817200000|2022-04-24 16:20:00|19.35|19.15|19.35|19.15|19.35|19.15|19.34|19.14|7
1650817280000|2022-04-24 16:21:20|19.34|19.14|19.34|19.14|19.35|19.15|19.34|19.14|5
1650817290000|2022-04-24 16:21:30|19.35|19.15|19.34|19.14|19.35|19.15|19.33|19.13|10
1650817300000|2022-04-24 16:21:40|19.33|19.13|19.34|19.14|19.34|19.14|19.33|19.13|4
1650817310000|2022-04-24 16:21:50|19.33|19.13|19.33|19.13|19.34|19.14|19.33|19.13|3
1650817330000|2022-04-24 16:22:10|19.32|19.12|19.32|19.12|19.33|19.13|19.32|19.12|3
1650817340000|2022-04-24 16:22:20|19.31|19.11|19.32|19.12|19.32|19.12|19.31|19.11|6
1650817350000|2022-04-24 16:22:30|19.31|19.11|19.31|19.11|19.31|19.11|19.31|19.11|1
1650817360000|2022-04-24 16:22:40|19.32|19.12|19.31|19.11|19.32|19.12|19.31|19.11|4
1650817380000|2022-04-24 16:23:00|19.3|19.1|19.3|19.1|19.3|19.1|19.3|19.1|1
1650817400000|2022-04-24 16:23:20|19.31|19.11|19.31|19.11|19.31|19.11|19.31|19.11|1
1650817410000|2022-04-24 16:23:30|19.32|19.12|19.31|19.11|19.32|19.12|19.31|19.11|2
1650817430000|2022-04-24 16:23:50|19.32|19.12|19.32|19.12|19.32|19.12|19.31|19.11|5
1650817440000|2022-04-24 16:24:00|19.31|19.11|19.31|19.11|19.32|19.12|19.31|19.11|11
1650817470000|2022-04-24 16:24:30|19.3|19.1|19.3|19.1|19.3|19.1|19.3|19.1|1
1650817480000|2022-04-24 16:24:40|19.29|19.09|19.3|19.1|19.3|19.1|19.29|19.09|4
1650817500000|2022-04-24 16:25:00|19.31|19.11|19.31|19.11|19.31|19.11|19.31|19.11|1
1650817530000|2022-04-24 16:25:30|19.32|19.12|19.31|19.11|19.32|19.12|19.31|19.11|2
1650817570000|2022-04-24 16:26:10|19.32|19.12|19.32|19.12|19.32|19.12|19.32|19.12|1
1650817700000|2022-04-24 16:28:20|19.31|19.11|19.31|19.11|19.31|19.11|19.31|19.11|1
1650817710000|2022-04-24 16:28:30|19.32|19.12|19.31|19.11|19.32|19.12|19.31|19.11|2
1650817720000|2022-04-24 16:28:40|19.32|19.12|19.32|19.12|19.32|19.12|19.32|19.12|1
1650817750000|2022-04-24 16:29:10|19.33|19.13|19.33|19.13|19.33|19.13|19.33|19.13|1
1650817810000|2022-04-24 16:30:10|19.32|19.12|19.32|19.12|19.32|19.12|19.32|19.12|1
1650817840000|2022-04-24 16:30:40|19.31|19.11|19.31|19.11|19.31|19.11|19.31|19.11|1
1650817850000|2022-04-24 16:30:50|19.32|19.12|19.3|19.1|19.32|19.12|19.3|19.1|5
1650817860000|2022-04-24 16:31:00|19.31|19.11|19.3|19.1|19.31|19.11|19.3|19.1|2
1650817870000|2022-04-24 16:31:10|19.29|19.09|19.27|19.07|19.29|19.09|19.27|19.07|3
1650817880000|2022-04-24 16:31:20|19.28|19.08|19.28|19.08|19.28|19.08|19.28|19.08|1
1650817890000|2022-04-24 16:31:30|19.29|19.09|19.28|19.08|19.29|19.09|19.28|19.08|2
1650817900000|2022-04-24 16:31:40|19.29|19.09|19.28|19.08|19.29|19.09|19.28|19.08|4
1650817910000|2022-04-24 16:31:50|19.29|19.09|19.28|19.08|19.29|19.09|19.28|19.08|4
1650817920000|2022-04-24 16:32:00|19.29|19.09|19.29|19.09|19.29|19.09|19.28|19.08|3
1650817930000|2022-04-24 16:32:10|19.28|19.08|19.28|19.08|19.29|19.09|19.28|19.08|3
1650817940000|2022-04-24 16:32:20|19.27|19.07|19.28|19.08|19.28|19.08|19.27|19.07|4
1650817990000|2022-04-24 16:33:10|19.29|19.09|19.29|19.09|19.29|19.09|19.29|19.09|1
1650818010000|2022-04-24 16:33:30|19.28|19.08|19.28|19.08|19.28|19.08|19.28|19.08|1
1650818080000|2022-04-24 16:34:40|19.27|19.07|19.27|19.07|19.27|19.07|19.27|19.07|1
1650818090000|2022-04-24 16:34:50|19.28|19.08|19.27|19.07|19.28|19.08|19.27|19.07|6
1650818100000|2022-04-24 16:35:00|19.28|19.08|19.28|19.08|19.28|19.08|19.27|19.07|9
1650818110000|2022-04-24 16:35:10|19.29|19.09|19.28|19.08|19.29|19.09|19.28|19.08|2
1650818120000|2022-04-24 16:35:20|19.29|19.09|19.29|19.09|19.29|19.09|19.29|19.09|1
1650818130000|2022-04-24 16:35:30|19.28|19.08|19.29|19.09|19.29|19.09|19.28|19.08|10
1650818170000|2022-04-24 16:36:10|19.28|19.08|19.28|19.08|19.28|19.08|19.28|19.08|1
1650818190000|2022-04-24 16:36:30|19.27|19.07|19.27|19.07|19.27|19.07|19.27|19.07|1
1650818210000|2022-04-24 16:36:50|19.26|19.06|19.27|19.07|19.27|19.07|19.26|19.06|2
1650818220000|2022-04-24 16:37:00|19.26|19.06|19.26|19.06|19.26|19.06|19.26|19.06|1
1650818230000|2022-04-24 16:37:10|19.25|19.05|19.25|19.05|19.26|19.06|19.25|19.05|5
1650818240000|2022-04-24 16:37:20|19.26|19.06|19.27|19.07|19.27|19.07|19.26|19.06|2
1650818250000|2022-04-24 16:37:30|19.28|19.08|19.27|19.07|19.28|19.08|19.27|19.07|2
1650818260000|2022-04-24 16:37:40|19.28|19.08|19.27|19.07|19.28|19.08|19.27|19.07|4
1650818290000|2022-04-24 16:38:10|19.26|19.06|19.26|19.06|19.26|19.06|19.26|19.06|1
1650818300000|2022-04-24 16:38:20|19.27|19.07|19.27|19.07|19.27|19.07|19.27|19.07|1
1650818310000|2022-04-24 16:38:30|19.28|19.08|19.27|19.07|19.28|19.08|19.27|19.07|6
1650818320000|2022-04-24 16:38:40|19.28|19.08|19.27|19.07|19.28|19.08|19.27|19.07|2
1650818340000|2022-04-24 16:39:00|19.28|19.08|19.28|19.08|19.28|19.08|19.27|19.07|5
1650818360000|2022-04-24 16:39:20|19.27|19.07|19.27|19.07|19.27|19.07|19.27|19.07|1
1650818500000|2022-04-24 16:41:40|19.28|19.08|19.27|19.07|19.28|19.08|19.27|19.07|2
1650818510000|2022-04-24 16:41:50|19.28|19.08|19.28|19.08|19.28|19.08|19.28|19.08|1
1650818610000|2022-04-24 16:43:30|19.29|19.09|19.3|19.1|19.3|19.1|19.29|19.09|2
1650818630000|2022-04-24 16:43:50|19.29|19.09|19.29|19.09|19.3|19.1|19.29|19.09|3
1650818670000|2022-04-24 16:44:30|19.3|19.1|19.3|19.1|19.3|19.1|19.3|19.1|1
1650818680000|2022-04-24 16:44:40|19.29|19.09|19.29|19.09|19.29|19.09|19.29|19.09|1
1650818700000|2022-04-24 16:45:00|19.28|19.08|19.28|19.08|19.28|19.08|19.28|19.08|1
1650818720000|2022-04-24 16:45:20|19.29|19.09|19.29|19.09|19.29|19.09|19.29|19.09|1
1650818730000|2022-04-24 16:45:30|19.28|19.08|19.29|19.09|19.29|19.09|19.28|19.08|2
1650818790000|2022-04-24 16:46:30|19.28|19.08|19.29|19.09|19.29|19.09|19.28|19.08|2
1650818810000|2022-04-24 16:46:50|19.28|19.08|19.28|19.08|19.28|19.08|19.28|19.08|1
1650818830000|2022-04-24 16:47:10|19.27|19.07|19.27|19.07|19.27|19.07|19.27|19.07|1
1650818850000|2022-04-24 16:47:30|19.26|19.06|19.26|19.06|19.27|19.07|19.26|19.06|3
1650818860000|2022-04-24 16:47:40|19.27|19.07|19.26|19.06|19.27|19.07|19.26|19.06|4
1650818870000|2022-04-24 16:47:50|19.27|19.07|19.27|19.07|19.27|19.07|19.27|19.07|1
1650818880000|2022-04-24 16:48:00|19.28|19.08|19.28|19.08|19.28|19.08|19.28|19.08|1
1650818910000|2022-04-24 16:48:30|19.29|19.09|19.29|19.09|19.29|19.09|19.28|19.08|3
1650818950000|2022-04-24 16:49:10|19.28|19.08|19.29|19.09|19.29|19.09|19.28|19.08|2
1650818960000|2022-04-24 16:49:20|19.28|19.08|19.28|19.08|19.28|19.08|19.28|19.08|1
1650818970000|2022-04-24 16:49:30|19.27|19.07|19.27|19.07|19.27|19.07|19.27|19.07|1
1650818990000|2022-04-24 16:49:50|19.28|19.08|19.28|19.08|19.28|19.08|19.27|19.07|5
1650819000000|2022-04-24 16:50:00|19.27|19.07|19.27|19.07|19.27|19.07|19.27|19.07|1
1650819040000|2022-04-24 16:50:40|19.26|19.06|19.26|19.06|19.27|19.07|19.26|19.06|5
1650819080000|2022-04-24 16:51:20|19.25|19.05|19.25|19.05|19.25|19.05|19.25|19.05|1
1650819090000|2022-04-24 16:51:30|19.26|19.06|19.23|19.03|19.26|19.06|19.23|19.03|8
1650819100000|2022-04-24 16:51:40|19.22|19.02|19.18|18.98|19.22|19.02|19.18|18.98|5
1650819110000|2022-04-24 16:51:50|19.17|18.97|19.14|18.94|19.18|18.98|19.14|18.94|8
1650819120000|2022-04-24 16:52:00|19.13|18.93|19.14|18.94|19.14|18.94|19.13|18.93|6
1650819130000|2022-04-24 16:52:10|19.15|18.95|19.14|18.94|19.15|18.95|19.13|18.93|8
1650819140000|2022-04-24 16:52:20|19.13|18.93|19.13|18.93|19.14|18.94|19.13|18.93|9
1650819150000|2022-04-24 16:52:30|19.14|18.94|19.14|18.94|19.14|18.94|19.13|18.93|5
1650819160000|2022-04-24 16:52:40|19.15|18.95|19.15|18.95|19.15|18.95|19.15|18.95|1
1650819170000|2022-04-24 16:52:50|19.14|18.94|19.14|18.94|19.15|18.95|19.14|18.94|5
1650819180000|2022-04-24 16:53:00|19.15|18.95|19.16|18.96|19.16|18.96|19.15|18.95|2
1650819190000|2022-04-24 16:53:10|19.15|18.95|19.13|18.93|19.15|18.95|19.13|18.93|5
1650819200000|2022-04-24 16:53:20|19.14|18.94|19.14|18.94|19.14|18.94|19.13|18.93|5
1650819210000|2022-04-24 16:53:30|19.13|18.93|19.13|18.93|19.14|18.94|19.13|18.93|3
1650819220000|2022-04-24 16:53:40|19.14|18.94|19.13|18.93|19.14|18.94|19.13|18.93|2
1650819230000|2022-04-24 16:53:50|19.12|18.92|19.12|18.92|19.12|18.92|19.12|18.92|1
1650819240000|2022-04-24 16:54:00|19.13|18.93|19.12|18.92|19.13|18.93|19.12|18.92|4
1650819260000|2022-04-24 16:54:20|19.13|18.93|19.13|18.93|19.13|18.93|19.13|18.93|1
1650819270000|2022-04-24 16:54:30|19.14|18.94|19.14|18.94|19.14|18.94|19.13|18.93|3
1650819280000|2022-04-24 16:54:40|19.13|18.93|19.13|18.93|19.13|18.93|19.13|18.93|1
1650819290000|2022-04-24 16:54:50|19.12|18.92|19.12|18.92|19.13|18.93|19.12|18.92|5
1650819300000|2022-04-24 16:55:00|19.13|18.93|19.13|18.93|19.13|18.93|19.12|18.92|3
1650819310000|2022-04-24 16:55:10|19.14|18.94|19.14|18.94|19.14|18.94|19.14|18.94|1
1650819320000|2022-04-24 16:55:20|19.15|18.95|19.17|18.97|19.17|18.97|19.15|18.95|3
1650819330000|2022-04-24 16:55:30|19.18|18.98|19.24|19.04|19.24|19.04|19.18|18.98|8
1650819340000|2022-04-24 16:55:40|19.23|19.03|19.27|19.07|19.27|19.07|19.23|19.03|7
1650819350000|2022-04-24 16:55:50|19.28|19.08|19.25|19.05|19.28|19.08|19.24|19.04|6
1650819360000|2022-04-24 16:56:00|19.24|19.04|19.25|19.05|19.25|19.05|19.24|19.04|8
1650819370000|2022-04-24 16:56:10|19.24|19.04|19.24|19.04|19.24|19.04|19.24|19.04|1
1650819380000|2022-04-24 16:56:20|19.23|19.03|19.23|19.03|19.24|19.04|19.23|19.03|3
1650819390000|2022-04-24 16:56:30|19.22|19.02|19.23|19.03|19.23|19.03|19.22|19.02|12
1650819400000|2022-04-24 16:56:40|19.22|19.02|19.23|19.03|19.24|19.04|19.22|19.02|10
1650819410000|2022-04-24 16:56:50|19.24|19.04|19.23|19.03|19.24|19.04|19.23|19.03|6
1650819420000|2022-04-24 16:57:00|19.24|19.04|19.24|19.04|19.24|19.04|19.24|19.04|1
1650819430000|2022-04-24 16:57:10|19.25|19.05|19.25|19.05|19.26|19.06|19.24|19.04|7
1650819440000|2022-04-24 16:57:20|19.26|19.06|19.25|19.05|19.26|19.06|19.25|19.05|4
1650819450000|2022-04-24 16:57:30|19.24|19.04|19.24|19.04|19.25|19.05|19.24|19.04|3
1650819460000|2022-04-24 16:57:40|19.23|19.03|19.23|19.03|19.24|19.04|19.23|19.03|3
1650819470000|2022-04-24 16:57:50|19.22|19.02|19.23|19.03|19.23|19.03|19.22|19.02|4
1650819480000|2022-04-24 16:58:00|19.22|19.02|19.23|19.03|19.23|19.03|19.22|19.02|4
1650819500000|2022-04-24 16:58:20|19.24|19.04|19.24|19.04|19.24|19.04|19.24|19.04|1
1650819510000|2022-04-24 16:58:30|19.23|19.03|19.23|19.03|19.23|19.03|19.23|19.03|1
1650819530000|2022-04-24 16:58:50|19.24|19.04|19.23|19.03|19.24|19.04|19.23|19.03|4
1650819550000|2022-04-24 16:59:10|19.22|19.02|19.22|19.02|19.23|19.03|19.22|19.02|3
1650819590000|2022-04-24 16:59:50|19.21|19.01|19.2|19|19.21|19.01|19.2|19|2
1650819610000|2022-04-24 17:00:10|19.21|19.01|19.2|19|19.21|19.01|19.2|19|6
1650819620000|2022-04-24 17:00:20|19.21|19.01|19.2|19|19.21|19.01|19.2|19|4
1650819630000|2022-04-24 17:00:30|19.21|19.01|19.22|19.02|19.22|19.02|19.21|19.01|4
1650819640000|2022-04-24 17:00:40|19.21|19.01|19.21|19.01|19.22|19.02|19.21|19.01|3
1650819650000|2022-04-24 17:00:50|19.2|19|19.2|19|19.21|19.01|19.19|18.99|7
1650819660000|2022-04-24 17:01:00|19.19|18.99|19.18|18.98|19.2|19|19.18|18.98|8
1650819680000|2022-04-24 17:01:20|19.17|18.97|19.17|18.97|19.17|18.97|19.17|18.97|1
1650819690000|2022-04-24 17:01:30|19.18|18.98|19.17|18.97|19.18|18.98|19.17|18.97|2
1650819700000|2022-04-24 17:01:40|19.18|18.98|19.17|18.97|19.18|18.98|19.17|18.97|2
1650819730000|2022-04-24 17:02:10|19.16|18.96|19.17|18.97|19.17|18.97|19.16|18.96|8
1650819740000|2022-04-24 17:02:20|19.16|18.96|19.16|18.96|19.17|18.97|19.16|18.96|5
1650819750000|2022-04-24 17:02:30|19.17|18.97|19.16|18.96|19.17|18.97|19.16|18.96|4
1650819760000|2022-04-24 17:02:40|19.15|18.95|19.15|18.95|19.15|18.95|19.15|18.95|1
1650819780000|2022-04-24 17:03:00|19.14|18.94|19.14|18.94|19.15|18.95|19.14|18.94|3
1650819790000|2022-04-24 17:03:10|19.15|18.95|19.15|18.95|19.15|18.95|19.14|18.94|5
1650819810000|2022-04-24 17:03:30|19.16|18.96|19.15|18.95|19.16|18.96|19.15|18.95|2
1650819820000|2022-04-24 17:03:40|19.14|18.94|19.15|18.95|19.15|18.95|19.14|18.94|2
1650819840000|2022-04-24 17:04:00|19.14|18.94|19.14|18.94|19.14|18.94|19.14|18.94|1
1650819880000|2022-04-24 17:04:40|19.13|18.93|19.14|18.94|19.14|18.94|19.13|18.93|4
1650819890000|2022-04-24 17:04:50|19.13|18.93|19.13|18.93|19.14|18.94|19.13|18.93|7
1650819900000|2022-04-24 17:05:00|19.12|18.92|19.12|18.92|19.12|18.92|19.12|18.92|1
1650819930000|2022-04-24 17:05:30|19.11|18.91|19.12|18.92|19.12|18.92|19.11|18.91|8
1650819940000|2022-04-24 17:05:40|19.11|18.91|19.11|18.91|19.11|18.91|19.11|18.91|1
1650820020000|2022-04-24 17:07:00|19.12|18.92|19.11|18.91|19.12|18.92|19.11|18.91|2
1650820040000|2022-04-24 17:07:20|19.1|18.9|19.1|18.9|19.1|18.9|19.1|18.9|1
1650820050000|2022-04-24 17:07:30|19.11|18.91|19.09|18.89|19.11|18.91|19.09|18.89|3
1650820070000|2022-04-24 17:07:50|19.1|18.9|19.09|18.89|19.1|18.9|19.09|18.89|2
1650820080000|2022-04-24 17:08:00|19.1|18.9|19.1|18.9|19.1|18.9|19.1|18.9|1
1650820090000|2022-04-24 17:08:10|19.09|18.89|19.09|18.89|19.09|18.89|19.09|18.89|1
1650820140000|2022-04-24 17:09:00|19.1|18.9|19.1|18.9|19.1|18.9|19.09|18.89|5
1650820150000|2022-04-24 17:09:10|19.09|18.89|19.1|18.9|19.1|18.9|19.09|18.89|2
1650820180000|2022-04-24 17:09:40|19.09|18.89|19.09|18.89|19.1|18.9|19.09|18.89|5
1650820190000|2022-04-24 17:09:50|19.1|18.9|19.1|18.9|19.1|18.9|19.09|18.89|7
1650820200000|2022-04-24 17:10:00|19.11|18.91|19.11|18.91|19.11|18.91|19.11|18.91|1
1650820230000|2022-04-24 17:10:30|19.1|18.9|19.11|18.91|19.11|18.91|19.1|18.9|2
1650820250000|2022-04-24 17:10:50|19.1|18.9|19.1|18.9|19.1|18.9|19.1|18.9|1
1650820270000|2022-04-24 17:11:10|19.09|18.89|19.09|18.89|19.1|18.9|19.09|18.89|3
1650820290000|2022-04-24 17:11:30|19.08|18.88|19.08|18.88|19.08|18.88|19.08|18.88|1
1650820300000|2022-04-24 17:11:40|19.09|18.89|19.09|18.89|19.09|18.89|19.08|18.88|5
1650820380000|2022-04-24 17:13:00|19.08|18.88|19.08|18.88|19.09|18.89|19.08|18.88|3
1650820400000|2022-04-24 17:13:20|19.07|18.87|19.07|18.87|19.07|18.87|19.07|18.87|1
1650820420000|2022-04-24 17:13:40|19.06|18.86|19.06|18.86|19.06|18.86|19.06|18.86|1
1650820440000|2022-04-24 17:14:00|19.07|18.87|19.05|18.85|19.07|18.87|19.05|18.85|3
1650820450000|2022-04-24 17:14:10|19.06|18.86|19.05|18.85|19.06|18.86|19.05|18.85|2
1650820460000|2022-04-24 17:14:20|19.06|18.86|19.06|18.86|19.06|18.86|19.06|18.86|1
1650820550000|2022-04-24 17:15:50|19.07|18.87|19.06|18.86|19.07|18.87|19.06|18.86|2
1650820590000|2022-04-24 17:16:30|19.05|18.85|19.05|18.85|19.06|18.86|19.05|18.85|3
1650820610000|2022-04-24 17:16:50|19.06|18.86|19.06|18.86|19.06|18.86|19.06|18.86|1
1650820620000|2022-04-24 17:17:00|19.05|18.85|19.05|18.85|19.05|18.85|19.05|18.85|1
1650820630000|2022-04-24 17:17:10|19.06|18.86|19.05|18.85|19.06|18.86|19.05|18.85|2
1650820640000|2022-04-24 17:17:20|19.06|18.86|19.06|18.86|19.06|18.86|19.06|18.86|1
1650820810000|2022-04-24 17:20:10|19.05|18.85|19.06|18.86|19.06|18.86|19.05|18.85|6
1650820820000|2022-04-24 17:20:20|19.05|18.85|19.06|18.86|19.06|18.86|19.05|18.85|2
1650820850000|2022-04-24 17:20:50|19.05|18.85|19.06|18.86|19.06|18.86|19.05|18.85|2
1650820880000|2022-04-24 17:21:20|19.05|18.85|19.05|18.85|19.06|18.86|19.05|18.85|3
1650820890000|2022-04-24 17:21:30|19.06|18.86|19.06|18.86|19.06|18.86|19.06|18.86|1
1650820940000|2022-04-24 17:22:20|19.05|18.85|19.06|18.86|19.06|18.86|19.05|18.85|2
1650820950000|2022-04-24 17:22:30|19.05|18.85|19.04|18.84|19.05|18.85|19.04|18.84|2
1650820980000|2022-04-24 17:23:00|19.03|18.83|19.03|18.83|19.03|18.83|19.02|18.82|3
1650820990000|2022-04-24 17:23:10|19.02|18.82|19.02|18.82|19.03|18.83|19.02|18.82|9
1650821010000|2022-04-24 17:23:30|19.03|18.83|19.03|18.83|19.03|18.83|19.03|18.83|1
1650821020000|2022-04-24 17:23:40|19.04|18.84|19.04|18.84|19.04|18.84|19.03|18.83|3
1650821040000|2022-04-24 17:24:00|19.05|18.85|19.05|18.85|19.05|18.85|19.04|18.84|3
1650821050000|2022-04-24 17:24:10|19.06|18.86|19.05|18.85|19.06|18.86|19.05|18.85|4
1650821060000|2022-04-24 17:24:20|19.06|18.86|19.06|18.86|19.06|18.86|19.05|18.85|3
1650821070000|2022-04-24 17:24:30|19.05|18.85|19.05|18.85|19.05|18.85|19.05|18.85|1
1650821080000|2022-04-24 17:24:40|19.04|18.84|19.02|18.82|19.04|18.84|19.02|18.82|5
1650821090000|2022-04-24 17:24:50|19.03|18.83|19.05|18.85|19.05|18.85|19.02|18.82|5
1650821100000|2022-04-24 17:25:00|19.04|18.84|19.03|18.83|19.04|18.84|19.03|18.83|2
1650821110000|2022-04-24 17:25:10|19.04|18.84|19.05|18.85|19.06|18.86|19.04|18.84|8
1650821120000|2022-04-24 17:25:20|19.06|18.86|19.06|18.86|19.07|18.87|19.06|18.86|5
1650821130000|2022-04-24 17:25:30|19.07|18.87|19.05|18.85|19.07|18.87|19.05|18.85|7
1650821140000|2022-04-24 17:25:40|19.06|18.86|19.06|18.86|19.06|18.86|19.06|18.86|1
1650821150000|2022-04-24 17:25:50|19.07|18.87|19.06|18.86|19.07|18.87|19.06|18.86|2
1650821160000|2022-04-24 17:26:00|19.07|18.87|19.07|18.87|19.07|18.87|19.07|18.87|1
1650821170000|2022-04-24 17:26:10|19.06|18.86|19.05|18.85|19.07|18.87|19.05|18.85|4
1650821180000|2022-04-24 17:26:20|19.06|18.86|19.06|18.86|19.06|18.86|19.06|18.86|1
1650821200000|2022-04-24 17:26:40|19.05|18.85|19.05|18.85|19.05|18.85|19.05|18.85|1
1650821210000|2022-04-24 17:26:50|19.06|18.86|19.05|18.85|19.06|18.86|19.05|18.85|2
1650821220000|2022-04-24 17:27:00|19.06|18.86|19.05|18.85|19.06|18.86|19.05|18.85|2
1650821230000|2022-04-24 17:27:10|19.06|18.86|19.05|18.85|19.06|18.86|19.05|18.85|2
1650821280000|2022-04-24 17:28:00|19.06|18.86|19.06|18.86|19.06|18.86|19.06|18.86|1
1650821290000|2022-04-24 17:28:10|19.05|18.85|19.06|18.86|19.06|18.86|19.05|18.85|4
1650821320000|2022-04-24 17:28:40|19.07|18.87|19.07|18.87|19.07|18.87|19.06|18.86|5
1650821330000|2022-04-24 17:28:50|19.06|18.86|19.07|18.87|19.07|18.87|19.06|18.86|2
1650821340000|2022-04-24 17:29:00|19.06|18.86|19.06|18.86|19.06|18.86|19.06|18.86|1
1650821420000|2022-04-24 17:30:20|19.05|18.85|19.05|18.85|19.06|18.86|19.05|18.85|7
1650821430000|2022-04-24 17:30:30|19.06|18.86|19.06|18.86|19.06|18.86|19.05|18.85|3
1650821530000|2022-04-24 17:32:10|19.07|18.87|19.08|18.88|19.08|18.88|19.07|18.87|4
1650821570000|2022-04-24 17:32:50|19.07|18.87|19.07|18.87|19.07|18.87|19.07|18.87|1
1650821580000|2022-04-24 17:33:00|19.06|18.86|19.06|18.86|19.06|18.86|19.06|18.86|1
1650821620000|2022-04-24 17:33:40|19.07|18.87|19.07|18.87|19.07|18.87|19.06|18.86|5
1650821630000|2022-04-24 17:33:50|19.06|18.86|19.07|18.87|19.07|18.87|19.06|18.86|2
1650821640000|2022-04-24 17:34:00|19.08|18.88|19.07|18.87|19.08|18.88|19.07|18.87|2
1650821690000|2022-04-24 17:34:50|19.06|18.86|19.06|18.86|19.06|18.86|19.06|18.86|1
1650821720000|2022-04-24 17:35:20|19.07|18.87|19.07|18.87|19.07|18.87|19.07|18.87|1
1650821800000|2022-04-24 17:36:40|19.06|18.86|19.06|18.86|19.06|18.86|19.06|18.86|1
1650821820000|2022-04-24 17:37:00|19.07|18.87|19.06|18.86|19.07|18.87|19.06|18.86|2
1650821830000|2022-04-24 17:37:10|19.07|18.87|19.07|18.87|19.07|18.87|19.06|18.86|3
1650821860000|2022-04-24 17:37:40|19.08|18.88|19.08|18.88|19.08|18.88|19.07|18.87|3
1650821870000|2022-04-24 17:37:50|19.07|18.87|19.08|18.88|19.08|18.88|19.07|18.87|6
1650821880000|2022-04-24 17:38:00|19.07|18.87|19.07|18.87|19.08|18.88|19.07|18.87|3
1650821910000|2022-04-24 17:38:30|19.08|18.88|19.07|18.87|19.08|18.88|19.07|18.87|2
1650821940000|2022-04-24 17:39:00|19.06|18.86|19.06|18.86|19.06|18.86|19.06|18.86|1
1650821950000|2022-04-24 17:39:10|19.07|18.87|19.07|18.87|19.07|18.87|19.07|18.87|1
1650822050000|2022-04-24 17:40:50|19.08|18.88|19.07|18.87|19.08|18.88|19.07|18.87|6
1650822070000|2022-04-24 17:41:10|19.08|18.88|19.08|18.88|19.08|18.88|19.08|18.88|1
1650822080000|2022-04-24 17:41:20|19.07|18.87|19.07|18.87|19.08|18.88|19.07|18.87|3
1650822090000|2022-04-24 17:41:30|19.08|18.88|19.07|18.87|19.08|18.88|19.07|18.87|2
1650822100000|2022-04-24 17:41:40|19.08|18.88|19.07|18.87|19.08|18.88|19.07|18.87|4
1650822120000|2022-04-24 17:42:00|19.06|18.86|19.06|18.86|19.06|18.86|19.06|18.86|1
1650822130000|2022-04-24 17:42:10|19.07|18.87|19.06|18.86|19.07|18.87|19.06|18.86|2
1650822140000|2022-04-24 17:42:20|19.07|18.87|19.06|18.86|19.07|18.87|19.06|18.86|4
1650822150000|2022-04-24 17:42:30|19.07|18.87|19.07|18.87|19.07|18.87|19.07|18.87|1
1650822160000|2022-04-24 17:42:40|19.08|18.88|19.07|18.87|19.08|18.88|19.07|18.87|2
1650822180000|2022-04-24 17:43:00|19.08|18.88|19.08|18.88|19.08|18.88|19.07|18.87|3
1650822190000|2022-04-24 17:43:10|19.07|18.87|19.07|18.87|19.07|18.87|19.07|18.87|1
1650822250000|2022-04-24 17:44:10|19.06|18.86|19.06|18.86|19.06|18.86|19.06|18.86|1
1650822260000|2022-04-24 17:44:20|19.07|18.87|19.07|18.87|19.07|18.87|19.06|18.86|5
1650822290000|2022-04-24 17:44:50|19.08|18.88|19.08|18.88|19.08|18.88|19.08|18.88|1
1650822330000|2022-04-24 17:45:30|19.07|18.87|19.08|18.88|19.08|18.88|19.07|18.87|2
1650822350000|2022-04-24 17:45:50|19.07|18.87|19.07|18.87|19.07|18.87|19.07|18.87|1
1650822360000|2022-04-24 17:46:00|19.06|18.86|19.06|18.86|19.07|18.87|19.06|18.86|5
1650822380000|2022-04-24 17:46:20|19.07|18.87|19.07|18.87|19.07|18.87|19.07|18.87|1
1650822420000|2022-04-24 17:47:00|19.08|18.88|19.08|18.88|19.08|18.88|19.07|18.87|3
1650822430000|2022-04-24 17:47:10|19.07|18.87|19.07|18.87|19.07|18.87|19.07|18.87|1
1650822460000|2022-04-24 17:47:40|19.08|18.88|19.07|18.87|19.08|18.88|19.07|18.87|2
1650822490000|2022-04-24 17:48:10|19.06|18.86|19.06|18.86|19.06|18.86|19.06|18.86|1
1650822500000|2022-04-24 17:48:20|19.05|18.85|19.05|18.85|19.05|18.85|19.05|18.85|1
1650822510000|2022-04-24 17:48:30|19.06|18.86|19.05|18.85|19.06|18.86|19.05|18.85|4
1650822520000|2022-04-24 17:48:40|19.06|18.86|19.06|18.86|19.06|18.86|19.06|18.86|1
1650822550000|2022-04-24 17:49:10|19.07|18.87|19.06|18.86|19.07|18.87|19.06|18.86|2
1650822580000|2022-04-24 17:49:40|19.07|18.87|19.06|18.86|19.07|18.87|19.06|18.86|6
1650822590000|2022-04-24 17:49:50|19.07|18.87|19.07|18.87|19.07|18.87|19.07|18.87|1
1650822600000|2022-04-24 17:50:00|19.08|18.88|19.08|18.88|19.08|18.88|19.08|18.88|1
1650822610000|2022-04-24 17:50:10|19.07|18.87|19.07|18.87|19.08|18.88|19.07|18.87|5
1650822620000|2022-04-24 17:50:20|19.08|18.88|19.07|18.87|19.08|18.88|19.07|18.87|2
1650822680000|2022-04-24 17:51:20|19.06|18.86|19.07|18.87|19.07|18.87|19.06|18.86|4
1650822690000|2022-04-24 17:51:30|19.06|18.86|19.07|18.87|19.07|18.87|19.06|18.86|2
1650822730000|2022-04-24 17:52:10|19.06|18.86|19.06|18.86|19.07|18.87|19.06|18.86|5
1650822740000|2022-04-24 17:52:20|19.07|18.87|19.06|18.86|19.07|18.87|19.06|18.86|2
1650822750000|2022-04-24 17:52:30|19.07|18.87|19.07|18.87|19.07|18.87|19.06|18.86|3
1650822760000|2022-04-24 17:52:40|19.06|18.86|19.06|18.86|19.06|18.86|19.06|18.86|1
1650822770000|2022-04-24 17:52:50|19.07|18.87|19.06|18.86|19.07|18.87|19.06|18.86|2
1650822790000|2022-04-24 17:53:10|19.07|18.87|19.06|18.86|19.07|18.87|19.06|18.86|4
1650822810000|2022-04-24 17:53:30|19.07|18.87|19.07|18.87|19.07|18.87|19.07|18.87|1
1650822870000|2022-04-24 17:54:30|19.06|18.86|19.06|18.86|19.07|18.87|19.06|18.86|3
1650822890000|2022-04-24 17:54:50|19.07|18.87|19.07|18.87|19.07|18.87|19.06|18.86|3
1650822900000|2022-04-24 17:55:00|19.06|18.86|19.07|18.87|19.07|18.87|19.06|18.86|2
1650822910000|2022-04-24 17:55:10|19.06|18.86|19.07|18.87|19.07|18.87|19.06|18.86|6
1650822930000|2022-04-24 17:55:30|19.06|18.86|19.07|18.87|19.07|18.87|19.06|18.86|2
1650822950000|2022-04-24 17:55:50|19.08|18.88|19.07|18.87|19.08|18.88|19.07|18.87|4
1650822960000|2022-04-24 17:56:00|19.08|18.88|19.08|18.88|19.08|18.88|19.07|18.87|3
1650822970000|2022-04-24 17:56:10|19.07|18.87|19.07|18.87|19.07|18.87|19.07|18.87|1
1650823060000|2022-04-24 17:57:40|19.08|18.88|19.07|18.87|19.08|18.88|19.07|18.87|4
1650823080000|2022-04-24 17:58:00|19.08|18.88|19.08|18.88|19.08|18.88|19.08|18.88|1
1650823090000|2022-04-24 17:58:10|19.09|18.89|19.09|18.89|19.09|18.89|19.09|18.89|1
1650823100000|2022-04-24 17:58:20|19.08|18.88|19.09|18.89|19.09|18.89|19.08|18.88|2
1650823120000|2022-04-24 17:58:40|19.08|18.88|19.08|18.88|19.09|18.89|19.08|18.88|5
1650823130000|2022-04-24 17:58:50|19.09|18.89|19.09|18.89|19.09|18.89|19.08|18.88|7
1650823160000|2022-04-24 17:59:20|19.08|18.88|19.09|18.89|19.09|18.89|19.08|18.88|2
1650823170000|2022-04-24 17:59:30|19.08|18.88|19.09|18.89|19.09|18.89|19.08|18.88|6
1650823200000|2022-04-24 18:00:00|19.08|18.88|19.07|18.87|19.09|18.89|19.07|18.87|6
1650823210000|2022-04-24 18:00:10|19.08|18.88|19.08|18.88|19.08|18.88|19.07|18.87|11
1650823220000|2022-04-24 18:00:20|19.07|18.87|19.07|18.87|19.07|18.87|19.07|18.87|1
1650823230000|2022-04-24 18:00:30|19.08|18.88|19.08|18.88|19.08|18.88|19.08|18.88|1
1650823250000|2022-04-24 18:00:50|19.07|18.87|19.07|18.87|19.07|18.87|19.07|18.87|1
1650823270000|2022-04-24 18:01:10|19.06|18.86|19.06|18.86|19.07|18.87|19.06|18.86|5
1650823280000|2022-04-24 18:01:20|19.07|18.87|19.07|18.87|19.07|18.87|19.07|18.87|1
1650823350000|2022-04-24 18:02:30|19.08|18.88|19.08|18.88|19.08|18.88|19.07|18.87|5
1650823380000|2022-04-24 18:03:00|19.07|18.87|19.07|18.87|19.07|18.87|19.07|18.87|1
1650823390000|2022-04-24 18:03:10|19.08|18.88|19.08|18.88|19.08|18.88|19.08|18.88|1
1650823400000|2022-04-24 18:03:20|19.09|18.89|19.09|18.89|19.09|18.89|19.08|18.88|3
1650823470000|2022-04-24 18:04:30|19.08|18.88|19.09|18.89|19.09|18.89|19.08|18.88|2
1650823480000|2022-04-24 18:04:40|19.08|18.88|19.08|18.88|19.08|18.88|19.08|18.88|1
1650823500000|2022-04-24 18:05:00|19.09|18.89|19.09|18.89|19.09|18.89|19.09|18.89|1
1650823520000|2022-04-24 18:05:20|19.08|18.88|19.09|18.89|19.09|18.89|19.08|18.88|8
1650823540000|2022-04-24 18:05:40|19.1|18.9|19.1|18.9|19.1|18.9|19.1|18.9|1
1650823560000|2022-04-24 18:06:00|19.09|18.89|19.1|18.9|19.1|18.9|19.09|18.89|4
1650823570000|2022-04-24 18:06:10|19.09|18.89|19.1|18.9|19.1|18.9|19.09|18.89|4
1650823680000|2022-04-24 18:08:00|19.11|18.91|19.1|18.9|19.11|18.91|19.1|18.9|4
1650823760000|2022-04-24 18:09:20|19.11|18.91|19.11|18.91|19.11|18.91|19.11|18.91|1
1650823820000|2022-04-24 18:10:20|19.1|18.9|19.1|18.9|19.11|18.91|19.1|18.9|5
1650823880000|2022-04-24 18:11:20|19.11|18.91|19.11|18.91|19.11|18.91|19.11|18.91|1
1650824070000|2022-04-24 18:14:30|19.12|18.92|19.11|18.91|19.12|18.92|19.11|18.91|6
1650824080000|2022-04-24 18:14:40|19.12|18.92|19.12|18.92|19.12|18.92|19.12|18.92|1
1650824090000|2022-04-24 18:14:50|19.11|18.91|19.12|18.92|19.12|18.92|19.11|18.91|2
1650824140000|2022-04-24 18:15:40|19.13|18.93|19.12|18.92|19.13|18.93|19.12|18.92|2
1650824150000|2022-04-24 18:15:50|19.13|18.93|19.13|18.93|19.13|18.93|19.13|18.93|1
1650824200000|2022-04-24 18:16:40|19.12|18.92|19.12|18.92|19.12|18.92|19.12|18.92|1
1650824280000|2022-04-24 18:18:00|19.11|18.91|19.11|18.91|19.12|18.92|19.11|18.91|5
1650824300000|2022-04-24 18:18:20|19.12|18.92|19.12|18.92|19.12|18.92|19.12|18.92|1
1650824470000|2022-04-24 18:21:10|19.13|18.93|19.13|18.93|19.13|18.93|19.12|18.92|3
1650824480000|2022-04-24 18:21:20|19.12|18.92|19.13|18.93|19.13|18.93|19.12|18.92|2
1650824500000|2022-04-24 18:21:40|19.12|18.92|19.12|18.92|19.12|18.92|19.12|18.92|1
1650824580000|2022-04-24 18:23:00|19.13|18.93|19.13|18.93|19.13|18.93|19.13|18.93|1
1650824590000|2022-04-24 18:23:10|19.12|18.92|19.12|18.92|19.12|18.92|19.12|18.92|1
1650824600000|2022-04-24 18:23:20|19.13|18.93|19.12|18.92|19.13|18.93|19.12|18.92|8
1650824620000|2022-04-24 18:23:40|19.13|18.93|19.13|18.93|19.13|18.93|19.13|18.93|1
1650824660000|2022-04-24 18:24:20|19.14|18.94|19.13|18.93|19.14|18.94|19.13|18.93|2
1650824670000|2022-04-24 18:24:30|19.14|18.94|19.16|18.96|19.16|18.96|19.14|18.94|3
1650824700000|2022-04-24 18:25:00|19.15|18.95|19.15|18.95|19.16|18.96|19.15|18.95|5
1650824710000|2022-04-24 18:25:10|19.14|18.94|19.15|18.95|19.15|18.95|19.14|18.94|2
1650824720000|2022-04-24 18:25:20|19.14|18.94|19.14|18.94|19.15|18.95|19.14|18.94|3
1650824730000|2022-04-24 18:25:30|19.15|18.95|19.16|18.96|19.16|18.96|19.15|18.95|6
1650824740000|2022-04-24 18:25:40|19.15|18.95|19.16|18.96|19.16|18.96|19.15|18.95|8
1650824750000|2022-04-24 18:25:50|19.15|18.95|19.16|18.96|19.16|18.96|19.15|18.95|8
1650824760000|2022-04-24 18:26:00|19.15|18.95|19.16|18.96|19.16|18.96|19.15|18.95|8
1650824790000|2022-04-24 18:26:30|19.17|18.97|19.17|18.97|19.17|18.97|19.16|18.96|7
1650824800000|2022-04-24 18:26:40|19.18|18.98|19.18|18.98|19.18|18.98|19.17|18.97|3
1650824810000|2022-04-24 18:26:50|19.17|18.97|19.19|18.99|19.19|18.99|19.17|18.97|5
1650824900000|2022-04-24 18:28:20|19.18|18.98|19.18|18.98|19.18|18.98|19.18|18.98|1
1650824910000|2022-04-24 18:28:30|19.17|18.97|19.17|18.97|19.17|18.97|19.17|18.97|1
1650824920000|2022-04-24 18:28:40|19.16|18.96|19.16|18.96|19.17|18.97|19.16|18.96|3
1650824930000|2022-04-24 18:28:50|19.17|18.97|19.17|18.97|19.17|18.97|19.17|18.97|1
1650824940000|2022-04-24 18:29:00|19.16|18.96|19.16|18.96|19.17|18.97|19.16|18.96|5
1650824950000|2022-04-24 18:29:10|19.17|18.97|19.17|18.97|19.17|18.97|19.16|18.96|3
1650824960000|2022-04-24 18:29:20|19.18|18.98|19.18|18.98|19.18|18.98|19.17|18.97|3
1650824970000|2022-04-24 18:29:30|19.17|18.97|19.18|18.98|19.18|18.98|19.17|18.97|2
1650825000000|2022-04-24 18:30:00|19.17|18.97|19.18|18.98|19.18|18.98|19.17|18.97|2
1650825010000|2022-04-24 18:30:10|19.17|18.97|19.17|18.97|19.18|18.98|19.17|18.97|5
1650825020000|2022-04-24 18:30:20|19.18|18.98|19.17|18.97|19.18|18.98|19.17|18.97|2
1650825030000|2022-04-24 18:30:30|19.18|18.98|19.17|18.97|19.18|18.98|19.17|18.97|2
1650825040000|2022-04-24 18:30:40|19.18|18.98|19.17|18.97|19.18|18.98|19.17|18.97|4
1650825050000|2022-04-24 18:30:50|19.18|18.98|19.16|18.96|19.18|18.98|19.16|18.96|5
1650825070000|2022-04-24 18:31:10|19.17|18.97|19.17|18.97|19.17|18.97|19.16|18.96|5
1650825120000|2022-04-24 18:32:00|19.16|18.96|19.17|18.97|19.17|18.97|19.16|18.96|4
1650825170000|2022-04-24 18:32:50|19.16|18.96|19.17|18.97|19.17|18.97|19.16|18.96|2
1650825180000|2022-04-24 18:33:00|19.16|18.96|19.16|18.96|19.17|18.97|19.16|18.96|3
1650825210000|2022-04-24 18:33:30|19.17|18.97|19.16|18.96|19.17|18.97|19.16|18.96|4
1650825220000|2022-04-24 18:33:40|19.17|18.97|19.17|18.97|19.17|18.97|19.17|18.97|1
1650825230000|2022-04-24 18:33:50|19.16|18.96|19.17|18.97|19.17|18.97|19.16|18.96|2
1650825300000|2022-04-24 18:35:00|19.16|18.96|19.16|18.96|19.16|18.96|19.16|18.96|1
1650825320000|2022-04-24 18:35:20|19.17|18.97|19.17|18.97|19.17|18.97|19.16|18.96|11
1650825330000|2022-04-24 18:35:30|19.16|18.96|19.16|18.96|19.17|18.97|19.16|18.96|5
1650825350000|2022-04-24 18:35:50|19.17|18.97|19.17|18.97|19.17|18.97|19.17|18.97|1
1650825380000|2022-04-24 18:36:20|19.16|18.96|19.16|18.96|19.17|18.97|19.16|18.96|7
1650825390000|2022-04-24 18:36:30|19.17|18.97|19.17|18.97|19.17|18.97|19.16|18.96|3
1650825410000|2022-04-24 18:36:50|19.16|18.96|19.17|18.97|19.17|18.97|19.16|18.96|2
1650825420000|2022-04-24 18:37:00|19.16|18.96|19.16|18.96|19.16|18.96|19.16|18.96|1
1650825470000|2022-04-24 18:37:50|19.15|18.95|19.16|18.96|19.16|18.96|19.15|18.95|12
1650825480000|2022-04-24 18:38:00|19.15|18.95|19.16|18.96|19.16|18.96|19.15|18.95|6
1650825490000|2022-04-24 18:38:10|19.17|18.97|19.17|18.97|19.17|18.97|19.16|18.96|3
1650825550000|2022-04-24 18:39:10|19.16|18.96|19.16|18.96|19.16|18.96|19.16|18.96|1
1650825580000|2022-04-24 18:39:40|19.17|18.97|19.16|18.96|19.17|18.97|19.16|18.96|2
1650825630000|2022-04-24 18:40:30|19.17|18.97|19.17|18.97|19.17|18.97|19.17|18.97|1
1650825640000|2022-04-24 18:40:40|19.16|18.96|19.17|18.97|19.17|18.97|19.16|18.96|10
1650825650000|2022-04-24 18:40:50|19.16|18.96|19.16|18.96|19.17|18.97|19.16|18.96|7
1650825660000|2022-04-24 18:41:00|19.17|18.97|19.16|18.96|19.17|18.97|19.16|18.96|4
1650825670000|2022-04-24 18:41:10|19.17|18.97|19.17|18.97|19.17|18.97|19.16|18.96|5
1650825680000|2022-04-24 18:41:20|19.16|18.96|19.16|18.96|19.16|18.96|19.16|18.96|1
1650825690000|2022-04-24 18:41:30|19.17|18.97|19.17|18.97|19.17|18.97|19.16|18.96|3
1650825700000|2022-04-24 18:41:40|19.16|18.96|19.16|18.96|19.17|18.97|19.16|18.96|3
1650825710000|2022-04-24 18:41:50|19.17|18.97|19.17|18.97|19.17|18.97|19.17|18.97|1
1650825720000|2022-04-24 18:42:00|19.16|18.96|19.16|18.96|19.16|18.96|19.16|18.96|1
1650825730000|2022-04-24 18:42:10|19.17|18.97|19.16|18.96|19.17|18.97|19.16|18.96|4
1650825810000|2022-04-24 18:43:30|19.17|18.97|19.16|18.96|19.17|18.97|19.16|18.96|2
1650825840000|2022-04-24 18:44:00|19.15|18.95|19.16|18.96|19.16|18.96|19.15|18.95|6
1650825860000|2022-04-24 18:44:20|19.17|18.97|19.16|18.96|19.17|18.97|19.16|18.96|2
1650825900000|2022-04-24 18:45:00|19.15|18.95|19.15|18.95|19.15|18.95|19.15|18.95|1
1650825910000|2022-04-24 18:45:10|19.16|18.96|19.16|18.96|19.16|18.96|19.16|18.96|1
1650825930000|2022-04-24 18:45:30|19.17|18.97|19.17|18.97|19.17|18.97|19.17|18.97|1
1650825980000|2022-04-24 18:46:20|19.18|18.98|19.17|18.97|19.18|18.98|19.17|18.97|2
1650825990000|2022-04-24 18:46:30|19.18|18.98|19.18|18.98|19.18|18.98|19.17|18.97|7
1650826010000|2022-04-24 18:46:50|19.17|18.97|19.17|18.97|19.17|18.97|19.17|18.97|1
1650826020000|2022-04-24 18:47:00|19.18|18.98|19.18|18.98|19.18|18.98|19.17|18.97|3
1650826030000|2022-04-24 18:47:10|19.17|18.97|19.17|18.97|19.17|18.97|19.17|18.97|1
1650826040000|2022-04-24 18:47:20|19.18|18.98|19.17|18.97|19.18|18.98|19.17|18.97|2
1650826090000|2022-04-24 18:48:10|19.18|18.98|19.18|18.98|19.18|18.98|19.18|18.98|1
1650826100000|2022-04-24 18:48:20|19.17|18.97|19.18|18.98|19.18|18.98|19.17|18.97|2
1650826190000|2022-04-24 18:49:50|19.19|18.99|19.19|18.99|19.19|18.99|19.19|18.99|1
1650826200000|2022-04-24 18:50:00|19.18|18.98|19.18|18.98|19.19|18.99|19.18|18.98|3
1650826240000|2022-04-24 18:50:40|19.19|18.99|19.19|18.99|19.19|18.99|19.19|18.99|1
1650826260000|2022-04-24 18:51:00|19.18|18.98|19.18|18.98|19.18|18.98|19.18|18.98|1
1650826290000|2022-04-24 18:51:30|19.19|18.99|19.18|18.98|19.19|18.99|19.18|18.98|2
1650826300000|2022-04-24 18:51:40|19.17|18.97|19.18|18.98|19.18|18.98|19.17|18.97|2
1650826340000|2022-04-24 18:52:20|19.19|18.99|19.18|18.98|19.19|18.99|19.18|18.98|4
1650826350000|2022-04-24 18:52:30|19.19|18.99|19.19|18.99|19.19|18.99|19.19|18.99|1
1650826400000|2022-04-24 18:53:20|19.18|18.98|19.18|18.98|19.18|18.98|19.18|18.98|1
1650826410000|2022-04-24 18:53:30|19.19|18.99|19.19|18.99|19.19|18.99|19.19|18.99|1
1650826420000|2022-04-24 18:53:40|19.18|18.98|19.19|18.99|19.19|18.99|19.18|18.98|4
1650826430000|2022-04-24 18:53:50|19.18|18.98|19.18|18.98|19.18|18.98|19.18|18.98|1
1650826460000|2022-04-24 18:54:20|19.19|18.99|19.19|18.99|19.19|18.99|19.19|18.99|1
1650826490000|2022-04-24 18:54:50|19.18|18.98|19.18|18.98|19.19|18.99|19.18|18.98|5
1650826510000|2022-04-24 18:55:10|19.19|18.99|19.18|18.98|19.19|18.99|19.18|18.98|4
1650826520000|2022-04-24 18:55:20|19.19|18.99|19.19|18.99|19.19|18.99|19.18|18.98|5
1650826540000|2022-04-24 18:55:40|19.18|18.98|19.18|18.98|19.19|18.99|19.18|18.98|15
1650826550000|2022-04-24 18:55:50|19.19|18.99|19.19|18.99|19.19|18.99|19.18|18.98|3
1650826560000|2022-04-24 18:56:00|19.18|18.98|19.19|18.99|19.19|18.99|19.18|18.98|8
1650826610000|2022-04-24 18:56:50|19.18|18.98|19.18|18.98|19.19|18.99|19.18|18.98|3
1650826650000|2022-04-24 18:57:30|19.17|18.97|19.17|18.97|19.17|18.97|19.17|18.97|1
1650826660000|2022-04-24 18:57:40|19.18|18.98|19.18|18.98|19.18|18.98|19.18|18.98|1
1650826670000|2022-04-24 18:57:50|19.17|18.97|19.18|18.98|19.18|18.98|19.17|18.97|4
1650826710000|2022-04-24 18:58:30|19.19|18.99|19.19|18.99|19.19|18.99|19.19|18.99|1
1650826720000|2022-04-24 18:58:40|19.18|18.98|19.18|18.98|19.19|18.99|19.18|18.98|5
1650826730000|2022-04-24 18:58:50|19.19|18.99|19.18|18.98|19.19|18.99|19.18|18.98|2
1650826740000|2022-04-24 18:59:00|19.19|18.99|19.19|18.99|19.19|18.99|19.19|18.99|1
1650826790000|2022-04-24 18:59:50|19.18|18.98|19.18|18.98|19.19|18.99|19.18|18.98|5
1650826830000|2022-04-24 19:00:30|19.19|18.99|19.19|18.99|19.19|18.99|19.19|18.99|1
1650826840000|2022-04-24 19:00:40|19.18|18.98|19.18|18.98|19.18|18.98|19.18|18.98|1
1650826850000|2022-04-24 19:00:50|19.19|18.99|19.2|19|19.2|19|19.19|18.99|4
1650826860000|2022-04-24 19:01:00|19.19|18.99|19.2|19|19.21|19.01|19.19|18.99|10
1650826870000|2022-04-24 19:01:10|19.21|19.01|19.21|19.01|19.21|19.01|19.21|19.01|1
1650826880000|2022-04-24 19:01:20|19.22|19.02|19.23|19.03|19.23|19.03|19.22|19.02|2
1650826890000|2022-04-24 19:01:30|19.22|19.02|19.22|19.02|19.22|19.02|19.22|19.02|1
1650826900000|2022-04-24 19:01:40|19.23|19.03|19.23|19.03|19.23|19.03|19.23|19.03|1
1650826910000|2022-04-24 19:01:50|19.22|19.02|19.22|19.02|19.23|19.03|19.22|19.02|5
1650826920000|2022-04-24 19:02:00|19.23|19.03|19.22|19.02|19.23|19.03|19.22|19.02|4
1650826940000|2022-04-24 19:02:20|19.21|19.01|19.2|19|19.21|19.01|19.19|18.99|4
1650826950000|2022-04-24 19:02:30|19.19|18.99|19.19|18.99|19.2|19|19.19|18.99|3
1650827000000|2022-04-24 19:03:20|19.2|19|19.2|19|19.2|19|19.2|19|1
1650827030000|2022-04-24 19:03:50|19.21|19.01|19.21|19.01|19.21|19.01|19.2|19|3
1650827040000|2022-04-24 19:04:00|19.2|19|19.2|19|19.2|19|19.2|19|1
1650827070000|2022-04-24 19:04:30|19.19|18.99|19.19|18.99|19.2|19|19.19|18.99|5
1650827080000|2022-04-24 19:04:40|19.2|19|19.2|19|19.2|19|19.2|19|1
1650827110000|2022-04-24 19:05:10|19.19|18.99|19.19|18.99|19.2|19|19.19|18.99|5
1650827120000|2022-04-24 19:05:20|19.2|19|19.19|18.99|19.2|19|19.19|18.99|4
1650827150000|2022-04-24 19:05:50|19.18|18.98|19.19|18.99|19.19|18.99|19.18|18.98|2
1650827160000|2022-04-24 19:06:00|19.18|18.98|19.18|18.98|19.19|18.99|19.18|18.98|5
1650827170000|2022-04-24 19:06:10|19.19|18.99|19.19|18.99|19.19|18.99|19.19|18.99|1
1650827250000|2022-04-24 19:07:30|19.18|18.98|19.18|18.98|19.18|18.98|19.18|18.98|1
1650827270000|2022-04-24 19:07:50|19.17|18.97|19.17|18.97|19.17|18.97|19.17|18.97|1
1650827300000|2022-04-24 19:08:20|19.16|18.96|19.17|18.97|19.17|18.97|19.16|18.96|4
1650827320000|2022-04-24 19:08:40|19.18|18.98|19.18|18.98|19.18|18.98|19.18|18.98|1
1650827350000|2022-04-24 19:09:10|19.17|18.97|19.18|18.98|19.18|18.98|19.17|18.97|2
1650827480000|2022-04-24 19:11:20|19.19|18.99|19.18|18.98|19.19|18.99|19.18|18.98|2
1650827490000|2022-04-24 19:11:30|19.19|18.99|19.18|18.98|19.19|18.99|19.18|18.98|2
1650827530000|2022-04-24 19:12:10|19.19|18.99|19.19|18.99|19.19|18.99|19.19|18.99|1
1650827560000|2022-04-24 19:12:40|19.2|19|19.2|19|19.2|19|19.19|18.99|5
1650827570000|2022-04-24 19:12:50|19.19|18.99|19.19|18.99|19.19|18.99|19.19|18.99|1
1650827630000|2022-04-24 19:13:50|19.2|19|19.2|19|19.2|19|19.2|19|1
1650827640000|2022-04-24 19:14:00|19.21|19.01|19.2|19|19.21|19.01|19.2|19|2
1650827700000|2022-04-24 19:15:00|19.21|19.01|19.21|19.01|19.21|19.01|19.21|19.01|1
1650827710000|2022-04-24 19:15:10|19.2|19|19.21|19.01|19.21|19.01|19.2|19|4
1650827750000|2022-04-24 19:15:50|19.22|19.02|19.22|19.02|19.22|19.02|19.22|19.02|1
1650827760000|2022-04-24 19:16:00|19.21|19.01|19.21|19.01|19.21|19.01|19.21|19.01|1
1650827790000|2022-04-24 19:16:30|19.22|19.02|19.22|19.02|19.22|19.02|19.22|19.02|1
1650827800000|2022-04-24 19:16:40|19.21|19.01|19.21|19.01|19.22|19.02|19.21|19.01|3
1650827870000|2022-04-24 19:17:50|19.22|19.02|19.22|19.02|19.22|19.02|19.22|19.02|1
1650827910000|2022-04-24 19:18:30|19.21|19.01|19.22|19.02|19.22|19.02|19.21|19.01|2
1650827920000|2022-04-24 19:18:40|19.21|19.01|19.2|19|19.21|19.01|19.2|19|2
1650827940000|2022-04-24 19:19:00|19.21|19.01|19.21|19.01|19.21|19.01|19.21|19.01|1
1650827950000|2022-04-24 19:19:10|19.2|19|19.21|19.01|19.21|19.01|19.2|19|2
1650828010000|2022-04-24 19:20:10|19.22|19.02|19.22|19.02|19.22|19.02|19.22|19.02|1
1650828040000|2022-04-24 19:20:40|19.23|19.03|19.23|19.03|19.23|19.03|19.23|19.03|1
1650828100000|2022-04-24 19:21:40|19.24|19.04|19.24|19.04|19.24|19.04|19.24|19.04|1
1650828160000|2022-04-24 19:22:40|19.25|19.05|19.25|19.05|19.25|19.05|19.25|19.05|1
1650828170000|2022-04-24 19:22:50|19.24|19.04|19.25|19.05|19.25|19.05|19.24|19.04|6
1650828760000|2022-04-24 19:32:40|19.24|19.04|19.24|19.04|19.24|19.04|19.24|19.04|1
1650828770000|2022-04-24 19:32:50|19.23|19.03|19.24|19.04|19.24|19.04|19.23|19.03|2
1650828780000|2022-04-24 19:33:00|19.23|19.03|19.23|19.03|19.23|19.03|19.23|19.03|1
1650828840000|2022-04-24 19:34:00|19.24|19.04|19.23|19.03|19.24|19.04|19.23|19.03|2
1650828890000|2022-04-24 19:34:50|19.24|19.04|19.24|19.04|19.24|19.04|19.23|19.03|3
1650828970000|2022-04-24 19:36:10|19.23|19.03|19.23|19.03|19.23|19.03|19.23|19.03|1
1650829030000|2022-04-24 19:37:10|19.22|19.02|19.22|19.02|19.22|19.02|19.22|19.02|1
1650829100000|2022-04-24 19:38:20|19.21|19.01|19.21|19.01|19.22|19.02|19.21|19.01|7
1650829140000|2022-04-24 19:39:00|19.22|19.02|19.22|19.02|19.22|19.02|19.21|19.01|3
1650829150000|2022-04-24 19:39:10|19.21|19.01|19.21|19.01|19.21|19.01|19.21|19.01|1
1650829160000|2022-04-24 19:39:20|19.22|19.02|19.22|19.02|19.22|19.02|19.22|19.02|1
1650829180000|2022-04-24 19:39:40|19.21|19.01|19.21|19.01|19.21|19.01|19.21|19.01|1
1650829260000|2022-04-24 19:41:00|19.2|19|19.2|19|19.2|19|19.2|19|1
1650829290000|2022-04-24 19:41:30|19.21|19.01|19.21|19.01|19.21|19.01|19.21|19.01|1
1650829310000|2022-04-24 19:41:50|19.22|19.02|19.22|19.02|19.22|19.02|19.22|19.02|1
1650829320000|2022-04-24 19:42:00|19.21|19.01|19.22|19.02|19.22|19.02|19.21|19.01|2
1650829330000|2022-04-24 19:42:10|19.21|19.01|19.21|19.01|19.22|19.02|19.21|19.01|3
1650829380000|2022-04-24 19:43:00|19.22|19.02|19.22|19.02|19.22|19.02|19.22|19.02|1
1650829470000|2022-04-24 19:44:30|19.21|19.01|19.21|19.01|19.21|19.01|19.21|19.01|1
1650829500000|2022-04-24 19:45:00|19.22|19.02|19.22|19.02|19.22|19.02|19.22|19.02|1
1650829550000|2022-04-24 19:45:50|19.21|19.01|19.21|19.01|19.21|19.01|19.21|19.01|1
1650829560000|2022-04-24 19:46:00|19.2|19|19.21|19.01|19.21|19.01|19.2|19|2
1650829570000|2022-04-24 19:46:10|19.31|18.91|19.29|18.89|19.31|18.91|19.29|18.89|3
1650829590000|2022-04-24 19:46:30|19.3|18.9|19.3|18.9|19.3|18.9|19.3|18.9|1
1650829610000|2022-04-24 19:46:50|19.29|18.89|19.29|18.89|19.3|18.9|19.29|18.89|9
1650829660000|2022-04-24 19:47:40|19.3|18.9|19.29|18.89|19.3|18.9|19.29|18.89|4
1650829700000|2022-04-24 19:48:20|19.3|18.9|19.3|18.9|19.3|18.9|19.29|18.89|7
1650829710000|2022-04-24 19:48:30|19.29|18.89|19.29|18.89|19.3|18.9|19.29|18.89|3
1650829770000|2022-04-24 19:49:30|19.3|18.9|19.3|18.9|19.3|18.9|19.29|18.89|3
1650829890000|2022-04-24 19:51:30|19.29|18.89|19.3|18.9|19.3|18.9|19.29|18.89|8
1650829900000|2022-04-24 19:51:40|19.29|18.89|19.29|18.89|19.3|18.9|19.29|18.89|3
1650829970000|2022-04-24 19:52:50|19.3|18.9|19.3|18.9|19.3|18.9|19.3|18.9|1
1650830070000|2022-04-24 19:54:30|19.31|18.91|19.31|18.91|19.31|18.91|19.3|18.9|3
1650830080000|2022-04-24 19:54:40|19.3|18.9|19.31|18.91|19.31|18.91|19.3|18.9|4
1650830090000|2022-04-24 19:54:50|19.3|18.9|19.3|18.9|19.31|18.91|19.3|18.9|3
1650830380000|2022-04-24 19:59:40|19.31|18.91|19.31|18.91|19.31|18.91|19.31|18.91|1
1650830390000|2022-04-24 19:59:50|19.3|18.9|19.31|18.91|19.31|18.91|19.3|18.9|2
1650830400000|2022-04-24 20:00:00|19.32|18.92|19.32|18.92|19.33|18.93|19.32|18.92|3
1650830410000|2022-04-24 20:00:10|19.33|18.93|19.32|18.92|19.33|18.93|19.32|18.92|4
1650830420000|2022-04-24 20:00:20|19.33|18.93|19.32|18.92|19.33|18.93|19.32|18.92|8
1650830430000|2022-04-24 20:00:30|19.33|18.93|19.33|18.93|19.33|18.93|19.32|18.92|3
1650830440000|2022-04-24 20:00:40|19.32|18.92|19.32|18.92|19.33|18.93|19.32|18.92|3
1650830490000|2022-04-24 20:01:30|19.31|18.91|19.31|18.91|19.32|18.92|19.31|18.91|3
1650830520000|2022-04-24 20:02:00|19.32|18.92|19.32|18.92|19.32|18.92|19.31|18.91|3
1650830540000|2022-04-24 20:02:20|19.31|18.91|19.31|18.91|19.31|18.91|19.31|18.91|1
1650830550000|2022-04-24 20:02:30|19.32|18.92|19.31|18.91|19.32|18.92|19.31|18.91|2
1650830580000|2022-04-24 20:03:00|19.32|18.92|19.31|18.91|19.32|18.92|19.31|18.91|4
1650830690000|2022-04-24 20:04:50|19.3|18.9|19.3|18.9|19.3|18.9|19.3|18.9|1
1650830700000|2022-04-24 20:05:00|19.31|18.91|19.31|18.91|19.31|18.91|19.31|18.91|1
1650830710000|2022-04-24 20:05:10|19.3|18.9|19.3|18.9|19.31|18.91|19.3|18.9|3
1650830720000|2022-04-24 20:05:20|19.29|18.89|19.29|18.89|19.3|18.9|19.29|18.89|5
1650830750000|2022-04-24 20:05:50|19.3|18.9|19.3|18.9|19.3|18.9|19.29|18.89|3
1650830760000|2022-04-24 20:06:00|19.29|18.89|19.29|18.89|19.29|18.89|19.29|18.89|1
1650830780000|2022-04-24 20:06:20|19.3|18.9|19.3|18.9|19.3|18.9|19.29|18.89|7
1650830790000|2022-04-24 20:06:30|19.29|18.89|19.29|18.89|19.29|18.89|19.29|18.89|1
1650830810000|2022-04-24 20:06:50|19.3|18.9|19.29|18.89|19.3|18.9|19.29|18.89|4
1650830820000|2022-04-24 20:07:00|19.3|18.9|19.29|18.89|19.3|18.9|19.29|18.89|2
1650830900000|2022-04-24 20:08:20|19.28|18.88|19.29|18.89|19.29|18.89|19.28|18.88|4
1650830910000|2022-04-24 20:08:30|19.28|18.88|19.28|18.88|19.29|18.89|19.28|18.88|5
1650830940000|2022-04-24 20:09:00|19.29|18.89|19.29|18.89|19.29|18.89|19.28|18.88|3
1650830970000|2022-04-24 20:09:30|19.28|18.88|19.28|18.88|19.28|18.88|19.28|18.88|1
1650831150000|2022-04-24 20:12:30|19.27|18.87|19.27|18.87|19.28|18.88|19.27|18.87|3
1650831180000|2022-04-24 20:13:00|19.26|18.86|19.25|18.85|19.27|18.87|19.25|18.85|6
1650831190000|2022-04-24 20:13:10|19.24|18.84|19.23|18.83|19.24|18.84|19.23|18.83|4
1650831200000|2022-04-24 20:13:20|19.24|18.84|19.24|18.84|19.24|18.84|19.23|18.83|17
1650831210000|2022-04-24 20:13:30|19.23|18.83|19.23|18.83|19.24|18.84|19.23|18.83|3
1650831230000|2022-04-24 20:13:50|19.22|18.82|19.23|18.83|19.23|18.83|19.22|18.82|8
1650831240000|2022-04-24 20:14:00|19.24|18.84|19.24|18.84|19.24|18.84|19.24|18.84|1
1650831260000|2022-04-24 20:14:20|19.23|18.83|19.23|18.83|19.24|18.84|19.23|18.83|9
1650831270000|2022-04-24 20:14:30|19.24|18.84|19.23|18.83|19.24|18.84|19.23|18.83|12
1650831350000|2022-04-24 20:15:50|19.24|18.84|19.24|18.84|19.24|18.84|19.24|18.84|1
1650831390000|2022-04-24 20:16:30|19.23|18.83|19.23|18.83|19.23|18.83|19.23|18.83|1
1650831520000|2022-04-24 20:18:40|19.22|18.82|19.21|18.81|19.23|18.83|19.21|18.81|4
1650831530000|2022-04-24 20:18:50|19.22|18.82|19.22|18.82|19.22|18.82|19.21|18.81|7
1650831570000|2022-04-24 20:19:30|19.23|18.83|19.23|18.83|19.23|18.83|19.23|18.83|1
1650831580000|2022-04-24 20:19:40|19.24|18.84|19.24|18.84|19.24|18.84|19.23|18.83|7
1650831590000|2022-04-24 20:19:50|19.23|18.83|19.23|18.83|19.23|18.83|19.23|18.83|1
1650831630000|2022-04-24 20:20:30|19.24|18.84|19.24|18.84|19.24|18.84|19.24|18.84|1
1650831650000|2022-04-24 20:20:50|19.25|18.85|19.24|18.84|19.25|18.85|19.24|18.84|2
1650831670000|2022-04-24 20:21:10|19.23|18.83|19.23|18.83|19.23|18.83|19.23|18.83|1
1650831710000|2022-04-24 20:21:50|19.22|18.82|19.22|18.82|19.22|18.82|19.22|18.82|1
1650831740000|2022-04-24 20:22:20|19.23|18.83|19.23|18.83|19.23|18.83|19.23|18.83|1
1650831750000|2022-04-24 20:22:30|19.22|18.82|19.22|18.82|19.23|18.83|19.22|18.82|5
1650831760000|2022-04-24 20:22:40|19.23|18.83|19.22|18.82|19.23|18.83|19.22|18.82|2
1650831790000|2022-04-24 20:23:10|19.23|18.83|19.23|18.83|19.23|18.83|19.23|18.83|1
1650831850000|2022-04-24 20:24:10|19.22|18.82|19.22|18.82|19.22|18.82|19.22|18.82|1
1650831940000|2022-04-24 20:25:40|19.23|18.83|19.23|18.83|19.23|18.83|19.23|18.83|1
1650831950000|2022-04-24 20:25:50|19.22|18.82|19.22|18.82|19.22|18.82|19.22|18.82|1
1650832040000|2022-04-24 20:27:20|19.23|18.83|19.23|18.83|19.23|18.83|19.23|18.83|1
1650832080000|2022-04-24 20:28:00|19.22|18.82|19.23|18.83|19.23|18.83|19.22|18.82|4
1650832090000|2022-04-24 20:28:10|19.22|18.82|19.22|18.82|19.23|18.83|19.22|18.82|3
1650832120000|2022-04-24 20:28:40|19.21|18.81|19.21|18.81|19.21|18.81|19.21|18.81|1
1650832130000|2022-04-24 20:28:50|19.22|18.82|19.22|18.82|19.22|18.82|19.21|18.81|3
1650832140000|2022-04-24 20:29:00|19.23|18.83|19.23|18.83|19.23|18.83|19.23|18.83|1
1650832190000|2022-04-24 20:29:50|19.22|18.82|19.22|18.82|19.22|18.82|19.22|18.82|1
1650832200000|2022-04-24 20:30:00|19.23|18.83|19.23|18.83|19.23|18.83|19.22|18.82|5
1650832210000|2022-04-24 20:30:10|19.22|18.82|19.22|18.82|19.23|18.83|19.22|18.82|3
1650832230000|2022-04-24 20:30:30|19.23|18.83|19.22|18.82|19.23|18.83|19.22|18.82|2
1650832240000|2022-04-24 20:30:40|19.23|18.83|19.23|18.83|19.23|18.83|19.23|18.83|1
1650832300000|2022-04-24 20:31:40|19.22|18.82|19.22|18.82|19.23|18.83|19.22|18.82|3
1650832320000|2022-04-24 20:32:00|19.23|18.83|19.22|18.82|19.23|18.83|19.22|18.82|2
1650832330000|2022-04-24 20:32:10|19.23|18.83|19.23|18.83|19.23|18.83|19.22|18.82|3
1650832340000|2022-04-24 20:32:20|19.22|18.82|19.23|18.83|19.23|18.83|19.22|18.82|2
1650832350000|2022-04-24 20:32:30|19.22|18.82|19.23|18.83|19.23|18.83|19.22|18.82|4
1650832380000|2022-04-24 20:33:00|19.22|18.82|19.23|18.83|19.23|18.83|19.22|18.82|4
1650832390000|2022-04-24 20:33:10|19.22|18.82|19.22|18.82|19.22|18.82|19.22|18.82|1
1650832440000|2022-04-24 20:34:00|19.23|18.83|19.23|18.83|19.23|18.83|19.22|18.82|7
1650832450000|2022-04-24 20:34:10|19.22|18.82|19.23|18.83|19.23|18.83|19.22|18.82|6
1650832460000|2022-04-24 20:34:20|19.22|18.82|19.22|18.82|19.23|18.83|19.22|18.82|3
1650832470000|2022-04-24 20:34:30|19.23|18.83|19.23|18.83|19.23|18.83|19.23|18.83|1
1650832500000|2022-04-24 20:35:00|19.22|18.82|19.23|18.83|19.23|18.83|19.22|18.82|4
1650832520000|2022-04-24 20:35:20|19.22|18.82|19.23|18.83|19.23|18.83|19.22|18.82|6
1650832530000|2022-04-24 20:35:30|19.22|18.82|19.23|18.83|19.23|18.83|19.22|18.82|4
1650832620000|2022-04-24 20:37:00|19.22|18.82|19.23|18.83|19.23|18.83|19.22|18.82|2
1650832630000|2022-04-24 20:37:10|19.22|18.82|19.22|18.82|19.23|18.83|19.22|18.82|7
1650832680000|2022-04-24 20:38:00|19.23|18.83|19.23|18.83|19.23|18.83|19.23|18.83|1
1650832690000|2022-04-24 20:38:10|19.22|18.82|19.22|18.82|19.23|18.83|19.22|18.82|5
1650832750000|2022-04-24 20:39:10|19.21|18.81|19.21|18.81|19.22|18.82|19.21|18.81|3
1650832760000|2022-04-24 20:39:20|19.22|18.82|19.22|18.82|19.22|18.82|19.22|18.82|1
1650832770000|2022-04-24 20:39:30|19.21|18.81|19.22|18.82|19.22|18.82|19.21|18.81|8
1650832780000|2022-04-24 20:39:40|19.21|18.81|19.21|18.81|19.22|18.82|19.21|18.81|3
1650832810000|2022-04-24 20:40:10|19.22|18.82|19.22|18.82|19.22|18.82|19.22|18.82|1
1650832840000|2022-04-24 20:40:40|19.21|18.81|19.22|18.82|19.22|18.82|19.21|18.81|4
1650833090000|2022-04-24 20:44:50|19.23|18.83|19.23|18.83|19.23|18.83|19.22|18.82|3
1650833150000|2022-04-24 20:45:50|19.22|18.82|19.22|18.82|19.23|18.83|19.22|18.82|3
1650833360000|2022-04-24 20:49:20|19.23|18.83|19.23|18.83|19.23|18.83|19.22|18.82|3
1650833380000|2022-04-24 20:49:40|19.24|18.84|19.24|18.84|19.24|18.84|19.23|18.83|7
1650833410000|2022-04-24 20:50:10|19.25|18.85|19.24|18.84|19.25|18.85|19.24|18.84|2
1650833430000|2022-04-24 20:50:30|19.23|18.83|19.23|18.83|19.23|18.83|19.23|18.83|1
1650833470000|2022-04-24 20:51:10|19.22|18.82|19.22|18.82|19.23|18.83|19.22|18.82|5
1650833480000|2022-04-24 20:51:20|19.23|18.83|19.22|18.82|19.23|18.83|19.22|18.82|2
1650833510000|2022-04-24 20:51:50|19.23|18.83|19.23|18.83|19.23|18.83|19.23|18.83|1
1650833520000|2022-04-24 20:52:00|19.22|18.82|19.22|18.82|19.23|18.83|19.22|18.82|5
1650833580000|2022-04-24 20:53:00|19.23|18.83|19.22|18.82|19.23|18.83|19.22|18.82|2
1650833650000|2022-04-24 20:54:10|19.21|18.81|19.22|18.82|19.22|18.82|19.21|18.81|6
1650833660000|2022-04-24 20:54:20|19.21|18.81|19.22|18.82|19.22|18.82|19.21|18.81|4
1650833670000|2022-04-24 20:54:30|19.21|18.81|19.21|18.81|19.21|18.81|19.21|18.81|1
1650833680000|2022-04-24 20:54:40|19.22|18.82|19.21|18.81|19.22|18.82|19.21|18.81|2
1650833700000|2022-04-24 20:55:00|19.22|18.82|19.22|18.82|19.22|18.82|19.21|18.81|7
1650833710000|2022-04-24 20:55:10|19.21|18.81|19.22|18.82|19.22|18.82|19.21|18.81|2
1650833720000|2022-04-24 20:55:20|19.21|18.81|19.21|18.81|19.22|18.82|19.21|18.81|3
1650833820000|2022-04-24 20:57:00|19.22|18.82|19.25|18.85|19.25|18.85|19.22|18.82|8
1650833830000|2022-04-24 20:57:10|19.24|18.84|19.24|18.84|19.25|18.85|19.24|18.84|5
1650833860000|2022-04-24 20:57:40|19.25|18.85|19.25|18.85|19.25|18.85|19.25|18.85|1
1650833870000|2022-04-24 20:57:50|19.24|18.84|19.24|18.84|19.25|18.85|19.24|18.84|3
1650833880000|2022-04-24 20:58:00|19.25|18.85|19.25|18.85|19.25|18.85|19.24|18.84|3
1650833970000|2022-04-24 20:59:30|19.24|18.84|19.24|18.84|19.24|18.84|19.24|18.84|1
1650833980000|2022-04-24 20:59:40|19.23|18.83|19.24|18.84|19.24|18.84|19.23|18.83|2
1650834000000|2022-04-24 21:00:00|19.23|18.83|19.24|18.84|19.24|18.84|19.23|18.83|4
1650834010000|2022-04-24 21:00:10|19.23|18.83|19.24|18.84|19.24|18.84|19.23|18.83|4
1650834060000|2022-04-24 21:01:00|19.25|18.85|19.25|18.85|19.25|18.85|19.24|18.84|7
1650834070000|2022-04-24 21:01:10|19.24|18.84|19.24|18.84|19.25|18.85|19.24|18.84|7
1650834090000|2022-04-24 21:01:30|19.25|18.85|19.24|18.84|19.25|18.85|19.24|18.84|2
1650834100000|2022-04-24 21:01:40|19.25|18.85|19.24|18.84|19.25|18.85|19.24|18.84|2
1650834120000|2022-04-24 21:02:00|19.25|18.85|19.24|18.84|19.25|18.85|19.24|18.84|2
1650834130000|2022-04-24 21:02:10|19.23|18.83|19.23|18.83|19.23|18.83|19.23|18.83|1
1650834140000|2022-04-24 21:02:20|19.24|18.84|19.23|18.83|19.24|18.84|19.23|18.83|2
1650834160000|2022-04-24 21:02:40|19.22|18.82|19.22|18.82|19.22|18.82|19.22|18.82|1
1650834170000|2022-04-24 21:02:50|19.23|18.83|19.23|18.83|19.24|18.84|19.23|18.83|3
1650834180000|2022-04-24 21:03:00|19.24|18.84|19.24|18.84|19.24|18.84|19.24|18.84|1
1650834220000|2022-04-24 21:03:40|19.23|18.83|19.23|18.83|19.23|18.83|19.23|18.83|1
1650834250000|2022-04-24 21:04:10|19.24|18.84|19.24|18.84|19.24|18.84|19.23|18.83|3
1650834260000|2022-04-24 21:04:20|19.23|18.83|19.23|18.83|19.24|18.84|19.23|18.83|7
1650834270000|2022-04-24 21:04:30|19.13|18.93|19.13|18.93|19.13|18.93|19.13|18.93|1
1650834360000|2022-04-24 21:06:00|19.14|18.94|19.13|18.93|19.14|18.94|19.13|18.93|6
1650834370000|2022-04-24 21:06:10|19.14|18.94|19.13|18.93|19.14|18.94|19.13|18.93|2
1650834400000|2022-04-24 21:06:40|19.12|18.92|19.12|18.92|19.12|18.92|19.12|18.92|1
1650834410000|2022-04-24 21:06:50|19.11|18.91|19.11|18.91|19.11|18.91|19.11|18.91|1
1650834430000|2022-04-24 21:07:10|19.12|18.92|19.12|18.92|19.12|18.92|19.12|18.92|1
1650834460000|2022-04-24 21:07:40|19.11|18.91|19.12|18.92|19.12|18.92|19.11|18.91|2
1650834470000|2022-04-24 21:07:50|19.11|18.91|19.12|18.92|19.12|18.92|19.11|18.91|2
1650834520000|2022-04-24 21:08:40|19.13|18.93|19.12|18.92|19.13|18.93|19.12|18.92|2
1650834530000|2022-04-24 21:08:50|19.13|18.93|19.12|18.92|19.13|18.93|19.12|18.92|6
1650834540000|2022-04-24 21:09:00|19.13|18.93|19.13|18.93|19.13|18.93|19.13|18.93|1
1650834560000|2022-04-24 21:09:20|19.14|18.94|19.14|18.94|19.14|18.94|19.13|18.93|3
1650834570000|2022-04-24 21:09:30|19.13|18.93|19.13|18.93|19.13|18.93|19.13|18.93|1
1650834590000|2022-04-24 21:09:50|19.14|18.94|19.13|18.93|19.14|18.94|19.13|18.93|8
1650834600000|2022-04-24 21:10:00|19.14|18.94|19.13|18.93|19.14|18.94|19.13|18.93|2
1650834630000|2022-04-24 21:10:30|19.14|18.94|19.14|18.94|19.14|18.94|19.13|18.93|3
1650834700000|2022-04-24 21:11:40|19.13|18.93|19.14|18.94|19.14|18.94|19.13|18.93|4
1650834710000|2022-04-24 21:11:50|19.13|18.93|19.13|18.93|19.14|18.94|19.13|18.93|5
1650834720000|2022-04-24 21:12:00|19.14|18.94|19.14|18.94|19.14|18.94|19.14|18.94|1
1650834730000|2022-04-24 21:12:10|19.15|18.95|19.14|18.94|19.15|18.95|19.14|18.94|2
1650834740000|2022-04-24 21:12:20|19.15|18.95|19.14|18.94|19.15|18.95|19.14|18.94|4
1650834750000|2022-04-24 21:12:30|19.15|18.95|19.14|18.94|19.15|18.95|19.14|18.94|2
1650834760000|2022-04-24 21:12:40|19.13|18.93|19.14|18.94|19.14|18.94|19.13|18.93|2
1650834780000|2022-04-24 21:13:00|19.13|18.93|19.13|18.93|19.14|18.94|19.13|18.93|5
1650834830000|2022-04-24 21:13:50|19.14|18.94|19.13|18.93|19.14|18.94|19.13|18.93|2
1650834890000|2022-04-24 21:14:50|19.14|18.94|19.14|18.94|19.14|18.94|19.14|18.94|1
1650834900000|2022-04-24 21:15:00|19.15|18.95|19.15|18.95|19.15|18.95|19.14|18.94|3
1650834910000|2022-04-24 21:15:10|19.14|18.94|19.14|18.94|19.14|18.94|19.14|18.94|1
1650834920000|2022-04-24 21:15:20|19.13|18.93|19.13|18.93|19.13|18.93|19.13|18.93|1
1650834930000|2022-04-24 21:15:30|19.14|18.94|19.13|18.93|19.14|18.94|19.13|18.93|2
1650834990000|2022-04-24 21:16:30|19.14|18.94|19.14|18.94|19.14|18.94|19.13|18.93|11
1650835000000|2022-04-24 21:16:40|19.13|18.93|19.13|18.93|19.14|18.94|19.13|18.93|9
1650835010000|2022-04-24 21:16:50|19.14|18.94|19.13|18.93|19.14|18.94|19.13|18.93|2
1650835020000|2022-04-24 21:17:00|19.14|18.94|19.13|18.93|19.14|18.94|19.13|18.93|2
1650835070000|2022-04-24 21:17:50|19.14|18.94|19.13|18.93|19.14|18.94|19.13|18.93|4
1650835080000|2022-04-24 21:18:00|19.14|18.94|19.14|18.94|19.14|18.94|19.13|18.93|3
1650835110000|2022-04-24 21:18:30|19.13|18.93|19.14|18.94|19.14|18.94|19.13|18.93|4
1650835120000|2022-04-24 21:18:40|19.13|18.93|19.14|18.94|19.14|18.94|19.13|18.93|4
1650835320000|2022-04-24 21:22:00|19.15|18.95|19.14|18.94|19.15|18.95|19.14|18.94|2
1650835340000|2022-04-24 21:22:20|19.15|18.95|19.15|18.95|19.15|18.95|19.15|18.95|1
1650835400000|2022-04-24 21:23:20|19.16|18.96|19.16|18.96|19.16|18.96|19.16|18.96|1
1650835440000|2022-04-24 21:24:00|19.17|18.97|19.17|18.97|19.17|18.97|19.17|18.97|1
1650835460000|2022-04-24 21:24:20|19.18|18.98|19.18|18.98|19.18|18.98|19.18|18.98|1
1650835480000|2022-04-24 21:24:40|19.19|18.99|19.18|18.98|19.19|18.99|19.18|18.98|6
1650835490000|2022-04-24 21:24:50|19.19|18.99|19.19|18.99|19.19|18.99|19.18|18.98|5
1650835500000|2022-04-24 21:25:00|19.18|18.98|19.19|18.99|19.19|18.99|19.18|18.98|2
1650835530000|2022-04-24 21:25:30|19.18|18.98|19.19|18.99|19.19|18.99|19.18|18.98|2
1650835540000|2022-04-24 21:25:40|19.18|18.98|19.19|18.99|19.19|18.99|19.18|18.98|2
1650835550000|2022-04-24 21:25:50|19.18|18.98|19.18|18.98|19.19|18.99|19.18|18.98|7
1650835750000|2022-04-24 21:29:10|19.19|18.99|19.18|18.98|19.19|18.99|19.18|18.98|2
1650835760000|2022-04-24 21:29:20|19.19|18.99|19.18|18.98|19.19|18.99|19.18|18.98|2
1650835770000|2022-04-24 21:29:30|19.19|18.99|19.18|18.98|19.19|18.99|19.18|18.98|2
1650835790000|2022-04-24 21:29:50|19.19|18.99|19.19|18.99|19.19|18.99|19.19|18.99|1
1650835820000|2022-04-24 21:30:20|19.18|18.98|19.19|18.99|19.19|18.99|19.18|18.98|2
1650835870000|2022-04-24 21:31:10|19.18|18.98|19.18|18.98|19.19|18.99|19.18|18.98|3
1650835950000|2022-04-24 21:32:30|19.19|18.99|19.18|18.98|19.19|18.99|19.18|18.98|2
1650835970000|2022-04-24 21:32:50|19.19|18.99|19.18|18.98|19.19|18.99|19.18|18.98|2
1650835980000|2022-04-24 21:33:00|19.19|18.99|19.18|18.98|19.19|18.99|19.18|18.98|2
1650836070000|2022-04-24 21:34:30|19.19|18.99|19.18|18.98|19.19|18.99|19.18|18.98|2
1650836120000|2022-04-24 21:35:20|19.19|18.99|19.18|18.98|19.19|18.99|19.18|18.98|2
1650836210000|2022-04-24 21:36:50|19.19|18.99|19.18|18.98|19.19|18.99|19.18|18.98|2
1650836220000|2022-04-24 21:37:00|19.19|18.99|19.19|18.99|19.19|18.99|19.18|18.98|3
1650836300000|2022-04-24 21:38:20|19.2|19|19.2|19|19.2|19|19.19|18.99|3
1650836310000|2022-04-24 21:38:30|19.19|18.99|19.2|19|19.2|19|19.19|18.99|4
1650836320000|2022-04-24 21:38:40|19.19|18.99|19.2|19|19.2|19|19.19|18.99|6
1650836330000|2022-04-24 21:38:50|19.19|18.99|19.19|18.99|19.19|18.99|19.19|18.99|1
1650836340000|2022-04-24 21:39:00|19.2|19|19.2|19|19.2|19|19.2|19|1
1650836370000|2022-04-24 21:39:30|19.19|18.99|19.2|19|19.2|19|19.19|18.99|2
1650836520000|2022-04-24 21:42:00|19.21|19.01|19.2|19|19.21|19.01|19.2|19|2
1650836610000|2022-04-24 21:43:30|19.19|18.99|19.2|19|19.2|19|19.19|18.99|4
1650836630000|2022-04-24 21:43:50|19.21|19.01|19.21|19.01|19.21|19.01|19.2|19|5
1650836640000|2022-04-24 21:44:00|19.2|19|19.21|19.01|19.21|19.01|19.2|19|4
1650836650000|2022-04-24 21:44:10|19.2|19|19.2|19|19.21|19.01|19.2|19|3
1650836700000|2022-04-24 21:45:00|19.21|19.01|19.21|19.01|19.21|19.01|19.21|19.01|1
1650836710000|2022-04-24 21:45:10|19.2|19|19.2|19|19.21|19.01|19.2|19|7
1650836720000|2022-04-24 21:45:20|19.21|19.01|19.21|19.01|19.21|19.01|19.21|19.01|1
1650836730000|2022-04-24 21:45:30|19.2|19|19.2|19|19.2|19|19.2|19|1
1650836760000|2022-04-24 21:46:00|19.21|19.01|19.21|19.01|19.21|19.01|19.2|19|3
1650836770000|2022-04-24 21:46:10|19.2|19|19.2|19|19.2|19|19.2|19|1
1650836780000|2022-04-24 21:46:20|19.21|19.01|19.21|19.01|19.21|19.01|19.21|19.01|1
1650836790000|2022-04-24 21:46:30|19.2|19|19.21|19.01|19.21|19.01|19.2|19|4
1650836800000|2022-04-24 21:46:40|19.2|19|19.21|19.01|19.21|19.01|19.2|19|4
1650837020000|2022-04-24 21:50:20|19.22|19.02|19.22|19.02|19.22|19.02|19.22|19.02|1
1650837130000|2022-04-24 21:52:10|19.21|19.01|19.21|19.01|19.21|19.01|19.21|19.01|1
1650837170000|2022-04-24 21:52:50|19.22|19.02|19.21|19.01|19.22|19.02|19.21|19.01|2
1650837220000|2022-04-24 21:53:40|19.22|19.02|19.22|19.02|19.22|19.02|19.22|19.02|1
1650837230000|2022-04-24 21:53:50|19.21|19.01|19.21|19.01|19.21|19.01|19.21|19.01|1
1650837310000|2022-04-24 21:55:10|19.22|19.02|19.22|19.02|19.22|19.02|19.22|19.02|1
1650837320000|2022-04-24 21:55:20|19.21|19.01|19.21|19.01|19.22|19.02|19.21|19.01|3
1650837380000|2022-04-24 21:56:20|19.2|19|19.2|19|19.21|19.01|19.2|19|5
1650837490000|2022-04-24 21:58:10|19.21|19.01|19.21|19.01|19.21|19.01|19.21|19.01|1
1650837630000|2022-04-24 22:00:30|19.22|19.02|19.22|19.02|19.22|19.02|19.22|19.02|1
1650837660000|2022-04-24 22:01:00|19.23|19.03|19.23|19.03|19.23|19.03|19.22|19.02|7
1650837670000|2022-04-24 22:01:10|19.22|19.02|19.22|19.02|19.22|19.02|19.22|19.02|1
1650837700000|2022-04-24 22:01:40|19.21|19.01|19.21|19.01|19.22|19.02|19.21|19.01|3
1650837730000|2022-04-24 22:02:10|19.22|19.02|19.22|19.02|19.22|19.02|19.22|19.02|1
1650837780000|2022-04-24 22:03:00|19.21|19.01|19.21|19.01|19.22|19.02|19.21|19.01|5
1650837810000|2022-04-24 22:03:30|19.22|19.02|19.22|19.02|19.22|19.02|19.22|19.02|1
1650837820000|2022-04-24 22:03:40|19.21|19.01|19.21|19.01|19.21|19.01|19.21|19.01|1
1650837830000|2022-04-24 22:03:50|19.2|19|19.21|19.01|19.21|19.01|19.2|19|2
1650837840000|2022-04-24 22:04:00|19.2|19|19.2|19|19.2|19|19.2|19|1
1650837850000|2022-04-24 22:04:10|19.19|18.99|19.19|18.99|19.2|19|19.19|18.99|3
1650837860000|2022-04-24 22:04:20|19.18|18.98|19.18|18.98|19.18|18.98|19.18|18.98|1
1650837890000|2022-04-24 22:04:50|19.17|18.97|19.17|18.97|19.18|18.98|19.17|18.97|7
1650837900000|2022-04-24 22:05:00|19.18|18.98|19.18|18.98|19.18|18.98|19.18|18.98|1
1650837910000|2022-04-24 22:05:10|19.19|18.99|19.19|18.99|19.19|18.99|19.19|18.99|1
1650837920000|2022-04-24 22:05:20|19.18|18.98|19.18|18.98|19.19|18.99|19.18|18.98|5
1650837930000|2022-04-24 22:05:30|19.19|18.99|19.18|18.98|19.19|18.99|19.18|18.98|2
1650837950000|2022-04-24 22:05:50|19.19|18.99|19.18|18.98|19.19|18.99|19.18|18.98|4
1650837960000|2022-04-24 22:06:00|19.19|18.99|19.19|18.99|19.19|18.99|19.19|18.99|1
1650837980000|2022-04-24 22:06:20|19.2|19|19.2|19|19.2|19|19.2|19|1
1650838000000|2022-04-24 22:06:40|19.19|18.99|19.19|18.99|19.2|19|19.19|18.99|5
1650838010000|2022-04-24 22:06:50|19.2|19|19.2|19|19.2|19|19.19|18.99|3
1650838040000|2022-04-24 22:07:20|19.21|19.01|19.2|19|19.21|19.01|19.2|19|2
1650838050000|2022-04-24 22:07:30|19.21|19.01|19.2|19|19.21|19.01|19.2|19|2
1650838070000|2022-04-24 22:07:50|19.21|19.01|19.21|19.01|19.21|19.01|19.21|19.01|1
1650838080000|2022-04-24 22:08:00|19.22|19.02|19.21|19.01|19.22|19.02|19.21|19.01|2
1650838090000|2022-04-24 22:08:10|19.22|19.02|19.22|19.02|19.22|19.02|19.21|19.01|7
1650838100000|2022-04-24 22:08:20|19.21|19.01|19.22|19.02|19.22|19.02|19.21|19.01|2
1650838110000|2022-04-24 22:08:30|19.21|19.01|19.22|19.02|19.22|19.02|19.21|19.01|2
1650838140000|2022-04-24 22:09:00|19.23|19.03|19.23|19.03|19.23|19.03|19.23|19.03|1
1650838150000|2022-04-24 22:09:10|19.24|19.04|19.25|19.05|19.25|19.05|19.23|19.03|6
1650838200000|2022-04-24 22:10:00|19.26|19.06|19.26|19.06|19.26|19.06|19.25|19.05|3
1650838210000|2022-04-24 22:10:10|19.25|19.05|19.25|19.05|19.25|19.05|19.25|19.05|1
1650838220000|2022-04-24 22:10:20|19.26|19.06|19.26|19.06|19.26|19.06|19.26|19.06|1
1650838240000|2022-04-24 22:10:40|19.27|19.07|19.26|19.06|19.27|19.07|19.26|19.06|4
1650838250000|2022-04-24 22:10:50|19.27|19.07|19.27|19.07|19.27|19.07|19.27|19.07|1
1650838280000|2022-04-24 22:11:20|19.26|19.06|19.26|19.06|19.27|19.07|19.26|19.06|3
1650838290000|2022-04-24 22:11:30|19.25|19.05|19.26|19.06|19.27|19.07|19.25|19.05|4
1650838340000|2022-04-24 22:12:20|19.27|19.07|19.27|19.07|19.27|19.07|19.27|19.07|1
1650838350000|2022-04-24 22:12:30|19.26|19.06|19.26|19.06|19.26|19.06|19.26|19.06|1
1650838410000|2022-04-24 22:13:30|19.27|19.07|19.27|19.07|19.27|19.07|19.27|19.07|1
1650838450000|2022-04-24 22:14:10|19.28|19.08|19.28|19.08|19.28|19.08|19.28|19.08|1
1650838470000|2022-04-24 22:14:30|19.27|19.07|19.27|19.07|19.27|19.07|19.27|19.07|1
1650838500000|2022-04-24 22:15:00|19.26|19.06|19.26|19.06|19.27|19.07|19.26|19.06|3
1650838670000|2022-04-24 22:17:50|19.25|19.05|19.25|19.05|19.25|19.05|19.25|19.05|1
1650838680000|2022-04-24 22:18:00|19.26|19.06|19.25|19.05|19.26|19.06|19.25|19.05|2
1650838690000|2022-04-24 22:18:10|19.24|19.04|19.25|19.05|19.25|19.05|19.24|19.04|6
1650838770000|2022-04-24 22:19:30|19.26|19.06|19.26|19.06|19.26|19.06|19.26|19.06|1
1650838870000|2022-04-24 22:21:10|19.25|19.05|19.25|19.05|19.26|19.06|19.25|19.05|9
1650838900000|2022-04-24 22:21:40|19.26|19.06|19.26|19.06|19.26|19.06|19.26|19.06|1
1650838930000|2022-04-24 22:22:10|19.25|19.05|19.25|19.05|19.25|19.05|19.25|19.05|1
1650838940000|2022-04-24 22:22:20|19.26|19.06|19.26|19.06|19.26|19.06|19.26|19.06|1
1650838960000|2022-04-24 22:22:40|19.25|19.05|19.25|19.05|19.25|19.05|19.25|19.05|1
1650839000000|2022-04-24 22:23:20|19.24|19.04|19.24|19.04|19.25|19.05|19.24|19.04|5
1650839010000|2022-04-24 22:23:30|19.25|19.05|19.25|19.05|19.25|19.05|19.24|19.04|7
1650839020000|2022-04-24 22:23:40|19.24|19.04|19.24|19.04|19.25|19.05|19.24|19.04|9
1650839040000|2022-04-24 22:24:00|19.25|19.05|19.25|19.05|19.25|19.05|19.25|19.05|1
1650839130000|2022-04-24 22:25:30|19.26|19.06|19.26|19.06|19.26|19.06|19.25|19.05|3
1650839200000|2022-04-24 22:26:40|19.25|19.05|19.26|19.06|19.26|19.06|19.25|19.05|2
1650839230000|2022-04-24 22:27:10|19.25|19.05|19.26|19.06|19.26|19.06|19.25|19.05|4
1650839380000|2022-04-24 22:29:40|19.25|19.05|19.25|19.05|19.25|19.05|19.25|19.05|1
1650839460000|2022-04-24 22:31:00|19.26|19.06|19.25|19.05|19.26|19.06|19.25|19.05|2
1650839520000|2022-04-24 22:32:00|19.26|19.06|19.26|19.06|19.26|19.06|19.26|19.06|1
1650839550000|2022-04-24 22:32:30|19.27|19.07|19.27|19.07|19.27|19.07|19.27|19.07|1
1650839590000|2022-04-24 22:33:10|19.26|19.06|19.27|19.07|19.27|19.07|19.26|19.06|2
1650839600000|2022-04-24 22:33:20|19.26|19.06|19.26|19.06|19.27|19.07|19.26|19.06|3
1650839640000|2022-04-24 22:34:00|19.27|19.07|19.26|19.06|19.27|19.07|19.26|19.06|2
1650839650000|2022-04-24 22:34:10|19.27|19.07|19.26|19.06|19.27|19.07|19.26|19.06|2
1650839750000|2022-04-24 22:35:50|19.27|19.07|19.27|19.07|19.27|19.07|19.27|19.07|1
1650839780000|2022-04-24 22:36:20|19.26|19.06|19.26|19.06|19.26|19.06|19.26|19.06|1
1650839790000|2022-04-24 22:36:30|19.25|19.05|19.25|19.05|19.25|19.05|19.25|19.05|1
1650839800000|2022-04-24 22:36:40|19.24|19.04|19.23|19.03|19.25|19.05|19.23|19.03|7
1650839810000|2022-04-24 22:36:50|19.22|19.02|19.22|19.02|19.23|19.03|19.22|19.02|3
1650839830000|2022-04-24 22:37:10|19.23|19.03|19.22|19.02|19.23|19.03|19.22|19.02|2
1650839880000|2022-04-24 22:38:00|19.21|19.01|19.21|19.01|19.21|19.01|19.21|19.01|1
1650839900000|2022-04-24 22:38:20|19.22|19.02|19.22|19.02|19.22|19.02|19.22|19.02|1
1650839940000|2022-04-24 22:39:00|19.21|19.01|19.21|19.01|19.22|19.02|19.21|19.01|3
1650839980000|2022-04-24 22:39:40|19.22|19.02|19.22|19.02|19.22|19.02|19.22|19.02|1
1650840050000|2022-04-24 22:40:50|19.21|19.01|19.22|19.02|19.22|19.02|19.21|19.01|6
1650840060000|2022-04-24 22:41:00|19.21|19.01|19.21|19.01|19.21|19.01|19.21|19.01|1
1650840070000|2022-04-24 22:41:10|19.2|19|19.2|19|19.21|19.01|19.2|19|9
1650840080000|2022-04-24 22:41:20|19.21|19.01|19.2|19|19.21|19.01|19.2|19|4
1650840090000|2022-04-24 22:41:30|19.21|19.01|19.2|19|19.21|19.01|19.2|19|2
1650840100000|2022-04-24 22:41:40|19.21|19.01|19.2|19|19.21|19.01|19.19|18.99|4
1650840110000|2022-04-24 22:41:50|19.19|18.99|19.17|18.97|19.2|19|19.17|18.97|7
1650840120000|2022-04-24 22:42:00|19.18|18.98|19.18|18.98|19.18|18.98|19.18|18.98|1
1650840130000|2022-04-24 22:42:10|19.19|18.99|19.18|18.98|19.19|18.99|19.18|18.98|4
1650840140000|2022-04-24 22:42:20|19.19|18.99|19.19|18.99|19.19|18.99|19.18|18.98|7
1650840150000|2022-04-24 22:42:30|19.18|18.98|19.18|18.98|19.19|18.99|19.17|18.97|9
1650840160000|2022-04-24 22:42:40|19.17|18.97|19.17|18.97|19.18|18.98|19.17|18.97|5
1650840170000|2022-04-24 22:42:50|19.18|18.98|19.18|18.98|19.18|18.98|19.18|18.98|1
1650840190000|2022-04-24 22:43:10|19.19|18.99|19.18|18.98|19.19|18.99|19.18|18.98|2
1650840200000|2022-04-24 22:43:20|19.19|18.99|19.18|18.98|19.19|18.99|19.18|18.98|2
1650840210000|2022-04-24 22:43:30|19.19|18.99|19.18|18.98|19.19|18.99|19.18|18.98|4
1650840220000|2022-04-24 22:43:40|19.17|18.97|19.17|18.97|19.17|18.97|19.17|18.97|1
1650840230000|2022-04-24 22:43:50|19.18|18.98|19.17|18.97|19.18|18.98|19.17|18.97|2
1650840240000|2022-04-24 22:44:00|19.18|18.98|19.17|18.97|19.18|18.98|19.17|18.97|6
1650840260000|2022-04-24 22:44:20|19.18|18.98|19.18|18.98|19.18|18.98|19.17|18.97|3
1650840270000|2022-04-24 22:44:30|19.17|18.97|19.17|18.97|19.18|18.98|19.17|18.97|5
1650840300000|2022-04-24 22:45:00|19.18|18.98|19.17|18.97|19.18|18.98|19.17|18.97|4
1650840320000|2022-04-24 22:45:20|19.18|18.98|19.16|18.96|19.18|18.98|19.16|18.96|9
1650840330000|2022-04-24 22:45:30|19.17|18.97|19.16|18.96|19.17|18.97|19.16|18.96|16
1650840340000|2022-04-24 22:45:40|19.17|18.97|19.16|18.96|19.17|18.97|19.15|18.95|8
1650840350000|2022-04-24 22:45:50|19.15|18.95|19.15|18.95|19.16|18.96|19.15|18.95|11
1650840360000|2022-04-24 22:46:00|19.16|18.96|19.16|18.96|19.16|18.96|19.15|18.95|3
1650840390000|2022-04-24 22:46:30|19.15|18.95|19.15|18.95|19.15|18.95|19.15|18.95|1
1650840410000|2022-04-24 22:46:50|19.16|18.96|19.16|18.96|19.16|18.96|19.16|18.96|1
1650840450000|2022-04-24 22:47:30|19.15|18.95|19.15|18.95|19.16|18.96|19.15|18.95|7
1650840460000|2022-04-24 22:47:40|19.16|18.96|19.15|18.95|19.16|18.96|19.15|18.95|6
1650840470000|2022-04-24 22:47:50|19.16|18.96|19.15|18.95|19.16|18.96|19.15|18.95|6
1650840480000|2022-04-24 22:48:00|19.16|18.96|19.16|18.96|19.16|18.96|19.15|18.95|5
1650840490000|2022-04-24 22:48:10|19.15|18.95|19.16|18.96|19.16|18.96|19.15|18.95|4
1650840500000|2022-04-24 22:48:20|19.15|18.95|19.16|18.96|19.16|18.96|19.15|18.95|8
1650840610000|2022-04-24 22:50:10|19.15|18.95|19.15|18.95|19.15|18.95|19.15|18.95|1
1650840640000|2022-04-24 22:50:40|19.16|18.96|19.16|18.96|19.16|18.96|19.16|18.96|1
1650840650000|2022-04-24 22:50:50|19.15|18.95|19.16|18.96|19.16|18.96|19.15|18.95|4
1650840660000|2022-04-24 22:51:00|19.15|18.95|19.15|18.95|19.16|18.96|19.15|18.95|3
1650840700000|2022-04-24 22:51:40|19.16|18.96|19.15|18.95|19.16|18.96|19.15|18.95|2
1650840710000|2022-04-24 22:51:50|19.16|18.96|19.16|18.96|19.16|18.96|19.15|18.95|3
1650840720000|2022-04-24 22:52:00|19.15|18.95|19.16|18.96|19.16|18.96|19.15|18.95|6
1650840730000|2022-04-24 22:52:10|19.15|18.95|19.15|18.95|19.15|18.95|19.15|18.95|1
1650840750000|2022-04-24 22:52:30|19.16|18.96|19.16|18.96|19.16|18.96|19.16|18.96|1
1650840760000|2022-04-24 22:52:40|19.15|18.95|19.15|18.95|19.15|18.95|19.15|18.95|1
1650840770000|2022-04-24 22:52:50|19.16|18.96|19.16|18.96|19.16|18.96|19.15|18.95|7
1650840780000|2022-04-24 22:53:00|19.15|18.95|19.15|18.95|19.15|18.95|19.15|18.95|1
1650840790000|2022-04-24 22:53:10|19.16|18.96|19.16|18.96|19.16|18.96|19.15|18.95|3
1650840800000|2022-04-24 22:53:20|19.15|18.95|19.16|18.96|19.16|18.96|19.15|18.95|2
1650840810000|2022-04-24 22:53:30|19.15|18.95|19.16|18.96|19.16|18.96|19.15|18.95|2
1650840820000|2022-04-24 22:53:40|19.15|18.95|19.15|18.95|19.15|18.95|19.15|18.95|1
1650840870000|2022-04-24 22:54:30|19.16|18.96|19.16|18.96|19.16|18.96|19.15|18.95|7
1650840880000|2022-04-24 22:54:40|19.15|18.95|19.16|18.96|19.16|18.96|19.15|18.95|8
1650840890000|2022-04-24 22:54:50|19.15|18.95|19.16|18.96|19.16|18.96|19.15|18.95|4
1650840900000|2022-04-24 22:55:00|19.15|18.95|19.15|18.95|19.15|18.95|19.15|18.95|1
1650840950000|2022-04-24 22:55:50|19.16|18.96|19.16|18.96|19.16|18.96|19.16|18.96|1
1650840960000|2022-04-24 22:56:00|19.15|18.95|19.15|18.95|19.15|18.95|19.15|18.95|1
1650841030000|2022-04-24 22:57:10|19.16|18.96|19.15|18.95|19.16|18.96|19.15|18.95|4
1650841040000|2022-04-24 22:57:20|19.16|18.96|19.15|18.95|19.16|18.96|19.15|18.95|2
1650841050000|2022-04-24 22:57:30|19.16|18.96|19.16|18.96|19.16|18.96|19.16|18.96|1
1650841070000|2022-04-24 22:57:50|19.17|18.97|19.16|18.96|19.17|18.97|19.16|18.96|4
1650841360000|2022-04-24 23:02:40|19.15|18.95|19.15|18.95|19.15|18.95|19.15|18.95|1
1650841410000|2022-04-24 23:03:30|19.16|18.96|19.16|18.96|19.16|18.96|19.15|18.95|3
1650841430000|2022-04-24 23:03:50|19.15|18.95|19.15|18.95|19.15|18.95|19.15|18.95|1
1650841480000|2022-04-24 23:04:40|19.14|18.94|19.15|18.95|19.15|18.95|19.14|18.94|2
1650841570000|2022-04-24 23:06:10|19.16|18.96|19.16|18.96|19.16|18.96|19.15|18.95|5
1650841580000|2022-04-24 23:06:20|19.15|18.95|19.16|18.96|19.16|18.96|19.15|18.95|6
1650841590000|2022-04-24 23:06:30|19.15|18.95|19.15|18.95|19.15|18.95|19.15|18.95|1
1650841630000|2022-04-24 23:07:10|19.16|18.96|19.15|18.95|19.16|18.96|19.15|18.95|4
1650841710000|2022-04-24 23:08:30|19.14|18.94|19.14|18.94|19.14|18.94|19.14|18.94|1
1650841730000|2022-04-24 23:08:50|19.13|18.93|19.13|18.93|19.13|18.93|19.13|18.93|1
1650841800000|2022-04-24 23:10:00|19.14|18.94|19.14|18.94|19.14|18.94|19.13|18.93|5
1650841870000|2022-04-24 23:11:10|19.15|18.95|19.15|18.95|19.15|18.95|19.14|18.94|5
1650841880000|2022-04-24 23:11:20|19.14|18.94|19.15|18.95|19.15|18.95|19.14|18.94|18
1650841890000|2022-04-24 23:11:30|19.14|18.94|19.15|18.95|19.15|18.95|19.14|18.94|8
1650841900000|2022-04-24 23:11:40|19.14|18.94|19.15|18.95|19.16|18.96|19.14|18.94|4
1650841920000|2022-04-24 23:12:00|19.16|18.96|19.15|18.95|19.16|18.96|19.15|18.95|12
1650841930000|2022-04-24 23:12:10|19.16|18.96|19.16|18.96|19.16|18.96|19.15|18.95|3
1650841940000|2022-04-24 23:12:20|19.15|18.95|19.15|18.95|19.15|18.95|19.15|18.95|1
1650841950000|2022-04-24 23:12:30|19.16|18.96|19.16|18.96|19.16|18.96|19.16|18.96|1
1650841980000|2022-04-24 23:13:00|19.17|18.97|19.17|18.97|19.17|18.97|19.16|18.96|3
1650841990000|2022-04-24 23:13:10|19.18|18.98|19.18|18.98|19.18|18.98|19.17|18.97|7
1650842000000|2022-04-24 23:13:20|19.17|18.97|19.17|18.97|19.18|18.98|19.17|18.97|3
1650842010000|2022-04-24 23:13:30|19.18|18.98|19.17|18.97|19.18|18.98|19.17|18.97|2
1650842030000|2022-04-24 23:13:50|19.16|18.96|19.16|18.96|19.16|18.96|19.16|18.96|1
1650842050000|2022-04-24 23:14:10|19.17|18.97|19.17|18.97|19.17|18.97|19.17|18.97|1
1650842110000|2022-04-24 23:15:10|19.18|18.98|19.18|18.98|19.18|18.98|19.18|18.98|1
1650842160000|2022-04-24 23:16:00|19.19|18.99|19.19|18.99|19.19|18.99|19.19|18.99|1
1650842170000|2022-04-24 23:16:10|19.18|18.98|19.18|18.98|19.18|18.98|19.18|18.98|1
1650842180000|2022-04-24 23:16:20|19.17|18.97|19.17|18.97|19.17|18.97|19.17|18.97|1
1650842210000|2022-04-24 23:16:50|19.16|18.96|19.16|18.96|19.16|18.96|19.16|18.96|1
1650842220000|2022-04-24 23:17:00|19.17|18.97|19.16|18.96|19.17|18.97|19.16|18.96|2
1650842230000|2022-04-24 23:17:10|19.17|18.97|19.16|18.96|19.17|18.97|19.16|18.96|2
1650842270000|2022-04-24 23:17:50|19.17|18.97|19.17|18.97|19.17|18.97|19.17|18.97|1
1650842280000|2022-04-24 23:18:00|19.16|18.96|19.16|18.96|19.17|18.97|19.16|18.96|3
1650842300000|2022-04-24 23:18:20|19.15|18.95|19.15|18.95|19.16|18.96|19.15|18.95|3
1650842310000|2022-04-24 23:18:30|19.14|18.94|19.14|18.94|19.15|18.95|19.14|18.94|7
1650842330000|2022-04-24 23:18:50|19.15|18.95|19.14|18.94|19.15|18.95|19.14|18.94|6
1650842350000|2022-04-24 23:19:10|19.13|18.93|19.13|18.93|19.13|18.93|19.13|18.93|1
1650842360000|2022-04-24 23:19:20|19.14|18.94|19.14|18.94|19.14|18.94|19.14|18.94|1
1650842420000|2022-04-24 23:20:20|19.15|18.95|19.15|18.95|19.15|18.95|19.14|18.94|3
1650842450000|2022-04-24 23:20:50|19.14|18.94|19.14|18.94|19.15|18.95|19.14|18.94|3
1650842460000|2022-04-24 23:21:00|19.15|18.95|19.15|18.95|19.15|18.95|19.15|18.95|1
1650842490000|2022-04-24 23:21:30|19.14|18.94|19.14|18.94|19.14|18.94|19.14|18.94|1
1650842520000|2022-04-24 23:22:00|19.15|18.95|19.15|18.95|19.15|18.95|19.14|18.94|3
1650842530000|2022-04-24 23:22:10|19.14|18.94|19.14|18.94|19.14|18.94|19.14|18.94|1
1650842590000|2022-04-24 23:23:10|19.13|18.93|19.13|18.93|19.13|18.93|19.13|18.93|1
1650842600000|2022-04-24 23:23:20|19.12|18.92|19.12|18.92|19.12|18.92|19.12|18.92|1
1650842610000|2022-04-24 23:23:30|19.13|18.93|19.13|18.93|19.13|18.93|19.12|18.92|3
1650842630000|2022-04-24 23:23:50|19.14|18.94|19.14|18.94|19.14|18.94|19.14|18.94|1
1650842680000|2022-04-24 23:24:40|19.13|18.93|19.13|18.93|19.13|18.93|19.13|18.93|1
1650842690000|2022-04-24 23:24:50|19.14|18.94|19.14|18.94|19.14|18.94|19.13|18.93|5
1650842700000|2022-04-24 23:25:00|19.13|18.93|19.13|18.93|19.14|18.94|19.13|18.93|5
1650842710000|2022-04-24 23:25:10|19.14|18.94|19.14|18.94|19.14|18.94|19.14|18.94|1
1650842720000|2022-04-24 23:25:20|19.13|18.93|19.14|18.94|19.14|18.94|19.13|18.93|6
1650842750000|2022-04-24 23:25:50|19.15|18.95|19.14|18.94|19.15|18.95|19.14|18.94|2
1650842760000|2022-04-24 23:26:00|19.15|18.95|19.15|18.95|19.15|18.95|19.14|18.94|5
1650842770000|2022-04-24 23:26:10|19.14|18.94|19.15|18.95|19.15|18.95|19.14|18.94|6
1650842780000|2022-04-24 23:26:20|19.14|18.94|19.15|18.95|19.15|18.95|19.14|18.94|2
1650842790000|2022-04-24 23:26:30|19.14|18.94|19.15|18.95|19.15|18.95|19.14|18.94|4
1650842800000|2022-04-24 23:26:40|19.14|18.94|19.15|18.95|19.15|18.95|19.14|18.94|6
1650842810000|2022-04-24 23:26:50|19.14|18.94|19.15|18.95|19.15|18.95|19.14|18.94|2
1650842820000|2022-04-24 23:27:00|19.14|18.94|19.15|18.95|19.15|18.95|19.14|18.94|6
1650842830000|2022-04-24 23:27:10|19.14|18.94|19.14|18.94|19.14|18.94|19.14|18.94|1
1650842860000|2022-04-24 23:27:40|19.13|18.93|19.13|18.93|19.13|18.93|19.13|18.93|1
1650842870000|2022-04-24 23:27:50|19.12|18.92|19.13|18.93|19.13|18.93|19.12|18.92|2
1650842880000|2022-04-24 23:28:00|19.14|18.94|19.13|18.93|19.14|18.94|19.13|18.93|2
1650842890000|2022-04-24 23:28:10|19.14|18.94|19.14|18.94|19.14|18.94|19.14|18.94|1
1650842930000|2022-04-24 23:28:50|19.15|18.95|19.14|18.94|19.15|18.95|19.14|18.94|10
1650842940000|2022-04-24 23:29:00|19.15|18.95|19.15|18.95|19.15|18.95|19.14|18.94|7
1650842960000|2022-04-24 23:29:20|19.16|18.96|19.15|18.95|19.16|18.96|19.15|18.95|4
1650842970000|2022-04-24 23:29:30|19.16|18.96|19.16|18.96|19.16|18.96|19.15|18.95|5
1650842980000|2022-04-24 23:29:40|19.15|18.95|19.15|18.95|19.16|18.96|19.15|18.95|7
1650842990000|2022-04-24 23:29:50|19.16|18.96|19.15|18.95|19.16|18.96|19.15|18.95|18
1650843000000|2022-04-24 23:30:00|19.16|18.96|19.15|18.95|19.16|18.96|19.15|18.95|6
1650843010000|2022-04-24 23:30:10|19.16|18.96|19.15|18.95|19.16|18.96|19.15|18.95|10
1650843030000|2022-04-24 23:30:30|19.16|18.96|19.15|18.95|19.16|18.96|19.15|18.95|8
1650843040000|2022-04-24 23:30:40|19.16|18.96|19.15|18.95|19.16|18.96|19.15|18.95|4
1650843050000|2022-04-24 23:30:50|19.16|18.96|19.16|18.96|19.16|18.96|19.15|18.95|3
1650843060000|2022-04-24 23:31:00|19.15|18.95|19.15|18.95|19.15|18.95|19.15|18.95|1
1650843100000|2022-04-24 23:31:40|19.14|18.94|19.15|18.95|19.15|18.95|19.14|18.94|4
1650843150000|2022-04-24 23:32:30|19.14|18.94|19.15|18.95|19.15|18.95|19.14|18.94|2
1650843160000|2022-04-24 23:32:40|19.16|18.96|19.15|18.95|19.16|18.96|19.15|18.95|2
1650843200000|2022-04-24 23:33:20|19.16|18.96|19.15|18.95|19.16|18.96|19.15|18.95|2
1650843210000|2022-04-24 23:33:30|19.16|18.96|19.16|18.96|19.16|18.96|19.15|18.95|5
1650843220000|2022-04-24 23:33:40|19.15|18.95|19.16|18.96|19.16|18.96|19.15|18.95|4
1650843230000|2022-04-24 23:33:50|19.15|18.95|19.15|18.95|19.16|18.96|19.15|18.95|3
1650843330000|2022-04-24 23:35:30|19.14|18.94|19.14|18.94|19.15|18.95|19.14|18.94|5
1650843340000|2022-04-24 23:35:40|19.15|18.95|19.15|18.95|19.15|18.95|19.14|18.94|5
1650843350000|2022-04-24 23:35:50|19.14|18.94|19.14|18.94|19.15|18.95|19.14|18.94|5
1650843410000|2022-04-24 23:36:50|19.13|18.93|19.13|18.93|19.14|18.94|19.13|18.93|3
1650843420000|2022-04-24 23:37:00|19.14|18.94|19.13|18.93|19.14|18.94|19.13|18.93|4
1650843430000|2022-04-24 23:37:10|19.14|18.94|19.14|18.94|19.14|18.94|19.13|18.93|7
1650843440000|2022-04-24 23:37:20|19.13|18.93|19.13|18.93|19.14|18.94|19.13|18.93|5
1650843450000|2022-04-24 23:37:30|19.14|18.94|19.14|18.94|19.14|18.94|19.13|18.93|3
1650843460000|2022-04-24 23:37:40|19.15|18.95|19.14|18.94|19.15|18.95|19.14|18.94|2
1650843480000|2022-04-24 23:38:00|19.15|18.95|19.15|18.95|19.15|18.95|19.15|18.95|1
1650843500000|2022-04-24 23:38:20|19.14|18.94|19.13|18.93|19.15|18.95|19.13|18.93|6
1650843510000|2022-04-24 23:38:30|19.12|18.92|19.12|18.92|19.12|18.92|19.12|18.92|1
1650843540000|2022-04-24 23:39:00|19.13|18.93|19.13|18.93|19.13|18.93|19.13|18.93|1
1650843550000|2022-04-24 23:39:10|19.12|18.92|19.13|18.93|19.13|18.93|19.12|18.92|8
1650843560000|2022-04-24 23:39:20|19.12|18.92|19.12|18.92|19.13|18.93|19.12|18.92|5
1650843570000|2022-04-24 23:39:30|19.13|18.93|19.13|18.93|19.13|18.93|19.12|18.92|7
1650843580000|2022-04-24 23:39:40|19.12|18.92|19.12|18.92|19.12|18.92|19.12|18.92|1
1650843590000|2022-04-24 23:39:50|19.13|18.93|19.13|18.93|19.13|18.93|19.13|18.93|1
1650843630000|2022-04-24 23:40:30|19.14|18.94|19.14|18.94|19.14|18.94|19.13|18.93|5
1650843690000|2022-04-24 23:41:30|19.13|18.93|19.13|18.93|19.14|18.94|19.13|18.93|7
1650843700000|2022-04-24 23:41:40|19.14|18.94|19.13|18.93|19.14|18.94|19.13|18.93|4
1650843730000|2022-04-24 23:42:10|19.14|18.94|19.13|18.93|19.14|18.94|19.13|18.93|4
1650843740000|2022-04-24 23:42:20|19.14|18.94|19.14|18.94|19.14|18.94|19.13|18.93|7
1650843750000|2022-04-24 23:42:30|19.13|18.93|19.14|18.94|19.14|18.94|19.13|18.93|8
1650843760000|2022-04-24 23:42:40|19.13|18.93|19.13|18.93|19.13|18.93|19.13|18.93|1
1650843770000|2022-04-24 23:42:50|19.14|18.94|19.14|18.94|19.14|18.94|19.13|18.93|5
1650843780000|2022-04-24 23:43:00|19.13|18.93|19.13|18.93|19.14|18.94|19.13|18.93|5
1650843790000|2022-04-24 23:43:10|19.14|18.94|19.13|18.93|19.14|18.94|19.13|18.93|2
1650843850000|2022-04-24 23:44:10|19.14|18.94|19.13|18.93|19.14|18.94|19.13|18.93|2
1650843900000|2022-04-24 23:45:00|19.12|18.92|19.13|18.93|19.13|18.93|19.12|18.92|8
1650843910000|2022-04-24 23:45:10|19.14|18.94|19.13|18.93|19.14|18.94|19.13|18.93|2
1650843990000|2022-04-24 23:46:30|19.12|18.92|19.13|18.93|19.13|18.93|19.12|18.92|2
1650844000000|2022-04-24 23:46:40|19.12|18.92|19.12|18.92|19.12|18.92|19.12|18.92|1
1650844010000|2022-04-24 23:46:50|19.13|18.93|19.12|18.92|19.13|18.93|19.12|18.92|2
1650844050000|2022-04-24 23:47:30|19.13|18.93|19.12|18.92|19.13|18.93|19.12|18.92|2
1650844060000|2022-04-24 23:47:40|19.13|18.93|19.13|18.93|19.13|18.93|19.13|18.93|1
1650844070000|2022-04-24 23:47:50|19.12|18.92|19.12|18.92|19.13|18.93|19.12|18.92|7
1650844170000|2022-04-24 23:49:30|19.11|18.91|19.11|18.91|19.11|18.91|19.1|18.9|3
1650844180000|2022-04-24 23:49:40|19.1|18.9|19.08|18.88|19.1|18.9|19.08|18.88|3
1650844190000|2022-04-24 23:49:50|19.09|18.89|19.08|18.88|19.09|18.89|19.08|18.88|4
1650844260000|2022-04-24 23:51:00|19.07|18.87|19.08|18.88|19.08|18.88|19.07|18.87|6
1650844270000|2022-04-24 23:51:10|19.07|18.87|19.08|18.88|19.08|18.88|19.07|18.87|2
1650844280000|2022-04-24 23:51:20|19.07|18.87|19.07|18.87|19.08|18.88|19.07|18.87|7
1650844290000|2022-04-24 23:51:30|19.08|18.88|19.08|18.88|19.08|18.88|19.07|18.87|3
1650844300000|2022-04-24 23:51:40|19.09|18.89|19.09|18.89|19.09|18.89|19.08|18.88|3
1650844310000|2022-04-24 23:51:50|19.08|18.88|19.08|18.88|19.08|18.88|19.07|18.87|7
1650844320000|2022-04-24 23:52:00|19.07|18.87|19.06|18.86|19.08|18.88|19.06|18.86|8
1650844330000|2022-04-24 23:52:10|19.07|18.87|19.06|18.86|19.07|18.87|19.06|18.86|6
1650844340000|2022-04-24 23:52:20|19.07|18.87|19.06|18.86|19.07|18.87|19.06|18.86|2
1650844380000|2022-04-24 23:53:00|19.07|18.87|19.06|18.86|19.07|18.87|19.06|18.86|2
1650844400000|2022-04-24 23:53:20|19.07|18.87|19.07|18.87|19.07|18.87|19.07|18.87|1
1650844470000|2022-04-24 23:54:30|19.06|18.86|19.06|18.86|19.07|18.87|19.06|18.86|3
1650844480000|2022-04-24 23:54:40|19.07|18.87|19.07|18.87|19.07|18.87|19.06|18.86|9
1650844490000|2022-04-24 23:54:50|19.06|18.86|19.07|18.87|19.07|18.87|19.06|18.86|6
1650844520000|2022-04-24 23:55:20|19.06|18.86|19.07|18.87|19.07|18.87|19.06|18.86|2
1650844530000|2022-04-24 23:55:30|19.06|18.86|19.07|18.87|19.07|18.87|19.06|18.86|6
1650844540000|2022-04-24 23:55:40|19.06|18.86|19.07|18.87|19.07|18.87|19.06|18.86|10
1650844560000|2022-04-24 23:56:00|19.08|18.88|19.07|18.87|19.08|18.88|19.07|18.87|8
1650844570000|2022-04-24 23:56:10|19.08|18.88|19.08|18.88|19.08|18.88|19.07|18.87|9
1650844580000|2022-04-24 23:56:20|19.07|18.87|19.07|18.87|19.08|18.88|19.07|18.87|9
1650844660000|2022-04-24 23:57:40|19.06|18.86|19.07|18.87|19.07|18.87|19.06|18.86|2
1650844670000|2022-04-24 23:57:50|19.08|18.88|19.08|18.88|19.08|18.88|19.08|18.88|1
1650844690000|2022-04-24 23:58:10|19.07|18.87|19.07|18.87|19.08|18.88|19.07|18.87|3
1650844730000|2022-04-24 23:58:50|19.08|18.88|19.07|18.87|19.08|18.88|19.07|18.87|2
1650844740000|2022-04-24 23:59:00|19.08|18.88|19.07|18.87|19.08|18.88|19.07|18.87|2
1650844750000|2022-04-24 23:59:10|19.08|18.88|19.07|18.87|19.08|18.88|19.07|18.87|4
1650844760000|2022-04-24 23:59:20|19.08|18.88|19.07|18.87|19.08|18.88|19.07|18.87|6
1650844770000|2022-04-24 23:59:30|19.08|18.88|19.07|18.87|19.08|18.88|19.07|18.87|2
1650844780000|2022-04-24 23:59:40|19.08|18.88|19.08|18.88|19.08|18.88|19.07|18.87|5
1650844790000|2022-04-24 23:59:50|19.07|18.87|19.07|18.87|19.07|18.87|19.07|18.87|1
1650844830000|2022-04-25 00:00:30|19.08|18.88|19.07|18.87|19.08|18.88|19.07|18.87|2
1650844840000|2022-04-25 00:00:40|19.08|18.88|19.11|18.91|19.11|18.91|19.07|18.87|8
1650844850000|2022-04-25 00:00:50|19.1|18.9|19.11|18.91|19.11|18.91|19.1|18.9|2
1650844860000|2022-04-25 00:01:00|19.1|18.9|19.09|18.89|19.11|18.91|19.09|18.89|4
1650844870000|2022-04-25 00:01:10|19.1|18.9|19.09|18.89|19.1|18.9|19.09|18.89|4
1650844880000|2022-04-25 00:01:20|19.1|18.9|19.09|18.89|19.1|18.9|19.09|18.89|2
1650844900000|2022-04-25 00:01:40|19.08|18.88|19.08|18.88|19.08|18.88|19.08|18.88|1
1650844910000|2022-04-25 00:01:50|19.09|18.89|19.08|18.88|19.09|18.89|19.08|18.88|8
1650844920000|2022-04-25 00:02:00|19.09|18.89|19.09|18.89|19.09|18.89|19.08|18.88|3
1650844960000|2022-04-25 00:02:40|19.08|18.88|19.07|18.87|19.08|18.88|19.07|18.87|4
1650844990000|2022-04-25 00:03:10|19.06|18.86|19.07|18.87|19.07|18.87|19.06|18.86|2
1650845000000|2022-04-25 00:03:20|19.06|18.86|19.07|18.87|19.07|18.87|19.06|18.86|4
1650845010000|2022-04-25 00:03:30|19.06|18.86|19.07|18.87|19.07|18.87|19.06|18.86|8
1650845040000|2022-04-25 00:04:00|19.06|18.86|19.06|18.86|19.07|18.87|19.06|18.86|3
1650845060000|2022-04-25 00:04:20|19.07|18.87|19.06|18.86|19.07|18.87|19.06|18.86|4
1650845110000|2022-04-25 00:05:10|19.07|18.87|19.06|18.86|19.07|18.87|19.06|18.86|2
1650845120000|2022-04-25 00:05:20|19.07|18.87|19.06|18.86|19.07|18.87|19.06|18.86|6
1650845130000|2022-04-25 00:05:30|19.07|18.87|19.07|18.87|19.07|18.87|19.06|18.86|9
1650845140000|2022-04-25 00:05:40|19.06|18.86|19.07|18.87|19.07|18.87|19.06|18.86|4
1650845230000|2022-04-25 00:07:10|19.06|18.86|19.06|18.86|19.06|18.86|19.06|18.86|1
1650845300000|2022-04-25 00:08:20|19.05|18.85|19.04|18.84|19.05|18.85|19.04|18.84|10
1650845320000|2022-04-25 00:08:40|19.05|18.85|19.04|18.84|19.05|18.85|19.04|18.84|8
1650845330000|2022-04-25 00:08:50|19.05|18.85|19.04|18.84|19.05|18.85|19.04|18.84|12
1650845340000|2022-04-25 00:09:00|19.05|18.85|19.03|18.83|19.05|18.85|19.02|18.82|5
1650845350000|2022-04-25 00:09:10|19.02|18.82|19.02|18.82|19.03|18.83|19.01|18.81|8
1650845360000|2022-04-25 00:09:20|19.03|18.83|19.03|18.83|19.04|18.84|19.02|18.82|13
1650845370000|2022-04-25 00:09:30|19.02|18.82|19.04|18.84|19.04|18.84|19.02|18.82|13
1650845380000|2022-04-25 00:09:40|19.03|18.83|19.06|18.86|19.06|18.86|19.03|18.83|4
1650845390000|2022-04-25 00:09:50|19.05|18.85|19.05|18.85|19.05|18.85|19.05|18.85|1
1650845400000|2022-04-25 00:10:00|19.06|18.86|19.06|18.86|19.06|18.86|19.05|18.85|5
1650845410000|2022-04-25 00:10:10|19.05|18.85|19.05|18.85|19.06|18.86|19.05|18.85|3
1650845420000|2022-04-25 00:10:20|19.04|18.84|19.04|18.84|19.04|18.84|19.03|18.83|5
1650845430000|2022-04-25 00:10:30|19.03|18.83|19.05|18.85|19.05|18.85|19.03|18.83|5
1650845440000|2022-04-25 00:10:40|19.06|18.86|19.06|18.86|19.06|18.86|19.05|18.85|5
1650845460000|2022-04-25 00:11:00|19.07|18.87|19.07|18.87|19.07|18.87|19.06|18.86|3
1650845470000|2022-04-25 00:11:10|19.06|18.86|19.06|18.86|19.07|18.87|19.06|18.86|3
1650845480000|2022-04-25 00:11:20|19.05|18.85|19.05|18.85|19.05|18.85|19.05|18.85|1
1650845500000|2022-04-25 00:11:40|19.04|18.84|19.06|18.86|19.06|18.86|19.04|18.84|3
1650845510000|2022-04-25 00:11:50|19.05|18.85|19.06|18.86|19.06|18.86|19.05|18.85|6
1650845520000|2022-04-25 00:12:00|19.07|18.87|19.07|18.87|19.07|18.87|19.07|18.87|1
1650845530000|2022-04-25 00:12:10|19.06|18.86|19.08|18.88|19.09|18.89|19.06|18.86|5
1650845540000|2022-04-25 00:12:20|19.07|18.87|19.08|18.88|19.08|18.88|19.07|18.87|6
1650845550000|2022-04-25 00:12:30|19.07|18.87|19.08|18.88|19.08|18.88|19.07|18.87|4
1650845560000|2022-04-25 00:12:40|19.07|18.87|19.07|18.87|19.07|18.87|19.07|18.87|1
1650845580000|2022-04-25 00:13:00|19.06|18.86|19.07|18.87|19.07|18.87|19.06|18.86|2
1650845590000|2022-04-25 00:13:10|19.06|18.86|19.07|18.87|19.07|18.87|19.06|18.86|4
1650845610000|2022-04-25 00:13:30|19.06|18.86|19.07|18.87|19.07|18.87|19.06|18.86|2
1650845620000|2022-04-25 00:13:40|19.06|18.86|19.06|18.86|19.07|18.87|19.06|18.86|9
1650845640000|2022-04-25 00:14:00|19.05|18.85|19.05|18.85|19.06|18.86|19.04|18.84|7
1650845650000|2022-04-25 00:14:10|19.04|18.84|19.03|18.83|19.05|18.85|19.03|18.83|10
1650845660000|2022-04-25 00:14:20|19.02|18.82|19.03|18.83|19.03|18.83|19.02|18.82|10
1650845670000|2022-04-25 00:14:30|19.02|18.82|19.05|18.85|19.05|18.85|19.02|18.82|8
1650845680000|2022-04-25 00:14:40|19.06|18.86|19.06|18.86|19.07|18.87|19.05|18.85|5
1650845700000|2022-04-25 00:15:00|19.07|18.87|19.06|18.86|19.07|18.87|19.06|18.86|2
1650845710000|2022-04-25 00:15:10|19.07|18.87|19.06|18.86|19.07|18.87|19.06|18.86|10
1650845720000|2022-04-25 00:15:20|19.05|18.85|19.05|18.85|19.05|18.85|19.05|18.85|1
1650845730000|2022-04-25 00:15:30|19.06|18.86|19.06|18.86|19.06|18.86|19.06|18.86|1
1650845740000|2022-04-25 00:15:40|19.05|18.85|19.05|18.85|19.06|18.86|19.05|18.85|5
1650845750000|2022-04-25 00:15:50|19.06|18.86|19.05|18.85|19.06|18.86|19.04|18.84|6
1650845760000|2022-04-25 00:16:00|19.06|18.86|19.05|18.85|19.06|18.86|19.05|18.85|2
1650845770000|2022-04-25 00:16:10|19.06|18.86|19.05|18.85|19.06|18.86|19.05|18.85|4
1650845800000|2022-04-25 00:16:40|19.04|18.84|19.03|18.83|19.04|18.84|19.03|18.83|8
1650845810000|2022-04-25 00:16:50|19.04|18.84|19.03|18.83|19.04|18.84|19.03|18.83|6
1650845820000|2022-04-25 00:17:00|19.04|18.84|19.04|18.84|19.04|18.84|19.03|18.83|3
1650845830000|2022-04-25 00:17:10|19.05|18.85|19.05|18.85|19.05|18.85|19.04|18.84|5
1650845840000|2022-04-25 00:17:20|19.04|18.84|19.06|18.86|19.07|18.87|19.04|18.84|9
1650845850000|2022-04-25 00:17:30|19.07|18.87|19.06|18.86|19.07|18.87|19.06|18.86|4
1650845860000|2022-04-25 00:17:40|19.07|18.87|19.07|18.87|19.08|18.88|19.07|18.87|3
1650845870000|2022-04-25 00:17:50|19.08|18.88|19.08|18.88|19.08|18.88|19.08|18.88|1
1650845890000|2022-04-25 00:18:10|19.07|18.87|19.07|18.87|19.07|18.87|19.07|18.87|1
1650845910000|2022-04-25 00:18:30|19.06|18.86|19.06|18.86|19.06|18.86|19.05|18.85|3
1650845920000|2022-04-25 00:18:40|19.05|18.85|19.06|18.86|19.07|18.87|19.05|18.85|4
1650845930000|2022-04-25 00:18:50|19.07|18.87|19.06|18.86|19.07|18.87|19.06|18.86|2
1650845940000|2022-04-25 00:19:00|19.07|18.87|19.07|18.87|19.07|18.87|19.06|18.86|3
1650845960000|2022-04-25 00:19:20|19.06|18.86|19.06|18.86|19.07|18.87|19.06|18.86|3
1650845970000|2022-04-25 00:19:30|19.07|18.87|19.07|18.87|19.07|18.87|19.06|18.86|3
1650845980000|2022-04-25 00:19:40|19.06|18.86|19.06|18.86|19.07|18.87|19.06|18.86|5
1650846000000|2022-04-25 00:20:00|19.05|18.85|19.06|18.86|19.06|18.86|19.05|18.85|2
1650846010000|2022-04-25 00:20:10|19.05|18.85|19.06|18.86|19.06|18.86|19.05|18.85|4
1650846030000|2022-04-25 00:20:30|19.05|18.85|19.05|18.85|19.05|18.85|19.05|18.85|1
1650846040000|2022-04-25 00:20:40|19.06|18.86|19.06|18.86|19.06|18.86|19.05|18.85|5
1650846070000|2022-04-25 00:21:10|19.07|18.87|19.06|18.86|19.07|18.87|19.06|18.86|2
1650846080000|2022-04-25 00:21:20|19.07|18.87|19.06|18.86|19.07|18.87|19.06|18.86|4
1650846110000|2022-04-25 00:21:50|19.05|18.85|19.04|18.84|19.05|18.85|19.04|18.84|6
1650846130000|2022-04-25 00:22:10|19.03|18.83|19.03|18.83|19.03|18.83|19.03|18.83|1
1650846140000|2022-04-25 00:22:20|19.02|18.82|19.02|18.82|19.02|18.82|19.02|18.82|1
1650846150000|2022-04-25 00:22:30|19.01|18.81|18.99|18.79|19.01|18.81|18.99|18.79|5
1650846160000|2022-04-25 00:22:40|18.98|18.78|19|18.8|19.01|18.81|18.98|18.78|11
1650846170000|2022-04-25 00:22:50|18.99|18.79|18.98|18.78|18.99|18.79|18.98|18.78|4
1650846180000|2022-04-25 00:23:00|18.97|18.77|18.94|18.74|18.97|18.77|18.93|18.73|14
1650846190000|2022-04-25 00:23:10|18.93|18.73|18.91|18.71|18.94|18.74|18.89|18.69|10
1650846200000|2022-04-25 00:23:20|18.9|18.7|18.88|18.68|18.91|18.71|18.88|18.68|9
1650846210000|2022-04-25 00:23:30|18.89|18.69|18.89|18.69|18.9|18.7|18.87|18.67|20
1650846220000|2022-04-25 00:23:40|18.9|18.7|18.9|18.7|18.9|18.7|18.89|18.69|3
1650846230000|2022-04-25 00:23:50|18.89|18.69|18.89|18.69|18.9|18.7|18.89|18.69|7
1650846240000|2022-04-25 00:24:00|18.88|18.68|18.89|18.69|18.89|18.69|18.88|18.68|2
1650846250000|2022-04-25 00:24:10|18.88|18.68|18.88|18.68|18.88|18.68|18.88|18.68|1
1650846260000|2022-04-25 00:24:20|18.87|18.67|18.86|18.66|18.88|18.68|18.86|18.66|4
1650846270000|2022-04-25 00:24:30|18.85|18.65|18.85|18.65|18.86|18.66|18.85|18.65|9
1650846280000|2022-04-25 00:24:40|18.86|18.66|18.83|18.63|18.86|18.66|18.83|18.63|8
1650846290000|2022-04-25 00:24:50|18.82|18.62|18.85|18.65|18.85|18.65|18.81|18.61|8
1650846300000|2022-04-25 00:25:00|18.86|18.66|18.88|18.68|18.89|18.69|18.85|18.65|10
1650846310000|2022-04-25 00:25:10|18.89|18.69|18.82|18.62|18.89|18.69|18.82|18.62|11
1650846320000|2022-04-25 00:25:20|18.81|18.61|18.87|18.67|18.87|18.67|18.81|18.61|9
1650846330000|2022-04-25 00:25:30|18.88|18.68|18.89|18.69|18.89|18.69|18.88|18.68|2
1650846340000|2022-04-25 00:25:40|18.88|18.68|18.87|18.67|18.88|18.68|18.87|18.67|4
1650846350000|2022-04-25 00:25:50|18.86|18.66|18.86|18.66|18.87|18.67|18.86|18.66|5
1650846360000|2022-04-25 00:26:00|18.87|18.67|18.86|18.66|18.87|18.67|18.86|18.66|2
1650846370000|2022-04-25 00:26:10|18.85|18.65|18.85|18.65|18.85|18.65|18.85|18.65|1
1650846380000|2022-04-25 00:26:20|18.86|18.66|18.87|18.67|18.87|18.67|18.85|18.65|4
1650846390000|2022-04-25 00:26:30|18.86|18.66|18.84|18.64|18.87|18.67|18.84|18.64|7
1650846400000|2022-04-25 00:26:40|18.85|18.65|18.83|18.63|18.85|18.65|18.83|18.63|9
1650846410000|2022-04-25 00:26:50|18.84|18.64|18.83|18.63|18.84|18.64|18.82|18.62|8
1650846420000|2022-04-25 00:27:00|18.84|18.64|18.84|18.64|18.84|18.64|18.82|18.62|9
1650846430000|2022-04-25 00:27:10|18.85|18.65|18.85|18.65|18.87|18.67|18.84|18.64|9
1650846440000|2022-04-25 00:27:20|18.84|18.64|18.85|18.65|18.85|18.65|18.84|18.64|2
1650846450000|2022-04-25 00:27:30|18.86|18.66|18.83|18.63|18.86|18.66|18.83|18.63|6
1650846460000|2022-04-25 00:27:40|18.84|18.64|18.82|18.62|18.84|18.64|18.82|18.62|5
1650846470000|2022-04-25 00:27:50|18.83|18.63|18.8|18.6|18.83|18.63|18.79|18.59|12
1650846480000|2022-04-25 00:28:00|18.79|18.59|18.81|18.61|18.81|18.61|18.79|18.59|11
1650846500000|2022-04-25 00:28:20|18.8|18.6|18.8|18.6|18.81|18.61|18.8|18.6|3
1650846510000|2022-04-25 00:28:30|18.79|18.59|18.8|18.6|18.8|18.6|18.79|18.59|2
1650846520000|2022-04-25 00:28:40|18.79|18.59|18.79|18.59|18.8|18.6|18.78|18.58|7
1650846530000|2022-04-25 00:28:50|18.78|18.58|18.77|18.57|18.79|18.59|18.77|18.57|6
1650846540000|2022-04-25 00:29:00|18.78|18.58|18.77|18.57|18.78|18.58|18.77|18.57|2
1650846550000|2022-04-25 00:29:10|18.76|18.56|18.75|18.55|18.77|18.57|18.75|18.55|6
1650846560000|2022-04-25 00:29:20|18.74|18.54|18.74|18.54|18.75|18.55|18.74|18.54|3
1650846570000|2022-04-25 00:29:30|18.73|18.53|18.75|18.55|18.75|18.55|18.73|18.53|3
1650846580000|2022-04-25 00:29:40|18.76|18.56|18.76|18.56|18.76|18.56|18.75|18.55|3
1650846590000|2022-04-25 00:29:50|18.77|18.57|18.76|18.56|18.77|18.57|18.76|18.56|4
1650846600000|2022-04-25 00:30:00|18.77|18.57|18.76|18.56|18.77|18.57|18.76|18.56|2
1650846610000|2022-04-25 00:30:10|18.75|18.55|18.78|18.58|18.78|18.58|18.75|18.55|6
1650846620000|2022-04-25 00:30:20|18.79|18.59|18.81|18.61|18.81|18.61|18.79|18.59|3
1650846630000|2022-04-25 00:30:30|18.8|18.6|18.8|18.6|18.81|18.61|18.79|18.59|11
1650846640000|2022-04-25 00:30:40|18.79|18.59|18.79|18.59|18.8|18.6|18.79|18.59|5
1650846650000|2022-04-25 00:30:50|18.78|18.58|18.78|18.58|18.79|18.59|18.78|18.58|7
1650846660000|2022-04-25 00:31:00|18.77|18.57|18.77|18.57|18.78|18.58|18.77|18.57|9
1650846670000|2022-04-25 00:31:10|18.76|18.56|18.77|18.57|18.77|18.57|18.76|18.56|2
1650846680000|2022-04-25 00:31:20|18.76|18.56|18.76|18.56|18.76|18.56|18.76|18.56|1
1650846690000|2022-04-25 00:31:30|18.75|18.55|18.76|18.56|18.76|18.56|18.75|18.55|2
1650846710000|2022-04-25 00:31:50|18.75|18.55|18.75|18.55|18.75|18.55|18.75|18.55|1
1650846720000|2022-04-25 00:32:00|18.74|18.54|18.74|18.54|18.74|18.54|18.73|18.53|3
1650846730000|2022-04-25 00:32:10|18.73|18.53|18.74|18.54|18.74|18.54|18.73|18.53|4
1650846740000|2022-04-25 00:32:20|18.75|18.55|18.74|18.54|18.75|18.55|18.74|18.54|2
1650846760000|2022-04-25 00:32:40|18.75|18.55|18.76|18.56|18.76|18.56|18.74|18.54|6
1650846770000|2022-04-25 00:32:50|18.77|18.57|18.76|18.56|18.77|18.57|18.76|18.56|2
1650846780000|2022-04-25 00:33:00|18.77|18.57|18.77|18.57|18.77|18.57|18.76|18.56|5
1650846790000|2022-04-25 00:33:10|18.76|18.56|18.76|18.56|18.76|18.56|18.75|18.55|5
1650846800000|2022-04-25 00:33:20|18.77|18.57|18.76|18.56|18.77|18.57|18.76|18.56|6
1650846810000|2022-04-25 00:33:30|18.75|18.55|18.75|18.55|18.76|18.56|18.75|18.55|9
1650846820000|2022-04-25 00:33:40|18.76|18.56|18.76|18.56|18.77|18.57|18.76|18.56|3
1650846830000|2022-04-25 00:33:50|18.77|18.57|18.77|18.57|18.77|18.57|18.76|18.56|9
1650846840000|2022-04-25 00:34:00|18.76|18.56|18.77|18.57|18.77|18.57|18.76|18.56|2
1650846850000|2022-04-25 00:34:10|18.76|18.56|18.76|18.56|18.76|18.56|18.76|18.56|1
1650846860000|2022-04-25 00:34:20|18.75|18.55|18.77|18.57|18.77|18.57|18.75|18.55|7
1650846870000|2022-04-25 00:34:30|18.78|18.58|18.77|18.57|18.78|18.58|18.76|18.56|6
1650846880000|2022-04-25 00:34:40|18.78|18.58|18.78|18.58|18.79|18.59|18.77|18.57|5
1650846900000|2022-04-25 00:35:00|18.79|18.59|18.8|18.6|18.8|18.6|18.79|18.59|6
1650846910000|2022-04-25 00:35:10|18.79|18.59|18.79|18.59|18.79|18.59|18.78|18.58|3
1650846920000|2022-04-25 00:35:20|18.78|18.58|18.78|18.58|18.78|18.58|18.78|18.58|1
1650846950000|2022-04-25 00:35:50|18.77|18.57|18.77|18.57|18.77|18.57|18.77|18.57|1
1650846960000|2022-04-25 00:36:00|18.76|18.56|18.76|18.56|18.77|18.57|18.76|18.56|3
1650846970000|2022-04-25 00:36:10|18.77|18.57|18.76|18.56|18.77|18.57|18.76|18.56|8
1650846980000|2022-04-25 00:36:20|18.77|18.57|18.76|18.56|18.77|18.57|18.76|18.56|4
1650846990000|2022-04-25 00:36:30|18.77|18.57|18.76|18.56|18.77|18.57|18.76|18.56|10
1650847000000|2022-04-25 00:36:40|18.77|18.57|18.78|18.58|18.78|18.58|18.76|18.56|8
1650847010000|2022-04-25 00:36:50|18.79|18.59|18.81|18.61|18.81|18.61|18.79|18.59|3
1650847020000|2022-04-25 00:37:00|18.82|18.62|18.83|18.63|18.83|18.63|18.82|18.62|4
1650847030000|2022-04-25 00:37:10|18.82|18.62|18.82|18.62|18.84|18.64|18.82|18.62|5
1650847040000|2022-04-25 00:37:20|18.83|18.63|18.83|18.63|18.83|18.63|18.83|18.63|1
1650847050000|2022-04-25 00:37:30|18.82|18.62|18.82|18.62|18.82|18.62|18.82|18.62|1
1650847060000|2022-04-25 00:37:40|18.83|18.63|18.83|18.63|18.83|18.63|18.82|18.62|7
1650847070000|2022-04-25 00:37:50|18.82|18.62|18.82|18.62|18.82|18.62|18.82|18.62|1
1650847080000|2022-04-25 00:38:00|18.83|18.63|18.83|18.63|18.83|18.63|18.83|18.63|1
1650847090000|2022-04-25 00:38:10|18.82|18.62|18.82|18.62|18.82|18.62|18.82|18.62|1
1650847100000|2022-04-25 00:38:20|18.83|18.63|18.83|18.63|18.83|18.63|18.82|18.62|5
1650847110000|2022-04-25 00:38:30|18.82|18.62|18.82|18.62|18.82|18.62|18.82|18.62|1
1650847140000|2022-04-25 00:39:00|18.83|18.63|18.83|18.63|18.83|18.63|18.83|18.63|1
1650847150000|2022-04-25 00:39:10|18.82|18.62|18.83|18.63|18.83|18.63|18.82|18.62|2
1650847160000|2022-04-25 00:39:20|18.82|18.62|18.84|18.64|18.84|18.64|18.82|18.62|5
1650847170000|2022-04-25 00:39:30|18.83|18.63|18.84|18.64|18.84|18.64|18.83|18.63|2
1650847190000|2022-04-25 00:39:50|18.83|18.63|18.84|18.64|18.84|18.64|18.83|18.63|4
1650847200000|2022-04-25 00:40:00|18.85|18.65|18.85|18.65|18.85|18.65|18.84|18.64|3
1650847210000|2022-04-25 00:40:10|18.84|18.64|18.84|18.64|18.85|18.65|18.84|18.64|3
1650847220000|2022-04-25 00:40:20|18.83|18.63|18.83|18.63|18.84|18.64|18.83|18.63|7
1650847230000|2022-04-25 00:40:30|18.84|18.64|18.83|18.63|18.84|18.64|18.83|18.63|4
1650847240000|2022-04-25 00:40:40|18.82|18.62|18.83|18.63|18.83|18.63|18.82|18.62|2
1650847250000|2022-04-25 00:40:50|18.84|18.64|18.84|18.64|18.84|18.64|18.83|18.63|3
1650847270000|2022-04-25 00:41:10|18.83|18.63|18.83|18.63|18.84|18.64|18.83|18.63|5
1650847280000|2022-04-25 00:41:20|18.84|18.64|18.82|18.62|18.84|18.64|18.82|18.62|5
1650847290000|2022-04-25 00:41:30|18.81|18.61|18.82|18.62|18.82|18.62|18.81|18.61|4
1650847300000|2022-04-25 00:41:40|18.81|18.61|18.81|18.61|18.82|18.62|18.81|18.61|5
1650847310000|2022-04-25 00:41:50|18.82|18.62|18.81|18.61|18.82|18.62|18.81|18.61|4
1650847320000|2022-04-25 00:42:00|18.82|18.62|18.82|18.62|18.82|18.62|18.81|18.61|3
1650847330000|2022-04-25 00:42:10|18.81|18.61|18.81|18.61|18.82|18.62|18.81|18.61|3
1650847350000|2022-04-25 00:42:30|18.82|18.62|18.81|18.61|18.82|18.62|18.81|18.61|2
1650847360000|2022-04-25 00:42:40|18.82|18.62|18.83|18.63|18.83|18.63|18.81|18.61|4
1650847370000|2022-04-25 00:42:50|18.84|18.64|18.83|18.63|18.84|18.64|18.83|18.63|2
1650847380000|2022-04-25 00:43:00|18.82|18.62|18.82|18.62|18.82|18.62|18.82|18.62|1
1650847390000|2022-04-25 00:43:10|18.83|18.63|18.82|18.62|18.83|18.63|18.82|18.62|4
1650847400000|2022-04-25 00:43:20|18.81|18.61|18.82|18.62|18.82|18.62|18.81|18.61|2
1650847410000|2022-04-25 00:43:30|18.81|18.61|18.81|18.61|18.81|18.61|18.81|18.61|1
1650847420000|2022-04-25 00:43:40|18.82|18.62|18.82|18.62|18.82|18.62|18.81|18.61|7
1650847430000|2022-04-25 00:43:50|18.81|18.61|18.81|18.61|18.81|18.61|18.81|18.61|1
1650847440000|2022-04-25 00:44:00|18.8|18.6|18.81|18.61|18.81|18.61|18.8|18.6|2
1650847450000|2022-04-25 00:44:10|18.82|18.62|18.81|18.61|18.82|18.62|18.81|18.61|2
1650847460000|2022-04-25 00:44:20|18.82|18.62|18.81|18.61|18.82|18.62|18.81|18.61|2
1650847480000|2022-04-25 00:44:40|18.82|18.62|18.82|18.62|18.82|18.62|18.82|18.62|1
1650847500000|2022-04-25 00:45:00|18.81|18.61|18.79|18.59|18.81|18.61|18.79|18.59|9
1650847510000|2022-04-25 00:45:10|18.8|18.6|18.8|18.6|18.8|18.6|18.79|18.59|3
1650847540000|2022-04-25 00:45:40|18.79|18.59|18.8|18.6|18.8|18.6|18.79|18.59|4
1650847550000|2022-04-25 00:45:50|18.79|18.59|18.8|18.6|18.8|18.6|18.79|18.59|2
1650847570000|2022-04-25 00:46:10|18.79|18.59|18.79|18.59|18.79|18.59|18.79|18.59|1
1650847580000|2022-04-25 00:46:20|18.8|18.6|18.79|18.59|18.8|18.6|18.79|18.59|4
1650847590000|2022-04-25 00:46:30|18.8|18.6|18.8|18.6|18.8|18.6|18.79|18.59|7
1650847600000|2022-04-25 00:46:40|18.79|18.59|18.8|18.6|18.8|18.6|18.79|18.59|4
1650847610000|2022-04-25 00:46:50|18.79|18.59|18.8|18.6|18.8|18.6|18.79|18.59|2
1650847620000|2022-04-25 00:47:00|18.81|18.61|18.81|18.61|18.81|18.61|18.81|18.61|1
1650847630000|2022-04-25 00:47:10|18.8|18.6|18.81|18.61|18.81|18.61|18.8|18.6|2
1650847640000|2022-04-25 00:47:20|18.8|18.6|18.79|18.59|18.8|18.6|18.79|18.59|2
1650847650000|2022-04-25 00:47:30|18.8|18.6|18.8|18.6|18.8|18.6|18.8|18.6|1
1650847660000|2022-04-25 00:47:40|18.81|18.61|18.8|18.6|18.81|18.61|18.79|18.59|6
1650847670000|2022-04-25 00:47:50|18.79|18.59|18.79|18.59|18.8|18.6|18.79|18.59|3
1650847680000|2022-04-25 00:48:00|18.8|18.6|18.8|18.6|18.8|18.6|18.79|18.59|5
1650847690000|2022-04-25 00:48:10|18.79|18.59|18.78|18.58|18.79|18.59|18.78|18.58|2
1650847700000|2022-04-25 00:48:20|18.79|18.59|18.77|18.57|18.79|18.59|18.77|18.57|3
1650847710000|2022-04-25 00:48:30|18.76|18.56|18.77|18.57|18.77|18.57|18.76|18.56|6
1650847730000|2022-04-25 00:48:50|18.76|18.56|18.75|18.55|18.76|18.56|18.75|18.55|4
1650847740000|2022-04-25 00:49:00|18.76|18.56|18.76|18.56|18.76|18.56|18.76|18.56|1
1650847750000|2022-04-25 00:49:10|18.75|18.55|18.75|18.55|18.75|18.55|18.75|18.55|1
1650847760000|2022-04-25 00:49:20|18.76|18.56|18.74|18.54|18.76|18.56|18.74|18.54|3
1650847790000|2022-04-25 00:49:50|18.73|18.53|18.73|18.53|18.74|18.54|18.73|18.53|5
1650847800000|2022-04-25 00:50:00|18.74|18.54|18.75|18.55|18.75|18.55|18.73|18.53|4
1650847810000|2022-04-25 00:50:10|18.76|18.56|18.75|18.55|18.76|18.56|18.75|18.55|2
1650847830000|2022-04-25 00:50:30|18.74|18.54|18.75|18.55|18.75|18.55|18.74|18.54|2
1650847890000|2022-04-25 00:51:30|18.76|18.56|18.76|18.56|18.76|18.56|18.75|18.55|5
1650847900000|2022-04-25 00:51:40|18.75|18.55|18.75|18.55|18.75|18.55|18.75|18.55|1
1650847920000|2022-04-25 00:52:00|18.76|18.56|18.77|18.57|18.77|18.57|18.75|18.55|6
1650847930000|2022-04-25 00:52:10|18.76|18.56|18.76|18.56|18.77|18.57|18.76|18.56|3
1650847980000|2022-04-25 00:53:00|18.75|18.55|18.76|18.56|18.76|18.56|18.75|18.55|2
1650847990000|2022-04-25 00:53:10|18.75|18.55|18.76|18.56|18.76|18.56|18.75|18.55|4
1650848000000|2022-04-25 00:53:20|18.75|18.55|18.76|18.56|18.76|18.56|18.75|18.55|6
1650848010000|2022-04-25 00:53:30|18.75|18.55|18.74|18.54|18.76|18.56|18.74|18.54|4
1650848020000|2022-04-25 00:53:40|18.75|18.55|18.73|18.53|18.75|18.55|18.73|18.53|3
1650848030000|2022-04-25 00:53:50|18.72|18.52|18.73|18.53|18.73|18.53|18.72|18.52|4
1650848040000|2022-04-25 00:54:00|18.72|18.52|18.72|18.52|18.72|18.52|18.72|18.52|1
1650848050000|2022-04-25 00:54:10|18.71|18.51|18.72|18.52|18.72|18.52|18.71|18.51|2
1650848060000|2022-04-25 00:54:20|18.71|18.51|18.69|18.49|18.72|18.52|18.69|18.49|13
1650848070000|2022-04-25 00:54:30|18.7|18.5|18.69|18.49|18.7|18.5|18.69|18.49|12
1650848080000|2022-04-25 00:54:40|18.68|18.48|18.67|18.47|18.7|18.5|18.66|18.46|13
1650848090000|2022-04-25 00:54:50|18.68|18.48|18.67|18.47|18.68|18.48|18.67|18.47|6
1650848100000|2022-04-25 00:55:00|18.68|18.48|18.72|18.52|18.72|18.52|18.67|18.47|17
1650848110000|2022-04-25 00:55:10|18.73|18.53|18.72|18.52|18.73|18.53|18.71|18.51|12
1650848120000|2022-04-25 00:55:20|18.71|18.51|18.71|18.51|18.72|18.52|18.71|18.51|3
1650848130000|2022-04-25 00:55:30|18.7|18.5|18.7|18.5|18.71|18.51|18.7|18.5|9
1650848140000|2022-04-25 00:55:40|18.71|18.51|18.71|18.51|18.72|18.52|18.71|18.51|3
1650848160000|2022-04-25 00:56:00|18.72|18.52|18.71|18.51|18.72|18.52|18.71|18.51|10
1650848170000|2022-04-25 00:56:10|18.72|18.52|18.72|18.52|18.72|18.52|18.72|18.52|1
1650848180000|2022-04-25 00:56:20|18.73|18.53|18.73|18.53|18.73|18.53|18.73|18.53|1
1650848190000|2022-04-25 00:56:30|18.74|18.54|18.73|18.53|18.74|18.54|18.73|18.53|2
1650848200000|2022-04-25 00:56:40|18.72|18.52|18.72|18.52|18.73|18.53|18.72|18.52|3
1650848210000|2022-04-25 00:56:50|18.71|18.51|18.73|18.53|18.73|18.53|18.71|18.51|5
1650848220000|2022-04-25 00:57:00|18.72|18.52|18.72|18.52|18.72|18.52|18.71|18.51|3
1650848230000|2022-04-25 00:57:10|18.73|18.53|18.73|18.53|18.73|18.53|18.73|18.53|1
1650848240000|2022-04-25 00:57:20|18.72|18.52|18.72|18.52|18.72|18.52|18.71|18.51|3
1650848250000|2022-04-25 00:57:30|18.73|18.53|18.72|18.52|18.73|18.53|18.72|18.52|2
1650848270000|2022-04-25 00:57:50|18.71|18.51|18.72|18.52|18.72|18.52|18.71|18.51|4
1650848280000|2022-04-25 00:58:00|18.71|18.51|18.72|18.52|18.72|18.52|18.71|18.51|2
1650848290000|2022-04-25 00:58:10|18.71|18.51|18.7|18.5|18.71|18.51|18.7|18.5|16
1650848300000|2022-04-25 00:58:20|18.71|18.51|18.7|18.5|18.71|18.51|18.7|18.5|10
1650848310000|2022-04-25 00:58:30|18.71|18.51|18.71|18.51|18.72|18.52|18.71|18.51|5
1650848320000|2022-04-25 00:58:40|18.72|18.52|18.72|18.52|18.72|18.52|18.71|18.51|7
1650848330000|2022-04-25 00:58:50|18.71|18.51|18.71|18.51|18.71|18.51|18.71|18.51|1
1650848340000|2022-04-25 00:59:00|18.7|18.5|18.69|18.49|18.7|18.5|18.68|18.48|4
1650848350000|2022-04-25 00:59:10|18.7|18.5|18.69|18.49|18.7|18.5|18.69|18.49|8
1650848360000|2022-04-25 00:59:20|18.7|18.5|18.7|18.5|18.71|18.51|18.69|18.49|7
1650848370000|2022-04-25 00:59:30|18.71|18.51|18.71|18.51|18.71|18.51|18.7|18.5|5
1650848390000|2022-04-25 00:59:50|18.7|18.5|18.7|18.5|18.71|18.51|18.7|18.5|3
1650848400000|2022-04-25 01:00:00|18.71|18.51|18.7|18.5|18.71|18.51|18.7|18.5|2
1650848410000|2022-04-25 01:00:10|18.69|18.49|18.7|18.5|18.7|18.5|18.68|18.48|6
1650848430000|2022-04-25 01:00:30|18.69|18.49|18.69|18.49|18.69|18.49|18.68|18.48|3
1650848440000|2022-04-25 01:00:40|18.7|18.5|18.69|18.49|18.7|18.5|18.69|18.49|4
1650848450000|2022-04-25 01:00:50|18.68|18.48|18.7|18.5|18.7|18.5|18.68|18.48|5
1650848460000|2022-04-25 01:01:00|18.69|18.49|18.7|18.5|18.7|18.5|18.69|18.49|4
1650848470000|2022-04-25 01:01:10|18.69|18.49|18.69|18.49|18.7|18.5|18.69|18.49|3
1650848480000|2022-04-25 01:01:20|18.68|18.48|18.69|18.49|18.69|18.49|18.68|18.48|4
1650848490000|2022-04-25 01:01:30|18.7|18.5|18.69|18.49|18.7|18.5|18.69|18.49|2
1650848500000|2022-04-25 01:01:40|18.7|18.5|18.7|18.5|18.7|18.5|18.69|18.49|5
1650848510000|2022-04-25 01:01:50|18.69|18.49|18.69|18.49|18.69|18.49|18.69|18.49|1
1650848520000|2022-04-25 01:02:00|18.7|18.5|18.7|18.5|18.7|18.5|18.69|18.49|3
1650848530000|2022-04-25 01:02:10|18.71|18.51|18.7|18.5|18.71|18.51|18.7|18.5|4
1650848540000|2022-04-25 01:02:20|18.71|18.51|18.71|18.51|18.71|18.51|18.71|18.51|1
1650848560000|2022-04-25 01:02:40|18.72|18.52|18.72|18.52|18.72|18.52|18.72|18.52|1
1650848570000|2022-04-25 01:02:50|18.73|18.53|18.73|18.53|18.73|18.53|18.73|18.53|1
1650848580000|2022-04-25 01:03:00|18.72|18.52|18.72|18.52|18.73|18.53|18.71|18.51|5
1650848590000|2022-04-25 01:03:10|18.71|18.51|18.72|18.52|18.72|18.52|18.71|18.51|6
1650848600000|2022-04-25 01:03:20|18.71|18.51|18.71|18.51|18.72|18.52|18.71|18.51|11
1650848610000|2022-04-25 01:03:30|18.72|18.52|18.72|18.52|18.72|18.52|18.71|18.51|9
1650848620000|2022-04-25 01:03:40|18.71|18.51|18.7|18.5|18.71|18.51|18.7|18.5|4
1650848630000|2022-04-25 01:03:50|18.71|18.51|18.69|18.49|18.71|18.51|18.68|18.48|9
1650848640000|2022-04-25 01:04:00|18.68|18.48|18.67|18.47|18.69|18.49|18.67|18.47|6
1650848650000|2022-04-25 01:04:10|18.66|18.46|18.66|18.46|18.67|18.47|18.66|18.46|3
1650848660000|2022-04-25 01:04:20|18.67|18.47|18.65|18.45|18.67|18.47|18.65|18.45|3
1650848670000|2022-04-25 01:04:30|18.66|18.46|18.66|18.46|18.66|18.46|18.65|18.45|7
1650848680000|2022-04-25 01:04:40|18.67|18.47|18.66|18.46|18.67|18.47|18.66|18.46|2
1650848700000|2022-04-25 01:05:00|18.65|18.45|18.65|18.45|18.65|18.45|18.65|18.45|1
1650848720000|2022-04-25 01:05:20|18.64|18.44|18.65|18.45|18.65|18.45|18.64|18.44|2
1650848730000|2022-04-25 01:05:30|18.64|18.44|18.65|18.45|18.65|18.45|18.64|18.44|2
1650848750000|2022-04-25 01:05:50|18.66|18.46|18.65|18.45|18.66|18.46|18.65|18.45|2
1650848760000|2022-04-25 01:06:00|18.64|18.44|18.65|18.45|18.65|18.45|18.64|18.44|2
1650848780000|2022-04-25 01:06:20|18.66|18.46|18.66|18.46|18.66|18.46|18.65|18.45|5
1650848790000|2022-04-25 01:06:30|18.67|18.47|18.67|18.47|18.68|18.48|18.66|18.46|12
1650848800000|2022-04-25 01:06:40|18.68|18.48|18.67|18.47|18.68|18.48|18.67|18.47|4
1650848820000|2022-04-25 01:07:00|18.66|18.46|18.66|18.46|18.66|18.46|18.66|18.46|1
1650848830000|2022-04-25 01:07:10|18.67|18.47|18.65|18.45|18.67|18.47|18.65|18.45|11
1650848840000|2022-04-25 01:07:20|18.66|18.46|18.65|18.45|18.66|18.46|18.65|18.45|2
1650848850000|2022-04-25 01:07:30|18.66|18.46|18.67|18.47|18.67|18.47|18.65|18.45|4
1650848860000|2022-04-25 01:07:40|18.66|18.46|18.66|18.46|18.66|18.46|18.66|18.46|1
1650848880000|2022-04-25 01:08:00|18.65|18.45|18.65|18.45|18.66|18.46|18.65|18.45|5
1650848890000|2022-04-25 01:08:10|18.66|18.46|18.67|18.47|18.67|18.47|18.66|18.46|2
1650848900000|2022-04-25 01:08:20|18.66|18.46|18.67|18.47|18.67|18.47|18.66|18.46|2
1650848910000|2022-04-25 01:08:30|18.66|18.46|18.66|18.46|18.67|18.47|18.66|18.46|5
1650848920000|2022-04-25 01:08:40|18.67|18.47|18.68|18.48|18.68|18.48|18.67|18.47|2
1650848930000|2022-04-25 01:08:50|18.69|18.49|18.69|18.49|18.69|18.49|18.68|18.48|3
1650848950000|2022-04-25 01:09:10|18.68|18.48|18.68|18.48|18.69|18.49|18.68|18.48|7
1650848960000|2022-04-25 01:09:20|18.67|18.47|18.67|18.47|18.67|18.47|18.67|18.47|1
1650848970000|2022-04-25 01:09:30|18.68|18.48|18.68|18.48|18.68|18.48|18.68|18.48|1
1650848990000|2022-04-25 01:09:50|18.67|18.47|18.67|18.47|18.67|18.47|18.67|18.47|1
1650849000000|2022-04-25 01:10:00|18.68|18.48|18.67|18.47|18.68|18.48|18.67|18.47|2
1650849010000|2022-04-25 01:10:10|18.68|18.48|18.69|18.49|18.69|18.49|18.68|18.48|2
1650849020000|2022-04-25 01:10:20|18.68|18.48|18.68|18.48|18.68|18.48|18.68|18.48|1
1650849030000|2022-04-25 01:10:30|18.69|18.49|18.7|18.5|18.7|18.5|18.69|18.49|2
1650849040000|2022-04-25 01:10:40|18.69|18.49|18.69|18.49|18.7|18.5|18.69|18.49|3
1650849050000|2022-04-25 01:10:50|18.68|18.48|18.68|18.48|18.68|18.48|18.68|18.48|1
1650849060000|2022-04-25 01:11:00|18.67|18.47|18.68|18.48|18.68|18.48|18.67|18.47|2
1650849070000|2022-04-25 01:11:10|18.67|18.47|18.67|18.47|18.68|18.48|18.67|18.47|3
1650849080000|2022-04-25 01:11:20|18.68|18.48|18.67|18.47|18.68|18.48|18.67|18.47|2
1650849090000|2022-04-25 01:11:30|18.68|18.48|18.68|18.48|18.68|18.48|18.67|18.47|3
1650849110000|2022-04-25 01:11:50|18.67|18.47|18.68|18.48|18.68|18.48|18.67|18.47|4
1650849120000|2022-04-25 01:12:00|18.67|18.47|18.68|18.48|18.68|18.48|18.67|18.47|4
1650849130000|2022-04-25 01:12:10|18.67|18.47|18.67|18.47|18.67|18.47|18.67|18.47|1
1650849140000|2022-04-25 01:12:20|18.66|18.46|18.66|18.46|18.66|18.46|18.66|18.46|1
1650849150000|2022-04-25 01:12:30|18.67|18.47|18.67|18.47|18.67|18.47|18.67|18.47|1
1650849160000|2022-04-25 01:12:40|18.66|18.46|18.66|18.46|18.67|18.47|18.66|18.46|3
1650849190000|2022-04-25 01:13:10|18.65|18.45|18.64|18.44|18.65|18.45|18.64|18.44|6
1650849200000|2022-04-25 01:13:20|18.65|18.45|18.65|18.45|18.65|18.45|18.65|18.45|1
1650849210000|2022-04-25 01:13:30|18.64|18.44|18.64|18.44|18.65|18.45|18.64|18.44|5
1650849240000|2022-04-25 01:14:00|18.65|18.45|18.65|18.45|18.65|18.45|18.64|18.44|3
1650849250000|2022-04-25 01:14:10|18.64|18.44|18.64|18.44|18.64|18.44|18.64|18.44|1
1650849290000|2022-04-25 01:14:50|18.63|18.43|18.64|18.44|18.64|18.44|18.63|18.43|2
1650849300000|2022-04-25 01:15:00|18.63|18.43|18.64|18.44|18.64|18.44|18.63|18.43|6
1650849310000|2022-04-25 01:15:10|18.63|18.43|18.63|18.43|18.64|18.44|18.63|18.43|3
1650849320000|2022-04-25 01:15:20|18.64|18.44|18.63|18.43|18.64|18.44|18.63|18.43|2
1650849330000|2022-04-25 01:15:30|18.64|18.44|18.64|18.44|18.64|18.44|18.63|18.43|7
1650849340000|2022-04-25 01:15:40|18.63|18.43|18.64|18.44|18.64|18.44|18.63|18.43|2
1650849350000|2022-04-25 01:15:50|18.63|18.43|18.63|18.43|18.63|18.43|18.63|18.43|1
1650849360000|2022-04-25 01:16:00|18.64|18.44|18.63|18.43|18.64|18.44|18.63|18.43|6
1650849370000|2022-04-25 01:16:10|18.64|18.44|18.64|18.44|18.64|18.44|18.63|18.43|5
1650849380000|2022-04-25 01:16:20|18.63|18.43|18.64|18.44|18.64|18.44|18.63|18.43|4
1650849390000|2022-04-25 01:16:30|18.65|18.45|18.65|18.45|18.65|18.45|18.64|18.44|5
1650849400000|2022-04-25 01:16:40|18.66|18.46|18.66|18.46|18.67|18.47|18.66|18.46|3
1650849410000|2022-04-25 01:16:50|18.67|18.47|18.66|18.46|18.67|18.47|18.66|18.46|8
1650849420000|2022-04-25 01:17:00|18.67|18.47|18.67|18.47|18.67|18.47|18.66|18.46|3
1650849430000|2022-04-25 01:17:10|18.66|18.46|18.66|18.46|18.66|18.46|18.65|18.45|5
1650849440000|2022-04-25 01:17:20|18.65|18.45|18.64|18.44|18.65|18.45|18.64|18.44|4
1650849450000|2022-04-25 01:17:30|18.65|18.45|18.64|18.44|18.65|18.45|18.64|18.44|2
1650849460000|2022-04-25 01:17:40|18.65|18.45|18.64|18.44|18.65|18.45|18.64|18.44|4
1650849470000|2022-04-25 01:17:50|18.65|18.45|18.65|18.45|18.65|18.45|18.64|18.44|3
1650849480000|2022-04-25 01:18:00|18.64|18.44|18.64|18.44|18.65|18.45|18.64|18.44|5
1650849490000|2022-04-25 01:18:10|18.65|18.45|18.64|18.44|18.65|18.45|18.64|18.44|6
1650849500000|2022-04-25 01:18:20|18.65|18.45|18.65|18.45|18.65|18.45|18.65|18.45|1
1650849510000|2022-04-25 01:18:30|18.66|18.46|18.66|18.46|18.66|18.46|18.66|18.46|1
1650849520000|2022-04-25 01:18:40|18.67|18.47|18.66|18.46|18.67|18.47|18.66|18.46|6
1650849530000|2022-04-25 01:18:50|18.65|18.45|18.63|18.43|18.66|18.46|18.63|18.43|7
1650849540000|2022-04-25 01:19:00|18.64|18.44|18.63|18.43|18.64|18.44|18.63|18.43|6
1650849560000|2022-04-25 01:19:20|18.62|18.42|18.62|18.42|18.63|18.43|18.62|18.42|3
1650849570000|2022-04-25 01:19:30|18.63|18.43|18.63|18.43|18.63|18.43|18.62|18.42|3
1650849580000|2022-04-25 01:19:40|18.64|18.44|18.64|18.44|18.64|18.44|18.64|18.44|1
1650849590000|2022-04-25 01:19:50|18.63|18.43|18.63|18.43|18.63|18.43|18.63|18.43|1
1650849600000|2022-04-25 01:20:00|18.64|18.44|18.63|18.43|18.64|18.44|18.63|18.43|6
1650849620000|2022-04-25 01:20:20|18.64|18.44|18.64|18.44|18.64|18.44|18.64|18.44|1
1650849630000|2022-04-25 01:20:30|18.63|18.43|18.63|18.43|18.63|18.43|18.63|18.43|1
1650849640000|2022-04-25 01:20:40|18.64|18.44|18.64|18.44|18.64|18.44|18.64|18.44|1
1650849660000|2022-04-25 01:21:00|18.65|18.45|18.65|18.45|18.65|18.45|18.65|18.45|1
1650849680000|2022-04-25 01:21:20|18.64|18.44|18.65|18.45|18.65|18.45|18.64|18.44|4
1650849690000|2022-04-25 01:21:30|18.64|18.44|18.64|18.44|18.64|18.44|18.64|18.44|1
1650849700000|2022-04-25 01:21:40|18.65|18.45|18.64|18.44|18.65|18.45|18.64|18.44|4
1650849770000|2022-04-25 01:22:50|18.63|18.43|18.63|18.43|18.63|18.43|18.63|18.43|1
1650849780000|2022-04-25 01:23:00|18.64|18.44|18.64|18.44|18.64|18.44|18.64|18.44|1
1650849790000|2022-04-25 01:23:10|18.63|18.43|18.63|18.43|18.64|18.44|18.63|18.43|3
1650849810000|2022-04-25 01:23:30|18.64|18.44|18.63|18.43|18.64|18.44|18.63|18.43|2
1650849820000|2022-04-25 01:23:40|18.64|18.44|18.64|18.44|18.64|18.44|18.63|18.43|9
1650849830000|2022-04-25 01:23:50|18.65|18.45|18.64|18.44|18.65|18.45|18.64|18.44|2
1650849840000|2022-04-25 01:24:00|18.65|18.45|18.64|18.44|18.65|18.45|18.64|18.44|4
1650849850000|2022-04-25 01:24:10|18.65|18.45|18.64|18.44|18.65|18.45|18.64|18.44|2
1650849860000|2022-04-25 01:24:20|18.65|18.45|18.63|18.43|18.65|18.45|18.63|18.43|5
1650849870000|2022-04-25 01:24:30|18.62|18.42|18.62|18.42|18.62|18.42|18.62|18.42|1
1650849880000|2022-04-25 01:24:40|18.63|18.43|18.62|18.42|18.63|18.43|18.62|18.42|4
1650849890000|2022-04-25 01:24:50|18.63|18.43|18.63|18.43|18.63|18.43|18.62|18.42|9
1650849900000|2022-04-25 01:25:00|18.62|18.42|18.62|18.42|18.63|18.43|18.62|18.42|5
1650849910000|2022-04-25 01:25:10|18.63|18.43|18.62|18.42|18.63|18.43|18.62|18.42|6
1650849930000|2022-04-25 01:25:30|18.63|18.43|18.62|18.42|18.63|18.43|18.62|18.42|2
1650849950000|2022-04-25 01:25:50|18.63|18.43|18.63|18.43|18.63|18.43|18.63|18.43|1
1650849960000|2022-04-25 01:26:00|18.62|18.42|18.63|18.43|18.63|18.43|18.62|18.42|2
1650850000000|2022-04-25 01:26:40|18.64|18.44|18.64|18.44|18.64|18.44|18.64|18.44|1
1650850030000|2022-04-25 01:27:10|18.63|18.43|18.63|18.43|18.64|18.44|18.63|18.43|3
1650850040000|2022-04-25 01:27:20|18.64|18.44|18.64|18.44|18.64|18.44|18.63|18.43|3
1650850080000|2022-04-25 01:28:00|18.63|18.43|18.64|18.44|18.64|18.44|18.63|18.43|4
1650850090000|2022-04-25 01:28:10|18.65|18.45|18.65|18.45|18.65|18.45|18.65|18.45|1
1650850100000|2022-04-25 01:28:20|18.64|18.44|18.64|18.44|18.65|18.45|18.64|18.44|5
1650850150000|2022-04-25 01:29:10|18.63|18.43|18.63|18.43|18.64|18.44|18.63|18.43|3
1650850180000|2022-04-25 01:29:40|18.62|18.42|18.62|18.42|18.62|18.42|18.61|18.41|7
1650850190000|2022-04-25 01:29:50|18.61|18.41|18.62|18.42|18.63|18.43|18.61|18.41|4
1650850200000|2022-04-25 01:30:00|18.63|18.43|18.63|18.43|18.64|18.44|18.62|18.42|5
1650850210000|2022-04-25 01:30:10|18.62|18.42|18.63|18.43|18.63|18.43|18.62|18.42|4
1650850220000|2022-04-25 01:30:20|18.64|18.44|18.63|18.43|18.64|18.44|18.63|18.43|4
1650850240000|2022-04-25 01:30:40|18.62|18.42|18.63|18.43|18.63|18.43|18.62|18.42|4
1650850250000|2022-04-25 01:30:50|18.62|18.42|18.62|18.42|18.62|18.42|18.62|18.42|1
1650850260000|2022-04-25 01:31:00|18.63|18.43|18.63|18.43|18.63|18.43|18.62|18.42|3
1650850270000|2022-04-25 01:31:10|18.62|18.42|18.63|18.43|18.63|18.43|18.62|18.42|4
1650850280000|2022-04-25 01:31:20|18.62|18.42|18.63|18.43|18.63|18.43|18.62|18.42|2
1650850290000|2022-04-25 01:31:30|18.64|18.44|18.64|18.44|18.64|18.44|18.63|18.43|3
1650850300000|2022-04-25 01:31:40|18.63|18.43|18.64|18.44|18.64|18.44|18.63|18.43|2
1650850310000|2022-04-25 01:31:50|18.63|18.43|18.64|18.44|18.64|18.44|18.63|18.43|4
1650850320000|2022-04-25 01:32:00|18.65|18.45|18.65|18.45|18.65|18.45|18.65|18.45|1
1650850350000|2022-04-25 01:32:30|18.64|18.44|18.64|18.44|18.64|18.44|18.64|18.44|1
1650850360000|2022-04-25 01:32:40|18.65|18.45|18.64|18.44|18.65|18.45|18.64|18.44|2
1650850370000|2022-04-25 01:32:50|18.65|18.45|18.64|18.44|18.65|18.45|18.64|18.44|2
1650850380000|2022-04-25 01:33:00|18.65|18.45|18.65|18.45|18.65|18.45|18.64|18.44|9
1650850390000|2022-04-25 01:33:10|18.64|18.44|18.63|18.43|18.64|18.44|18.63|18.43|8
1650850400000|2022-04-25 01:33:20|18.64|18.44|18.63|18.43|18.64|18.44|18.63|18.43|4
1650850410000|2022-04-25 01:33:30|18.64|18.44|18.63|18.43|18.64|18.44|18.63|18.43|4
1650850420000|2022-04-25 01:33:40|18.64|18.44|18.63|18.43|18.64|18.44|18.63|18.43|4
1650850460000|2022-04-25 01:34:20|18.64|18.44|18.63|18.43|18.64|18.44|18.63|18.43|2
1650850470000|2022-04-25 01:34:30|18.64|18.44|18.64|18.44|18.64|18.44|18.64|18.44|1
1650850480000|2022-04-25 01:34:40|18.65|18.45|18.64|18.44|18.65|18.45|18.64|18.44|2
1650850490000|2022-04-25 01:34:50|18.65|18.45|18.64|18.44|18.65|18.45|18.64|18.44|4
1650850500000|2022-04-25 01:35:00|18.65|18.45|18.64|18.44|18.65|18.45|18.64|18.44|12
1650850510000|2022-04-25 01:35:10|18.65|18.45|18.64|18.44|18.65|18.45|18.64|18.44|8
1650850520000|2022-04-25 01:35:20|18.65|18.45|18.64|18.44|18.65|18.45|18.64|18.44|6
1650850550000|2022-04-25 01:35:50|18.65|18.45|18.64|18.44|18.65|18.45|18.64|18.44|2
1650850560000|2022-04-25 01:36:00|18.65|18.45|18.65|18.45|18.65|18.45|18.64|18.44|3
1650850570000|2022-04-25 01:36:10|18.64|18.44|18.64|18.44|18.64|18.44|18.64|18.44|1
1650850580000|2022-04-25 01:36:20|18.65|18.45|18.64|18.44|18.65|18.45|18.64|18.44|4
1650850590000|2022-04-25 01:36:30|18.65|18.45|18.65|18.45|18.65|18.45|18.64|18.44|3
1650850620000|2022-04-25 01:37:00|18.64|18.44|18.65|18.45|18.65|18.45|18.64|18.44|10
1650850630000|2022-04-25 01:37:10|18.64|18.44|18.64|18.44|18.64|18.44|18.64|18.44|1
1650850640000|2022-04-25 01:37:20|18.65|18.45|18.64|18.44|18.65|18.45|18.64|18.44|4
1650850680000|2022-04-25 01:38:00|18.65|18.45|18.65|18.45|18.65|18.45|18.64|18.44|3
1650850690000|2022-04-25 01:38:10|18.64|18.44|18.65|18.45|18.65|18.45|18.64|18.44|4
1650850710000|2022-04-25 01:38:30|18.66|18.46|18.65|18.45|18.66|18.46|18.65|18.45|2
1650850720000|2022-04-25 01:38:40|18.66|18.46|18.66|18.46|18.66|18.46|18.66|18.46|1
1650850740000|2022-04-25 01:39:00|18.67|18.47|18.68|18.48|18.68|18.48|18.66|18.46|6
1650850800000|2022-04-25 01:40:00|18.69|18.49|18.7|18.5|18.7|18.5|18.69|18.49|4
1650850810000|2022-04-25 01:40:10|18.69|18.49|18.69|18.49|18.7|18.5|18.69|18.49|3
1650850820000|2022-04-25 01:40:20|18.7|18.5|18.69|18.49|18.7|18.5|18.69|18.49|4
1650850830000|2022-04-25 01:40:30|18.68|18.48|18.68|18.48|18.69|18.49|18.68|18.48|3
1650850840000|2022-04-25 01:40:40|18.69|18.49|18.68|18.48|18.69|18.49|18.68|18.48|12
1650850860000|2022-04-25 01:41:00|18.69|18.49|18.68|18.48|18.69|18.49|18.67|18.47|4
1650850870000|2022-04-25 01:41:10|18.69|18.49|18.69|18.49|18.69|18.49|18.68|18.48|7
1650850900000|2022-04-25 01:41:40|18.7|18.5|18.69|18.49|18.7|18.5|18.69|18.49|2
1650851020000|2022-04-25 01:43:40|18.7|18.5|18.69|18.49|18.7|18.5|18.69|18.49|6
1650851040000|2022-04-25 01:44:00|18.68|18.48|18.68|18.48|18.68|18.48|18.68|18.48|1
1650851050000|2022-04-25 01:44:10|18.69|18.49|18.69|18.49|18.69|18.49|18.69|18.49|1
1650851070000|2022-04-25 01:44:30|18.7|18.5|18.7|18.5|18.7|18.5|18.7|18.5|1
1650851100000|2022-04-25 01:45:00|18.69|18.49|18.69|18.49|18.7|18.5|18.69|18.49|5
1650851160000|2022-04-25 01:46:00|18.68|18.48|18.69|18.49|18.69|18.49|18.68|18.48|2
1650851220000|2022-04-25 01:47:00|18.68|18.48|18.69|18.49|18.69|18.49|18.68|18.48|6
1650851230000|2022-04-25 01:47:10|18.68|18.48|18.68|18.48|18.69|18.49|18.68|18.48|7
1650851240000|2022-04-25 01:47:20|18.69|18.49|18.69|18.49|18.69|18.49|18.68|18.48|7
1650851250000|2022-04-25 01:47:30|18.68|18.48|18.69|18.49|18.69|18.49|18.68|18.48|2
1650851260000|2022-04-25 01:47:40|18.68|18.48|18.68|18.48|18.69|18.49|18.68|18.48|7
1650851270000|2022-04-25 01:47:50|18.67|18.47|18.67|18.47|18.68|18.48|18.67|18.47|3
1650851280000|2022-04-25 01:48:00|18.68|18.48|18.68|18.48|18.68|18.48|18.67|18.47|5
1650851290000|2022-04-25 01:48:10|18.67|18.47|18.68|18.48|18.68|18.48|18.67|18.47|4
1650851300000|2022-04-25 01:48:20|18.69|18.49|18.68|18.48|18.69|18.49|18.68|18.48|4
1650851330000|2022-04-25 01:48:50|18.67|18.47|18.66|18.46|18.67|18.47|18.66|18.46|4
1650851340000|2022-04-25 01:49:00|18.67|18.47|18.66|18.46|18.67|18.47|18.66|18.46|4
1650851360000|2022-04-25 01:49:20|18.65|18.45|18.66|18.46|18.66|18.46|18.65|18.45|2
1650851370000|2022-04-25 01:49:30|18.65|18.45|18.65|18.45|18.66|18.46|18.65|18.45|13
1650851380000|2022-04-25 01:49:40|18.66|18.46|18.65|18.45|18.66|18.46|18.65|18.45|6
1650851390000|2022-04-25 01:49:50|18.66|18.46|18.66|18.46|18.66|18.46|18.65|18.45|3
1650851400000|2022-04-25 01:50:00|18.65|18.45|18.66|18.46|18.66|18.46|18.65|18.45|8
1650851410000|2022-04-25 01:50:10|18.65|18.45|18.65|18.45|18.66|18.46|18.65|18.45|5
1650851420000|2022-04-25 01:50:20|18.66|18.46|18.65|18.45|18.66|18.46|18.65|18.45|6
1650851430000|2022-04-25 01:50:30|18.66|18.46|18.66|18.46|18.66|18.46|18.65|18.45|7
1650851440000|2022-04-25 01:50:40|18.65|18.45|18.66|18.46|18.66|18.46|18.65|18.45|2
1650851490000|2022-04-25 01:51:30|18.65|18.45|18.66|18.46|18.66|18.46|18.65|18.45|6
1650851500000|2022-04-25 01:51:40|18.65|18.45|18.65|18.45|18.66|18.46|18.65|18.45|3
1650851520000|2022-04-25 01:52:00|18.66|18.46|18.66|18.46|18.66|18.46|18.65|18.45|3
1650851560000|2022-04-25 01:52:40|18.65|18.45|18.65|18.45|18.65|18.45|18.65|18.45|1
1650851570000|2022-04-25 01:52:50|18.66|18.46|18.65|18.45|18.66|18.46|18.65|18.45|2
1650851620000|2022-04-25 01:53:40|18.66|18.46|18.66|18.46|18.66|18.46|18.65|18.45|5
1650851650000|2022-04-25 01:54:10|18.65|18.45|18.65|18.45|18.65|18.45|18.65|18.45|1
1650851660000|2022-04-25 01:54:20|18.66|18.46|18.65|18.45|18.66|18.46|18.65|18.45|2
1650851730000|2022-04-25 01:55:30|18.66|18.46|18.65|18.45|18.66|18.46|18.65|18.45|2
1650851760000|2022-04-25 01:56:00|18.66|18.46|18.66|18.46|18.66|18.46|18.65|18.45|5
1650851770000|2022-04-25 01:56:10|18.65|18.45|18.66|18.46|18.66|18.46|18.65|18.45|4
1650851810000|2022-04-25 01:56:50|18.67|18.47|18.67|18.47|18.67|18.47|18.66|18.46|3
1650851820000|2022-04-25 01:57:00|18.66|18.46|18.67|18.47|18.67|18.47|18.66|18.46|2
1650851840000|2022-04-25 01:57:20|18.68|18.48|18.68|18.48|18.68|18.48|18.68|18.48|1
1650851850000|2022-04-25 01:57:30|18.67|18.47|18.68|18.48|18.68|18.48|18.67|18.47|2
1650851870000|2022-04-25 01:57:50|18.67|18.47|18.68|18.48|18.68|18.48|18.67|18.47|4
1650851880000|2022-04-25 01:58:00|18.67|18.47|18.67|18.47|18.68|18.48|18.66|18.46|5
1650851890000|2022-04-25 01:58:10|18.66|18.46|18.67|18.47|18.67|18.47|18.66|18.46|2
1650851900000|2022-04-25 01:58:20|18.66|18.46|18.67|18.47|18.67|18.47|18.66|18.46|8
1650851910000|2022-04-25 01:58:30|18.68|18.48|18.68|18.48|18.68|18.48|18.68|18.48|1
1650851920000|2022-04-25 01:58:40|18.67|18.47|18.68|18.48|18.68|18.48|18.67|18.47|2
1650851930000|2022-04-25 01:58:50|18.67|18.47|18.68|18.48|18.68|18.48|18.67|18.47|4
1650851940000|2022-04-25 01:59:00|18.67|18.47|18.67|18.47|18.68|18.48|18.67|18.47|7
1650851950000|2022-04-25 01:59:10|18.68|18.48|18.68|18.48|18.68|18.48|18.67|18.47|3
1650851960000|2022-04-25 01:59:20|18.67|18.47|18.67|18.47|18.67|18.47|18.67|18.47|1
1650851970000|2022-04-25 01:59:30|18.66|18.46|18.66|18.46|18.67|18.47|18.66|18.46|3
1650851980000|2022-04-25 01:59:40|18.67|18.47|18.66|18.46|18.67|18.47|18.66|18.46|2
1650851990000|2022-04-25 01:59:50|18.65|18.45|18.66|18.46|18.66|18.46|18.65|18.45|6
1650852000000|2022-04-25 02:00:00|18.67|18.47|18.66|18.46|18.67|18.47|18.66|18.46|6
1650852030000|2022-04-25 02:00:30|18.67|18.47|18.66|18.46|18.67|18.47|18.66|18.46|2
1650852040000|2022-04-25 02:00:40|18.67|18.47|18.67|18.47|18.67|18.47|18.66|18.46|7
1650852060000|2022-04-25 02:01:00|18.68|18.48|18.67|18.47|18.68|18.48|18.67|18.47|2
1650852070000|2022-04-25 02:01:10|18.68|18.48|18.67|18.47|18.68|18.48|18.67|18.47|2
1650852080000|2022-04-25 02:01:20|18.68|18.48|18.67|18.47|18.68|18.48|18.67|18.47|2
1650852090000|2022-04-25 02:01:30|18.68|18.48|18.67|18.47|18.68|18.48|18.67|18.47|6
1650852110000|2022-04-25 02:01:50|18.68|18.48|18.68|18.48|18.68|18.48|18.67|18.47|3
1650852130000|2022-04-25 02:02:10|18.67|18.47|18.67|18.47|18.68|18.48|18.67|18.47|3
1650852150000|2022-04-25 02:02:30|18.66|18.46|18.66|18.46|18.67|18.47|18.65|18.45|5
1650852160000|2022-04-25 02:02:40|18.65|18.45|18.66|18.46|18.66|18.46|18.65|18.45|6
1650852170000|2022-04-25 02:02:50|18.65|18.45|18.66|18.46|18.66|18.46|18.65|18.45|2
1650852180000|2022-04-25 02:03:00|18.67|18.47|18.67|18.47|18.67|18.47|18.66|18.46|5
1650852210000|2022-04-25 02:03:30|18.68|18.48|18.67|18.47|18.68|18.48|18.67|18.47|10
1650852230000|2022-04-25 02:03:50|18.66|18.46|18.67|18.47|18.67|18.47|18.66|18.46|4
1650852240000|2022-04-25 02:04:00|18.66|18.46|18.66|18.46|18.67|18.47|18.66|18.46|5
1650852250000|2022-04-25 02:04:10|18.67|18.47|18.67|18.47|18.67|18.47|18.66|18.46|7
1650852260000|2022-04-25 02:04:20|18.66|18.46|18.67|18.47|18.67|18.47|18.66|18.46|8
1650852270000|2022-04-25 02:04:30|18.66|18.46|18.67|18.47|18.67|18.47|18.66|18.46|2
1650852290000|2022-04-25 02:04:50|18.66|18.46|18.67|18.47|18.67|18.47|18.66|18.46|4
1650852300000|2022-04-25 02:05:00|18.66|18.46|18.66|18.46|18.67|18.47|18.66|18.46|7
1650852310000|2022-04-25 02:05:10|18.67|18.47|18.66|18.46|18.67|18.47|18.66|18.46|4
1650852320000|2022-04-25 02:05:20|18.67|18.47|18.67|18.47|18.67|18.47|18.66|18.46|3
1650852330000|2022-04-25 02:05:30|18.66|18.46|18.66|18.46|18.67|18.47|18.66|18.46|9
1650852340000|2022-04-25 02:05:40|18.67|18.47|18.66|18.46|18.67|18.47|18.66|18.46|2
1650852470000|2022-04-25 02:07:50|18.65|18.45|18.65|18.45|18.66|18.46|18.65|18.45|3
1650852480000|2022-04-25 02:08:00|18.66|18.46|18.66|18.46|18.66|18.46|18.65|18.45|3
1650852490000|2022-04-25 02:08:10|18.65|18.45|18.65|18.45|18.65|18.45|18.65|18.45|1
1650852500000|2022-04-25 02:08:20|18.66|18.46|18.65|18.45|18.66|18.46|18.65|18.45|6
1650852510000|2022-04-25 02:08:30|18.66|18.46|18.65|18.45|18.66|18.46|18.65|18.45|4
1650852530000|2022-04-25 02:08:50|18.66|18.46|18.65|18.45|18.66|18.46|18.65|18.45|2
1650852550000|2022-04-25 02:09:10|18.66|18.46|18.65|18.45|18.66|18.46|18.65|18.45|2
1650852560000|2022-04-25 02:09:20|18.66|18.46|18.65|18.45|18.66|18.46|18.65|18.45|2
1650852570000|2022-04-25 02:09:30|18.66|18.46|18.66|18.46|18.66|18.46|18.65|18.45|3
1650852590000|2022-04-25 02:09:50|18.67|18.47|18.66|18.46|18.67|18.47|18.66|18.46|12
1650852650000|2022-04-25 02:10:50|18.65|18.45|18.66|18.46|18.66|18.46|18.65|18.45|4
1650852700000|2022-04-25 02:11:40|18.65|18.45|18.65|18.45|18.66|18.46|18.65|18.45|3
1650852710000|2022-04-25 02:11:50|18.66|18.46|18.65|18.45|18.66|18.46|18.65|18.45|4
1650852720000|2022-04-25 02:12:00|18.66|18.46|18.66|18.46|18.66|18.46|18.65|18.45|13
1650852740000|2022-04-25 02:12:20|18.65|18.45|18.66|18.46|18.66|18.46|18.65|18.45|2
1650852810000|2022-04-25 02:13:30|18.65|18.45|18.65|18.45|18.66|18.46|18.65|18.45|5
1650852820000|2022-04-25 02:13:40|18.66|18.46|18.65|18.45|18.66|18.46|18.65|18.45|4
1650852890000|2022-04-25 02:14:50|18.66|18.46|18.66|18.46|18.66|18.46|18.65|18.45|5
1650852900000|2022-04-25 02:15:00|18.65|18.45|18.65|18.45|18.65|18.45|18.65|18.45|1
1650852930000|2022-04-25 02:15:30|18.66|18.46|18.65|18.45|18.66|18.46|18.65|18.45|2
1650852970000|2022-04-25 02:16:10|18.66|18.46|18.66|18.46|18.66|18.46|18.66|18.46|1
1650853000000|2022-04-25 02:16:40|18.65|18.45|18.66|18.46|18.66|18.46|18.65|18.45|2
1650853020000|2022-04-25 02:17:00|18.65|18.45|18.66|18.46|18.66|18.46|18.65|18.45|4
1650853030000|2022-04-25 02:17:10|18.65|18.45|18.66|18.46|18.66|18.46|18.65|18.45|2
1650853120000|2022-04-25 02:18:40|18.65|18.45|18.66|18.46|18.66|18.46|18.65|18.45|2
1650853130000|2022-04-25 02:18:50|18.65|18.45|18.65|18.45|18.66|18.46|18.65|18.45|3
1650853140000|2022-04-25 02:19:00|18.66|18.46|18.66|18.46|18.66|18.46|18.66|18.46|1
1650853190000|2022-04-25 02:19:50|18.65|18.45|18.66|18.46|18.66|18.46|18.65|18.45|2
1650853250000|2022-04-25 02:20:50|18.67|18.47|18.67|18.47|18.67|18.47|18.67|18.47|1
1650853260000|2022-04-25 02:21:00|18.68|18.48|18.67|18.47|18.68|18.48|18.67|18.47|8
1650853310000|2022-04-25 02:21:50|18.68|18.48|18.67|18.47|18.68|18.48|18.67|18.47|6
1650853320000|2022-04-25 02:22:00|18.68|18.48|18.68|18.48|18.68|18.48|18.67|18.47|3
1650853350000|2022-04-25 02:22:30|18.69|18.49|18.69|18.49|18.69|18.49|18.69|18.49|1
1650853360000|2022-04-25 02:22:40|18.68|18.48|18.67|18.47|18.68|18.48|18.66|18.46|4
1650853370000|2022-04-25 02:22:50|18.66|18.46|18.66|18.46|18.67|18.47|18.66|18.46|3
1650853380000|2022-04-25 02:23:00|18.67|18.47|18.67|18.47|18.67|18.47|18.67|18.47|1
1650853420000|2022-04-25 02:23:40|18.66|18.46|18.67|18.47|18.67|18.47|18.66|18.46|4
1650853430000|2022-04-25 02:23:50|18.66|18.46|18.66|18.46|18.66|18.46|18.66|18.46|1
1650853470000|2022-04-25 02:24:30|18.65|18.45|18.66|18.46|18.66|18.46|18.65|18.45|10
1650853480000|2022-04-25 02:24:40|18.65|18.45|18.65|18.45|18.65|18.45|18.65|18.45|1
1650853500000|2022-04-25 02:25:00|18.64|18.44|18.65|18.45|18.65|18.45|18.64|18.44|2
1650853510000|2022-04-25 02:25:10|18.64|18.44|18.63|18.43|18.64|18.44|18.62|18.42|4
1650853520000|2022-04-25 02:25:20|18.62|18.42|18.63|18.43|18.63|18.43|18.62|18.42|2
1650853530000|2022-04-25 02:25:30|18.64|18.44|18.64|18.44|18.64|18.44|18.64|18.44|1
1650853540000|2022-04-25 02:25:40|18.63|18.43|18.63|18.43|18.63|18.43|18.63|18.43|1
1650853550000|2022-04-25 02:25:50|18.62|18.42|18.62|18.42|18.62|18.42|18.61|18.41|7
1650853560000|2022-04-25 02:26:00|18.63|18.43|18.63|18.43|18.64|18.44|18.63|18.43|3
1650853570000|2022-04-25 02:26:10|18.64|18.44|18.64|18.44|18.64|18.44|18.63|18.43|3
1650853590000|2022-04-25 02:26:30|18.65|18.45|18.64|18.44|18.65|18.45|18.64|18.44|8
1650853640000|2022-04-25 02:27:20|18.65|18.45|18.65|18.45|18.65|18.45|18.65|18.45|1
1650853660000|2022-04-25 02:27:40|18.64|18.44|18.64|18.44|18.65|18.45|18.64|18.44|3
1650853670000|2022-04-25 02:27:50|18.65|18.45|18.65|18.45|18.65|18.45|18.65|18.45|1
1650853680000|2022-04-25 02:28:00|18.64|18.44|18.65|18.45|18.65|18.45|18.64|18.44|8
1650853690000|2022-04-25 02:28:10|18.64|18.44|18.64|18.44|18.65|18.45|18.64|18.44|5
1650853720000|2022-04-25 02:28:40|18.63|18.43|18.63|18.43|18.63|18.43|18.63|18.43|1
1650853730000|2022-04-25 02:28:50|18.64|18.44|18.63|18.43|18.64|18.44|18.63|18.43|2
1650853740000|2022-04-25 02:29:00|18.64|18.44|18.64|18.44|18.64|18.44|18.64|18.44|1
1650853750000|2022-04-25 02:29:10|18.63|18.43|18.63|18.43|18.63|18.43|18.63|18.43|1
1650853770000|2022-04-25 02:29:30|18.64|18.44|18.64|18.44|18.64|18.44|18.63|18.43|7
1650853780000|2022-04-25 02:29:40|18.63|18.43|18.64|18.44|18.64|18.44|18.63|18.43|6
1650853800000|2022-04-25 02:30:00|18.65|18.45|18.65|18.45|18.65|18.45|18.64|18.44|3
1650853820000|2022-04-25 02:30:20|18.66|18.46|18.66|18.46|18.66|18.46|18.66|18.46|1
1650853830000|2022-04-25 02:30:30|18.65|18.45|18.66|18.46|18.66|18.46|18.65|18.45|2
1650853840000|2022-04-25 02:30:40|18.65|18.45|18.65|18.45|18.66|18.46|18.65|18.45|3
1650853850000|2022-04-25 02:30:50|18.66|18.46|18.66|18.46|18.66|18.46|18.65|18.45|3
1650853860000|2022-04-25 02:31:00|18.65|18.45|18.66|18.46|18.66|18.46|18.65|18.45|2
1650853870000|2022-04-25 02:31:10|18.65|18.45|18.65|18.45|18.65|18.45|18.65|18.45|1
1650853880000|2022-04-25 02:31:20|18.64|18.44|18.64|18.44|18.65|18.45|18.64|18.44|5
1650853890000|2022-04-25 02:31:30|18.65|18.45|18.65|18.45|18.65|18.45|18.64|18.44|3
1650853900000|2022-04-25 02:31:40|18.64|18.44|18.65|18.45|18.65|18.45|18.64|18.44|2
1650853910000|2022-04-25 02:31:50|18.64|18.44|18.65|18.45|18.65|18.45|18.64|18.44|2
1650853920000|2022-04-25 02:32:00|18.64|18.44|18.64|18.44|18.64|18.44|18.64|18.44|1
1650853930000|2022-04-25 02:32:10|18.65|18.45|18.64|18.44|18.65|18.45|18.64|18.44|2
1650853980000|2022-04-25 02:33:00|18.65|18.45|18.65|18.45|18.65|18.45|18.64|18.44|7
1650853990000|2022-04-25 02:33:10|18.64|18.44|18.65|18.45|18.65|18.45|18.64|18.44|2
1650854000000|2022-04-25 02:33:20|18.64|18.44|18.64|18.44|18.65|18.45|18.64|18.44|3
1650854010000|2022-04-25 02:33:30|18.65|18.45|18.64|18.44|18.65|18.45|18.64|18.44|2
1650854020000|2022-04-25 02:33:40|18.63|18.43|18.64|18.44|18.64|18.44|18.63|18.43|4
1650854030000|2022-04-25 02:33:50|18.63|18.43|18.64|18.44|18.64|18.44|18.63|18.43|2
1650854060000|2022-04-25 02:34:20|18.65|18.45|18.65|18.45|18.66|18.46|18.64|18.44|9
1650854070000|2022-04-25 02:34:30|18.66|18.46|18.66|18.46|18.66|18.46|18.65|18.45|3
1650854080000|2022-04-25 02:34:40|18.65|18.45|18.65|18.45|18.66|18.46|18.65|18.45|3
1650854090000|2022-04-25 02:34:50|18.66|18.46|18.65|18.45|18.66|18.46|18.65|18.45|4
1650854100000|2022-04-25 02:35:00|18.66|18.46|18.65|18.45|18.66|18.46|18.65|18.45|2
1650854110000|2022-04-25 02:35:10|18.64|18.44|18.64|18.44|18.65|18.45|18.64|18.44|3
1650854120000|2022-04-25 02:35:20|18.63|18.43|18.64|18.44|18.64|18.44|18.63|18.43|2
1650854130000|2022-04-25 02:35:30|18.63|18.43|18.64|18.44|18.64|18.44|18.63|18.43|6
1650854160000|2022-04-25 02:36:00|18.65|18.45|18.65|18.45|18.65|18.45|18.65|18.45|1
1650854190000|2022-04-25 02:36:30|18.66|18.46|18.66|18.46|18.66|18.46|18.66|18.46|1
1650854200000|2022-04-25 02:36:40|18.65|18.45|18.66|18.46|18.66|18.46|18.65|18.45|2
1650854210000|2022-04-25 02:36:50|18.65|18.45|18.65|18.45|18.66|18.46|18.65|18.45|5
1650854220000|2022-04-25 02:37:00|18.66|18.46|18.66|18.46|18.66|18.46|18.66|18.46|1
1650854230000|2022-04-25 02:37:10|18.65|18.45|18.65|18.45|18.65|18.45|18.65|18.45|1
1650854260000|2022-04-25 02:37:40|18.64|18.44|18.64|18.44|18.65|18.45|18.64|18.44|3
1650854280000|2022-04-25 02:38:00|18.65|18.45|18.64|18.44|18.65|18.45|18.64|18.44|4
1650854290000|2022-04-25 02:38:10|18.65|18.45|18.64|18.44|18.65|18.45|18.64|18.44|2
1650854340000|2022-04-25 02:39:00|18.65|18.45|18.64|18.44|18.65|18.45|18.64|18.44|4
1650854350000|2022-04-25 02:39:10|18.65|18.45|18.65|18.45|18.65|18.45|18.64|18.44|3
1650854360000|2022-04-25 02:39:20|18.64|18.44|18.64|18.44|18.64|18.44|18.64|18.44|1
1650854380000|2022-04-25 02:39:40|18.63|18.43|18.64|18.44|18.64|18.44|18.63|18.43|4
1650854480000|2022-04-25 02:41:20|18.65|18.45|18.66|18.46|18.66|18.46|18.64|18.44|6
1650854490000|2022-04-25 02:41:30|18.65|18.45|18.65|18.45|18.66|18.46|18.65|18.45|3
1650854550000|2022-04-25 02:42:30|18.64|18.44|18.65|18.45|18.65|18.45|18.64|18.44|2
1650854560000|2022-04-25 02:42:40|18.64|18.44|18.65|18.45|18.65|18.45|18.64|18.44|2
1650854570000|2022-04-25 02:42:50|18.64|18.44|18.64|18.44|18.64|18.44|18.64|18.44|1
1650854580000|2022-04-25 02:43:00|18.65|18.45|18.64|18.44|18.65|18.45|18.64|18.44|2
1650854710000|2022-04-25 02:45:10|18.65|18.45|18.65|18.45|18.65|18.45|18.64|18.44|3
1650854720000|2022-04-25 02:45:20|18.64|18.44|18.64|18.44|18.65|18.45|18.64|18.44|3
1650854730000|2022-04-25 02:45:30|18.65|18.45|18.65|18.45|18.65|18.45|18.64|18.44|5
1650854740000|2022-04-25 02:45:40|18.64|18.44|18.65|18.45|18.65|18.45|18.64|18.44|4
1650854760000|2022-04-25 02:46:00|18.64|18.44|18.65|18.45|18.65|18.45|18.64|18.44|2
1650854770000|2022-04-25 02:46:10|18.64|18.44|18.64|18.44|18.64|18.44|18.64|18.44|1
1650854780000|2022-04-25 02:46:20|18.65|18.45|18.64|18.44|18.65|18.45|18.64|18.44|2
1650854790000|2022-04-25 02:46:30|18.65|18.45|18.64|18.44|18.65|18.45|18.64|18.44|2
1650854820000|2022-04-25 02:47:00|18.65|18.45|18.64|18.44|18.65|18.45|18.64|18.44|4
1650854830000|2022-04-25 02:47:10|18.65|18.45|18.64|18.44|18.65|18.45|18.64|18.44|4
1650854840000|2022-04-25 02:47:20|18.65|18.45|18.65|18.45|18.65|18.45|18.65|18.45|1
1650854930000|2022-04-25 02:48:50|18.64|18.44|18.65|18.45|18.65|18.45|18.64|18.44|6
1650854990000|2022-04-25 02:49:50|18.64|18.44|18.64|18.44|18.65|18.45|18.64|18.44|5
1650855000000|2022-04-25 02:50:00|18.65|18.45|18.64|18.44|18.65|18.45|18.64|18.44|10
1650855010000|2022-04-25 02:50:10|18.65|18.45|18.64|18.44|18.65|18.45|18.64|18.44|2
1650855050000|2022-04-25 02:50:50|18.65|18.45|18.64|18.44|18.65|18.45|18.64|18.44|2
1650855060000|2022-04-25 02:51:00|18.65|18.45|18.65|18.45|18.65|18.45|18.65|18.45|1
1650855070000|2022-04-25 02:51:10|18.66|18.46|18.65|18.45|18.66|18.46|18.65|18.45|2
1650855080000|2022-04-25 02:51:20|18.66|18.46|18.66|18.46|18.67|18.47|18.66|18.46|9
1650855090000|2022-04-25 02:51:30|18.67|18.47|18.67|18.47|18.67|18.47|18.66|18.46|7
1650855100000|2022-04-25 02:51:40|18.66|18.46|18.67|18.47|18.67|18.47|18.66|18.46|10
1650855110000|2022-04-25 02:51:50|18.66|18.46|18.66|18.46|18.67|18.47|18.66|18.46|11
1650855130000|2022-04-25 02:52:10|18.67|18.47|18.67|18.47|18.67|18.47|18.66|18.46|3
1650855150000|2022-04-25 02:52:30|18.66|18.46|18.67|18.47|18.67|18.47|18.66|18.46|2
1650855160000|2022-04-25 02:52:40|18.66|18.46|18.67|18.47|18.67|18.47|18.66|18.46|4
1650855180000|2022-04-25 02:53:00|18.66|18.46|18.67|18.47|18.67|18.47|18.66|18.46|2
1650855190000|2022-04-25 02:53:10|18.66|18.46|18.66|18.46|18.67|18.47|18.66|18.46|5
1650855200000|2022-04-25 02:53:20|18.67|18.47|18.66|18.46|18.67|18.47|18.66|18.46|4
1650855240000|2022-04-25 02:54:00|18.67|18.47|18.67|18.47|18.67|18.47|18.67|18.47|1
1650855250000|2022-04-25 02:54:10|18.66|18.46|18.66|18.46|18.66|18.46|18.66|18.46|1
1650855330000|2022-04-25 02:55:30|18.67|18.47|18.66|18.46|18.67|18.47|18.66|18.46|2
1650855380000|2022-04-25 02:56:20|18.65|18.45|18.65|18.45|18.66|18.46|18.65|18.45|3
1650855390000|2022-04-25 02:56:30|18.66|18.46|18.65|18.45|18.66|18.46|18.65|18.45|2
1650855400000|2022-04-25 02:56:40|18.66|18.46|18.66|18.46|18.66|18.46|18.66|18.46|1
1650855410000|2022-04-25 02:56:50|18.67|18.47|18.67|18.47|18.67|18.47|18.66|18.46|7
1650855420000|2022-04-25 02:57:00|18.66|18.46|18.66|18.46|18.66|18.46|18.66|18.46|1
1650855430000|2022-04-25 02:57:10|18.67|18.47|18.67|18.47|18.67|18.47|18.66|18.46|3
1650855440000|2022-04-25 02:57:20|18.66|18.46|18.67|18.47|18.67|18.47|18.66|18.46|2
1650855450000|2022-04-25 02:57:30|18.66|18.46|18.67|18.47|18.67|18.47|18.66|18.46|2
1650855460000|2022-04-25 02:57:40|18.66|18.46|18.66|18.46|18.66|18.46|18.66|18.46|1
1650855470000|2022-04-25 02:57:50|18.67|18.47|18.67|18.47|18.67|18.47|18.67|18.47|1
1650855500000|2022-04-25 02:58:20|18.68|18.48|18.68|18.48|18.68|18.48|18.68|18.48|1
1650855510000|2022-04-25 02:58:30|18.69|18.49|18.68|18.48|18.69|18.49|18.67|18.47|4
1650855520000|2022-04-25 02:58:40|18.67|18.47|18.67|18.47|18.68|18.48|18.67|18.47|9
1650855530000|2022-04-25 02:58:50|18.68|18.48|18.68|18.48|18.68|18.48|18.67|18.47|5
1650855540000|2022-04-25 02:59:00|18.67|18.47|18.67|18.47|18.68|18.48|18.67|18.47|9
1650855550000|2022-04-25 02:59:10|18.68|18.48|18.68|18.48|18.68|18.48|18.67|18.47|7
1650855630000|2022-04-25 03:00:30|18.69|18.49|18.69|18.49|18.69|18.49|18.68|18.48|3
1650855640000|2022-04-25 03:00:40|18.68|18.48|18.68|18.48|18.69|18.49|18.68|18.48|3
1650855680000|2022-04-25 03:01:20|18.69|18.49|18.69|18.49|18.69|18.49|18.68|18.48|3
1650855700000|2022-04-25 03:01:40|18.7|18.5|18.7|18.5|18.7|18.5|18.7|18.5|1
1650855740000|2022-04-25 03:02:20|18.71|18.51|18.71|18.51|18.71|18.51|18.71|18.51|1
1650855800000|2022-04-25 03:03:20|18.7|18.5|18.71|18.51|18.71|18.51|18.7|18.5|4
1650856020000|2022-04-25 03:07:00|18.72|18.52|18.72|18.52|18.72|18.52|18.72|18.52|1
1650856030000|2022-04-25 03:07:10|18.71|18.51|18.71|18.51|18.72|18.52|18.71|18.51|3
1650856040000|2022-04-25 03:07:20|18.72|18.52|18.71|18.51|18.72|18.52|18.71|18.51|10
1650856050000|2022-04-25 03:07:30|18.72|18.52|18.72|18.52|18.72|18.52|18.71|18.51|3
1650856060000|2022-04-25 03:07:40|18.71|18.51|18.72|18.52|18.72|18.52|18.71|18.51|2
1650856070000|2022-04-25 03:07:50|18.71|18.51|18.71|18.51|18.72|18.52|18.71|18.51|3
1650856080000|2022-04-25 03:08:00|18.72|18.52|18.72|18.52|18.72|18.52|18.72|18.52|1
1650856090000|2022-04-25 03:08:10|18.71|18.51|18.71|18.51|18.71|18.51|18.71|18.51|1
1650856100000|2022-04-25 03:08:20|18.72|18.52|18.72|18.52|18.72|18.52|18.72|18.52|1
1650856140000|2022-04-25 03:09:00|18.73|18.53|18.73|18.53|18.73|18.53|18.73|18.53|1
1650856150000|2022-04-25 03:09:10|18.72|18.52|18.72|18.52|18.72|18.52|18.72|18.52|1
1650856220000|2022-04-25 03:10:20|18.73|18.53|18.73|18.53|18.73|18.53|18.73|18.53|1
1650856230000|2022-04-25 03:10:30|18.74|18.54|18.74|18.54|18.74|18.54|18.74|18.54|1
1650856240000|2022-04-25 03:10:40|18.75|18.55|18.75|18.55|18.75|18.55|18.74|18.54|3
1650856250000|2022-04-25 03:10:50|18.76|18.56|18.76|18.56|18.76|18.56|18.75|18.55|3
1650856260000|2022-04-25 03:11:00|18.75|18.55|18.75|18.55|18.75|18.55|18.75|18.55|1
1650856280000|2022-04-25 03:11:20|18.74|18.54|18.75|18.55|18.75|18.55|18.74|18.54|4
1650856290000|2022-04-25 03:11:30|18.74|18.54|18.74|18.54|18.75|18.55|18.74|18.54|9
1650856300000|2022-04-25 03:11:40|18.75|18.55|18.74|18.54|18.75|18.55|18.74|18.54|6
1650856310000|2022-04-25 03:11:50|18.75|18.55|18.75|18.55|18.75|18.55|18.75|18.55|1
1650856320000|2022-04-25 03:12:00|18.74|18.54|18.74|18.54|18.74|18.54|18.74|18.54|1
1650856350000|2022-04-25 03:12:30|18.75|18.55|18.75|18.55|18.75|18.55|18.74|18.54|9
1650856480000|2022-04-25 03:14:40|18.76|18.56|18.76|18.56|18.76|18.56|18.76|18.56|1
1650856490000|2022-04-25 03:14:50|18.75|18.55|18.75|18.55|18.75|18.55|18.75|18.55|1
1650856500000|2022-04-25 03:15:00|18.76|18.56|18.76|18.56|18.76|18.56|18.75|18.55|5
1650856510000|2022-04-25 03:15:10|18.75|18.55|18.76|18.56|18.76|18.56|18.75|18.55|4
1650856520000|2022-04-25 03:15:20|18.75|18.55|18.76|18.56|18.76|18.56|18.75|18.55|2
1650856530000|2022-04-25 03:15:30|18.75|18.55|18.76|18.56|18.76|18.56|18.75|18.55|2
1650856580000|2022-04-25 03:16:20|18.77|18.57|18.77|18.57|18.77|18.57|18.77|18.57|1
1650856590000|2022-04-25 03:16:30|18.76|18.56|18.76|18.56|18.77|18.57|18.76|18.56|5
1650856600000|2022-04-25 03:16:40|18.77|18.57|18.77|18.57|18.77|18.57|18.76|18.56|5
1650856620000|2022-04-25 03:17:00|18.76|18.56|18.77|18.57|18.77|18.57|18.76|18.56|4
1650856630000|2022-04-25 03:17:10|18.76|18.56|18.76|18.56|18.77|18.57|18.76|18.56|3
1650856640000|2022-04-25 03:17:20|18.77|18.57|18.77|18.57|18.77|18.57|18.76|18.56|5
1650856650000|2022-04-25 03:17:30|18.76|18.56|18.77|18.57|18.77|18.57|18.76|18.56|6
1650856670000|2022-04-25 03:17:50|18.78|18.58|18.77|18.57|18.78|18.58|18.77|18.57|8
1650856680000|2022-04-25 03:18:00|18.78|18.58|18.77|18.57|18.78|18.58|18.77|18.57|8
1650856690000|2022-04-25 03:18:10|18.78|18.58|18.78|18.58|18.78|18.58|18.78|18.58|1
1650856700000|2022-04-25 03:18:20|18.77|18.57|18.77|18.57|18.78|18.58|18.77|18.57|5
1650856740000|2022-04-25 03:19:00|18.76|18.56|18.77|18.57|18.77|18.57|18.76|18.56|4
1650856750000|2022-04-25 03:19:10|18.76|18.56|18.76|18.56|18.77|18.57|18.76|18.56|15
1650856760000|2022-04-25 03:19:20|18.77|18.57|18.77|18.57|18.77|18.57|18.76|18.56|3
1650856770000|2022-04-25 03:19:30|18.76|18.56|18.77|18.57|18.77|18.57|18.76|18.56|6
1650856780000|2022-04-25 03:19:40|18.76|18.56|18.76|18.56|18.77|18.57|18.76|18.56|5
1650856790000|2022-04-25 03:19:50|18.77|18.57|18.77|18.57|18.77|18.57|18.76|18.56|7
1650856800000|2022-04-25 03:20:00|18.76|18.56|18.77|18.57|18.77|18.57|18.76|18.56|2
1650856810000|2022-04-25 03:20:10|18.76|18.56|18.78|18.58|18.78|18.58|18.76|18.56|3
1650856820000|2022-04-25 03:20:20|18.77|18.57|18.77|18.57|18.78|18.58|18.77|18.57|3
1650856830000|2022-04-25 03:20:30|18.78|18.58|18.78|18.58|18.78|18.58|18.77|18.57|3
1650856840000|2022-04-25 03:20:40|18.77|18.57|18.78|18.58|18.78|18.58|18.77|18.57|10
1650856860000|2022-04-25 03:21:00|18.77|18.57|18.77|18.57|18.77|18.57|18.77|18.57|1
1650856870000|2022-04-25 03:21:10|18.76|18.56|18.77|18.57|18.77|18.57|18.76|18.56|4
1650856880000|2022-04-25 03:21:20|18.76|18.56|18.76|18.56|18.77|18.57|18.76|18.56|5
1650856890000|2022-04-25 03:21:30|18.77|18.57|18.76|18.56|18.77|18.57|18.76|18.56|6
1650856900000|2022-04-25 03:21:40|18.77|18.57|18.77|18.57|18.77|18.57|18.76|18.56|9
1650856910000|2022-04-25 03:21:50|18.76|18.56|18.77|18.57|18.77|18.57|18.76|18.56|2
1650856920000|2022-04-25 03:22:00|18.76|18.56|18.77|18.57|18.77|18.57|18.76|18.56|2
1650856940000|2022-04-25 03:22:20|18.78|18.58|18.77|18.57|18.78|18.58|18.77|18.57|4
1650857080000|2022-04-25 03:24:40|18.76|18.56|18.77|18.57|18.77|18.57|18.76|18.56|2
1650857120000|2022-04-25 03:25:20|18.76|18.56|18.77|18.57|18.77|18.57|18.76|18.56|6
1650857130000|2022-04-25 03:25:30|18.76|18.56|18.77|18.57|18.77|18.57|18.76|18.56|2
1650857140000|2022-04-25 03:25:40|18.76|18.56|18.77|18.57|18.77|18.57|18.76|18.56|4
1650857150000|2022-04-25 03:25:50|18.76|18.56|18.76|18.56|18.77|18.57|18.76|18.56|3
1650857170000|2022-04-25 03:26:10|18.77|18.57|18.77|18.57|18.77|18.57|18.77|18.57|1
1650857230000|2022-04-25 03:27:10|18.76|18.56|18.76|18.56|18.77|18.57|18.76|18.56|7
1650857240000|2022-04-25 03:27:20|18.77|18.57|18.77|18.57|18.77|18.57|18.77|18.57|1
1650857250000|2022-04-25 03:27:30|18.76|18.56|18.76|18.56|18.77|18.57|18.76|18.56|5
1650857260000|2022-04-25 03:27:40|18.77|18.57|18.76|18.56|18.77|18.57|18.76|18.56|4
1650857290000|2022-04-25 03:28:10|18.77|18.57|18.76|18.56|18.77|18.57|18.76|18.56|12
1650857300000|2022-04-25 03:28:20|18.77|18.57|18.77|18.57|18.77|18.57|18.76|18.56|3
1650857310000|2022-04-25 03:28:30|18.76|18.56|18.77|18.57|18.77|18.57|18.76|18.56|2
1650857320000|2022-04-25 03:28:40|18.76|18.56|18.77|18.57|18.77|18.57|18.76|18.56|4
1650857330000|2022-04-25 03:28:50|18.76|18.56|18.77|18.57|18.77|18.57|18.76|18.56|6
1650857340000|2022-04-25 03:29:00|18.76|18.56|18.76|18.56|18.77|18.57|18.76|18.56|5
1650857360000|2022-04-25 03:29:20|18.77|18.57|18.77|18.57|18.77|18.57|18.76|18.56|3
1650857570000|2022-04-25 03:32:50|18.78|18.58|18.78|18.58|18.78|18.58|18.77|18.57|3
1650857580000|2022-04-25 03:33:00|18.77|18.57|18.77|18.57|18.77|18.57|18.77|18.57|1
1650857610000|2022-04-25 03:33:30|18.78|18.58|18.78|18.58|18.78|18.58|18.77|18.57|3
1650857640000|2022-04-25 03:34:00|18.79|18.59|18.78|18.58|18.79|18.59|18.78|18.58|2
1650857700000|2022-04-25 03:35:00|18.79|18.59|18.79|18.59|18.79|18.59|18.78|18.58|3
1650857770000|2022-04-25 03:36:10|18.78|18.58|18.78|18.58|18.79|18.59|18.78|18.58|3
1650857800000|2022-04-25 03:36:40|18.79|18.59|18.79|18.59|18.79|18.59|18.79|18.59|1
1650857820000|2022-04-25 03:37:00|18.78|18.58|18.78|18.58|18.78|18.58|18.78|18.58|1
1650857830000|2022-04-25 03:37:10|18.79|18.59|18.78|18.58|18.79|18.59|18.78|18.58|6
1650857850000|2022-04-25 03:37:30|18.79|18.59|18.79|18.59|18.79|18.59|18.78|18.58|3
1650857940000|2022-04-25 03:39:00|18.78|18.58|18.78|18.58|18.78|18.58|18.78|18.58|1
1650857950000|2022-04-25 03:39:10|18.79|18.59|18.79|18.59|18.79|18.59|18.79|18.59|1
1650857960000|2022-04-25 03:39:20|18.78|18.58|18.79|18.59|18.79|18.59|18.78|18.58|2
1650857970000|2022-04-25 03:39:30|18.8|18.6|18.79|18.59|18.8|18.6|18.79|18.59|2
1650857990000|2022-04-25 03:39:50|18.8|18.6|18.8|18.6|18.8|18.6|18.8|18.6|1
1650858000000|2022-04-25 03:40:00|18.79|18.59|18.79|18.59|18.79|18.59|18.79|18.59|1
1650858010000|2022-04-25 03:40:10|18.8|18.6|18.79|18.59|18.8|18.6|18.79|18.59|2
1650858050000|2022-04-25 03:40:50|18.78|18.58|18.79|18.59|18.79|18.59|18.78|18.58|2
1650858060000|2022-04-25 03:41:00|18.8|18.6|18.8|18.6|18.8|18.6|18.8|18.6|1
1650858210000|2022-04-25 03:43:30|18.81|18.61|18.81|18.61|18.81|18.61|18.81|18.61|1
1650858230000|2022-04-25 03:43:50|18.82|18.62|18.81|18.61|18.82|18.62|18.81|18.61|6
1650858240000|2022-04-25 03:44:00|18.8|18.6|18.8|18.6|18.81|18.61|18.8|18.6|3
1650858260000|2022-04-25 03:44:20|18.79|18.59|18.79|18.59|18.79|18.59|18.79|18.59|1
1650858280000|2022-04-25 03:44:40|18.8|18.6|18.79|18.59|18.8|18.6|18.79|18.59|2
1650858290000|2022-04-25 03:44:50|18.8|18.6|18.8|18.6|18.8|18.6|18.79|18.59|5
1650858320000|2022-04-25 03:45:20|18.79|18.59|18.79|18.59|18.8|18.6|18.79|18.59|3
1650858330000|2022-04-25 03:45:30|18.8|18.6|18.8|18.6|18.8|18.6|18.8|18.6|1
1650858340000|2022-04-25 03:45:40|18.79|18.59|18.79|18.59|18.8|18.6|18.79|18.59|3
1650858410000|2022-04-25 03:46:50|18.8|18.6|18.8|18.6|18.8|18.6|18.79|18.59|5
1650858420000|2022-04-25 03:47:00|18.79|18.59|18.8|18.6|18.81|18.61|18.79|18.59|4
1650858450000|2022-04-25 03:47:30|18.79|18.59|18.79|18.59|18.8|18.6|18.79|18.59|5
1650858460000|2022-04-25 03:47:40|18.8|18.6|18.8|18.6|18.8|18.6|18.79|18.59|13
1650858470000|2022-04-25 03:47:50|18.79|18.59|18.79|18.59|18.8|18.6|18.79|18.59|3
1650858480000|2022-04-25 03:48:00|18.8|18.6|18.79|18.59|18.8|18.6|18.79|18.59|2
1650858490000|2022-04-25 03:48:10|18.8|18.6|18.8|18.6|18.8|18.6|18.79|18.59|5
1650858500000|2022-04-25 03:48:20|18.79|18.59|18.79|18.59|18.79|18.59|18.79|18.59|1
1650858520000|2022-04-25 03:48:40|18.8|18.6|18.8|18.6|18.8|18.6|18.79|18.59|5
1650858530000|2022-04-25 03:48:50|18.79|18.59|18.79|18.59|18.8|18.6|18.79|18.59|9
1650858540000|2022-04-25 03:49:00|18.8|18.6|18.8|18.6|18.8|18.6|18.79|18.59|9
1650858550000|2022-04-25 03:49:10|18.79|18.59|18.8|18.6|18.8|18.6|18.79|18.59|4
1650858560000|2022-04-25 03:49:20|18.79|18.59|18.79|18.59|18.8|18.6|18.79|18.59|7
1650858570000|2022-04-25 03:49:30|18.8|18.6|18.79|18.59|18.8|18.6|18.79|18.59|10
1650858580000|2022-04-25 03:49:40|18.8|18.6|18.8|18.6|18.8|18.6|18.8|18.6|1
1650858590000|2022-04-25 03:49:50|18.79|18.59|18.79|18.59|18.8|18.6|18.79|18.59|5
1650858600000|2022-04-25 03:50:00|18.8|18.6|18.8|18.6|18.8|18.6|18.8|18.6|1
1650858620000|2022-04-25 03:50:20|18.79|18.59|18.8|18.6|18.8|18.6|18.79|18.59|2
1650858630000|2022-04-25 03:50:30|18.79|18.59|18.79|18.59|18.8|18.6|18.79|18.59|3
1650858640000|2022-04-25 03:50:40|18.78|18.58|18.78|18.58|18.79|18.59|18.78|18.58|7
1650858650000|2022-04-25 03:50:50|18.79|18.59|18.78|18.58|18.79|18.59|18.78|18.58|6
1650858680000|2022-04-25 03:51:20|18.79|18.59|18.79|18.59|18.79|18.59|18.78|18.58|3
1650858750000|2022-04-25 03:52:30|18.78|18.58|18.78|18.58|18.78|18.58|18.78|18.58|1
1650858760000|2022-04-25 03:52:40|18.79|18.59|18.78|18.58|18.79|18.59|18.78|18.58|8
1650858770000|2022-04-25 03:52:50|18.79|18.59|18.79|18.59|18.79|18.59|18.78|18.58|9
1650858780000|2022-04-25 03:53:00|18.78|18.58|18.79|18.59|18.79|18.59|18.78|18.58|10
1650858790000|2022-04-25 03:53:10|18.78|18.58|18.78|18.58|18.79|18.59|18.78|18.58|5
1650858800000|2022-04-25 03:53:20|18.79|18.59|18.79|18.59|18.79|18.59|18.78|18.58|9
1650858810000|2022-04-25 03:53:30|18.78|18.58|18.79|18.59|18.79|18.59|18.78|18.58|4
1650858850000|2022-04-25 03:54:10|18.78|18.58|18.79|18.59|18.79|18.59|18.78|18.58|2
1650858860000|2022-04-25 03:54:20|18.78|18.58|18.79|18.59|18.79|18.59|18.78|18.58|2
1650858920000|2022-04-25 03:55:20|18.78|18.58|18.78|18.58|18.79|18.59|18.78|18.58|3
1650858940000|2022-04-25 03:55:40|18.79|18.59|18.78|18.58|18.79|18.59|18.78|18.58|10
1650858950000|2022-04-25 03:55:50|18.79|18.59|18.78|18.58|18.79|18.59|18.78|18.58|8
1650858960000|2022-04-25 03:56:00|18.79|18.59|18.79|18.59|18.79|18.59|18.78|18.58|3
1650858970000|2022-04-25 03:56:10|18.78|18.58|18.79|18.59|18.79|18.59|18.78|18.58|2
1650859000000|2022-04-25 03:56:40|18.78|18.58|18.78|18.58|18.78|18.58|18.78|18.58|1
1650859020000|2022-04-25 03:57:00|18.79|18.59|18.79|18.59|18.79|18.59|18.78|18.58|3
1650859060000|2022-04-25 03:57:40|18.78|18.58|18.79|18.59|18.79|18.59|18.78|18.58|2
1650859090000|2022-04-25 03:58:10|18.8|18.6|18.8|18.6|18.8|18.6|18.8|18.6|1
1650859100000|2022-04-25 03:58:20|18.79|18.59|18.8|18.6|18.8|18.6|18.79|18.59|4
1650859170000|2022-04-25 03:59:30|18.79|18.59|18.79|18.59|18.79|18.59|18.78|18.58|5
1650859180000|2022-04-25 03:59:40|18.78|18.58|18.79|18.59|18.79|18.59|18.78|18.58|10
1650859200000|2022-04-25 04:00:00|18.8|18.6|18.8|18.6|18.8|18.6|18.79|18.59|5
1650859210000|2022-04-25 04:00:10|18.79|18.59|18.79|18.59|18.8|18.6|18.79|18.59|5
1650859230000|2022-04-25 04:00:30|18.8|18.6|18.8|18.6|18.8|18.6|18.8|18.6|1
1650859240000|2022-04-25 04:00:40|18.79|18.59|18.8|18.6|18.8|18.6|18.79|18.59|4
1650859320000|2022-04-25 04:02:00|18.79|18.59|18.8|18.6|18.8|18.6|18.79|18.59|4
1650859380000|2022-04-25 04:03:00|18.81|18.61|18.8|18.6|18.81|18.61|18.8|18.6|4
1650859390000|2022-04-25 04:03:10|18.79|18.59|18.79|18.59|18.8|18.6|18.79|18.59|7
1650859400000|2022-04-25 04:03:20|18.78|18.58|18.78|18.58|18.79|18.59|18.78|18.58|3
1650859410000|2022-04-25 04:03:30|18.77|18.57|18.77|18.57|18.78|18.58|18.77|18.57|3
1650859450000|2022-04-25 04:04:10|18.78|18.58|18.77|18.57|18.78|18.58|18.77|18.57|4
1650859480000|2022-04-25 04:04:40|18.78|18.58|18.77|18.57|18.78|18.58|18.77|18.57|4
1650859490000|2022-04-25 04:04:50|18.78|18.58|18.77|18.57|18.78|18.58|18.77|18.57|4
1650859500000|2022-04-25 04:05:00|18.78|18.58|18.77|18.57|18.78|18.58|18.77|18.57|4
1650859510000|2022-04-25 04:05:10|18.78|18.58|18.78|18.58|18.78|18.58|18.78|18.58|1
1650859550000|2022-04-25 04:05:50|18.77|18.57|18.77|18.57|18.78|18.58|18.77|18.57|5
1650859560000|2022-04-25 04:06:00|18.78|18.58|18.78|18.58|18.78|18.58|18.78|18.58|1
1650859590000|2022-04-25 04:06:30|18.77|18.57|18.77|18.57|18.77|18.57|18.77|18.57|1
1650859700000|2022-04-25 04:08:20|18.78|18.58|18.78|18.58|18.78|18.58|18.77|18.57|3
1650859710000|2022-04-25 04:08:30|18.77|18.57|18.78|18.58|18.78|18.58|18.77|18.57|8
1650859720000|2022-04-25 04:08:40|18.77|18.57|18.77|18.57|18.78|18.58|18.77|18.57|5
1650859740000|2022-04-25 04:09:00|18.76|18.56|18.76|18.56|18.76|18.56|18.76|18.56|1
1650859750000|2022-04-25 04:09:10|18.77|18.57|18.77|18.57|18.77|18.57|18.76|18.56|3
1650859760000|2022-04-25 04:09:20|18.76|18.56|18.76|18.56|18.76|18.56|18.76|18.56|1
1650859770000|2022-04-25 04:09:30|18.77|18.57|18.77|18.57|18.77|18.57|18.77|18.57|1
1650859790000|2022-04-25 04:09:50|18.76|18.56|18.77|18.57|18.77|18.57|18.76|18.56|2
1650859850000|2022-04-25 04:10:50|18.76|18.56|18.76|18.56|18.77|18.57|18.76|18.56|3
1650859860000|2022-04-25 04:11:00|18.77|18.57|18.77|18.57|18.77|18.57|18.76|18.56|5
1650859870000|2022-04-25 04:11:10|18.76|18.56|18.76|18.56|18.76|18.56|18.75|18.55|3
1650859880000|2022-04-25 04:11:20|18.75|18.55|18.75|18.55|18.76|18.56|18.75|18.55|3
1650859890000|2022-04-25 04:11:30|18.76|18.56|18.75|18.55|18.76|18.56|18.75|18.55|2
1650859990000|2022-04-25 04:13:10|18.74|18.54|18.75|18.55|18.75|18.55|18.74|18.54|2
1650860000000|2022-04-25 04:13:20|18.74|18.54|18.75|18.55|18.75|18.55|18.74|18.54|6
1650860010000|2022-04-25 04:13:30|18.74|18.54|18.75|18.55|18.75|18.55|18.74|18.54|10
1650860030000|2022-04-25 04:13:50|18.76|18.56|18.75|18.55|18.76|18.56|18.74|18.54|8
1650860040000|2022-04-25 04:14:00|18.74|18.54|18.74|18.54|18.75|18.55|18.74|18.54|9
1650860050000|2022-04-25 04:14:10|18.75|18.55|18.75|18.55|18.75|18.55|18.75|18.55|1
1650860070000|2022-04-25 04:14:30|18.74|18.54|18.75|18.55|18.75|18.55|18.74|18.54|4
1650860080000|2022-04-25 04:14:40|18.76|18.56|18.76|18.56|18.76|18.56|18.75|18.55|3
1650860100000|2022-04-25 04:15:00|18.77|18.57|18.76|18.56|18.77|18.57|18.76|18.56|2
1650860150000|2022-04-25 04:15:50|18.75|18.55|18.76|18.56|18.76|18.56|18.75|18.55|4
1650860160000|2022-04-25 04:16:00|18.75|18.55|18.76|18.56|18.76|18.56|18.75|18.55|6
1650860170000|2022-04-25 04:16:10|18.75|18.55|18.76|18.56|18.76|18.56|18.75|18.55|2
1650860180000|2022-04-25 04:16:20|18.75|18.55|18.76|18.56|18.76|18.56|18.75|18.55|2
1650860190000|2022-04-25 04:16:30|18.75|18.55|18.76|18.56|18.76|18.56|18.75|18.55|6
1650860200000|2022-04-25 04:16:40|18.75|18.55|18.76|18.56|18.76|18.56|18.75|18.55|4
1650860210000|2022-04-25 04:16:50|18.75|18.55|18.75|18.55|18.75|18.55|18.75|18.55|1
1650860220000|2022-04-25 04:17:00|18.76|18.56|18.75|18.55|18.76|18.56|18.75|18.55|4
1650860250000|2022-04-25 04:17:30|18.76|18.56|18.75|18.55|18.76|18.56|18.75|18.55|8
1650860290000|2022-04-25 04:18:10|18.76|18.56|18.75|18.55|18.76|18.56|18.75|18.55|2
1650860330000|2022-04-25 04:18:50|18.74|18.54|18.75|18.55|18.75|18.55|18.74|18.54|2
1650860380000|2022-04-25 04:19:40|18.74|18.54|18.74|18.54|18.75|18.55|18.74|18.54|5
1650860390000|2022-04-25 04:19:50|18.75|18.55|18.74|18.54|18.75|18.55|18.74|18.54|6
1650860420000|2022-04-25 04:20:20|18.73|18.53|18.73|18.53|18.74|18.54|18.72|18.52|11
1650860430000|2022-04-25 04:20:30|18.72|18.52|18.72|18.52|18.72|18.52|18.72|18.52|1
1650860440000|2022-04-25 04:20:40|18.73|18.53|18.72|18.52|18.73|18.53|18.72|18.52|2
1650860470000|2022-04-25 04:21:10|18.73|18.53|18.72|18.52|18.73|18.53|18.72|18.52|2
1650860500000|2022-04-25 04:21:40|18.71|18.51|18.71|18.51|18.72|18.52|18.71|18.51|3
1650860510000|2022-04-25 04:21:50|18.72|18.52|18.72|18.52|18.72|18.52|18.71|18.51|5
1650860520000|2022-04-25 04:22:00|18.73|18.53|18.72|18.52|18.73|18.53|18.72|18.52|8
1650860530000|2022-04-25 04:22:10|18.73|18.53|18.73|18.53|18.73|18.53|18.73|18.53|1
1650860550000|2022-04-25 04:22:30|18.74|18.54|18.74|18.54|18.74|18.54|18.73|18.53|3
1650860600000|2022-04-25 04:23:20|18.73|18.53|18.73|18.53|18.74|18.54|18.73|18.53|3
1650860610000|2022-04-25 04:23:30|18.74|18.54|18.74|18.54|18.74|18.54|18.73|18.53|7
1650860620000|2022-04-25 04:23:40|18.73|18.53|18.73|18.53|18.73|18.53|18.73|18.53|1
1650860690000|2022-04-25 04:24:50|18.74|18.54|18.74|18.54|18.74|18.54|18.73|18.53|3
1650860700000|2022-04-25 04:25:00|18.73|18.53|18.73|18.53|18.73|18.53|18.73|18.53|1
1650860780000|2022-04-25 04:26:20|18.72|18.52|18.72|18.52|18.72|18.52|18.72|18.52|1
1650860810000|2022-04-25 04:26:50|18.73|18.53|18.73|18.53|18.73|18.53|18.73|18.53|1
1650860830000|2022-04-25 04:27:10|18.72|18.52|18.72|18.52|18.73|18.53|18.72|18.52|5
1650860840000|2022-04-25 04:27:20|18.73|18.53|18.73|18.53|18.73|18.53|18.73|18.53|1
1650860870000|2022-04-25 04:27:50|18.72|18.52|18.72|18.52|18.73|18.53|18.72|18.52|3
1650860970000|2022-04-25 04:29:30|18.73|18.53|18.72|18.52|18.73|18.53|18.72|18.52|4
1650860980000|2022-04-25 04:29:40|18.73|18.53|18.73|18.53|18.73|18.53|18.72|18.52|3
1650861000000|2022-04-25 04:30:00|18.72|18.52|18.73|18.53|18.73|18.53|18.72|18.52|6
1650861010000|2022-04-25 04:30:10|18.72|18.52|18.72|18.52|18.72|18.52|18.72|18.52|1
1650861020000|2022-04-25 04:30:20|18.73|18.53|18.73|18.53|18.73|18.53|18.72|18.52|7
1650861050000|2022-04-25 04:30:50|18.72|18.52|18.72|18.52|18.73|18.53|18.72|18.52|3
1650861060000|2022-04-25 04:31:00|18.73|18.53|18.72|18.52|18.73|18.53|18.72|18.52|2
1650861070000|2022-04-25 04:31:10|18.73|18.53|18.73|18.53|18.73|18.53|18.73|18.53|1
1650861230000|2022-04-25 04:33:50|18.72|18.52|18.72|18.52|18.73|18.53|18.72|18.52|5
1650861310000|2022-04-25 04:35:10|18.71|18.51|18.72|18.52|18.72|18.52|18.71|18.51|2
1650861320000|2022-04-25 04:35:20|18.71|18.51|18.72|18.52|18.72|18.52|18.71|18.51|8
1650861340000|2022-04-25 04:35:40|18.73|18.53|18.72|18.52|18.73|18.53|18.72|18.52|2
1650861350000|2022-04-25 04:35:50|18.73|18.53|18.73|18.53|18.73|18.53|18.72|18.52|9
1650861400000|2022-04-25 04:36:40|18.74|18.54|18.73|18.53|18.74|18.54|18.73|18.53|6
1650861580000|2022-04-25 04:39:40|18.72|18.52|18.73|18.53|18.73|18.53|18.72|18.52|2
1650861590000|2022-04-25 04:39:50|18.72|18.52|18.73|18.53|18.73|18.53|18.72|18.52|6
1650861600000|2022-04-25 04:40:00|18.72|18.52|18.72|18.52|18.73|18.53|18.72|18.52|5
1650861730000|2022-04-25 04:42:10|18.73|18.53|18.73|18.53|18.73|18.53|18.72|18.52|5
1650861930000|2022-04-25 04:45:30|18.72|18.52|18.72|18.52|18.72|18.52|18.72|18.52|1
1650861960000|2022-04-25 04:46:00|18.73|18.53|18.73|18.53|18.73|18.53|18.72|18.52|3
1650861970000|2022-04-25 04:46:10|18.72|18.52|18.72|18.52|18.73|18.53|18.72|18.52|3
1650862070000|2022-04-25 04:47:50|18.73|18.53|18.72|18.52|18.73|18.53|18.72|18.52|4
1650862080000|2022-04-25 04:48:00|18.73|18.53|18.73|18.53|18.73|18.53|18.73|18.53|1
1650862090000|2022-04-25 04:48:10|18.72|18.52|18.73|18.53|18.73|18.53|18.72|18.52|2
1650862200000|2022-04-25 04:50:00|18.74|18.54|18.73|18.53|18.74|18.54|18.73|18.53|2
1650862220000|2022-04-25 04:50:20|18.74|18.54|18.73|18.53|18.74|18.54|18.73|18.53|6
1650862240000|2022-04-25 04:50:40|18.74|18.54|18.73|18.53|18.74|18.54|18.73|18.53|4
1650862250000|2022-04-25 04:50:50|18.74|18.54|18.73|18.53|18.74|18.54|18.73|18.53|6
1650862260000|2022-04-25 04:51:00|18.74|18.54|18.73|18.53|18.74|18.54|18.73|18.53|2
1650862270000|2022-04-25 04:51:10|18.74|18.54|18.74|18.54|18.74|18.54|18.73|18.53|7
1650862280000|2022-04-25 04:51:20|18.73|18.53|18.74|18.54|18.74|18.54|18.73|18.53|2
1650862290000|2022-04-25 04:51:30|18.73|18.53|18.74|18.54|18.74|18.54|18.73|18.53|2
1650862340000|2022-04-25 04:52:20|18.73|18.53|18.74|18.54|18.74|18.54|18.73|18.53|10
1650862350000|2022-04-25 04:52:30|18.73|18.53|18.74|18.54|18.74|18.54|18.73|18.53|2
1650862370000|2022-04-25 04:52:50|18.73|18.53|18.74|18.54|18.74|18.54|18.73|18.53|8
1650862380000|2022-04-25 04:53:00|18.73|18.53|18.74|18.54|18.74|18.54|18.73|18.53|6
1650862390000|2022-04-25 04:53:10|18.73|18.53|18.74|18.54|18.74|18.54|18.73|18.53|6
1650862400000|2022-04-25 04:53:20|18.73|18.53|18.74|18.54|18.74|18.54|18.73|18.53|2
1650862410000|2022-04-25 04:53:30|18.73|18.53|18.73|18.53|18.74|18.54|18.73|18.53|3
1650862420000|2022-04-25 04:53:40|18.74|18.54|18.74|18.54|18.74|18.54|18.73|18.53|9
1650862430000|2022-04-25 04:53:50|18.73|18.53|18.74|18.54|18.74|18.54|18.73|18.53|4
1650862440000|2022-04-25 04:54:00|18.73|18.53|18.73|18.53|18.74|18.54|18.73|18.53|9
1650862450000|2022-04-25 04:54:10|18.74|18.54|18.74|18.54|18.74|18.54|18.74|18.54|1
1650862460000|2022-04-25 04:54:20|18.73|18.53|18.73|18.53|18.73|18.53|18.73|18.53|1
1650862490000|2022-04-25 04:54:50|18.72|18.52|18.73|18.53|18.73|18.53|18.72|18.52|4
1650862500000|2022-04-25 04:55:00|18.72|18.52|18.73|18.53|18.73|18.53|18.72|18.52|2
1650862530000|2022-04-25 04:55:30|18.74|18.54|18.74|18.54|18.74|18.54|18.73|18.53|3
1650862540000|2022-04-25 04:55:40|18.73|18.53|18.73|18.53|18.73|18.53|18.73|18.53|1
1650862550000|2022-04-25 04:55:50|18.74|18.54|18.73|18.53|18.74|18.54|18.73|18.53|4
1650862640000|2022-04-25 04:57:20|18.72|18.52|18.72|18.52|18.72|18.52|18.72|18.52|1
1650862660000|2022-04-25 04:57:40|18.73|18.53|18.73|18.53|18.73|18.53|18.73|18.53|1
1650862680000|2022-04-25 04:58:00|18.72|18.52|18.73|18.53|18.73|18.53|18.72|18.52|2
1650862690000|2022-04-25 04:58:10|18.72|18.52|18.72|18.52|18.72|18.52|18.71|18.51|5
1650862700000|2022-04-25 04:58:20|18.71|18.51|18.71|18.51|18.71|18.51|18.71|18.51|1
1650862710000|2022-04-25 04:58:30|18.7|18.5|18.7|18.5|18.7|18.5|18.7|18.5|1
1650862730000|2022-04-25 04:58:50|18.69|18.49|18.69|18.49|18.69|18.49|18.69|18.49|1
1650862740000|2022-04-25 04:59:00|18.68|18.48|18.69|18.49|18.69|18.49|18.68|18.48|8
1650862750000|2022-04-25 04:59:10|18.68|18.48|18.69|18.49|18.69|18.49|18.68|18.48|10
1650862760000|2022-04-25 04:59:20|18.68|18.48|18.69|18.49|18.69|18.49|18.68|18.48|4
1650862770000|2022-04-25 04:59:30|18.68|18.48|18.68|18.48|18.69|18.49|18.68|18.48|3
1650862830000|2022-04-25 05:00:30|18.67|18.47|18.68|18.48|18.68|18.48|18.67|18.47|8
1650862840000|2022-04-25 05:00:40|18.67|18.47|18.67|18.47|18.68|18.48|18.67|18.47|7
1650862850000|2022-04-25 05:00:50|18.68|18.48|18.68|18.48|18.68|18.48|18.67|18.47|5
1650862860000|2022-04-25 05:01:00|18.69|18.49|18.69|18.49|18.69|18.49|18.69|18.49|1
1650862870000|2022-04-25 05:01:10|18.68|18.48|18.68|18.48|18.69|18.49|18.68|18.48|3
1650862880000|2022-04-25 05:01:20|18.69|18.49|18.68|18.48|18.69|18.49|18.68|18.48|10
1650862890000|2022-04-25 05:01:30|18.69|18.49|18.69|18.49|18.69|18.49|18.69|18.49|1
1650862920000|2022-04-25 05:02:00|18.68|18.48|18.68|18.48|18.68|18.48|18.68|18.48|1
1650862930000|2022-04-25 05:02:10|18.69|18.49|18.69|18.49|18.69|18.49|18.68|18.48|5
1650862940000|2022-04-25 05:02:20|18.68|18.48|18.69|18.49|18.69|18.49|18.68|18.48|2
1650862960000|2022-04-25 05:02:40|18.68|18.48|18.69|18.49|18.69|18.49|18.68|18.48|12
1650862980000|2022-04-25 05:03:00|18.68|18.48|18.69|18.49|18.69|18.49|18.68|18.48|8
1650862990000|2022-04-25 05:03:10|18.68|18.48|18.68|18.48|18.69|18.49|18.68|18.48|3
1650863000000|2022-04-25 05:03:20|18.69|18.49|18.69|18.49|18.69|18.49|18.68|18.48|13
1650863010000|2022-04-25 05:03:30|18.68|18.48|18.68|18.48|18.69|18.49|18.68|18.48|5
1650863020000|2022-04-25 05:03:40|18.69|18.49|18.68|18.48|18.69|18.49|18.68|18.48|4
1650863030000|2022-04-25 05:03:50|18.69|18.49|18.68|18.48|18.69|18.49|18.68|18.48|4
1650863040000|2022-04-25 05:04:00|18.69|18.49|18.68|18.48|18.69|18.49|18.68|18.48|6
1650863050000|2022-04-25 05:04:10|18.69|18.49|18.68|18.48|18.69|18.49|18.68|18.48|8
1650863060000|2022-04-25 05:04:20|18.69|18.49|18.69|18.49|18.69|18.49|18.68|18.48|3
1650863070000|2022-04-25 05:04:30|18.68|18.48|18.69|18.49|18.69|18.49|18.68|18.48|2
1650863080000|2022-04-25 05:04:40|18.68|18.48|18.68|18.48|18.68|18.48|18.68|18.48|1
1650863240000|2022-04-25 05:07:20|18.67|18.47|18.67|18.47|18.67|18.47|18.67|18.47|1
1650863250000|2022-04-25 05:07:30|18.68|18.48|18.66|18.46|18.68|18.48|18.66|18.46|5
1650863290000|2022-04-25 05:08:10|18.65|18.45|18.65|18.45|18.65|18.45|18.65|18.45|1
1650863300000|2022-04-25 05:08:20|18.64|18.44|18.65|18.45|18.65|18.45|18.64|18.44|4
1650863310000|2022-04-25 05:08:30|18.64|18.44|18.64|18.44|18.65|18.45|18.64|18.44|3
1650863330000|2022-04-25 05:08:50|18.63|18.43|18.63|18.43|18.63|18.43|18.63|18.43|1
1650863340000|2022-04-25 05:09:00|18.64|18.44|18.64|18.44|18.64|18.44|18.64|18.44|1
1650863350000|2022-04-25 05:09:10|18.63|18.43|18.64|18.44|18.64|18.44|18.63|18.43|6
1650863360000|2022-04-25 05:09:20|18.63|18.43|18.64|18.44|18.64|18.44|18.63|18.43|2
1650863370000|2022-04-25 05:09:30|18.63|18.43|18.64|18.44|18.64|18.44|18.63|18.43|10
1650863380000|2022-04-25 05:09:40|18.63|18.43|18.64|18.44|18.64|18.44|18.63|18.43|2
1650863390000|2022-04-25 05:09:50|18.63|18.43|18.64|18.44|18.64|18.44|18.63|18.43|8
1650863460000|2022-04-25 05:11:00|18.65|18.45|18.65|18.45|18.65|18.45|18.64|18.44|5
1650863500000|2022-04-25 05:11:40|18.66|18.46|18.66|18.46|18.66|18.46|18.66|18.46|1
1650863510000|2022-04-25 05:11:50|18.65|18.45|18.65|18.45|18.66|18.46|18.65|18.45|11
1650863550000|2022-04-25 05:12:30|18.64|18.44|18.64|18.44|18.65|18.45|18.64|18.44|7
1650863560000|2022-04-25 05:12:40|18.65|18.45|18.64|18.44|18.65|18.45|18.64|18.44|2
1650863570000|2022-04-25 05:12:50|18.63|18.43|18.64|18.44|18.64|18.44|18.63|18.43|6
1650863580000|2022-04-25 05:13:00|18.65|18.45|18.65|18.45|18.65|18.45|18.64|18.44|3
1650863590000|2022-04-25 05:13:10|18.64|18.44|18.64|18.44|18.64|18.44|18.64|18.44|1
1650863600000|2022-04-25 05:13:20|18.65|18.45|18.65|18.45|18.65|18.45|18.65|18.45|1
1650863610000|2022-04-25 05:13:30|18.66|18.46|18.66|18.46|18.66|18.46|18.65|18.45|3
1650863620000|2022-04-25 05:13:40|18.67|18.47|18.67|18.47|18.67|18.47|18.67|18.47|1
1650863670000|2022-04-25 05:14:30|18.68|18.48|18.68|18.48|18.68|18.48|18.68|18.48|1
1650863710000|2022-04-25 05:15:10|18.69|18.49|18.68|18.48|18.69|18.49|18.68|18.48|2
1650863730000|2022-04-25 05:15:30|18.69|18.49|18.68|18.48|18.69|18.49|18.68|18.48|2
1650863740000|2022-04-25 05:15:40|18.69|18.49|18.68|18.48|18.69|18.49|18.68|18.48|2
1650863750000|2022-04-25 05:15:50|18.69|18.49|18.69|18.49|18.69|18.49|18.68|18.48|9
1650863830000|2022-04-25 05:17:10|18.7|18.5|18.69|18.49|18.7|18.5|18.69|18.49|2
1650863840000|2022-04-25 05:17:20|18.7|18.5|18.7|18.5|18.7|18.5|18.69|18.49|11
1650863860000|2022-04-25 05:17:40|18.71|18.51|18.71|18.51|18.71|18.51|18.71|18.51|1
1650864100000|2022-04-25 05:21:40|18.72|18.52|18.72|18.52|18.72|18.52|18.71|18.51|3
1650864130000|2022-04-25 05:22:10|18.73|18.53|18.73|18.53|18.73|18.53|18.73|18.53|1
1650864140000|2022-04-25 05:22:20|18.72|18.52|18.73|18.53|18.73|18.53|18.72|18.52|4
1650864150000|2022-04-25 05:22:30|18.72|18.52|18.73|18.53|18.73|18.53|18.72|18.52|4
1650864160000|2022-04-25 05:22:40|18.72|18.52|18.72|18.52|18.72|18.52|18.72|18.52|1
1650864170000|2022-04-25 05:22:50|18.73|18.53|18.73|18.53|18.73|18.53|18.73|18.53|1
1650864200000|2022-04-25 05:23:20|18.72|18.52|18.72|18.52|18.72|18.52|18.72|18.52|1
1650864240000|2022-04-25 05:24:00|18.73|18.53|18.73|18.53|18.73|18.53|18.73|18.53|1
1650864270000|2022-04-25 05:24:30|18.72|18.52|18.72|18.52|18.73|18.53|18.72|18.52|3
1650864280000|2022-04-25 05:24:40|18.73|18.53|18.72|18.52|18.73|18.53|18.72|18.52|8
1650864290000|2022-04-25 05:24:50|18.73|18.53|18.72|18.52|18.73|18.53|18.72|18.52|2
1650864310000|2022-04-25 05:25:10|18.71|18.51|18.71|18.51|18.72|18.52|18.71|18.51|3
1650864320000|2022-04-25 05:25:20|18.72|18.52|18.72|18.52|18.72|18.52|18.72|18.52|1
1650864330000|2022-04-25 05:25:30|18.71|18.51|18.71|18.51|18.72|18.52|18.71|18.51|3
1650864340000|2022-04-25 05:25:40|18.72|18.52|18.71|18.51|18.72|18.52|18.71|18.51|8
1650864350000|2022-04-25 05:25:50|18.72|18.52|18.72|18.52|18.72|18.52|18.71|18.51|9
1650864360000|2022-04-25 05:26:00|18.71|18.51|18.71|18.51|18.72|18.52|18.71|18.51|5
1650864380000|2022-04-25 05:26:20|18.72|18.52|18.71|18.51|18.72|18.52|18.71|18.51|2
1650864390000|2022-04-25 05:26:30|18.72|18.52|18.72|18.52|18.72|18.52|18.71|18.51|3
1650864400000|2022-04-25 05:26:40|18.71|18.51|18.72|18.52|18.72|18.52|18.71|18.51|2
1650864420000|2022-04-25 05:27:00|18.73|18.53|18.72|18.52|18.73|18.53|18.72|18.52|2
1650864500000|2022-04-25 05:28:20|18.71|18.51|18.71|18.51|18.72|18.52|18.71|18.51|7
1650864540000|2022-04-25 05:29:00|18.7|18.5|18.7|18.5|18.7|18.5|18.7|18.5|1
1650864550000|2022-04-25 05:29:10|18.71|18.51|18.7|18.5|18.71|18.51|18.7|18.5|4
1650864560000|2022-04-25 05:29:20|18.71|18.51|18.7|18.5|18.71|18.51|18.7|18.5|4
1650864670000|2022-04-25 05:31:10|18.69|18.49|18.69|18.49|18.69|18.49|18.69|18.49|1
1650864740000|2022-04-25 05:32:20|18.7|18.5|18.7|18.5|18.71|18.51|18.7|18.5|7
1650864750000|2022-04-25 05:32:30|18.69|18.49|18.69|18.49|18.69|18.49|18.69|18.49|1
1650864760000|2022-04-25 05:32:40|18.7|18.5|18.69|18.49|18.7|18.5|18.69|18.49|4
1650864810000|2022-04-25 05:33:30|18.68|18.48|18.68|18.48|18.68|18.48|18.68|18.48|1
1650864820000|2022-04-25 05:33:40|18.67|18.47|18.67|18.47|18.68|18.48|18.67|18.47|7
1650864830000|2022-04-25 05:33:50|18.68|18.48|18.68|18.48|18.68|18.48|18.67|18.47|7
1650864920000|2022-04-25 05:35:20|18.67|18.47|18.67|18.47|18.68|18.48|18.67|18.47|5
1650864940000|2022-04-25 05:35:40|18.68|18.48|18.67|18.47|18.68|18.48|18.67|18.47|4
1650864950000|2022-04-25 05:35:50|18.68|18.48|18.68|18.48|18.68|18.48|18.67|18.47|3
1650864970000|2022-04-25 05:36:10|18.67|18.47|18.67|18.47|18.67|18.47|18.67|18.47|1
1650864980000|2022-04-25 05:36:20|18.68|18.48|18.67|18.47|18.68|18.48|18.66|18.46|6
1650864990000|2022-04-25 05:36:30|18.66|18.46|18.66|18.46|18.67|18.47|18.66|18.46|3
1650865020000|2022-04-25 05:37:00|18.67|18.47|18.66|18.46|18.67|18.47|18.66|18.46|4
1650865030000|2022-04-25 05:37:10|18.65|18.45|18.65|18.45|18.66|18.46|18.65|18.45|3
1650865040000|2022-04-25 05:37:20|18.66|18.46|18.66|18.46|18.66|18.46|18.66|18.46|1
1650865060000|2022-04-25 05:37:40|18.65|18.45|18.66|18.46|18.66|18.46|18.65|18.45|2
1650865070000|2022-04-25 05:37:50|18.65|18.45|18.65|18.45|18.65|18.45|18.65|18.45|1
1650865080000|2022-04-25 05:38:00|18.66|18.46|18.66|18.46|18.66|18.46|18.66|18.46|1
1650865100000|2022-04-25 05:38:20|18.65|18.45|18.65|18.45|18.66|18.46|18.65|18.45|5
1650865110000|2022-04-25 05:38:30|18.66|18.46|18.65|18.45|18.66|18.46|18.65|18.45|8
1650865120000|2022-04-25 05:38:40|18.66|18.46|18.65|18.45|18.66|18.46|18.65|18.45|2
1650865130000|2022-04-25 05:38:50|18.64|18.44|18.64|18.44|18.64|18.44|18.64|18.44|1
1650865150000|2022-04-25 05:39:10|18.65|18.45|18.64|18.44|18.65|18.45|18.64|18.44|6
1650865190000|2022-04-25 05:39:50|18.63|18.43|18.64|18.44|18.64|18.44|18.63|18.43|2
1650865220000|2022-04-25 05:40:20|18.65|18.45|18.65|18.45|18.65|18.45|18.64|18.44|3
1650865230000|2022-04-25 05:40:30|18.66|18.46|18.66|18.46|18.66|18.46|18.65|18.45|3
1650865250000|2022-04-25 05:40:50|18.65|18.45|18.65|18.45|18.66|18.46|18.65|18.45|3
1650865290000|2022-04-25 05:41:30|18.66|18.46|18.66|18.46|18.66|18.46|18.65|18.45|11
1650865300000|2022-04-25 05:41:40|18.65|18.45|18.65|18.45|18.66|18.46|18.65|18.45|9
1650865320000|2022-04-25 05:42:00|18.64|18.44|18.64|18.44|18.65|18.45|18.64|18.44|7
1650865330000|2022-04-25 05:42:10|18.63|18.43|18.63|18.43|18.63|18.43|18.62|18.42|3
1650865340000|2022-04-25 05:42:20|18.64|18.44|18.63|18.43|18.64|18.44|18.63|18.43|2
1650865350000|2022-04-25 05:42:30|18.64|18.44|18.64|18.44|18.64|18.44|18.63|18.43|3
1650865390000|2022-04-25 05:43:10|18.63|18.43|18.64|18.44|18.64|18.44|18.63|18.43|2
1650865410000|2022-04-25 05:43:30|18.63|18.43|18.63|18.43|18.64|18.44|18.63|18.43|11
1650865420000|2022-04-25 05:43:40|18.64|18.44|18.63|18.43|18.64|18.44|18.63|18.43|12
1650865470000|2022-04-25 05:44:30|18.64|18.44|18.63|18.43|18.64|18.44|18.63|18.43|6
1650865480000|2022-04-25 05:44:40|18.64|18.44|18.64|18.44|18.64|18.44|18.64|18.44|1
1650865500000|2022-04-25 05:45:00|18.63|18.43|18.64|18.44|18.64|18.44|18.63|18.43|2
1650865520000|2022-04-25 05:45:20|18.65|18.45|18.64|18.44|18.65|18.45|18.64|18.44|6
1650865600000|2022-04-25 05:46:40|18.63|18.43|18.64|18.44|18.64|18.44|18.63|18.43|8
1650865620000|2022-04-25 05:47:00|18.63|18.43|18.64|18.44|18.64|18.44|18.63|18.43|2
1650865630000|2022-04-25 05:47:10|18.63|18.43|18.64|18.44|18.64|18.44|18.63|18.43|4
1650865640000|2022-04-25 05:47:20|18.63|18.43|18.64|18.44|18.64|18.44|18.63|18.43|2
1650865650000|2022-04-25 05:47:30|18.63|18.43|18.63|18.43|18.64|18.44|18.63|18.43|5
1650865660000|2022-04-25 05:47:40|18.64|18.44|18.64|18.44|18.64|18.44|18.63|18.43|3
1650865800000|2022-04-25 05:50:00|18.63|18.43|18.63|18.43|18.64|18.44|18.63|18.43|7
1650865820000|2022-04-25 05:50:20|18.64|18.44|18.64|18.44|18.64|18.44|18.64|18.44|1
1650865830000|2022-04-25 05:50:30|18.63|18.43|18.63|18.43|18.63|18.43|18.63|18.43|1
1650865850000|2022-04-25 05:50:50|18.62|18.42|18.62|18.42|18.62|18.42|18.62|18.42|1
1650865860000|2022-04-25 05:51:00|18.61|18.41|18.62|18.42|18.62|18.42|18.61|18.41|2
1650865870000|2022-04-25 05:51:10|18.61|18.41|18.62|18.42|18.62|18.42|18.61|18.41|6
1650865890000|2022-04-25 05:51:30|18.63|18.43|18.63|18.43|18.64|18.44|18.63|18.43|3
1650865900000|2022-04-25 05:51:40|18.62|18.42|18.63|18.43|18.63|18.43|18.62|18.42|4
1650865910000|2022-04-25 05:51:50|18.62|18.42|18.62|18.42|18.63|18.43|18.62|18.42|11
1650865930000|2022-04-25 05:52:10|18.63|18.43|18.62|18.42|18.63|18.43|18.62|18.42|10
1650865940000|2022-04-25 05:52:20|18.63|18.43|18.63|18.43|18.63|18.43|18.63|18.43|1
1650865950000|2022-04-25 05:52:30|18.64|18.44|18.63|18.43|18.64|18.44|18.63|18.43|6
1650865960000|2022-04-25 05:52:40|18.64|18.44|18.64|18.44|18.64|18.44|18.64|18.44|1
1650865970000|2022-04-25 05:52:50|18.63|18.43|18.64|18.44|18.64|18.44|18.63|18.43|4
1650865990000|2022-04-25 05:53:10|18.63|18.43|18.64|18.44|18.64|18.44|18.63|18.43|2
1650866000000|2022-04-25 05:53:20|18.63|18.43|18.64|18.44|18.64|18.44|18.63|18.43|6
1650866010000|2022-04-25 05:53:30|18.63|18.43|18.63|18.43|18.64|18.44|18.63|18.43|9
1650866020000|2022-04-25 05:53:40|18.64|18.44|18.64|18.44|18.64|18.44|18.63|18.43|7
1650866040000|2022-04-25 05:54:00|18.63|18.43|18.63|18.43|18.63|18.43|18.63|18.43|1
1650866050000|2022-04-25 05:54:10|18.64|18.44|18.64|18.44|18.64|18.44|18.64|18.44|1
1650866060000|2022-04-25 05:54:20|18.63|18.43|18.64|18.44|18.64|18.44|18.63|18.43|6
1650866070000|2022-04-25 05:54:30|18.63|18.43|18.64|18.44|18.64|18.44|18.63|18.43|2
1650866090000|2022-04-25 05:54:50|18.63|18.43|18.63|18.43|18.64|18.44|18.63|18.43|3
1650866120000|2022-04-25 05:55:20|18.64|18.44|18.64|18.44|18.64|18.44|18.63|18.43|3
1650866190000|2022-04-25 05:56:30|18.63|18.43|18.63|18.43|18.63|18.43|18.63|18.43|1
1650866200000|2022-04-25 05:56:40|18.64|18.44|18.63|18.43|18.64|18.44|18.63|18.43|4
1650866210000|2022-04-25 05:56:50|18.64|18.44|18.64|18.44|18.64|18.44|18.64|18.44|1
1650866220000|2022-04-25 05:57:00|18.63|18.43|18.63|18.43|18.64|18.44|18.63|18.43|5
1650866290000|2022-04-25 05:58:10|18.64|18.44|18.63|18.43|18.64|18.44|18.63|18.43|2
1650866310000|2022-04-25 05:58:30|18.64|18.44|18.63|18.43|18.64|18.44|18.63|18.43|2
1650866330000|2022-04-25 05:58:50|18.64|18.44|18.63|18.43|18.64|18.44|18.62|18.42|6
1650866350000|2022-04-25 05:59:10|18.62|18.42|18.62|18.42|18.62|18.42|18.62|18.42|1
1650866390000|2022-04-25 05:59:50|18.63|18.43|18.62|18.42|18.63|18.43|18.62|18.42|2
1650866400000|2022-04-25 06:00:00|18.63|18.43|18.63|18.43|18.63|18.43|18.62|18.42|3
1650866410000|2022-04-25 06:00:10|18.62|18.42|18.63|18.43|18.63|18.43|18.62|18.42|2
1650866420000|2022-04-25 06:00:20|18.64|18.44|18.64|18.44|18.64|18.44|18.64|18.44|1
1650866430000|2022-04-25 06:00:30|18.63|18.43|18.62|18.42|18.64|18.44|18.62|18.42|4
1650866450000|2022-04-25 06:00:50|18.63|18.43|18.63|18.43|18.63|18.43|18.63|18.43|1
1650866460000|2022-04-25 06:01:00|18.62|18.42|18.63|18.43|18.63|18.43|18.62|18.42|2
1650866510000|2022-04-25 06:01:50|18.64|18.44|18.63|18.43|18.64|18.44|18.63|18.43|4
1650866520000|2022-04-25 06:02:00|18.64|18.44|18.64|18.44|18.64|18.44|18.63|18.43|5
1650866530000|2022-04-25 06:02:10|18.63|18.43|18.63|18.43|18.64|18.44|18.63|18.43|3
1650866540000|2022-04-25 06:02:20|18.64|18.44|18.63|18.43|18.64|18.44|18.63|18.43|4
1650866560000|2022-04-25 06:02:40|18.62|18.42|18.62|18.42|18.63|18.43|18.62|18.42|5
1650866600000|2022-04-25 06:03:20|18.61|18.41|18.61|18.41|18.62|18.42|18.61|18.41|3
1650866620000|2022-04-25 06:03:40|18.62|18.42|18.62|18.42|18.62|18.42|18.61|18.41|5
1650866660000|2022-04-25 06:04:20|18.61|18.41|18.61|18.41|18.62|18.42|18.61|18.41|3
1650866700000|2022-04-25 06:05:00|18.62|18.42|18.61|18.41|18.62|18.42|18.61|18.41|2
1650866730000|2022-04-25 06:05:30|18.62|18.42|18.61|18.41|18.62|18.42|18.61|18.41|2
1650866740000|2022-04-25 06:05:40|18.6|18.4|18.6|18.4|18.61|18.41|18.6|18.4|3
1650866750000|2022-04-25 06:05:50|18.59|18.39|18.6|18.4|18.6|18.4|18.59|18.39|6
1650866760000|2022-04-25 06:06:00|18.61|18.41|18.6|18.4|18.61|18.41|18.6|18.4|4
1650866770000|2022-04-25 06:06:10|18.61|18.41|18.6|18.4|18.61|18.41|18.6|18.4|2
1650866780000|2022-04-25 06:06:20|18.59|18.39|18.59|18.39|18.6|18.4|18.59|18.39|3
1650866790000|2022-04-25 06:06:30|18.6|18.4|18.59|18.39|18.6|18.4|18.59|18.39|2
1650866800000|2022-04-25 06:06:40|18.6|18.4|18.59|18.39|18.6|18.4|18.59|18.39|6
1650866810000|2022-04-25 06:06:50|18.6|18.4|18.6|18.4|18.6|18.4|18.59|18.39|5
1650866820000|2022-04-25 06:07:00|18.61|18.41|18.61|18.41|18.61|18.41|18.6|18.4|3
1650866840000|2022-04-25 06:07:20|18.62|18.42|18.62|18.42|18.62|18.42|18.62|18.42|1
1650866850000|2022-04-25 06:07:30|18.63|18.43|18.62|18.42|18.63|18.43|18.62|18.42|8
1650866860000|2022-04-25 06:07:40|18.61|18.41|18.61|18.41|18.61|18.41|18.61|18.41|1
1650866890000|2022-04-25 06:08:10|18.6|18.4|18.6|18.4|18.61|18.41|18.6|18.4|3
1650866900000|2022-04-25 06:08:20|18.61|18.41|18.61|18.41|18.61|18.41|18.6|18.4|3
1650866910000|2022-04-25 06:08:30|18.6|18.4|18.61|18.41|18.61|18.41|18.6|18.4|2
1650866930000|2022-04-25 06:08:50|18.62|18.42|18.61|18.41|18.62|18.42|18.61|18.41|2
1650866940000|2022-04-25 06:09:00|18.62|18.42|18.62|18.42|18.62|18.42|18.62|18.42|1
1650866950000|2022-04-25 06:09:10|18.63|18.43|18.62|18.42|18.63|18.43|18.62|18.42|6
1650866960000|2022-04-25 06:09:20|18.63|18.43|18.62|18.42|18.63|18.43|18.62|18.42|4
1650866970000|2022-04-25 06:09:30|18.63|18.43|18.63|18.43|18.63|18.43|18.63|18.43|1
1650866990000|2022-04-25 06:09:50|18.64|18.44|18.63|18.43|18.64|18.44|18.63|18.43|2
1650867010000|2022-04-25 06:10:10|18.62|18.42|18.62|18.42|18.63|18.43|18.62|18.42|5
1650867020000|2022-04-25 06:10:20|18.63|18.43|18.63|18.43|18.63|18.43|18.62|18.42|5
1650867030000|2022-04-25 06:10:30|18.62|18.42|18.63|18.43|18.63|18.43|18.62|18.42|2
1650867040000|2022-04-25 06:10:40|18.62|18.42|18.62|18.42|18.63|18.43|18.62|18.42|3
1650867070000|2022-04-25 06:11:10|18.61|18.41|18.61|18.41|18.61|18.41|18.6|18.4|5
1650867080000|2022-04-25 06:11:20|18.6|18.4|18.61|18.41|18.61|18.41|18.6|18.4|12
1650867090000|2022-04-25 06:11:30|18.6|18.4|18.6|18.4|18.61|18.41|18.6|18.4|3
1650867100000|2022-04-25 06:11:40|18.61|18.41|18.6|18.4|18.61|18.41|18.6|18.4|2
1650867110000|2022-04-25 06:11:50|18.61|18.41|18.6|18.4|18.61|18.41|18.6|18.4|2
1650867120000|2022-04-25 06:12:00|18.61|18.41|18.6|18.4|18.61|18.41|18.6|18.4|2
1650867140000|2022-04-25 06:12:20|18.58|18.38|18.58|18.38|18.59|18.39|18.58|18.38|5
1650867150000|2022-04-25 06:12:30|18.59|18.39|18.58|18.38|18.59|18.39|18.58|18.38|8
1650867160000|2022-04-25 06:12:40|18.57|18.37|18.58|18.38|18.58|18.38|18.57|18.37|4
1650867170000|2022-04-25 06:12:50|18.59|18.39|18.59|18.39|18.59|18.39|18.59|18.39|1
1650867190000|2022-04-25 06:13:10|18.6|18.4|18.61|18.41|18.61|18.41|18.6|18.4|2
1650867220000|2022-04-25 06:13:40|18.62|18.42|18.63|18.43|18.63|18.43|18.62|18.42|2
1650867230000|2022-04-25 06:13:50|18.64|18.44|18.64|18.44|18.64|18.44|18.64|18.44|1
1650867240000|2022-04-25 06:14:00|18.63|18.43|18.62|18.42|18.63|18.43|18.62|18.42|2
1650867260000|2022-04-25 06:14:20|18.61|18.41|18.61|18.41|18.61|18.41|18.61|18.41|1
1650867270000|2022-04-25 06:14:30|18.6|18.4|18.61|18.41|18.61|18.41|18.6|18.4|2
1650867280000|2022-04-25 06:14:40|18.6|18.4|18.6|18.4|18.6|18.4|18.59|18.39|5
1650867290000|2022-04-25 06:14:50|18.59|18.39|18.6|18.4|18.6|18.4|18.59|18.39|2
1650867300000|2022-04-25 06:15:00|18.61|18.41|18.61|18.41|18.62|18.42|18.61|18.41|3
1650867310000|2022-04-25 06:15:10|18.62|18.42|18.62|18.42|18.62|18.42|18.61|18.41|5
1650867320000|2022-04-25 06:15:20|18.61|18.41|18.61|18.41|18.61|18.41|18.6|18.4|7
1650867330000|2022-04-25 06:15:30|18.62|18.42|18.62|18.42|18.62|18.42|18.61|18.41|3
1650867340000|2022-04-25 06:15:40|18.61|18.41|18.62|18.42|18.62|18.42|18.61|18.41|2
1650867350000|2022-04-25 06:15:50|18.61|18.41|18.59|18.39|18.61|18.41|18.59|18.39|7
1650867360000|2022-04-25 06:16:00|18.6|18.4|18.61|18.41|18.61|18.41|18.6|18.4|6
1650867370000|2022-04-25 06:16:10|18.6|18.4|18.6|18.4|18.61|18.41|18.6|18.4|3
1650867380000|2022-04-25 06:16:20|18.59|18.39|18.6|18.4|18.6|18.4|18.59|18.39|2
1650867400000|2022-04-25 06:16:40|18.61|18.41|18.6|18.4|18.61|18.41|18.6|18.4|2
1650867410000|2022-04-25 06:16:50|18.61|18.41|18.61|18.41|18.61|18.41|18.61|18.41|1
1650867420000|2022-04-25 06:17:00|18.62|18.42|18.62|18.42|18.62|18.42|18.61|18.41|3
1650867430000|2022-04-25 06:17:10|18.61|18.41|18.62|18.42|18.62|18.42|18.61|18.41|2
1650867440000|2022-04-25 06:17:20|18.61|18.41|18.61|18.41|18.61|18.41|18.61|18.41|1
1650867450000|2022-04-25 06:17:30|18.6|18.4|18.61|18.41|18.61|18.41|18.6|18.4|2
1650867470000|2022-04-25 06:17:50|18.6|18.4|18.6|18.4|18.61|18.41|18.6|18.4|5
1650867480000|2022-04-25 06:18:00|18.61|18.41|18.6|18.4|18.61|18.41|18.6|18.4|2
1650867490000|2022-04-25 06:18:10|18.59|18.39|18.6|18.4|18.6|18.4|18.59|18.39|2
1650867510000|2022-04-25 06:18:30|18.59|18.39|18.6|18.4|18.6|18.4|18.59|18.39|2
1650867520000|2022-04-25 06:18:40|18.59|18.39|18.6|18.4|18.6|18.4|18.59|18.39|2
1650867560000|2022-04-25 06:19:20|18.59|18.39|18.59|18.39|18.6|18.4|18.59|18.39|3
1650867580000|2022-04-25 06:19:40|18.58|18.38|18.58|18.38|18.59|18.39|18.58|18.38|5
1650867600000|2022-04-25 06:20:00|18.59|18.39|18.6|18.4|18.6|18.4|18.59|18.39|2
1650867610000|2022-04-25 06:20:10|18.59|18.39|18.6|18.4|18.6|18.4|18.59|18.39|6
1650867630000|2022-04-25 06:20:30|18.59|18.39|18.59|18.39|18.59|18.39|18.59|18.39|1
1650867640000|2022-04-25 06:20:40|18.6|18.4|18.59|18.39|18.6|18.4|18.59|18.39|2
1650867650000|2022-04-25 06:20:50|18.6|18.4|18.59|18.39|18.6|18.4|18.59|18.39|2
1650867660000|2022-04-25 06:21:00|18.6|18.4|18.6|18.4|18.6|18.4|18.59|18.39|5
1650867670000|2022-04-25 06:21:10|18.59|18.39|18.61|18.41|18.61|18.41|18.59|18.39|3
1650867680000|2022-04-25 06:21:20|18.62|18.42|18.62|18.42|18.62|18.42|18.62|18.42|1
1650867690000|2022-04-25 06:21:30|18.61|18.41|18.62|18.42|18.62|18.42|18.61|18.41|4
1650867700000|2022-04-25 06:21:40|18.61|18.41|18.62|18.42|18.62|18.42|18.61|18.41|4
1650867720000|2022-04-25 06:22:00|18.61|18.41|18.62|18.42|18.62|18.42|18.61|18.41|8
1650867730000|2022-04-25 06:22:10|18.61|18.41|18.62|18.42|18.62|18.42|18.61|18.41|2
1650867760000|2022-04-25 06:22:40|18.61|18.41|18.62|18.42|18.62|18.42|18.61|18.41|2
1650867790000|2022-04-25 06:23:10|18.61|18.41|18.62|18.42|18.62|18.42|18.61|18.41|6
1650867800000|2022-04-25 06:23:20|18.61|18.41|18.62|18.42|18.62|18.42|18.61|18.41|6
1650867850000|2022-04-25 06:24:10|18.63|18.43|18.63|18.43|18.63|18.43|18.63|18.43|1
1650867860000|2022-04-25 06:24:20|18.64|18.44|18.63|18.43|18.64|18.44|18.63|18.43|4
1650867880000|2022-04-25 06:24:40|18.62|18.42|18.63|18.43|18.63|18.43|18.62|18.42|2
1650867890000|2022-04-25 06:24:50|18.64|18.44|18.64|18.44|18.64|18.44|18.64|18.44|1
1650867900000|2022-04-25 06:25:00|18.65|18.45|18.65|18.45|18.65|18.45|18.65|18.45|1
1650867910000|2022-04-25 06:25:10|18.66|18.46|18.66|18.46|18.67|18.47|18.65|18.45|5
1650867920000|2022-04-25 06:25:20|18.67|18.47|18.67|18.47|18.67|18.47|18.66|18.46|5
1650867930000|2022-04-25 06:25:30|18.68|18.48|18.68|18.48|18.68|18.48|18.67|18.47|3
1650867950000|2022-04-25 06:25:50|18.67|18.47|18.67|18.47|18.68|18.48|18.67|18.47|3
1650867960000|2022-04-25 06:26:00|18.68|18.48|18.67|18.47|18.68|18.48|18.67|18.47|10
1650867970000|2022-04-25 06:26:10|18.68|18.48|18.67|18.47|18.68|18.48|18.67|18.47|4
1650867990000|2022-04-25 06:26:30|18.68|18.48|18.66|18.46|18.68|18.48|18.66|18.46|3
1650868000000|2022-04-25 06:26:40|18.67|18.47|18.67|18.47|18.67|18.47|18.66|18.46|3
1650868070000|2022-04-25 06:27:50|18.66|18.46|18.67|18.47|18.67|18.47|18.66|18.46|4
1650868080000|2022-04-25 06:28:00|18.66|18.46|18.66|18.46|18.66|18.46|18.66|18.46|1
1650868090000|2022-04-25 06:28:10|18.65|18.45|18.65|18.45|18.65|18.45|18.65|18.45|1
1650868110000|2022-04-25 06:28:30|18.66|18.46|18.66|18.46|18.66|18.46|18.66|18.46|1
1650868120000|2022-04-25 06:28:40|18.67|18.47|18.66|18.46|18.67|18.47|18.66|18.46|2
1650868140000|2022-04-25 06:29:00|18.65|18.45|18.65|18.45|18.66|18.46|18.65|18.45|9
1650868150000|2022-04-25 06:29:10|18.66|18.46|18.65|18.45|18.66|18.46|18.65|18.45|8
1650868170000|2022-04-25 06:29:30|18.66|18.46|18.65|18.45|18.66|18.46|18.65|18.45|2
1650868190000|2022-04-25 06:29:50|18.64|18.44|18.64|18.44|18.65|18.45|18.64|18.44|3
1650868200000|2022-04-25 06:30:00|18.65|18.45|18.65|18.45|18.65|18.45|18.65|18.45|1
1650868210000|2022-04-25 06:30:10|18.66|18.46|18.66|18.46|18.66|18.46|18.66|18.46|1
1650868220000|2022-04-25 06:30:20|18.67|18.47|18.67|18.47|18.67|18.47|18.67|18.47|1
1650868230000|2022-04-25 06:30:30|18.66|18.46|18.66|18.46|18.67|18.47|18.65|18.45|9
1650868240000|2022-04-25 06:30:40|18.65|18.45|18.65|18.45|18.66|18.46|18.65|18.45|3
1650868250000|2022-04-25 06:30:50|18.66|18.46|18.66|18.46|18.66|18.46|18.65|18.45|3
1650868260000|2022-04-25 06:31:00|18.65|18.45|18.65|18.45|18.65|18.45|18.65|18.45|1
1650868270000|2022-04-25 06:31:10|18.66|18.46|18.66|18.46|18.66|18.46|18.65|18.45|3
1650868290000|2022-04-25 06:31:30|18.67|18.47|18.66|18.46|18.67|18.47|18.66|18.46|4
1650868300000|2022-04-25 06:31:40|18.67|18.47|18.66|18.46|18.67|18.47|18.66|18.46|2
1650868330000|2022-04-25 06:32:10|18.67|18.47|18.67|18.47|18.67|18.47|18.67|18.47|1
1650868340000|2022-04-25 06:32:20|18.66|18.46|18.66|18.46|18.67|18.47|18.66|18.46|5
1650868430000|2022-04-25 06:33:50|18.65|18.45|18.65|18.45|18.66|18.46|18.65|18.45|3
1650868440000|2022-04-25 06:34:00|18.64|18.44|18.65|18.45|18.65|18.45|18.64|18.44|2
1650868460000|2022-04-25 06:34:20|18.66|18.46|18.66|18.46|18.66|18.46|18.65|18.45|3
1650868490000|2022-04-25 06:34:50|18.65|18.45|18.65|18.45|18.66|18.46|18.65|18.45|5
1650868500000|2022-04-25 06:35:00|18.66|18.46|18.65|18.45|18.66|18.46|18.65|18.45|4
1650868540000|2022-04-25 06:35:40|18.64|18.44|18.65|18.45|18.65|18.45|18.64|18.44|6
1650868550000|2022-04-25 06:35:50|18.64|18.44|18.65|18.45|18.65|18.45|18.64|18.44|4
1650868560000|2022-04-25 06:36:00|18.64|18.44|18.64|18.44|18.64|18.44|18.64|18.44|1
1650868570000|2022-04-25 06:36:10|18.63|18.43|18.63|18.43|18.63|18.43|18.63|18.43|1
1650868580000|2022-04-25 06:36:20|18.62|18.42|18.62|18.42|18.63|18.43|18.62|18.42|3
1650868600000|2022-04-25 06:36:40|18.61|18.41|18.61|18.41|18.61|18.41|18.61|18.41|1
1650868610000|2022-04-25 06:36:50|18.62|18.42|18.62|18.42|18.62|18.42|18.62|18.42|1
1650868620000|2022-04-25 06:37:00|18.61|18.41|18.62|18.42|18.62|18.42|18.61|18.41|2
1650868630000|2022-04-25 06:37:10|18.61|18.41|18.61|18.41|18.61|18.41|18.6|18.4|3
1650868640000|2022-04-25 06:37:20|18.6|18.4|18.61|18.41|18.61|18.41|18.6|18.4|6
1650868650000|2022-04-25 06:37:30|18.6|18.4|18.6|18.4|18.61|18.41|18.6|18.4|3
1650868660000|2022-04-25 06:37:40|18.59|18.39|18.6|18.4|18.6|18.4|18.59|18.39|2
1650868670000|2022-04-25 06:37:50|18.59|18.39|18.59|18.39|18.6|18.4|18.59|18.39|5
1650868680000|2022-04-25 06:38:00|18.6|18.4|18.6|18.4|18.6|18.4|18.59|18.39|5
1650868690000|2022-04-25 06:38:10|18.59|18.39|18.58|18.38|18.6|18.4|18.58|18.38|4
1650868710000|2022-04-25 06:38:30|18.59|18.39|18.58|18.38|18.59|18.39|18.58|18.38|4
1650868720000|2022-04-25 06:38:40|18.59|18.39|18.59|18.39|18.59|18.39|18.58|18.38|3
1650868740000|2022-04-25 06:39:00|18.6|18.4|18.6|18.4|18.6|18.4|18.59|18.39|7
1650868760000|2022-04-25 06:39:20|18.59|18.39|18.59|18.39|18.59|18.39|18.59|18.39|1
1650868800000|2022-04-25 06:40:00|18.6|18.4|18.6|18.4|18.6|18.4|18.6|18.4|1
1650868810000|2022-04-25 06:40:10|18.59|18.39|18.59|18.39|18.59|18.39|18.59|18.39|1
1650868820000|2022-04-25 06:40:20|18.6|18.4|18.6|18.4|18.6|18.4|18.59|18.39|3
1650868830000|2022-04-25 06:40:30|18.59|18.39|18.59|18.39|18.6|18.4|18.59|18.39|5
1650868840000|2022-04-25 06:40:40|18.6|18.4|18.6|18.4|18.6|18.4|18.59|18.39|3
1650868860000|2022-04-25 06:41:00|18.59|18.39|18.6|18.4|18.6|18.4|18.59|18.39|2
1650868870000|2022-04-25 06:41:10|18.59|18.39|18.6|18.4|18.6|18.4|18.59|18.39|2
1650868890000|2022-04-25 06:41:30|18.59|18.39|18.6|18.4|18.6|18.4|18.59|18.39|6
1650868900000|2022-04-25 06:41:40|18.59|18.39|18.59|18.39|18.6|18.4|18.59|18.39|7
1650868920000|2022-04-25 06:42:00|18.6|18.4|18.59|18.39|18.6|18.4|18.59|18.39|2
1650868940000|2022-04-25 06:42:20|18.58|18.38|18.58|18.38|18.58|18.38|18.58|18.38|1
1650868950000|2022-04-25 06:42:30|18.57|18.37|18.57|18.37|18.57|18.37|18.57|18.37|1
1650868960000|2022-04-25 06:42:40|18.58|18.38|18.58|18.38|18.58|18.38|18.58|18.38|1
1650868980000|2022-04-25 06:43:00|18.59|18.39|18.59|18.39|18.59|18.39|18.59|18.39|1
1650869000000|2022-04-25 06:43:20|18.58|18.38|18.58|18.38|18.58|18.38|18.58|18.38|1
1650869020000|2022-04-25 06:43:40|18.57|18.37|18.56|18.36|18.58|18.38|18.56|18.36|4
1650869030000|2022-04-25 06:43:50|18.55|18.35|18.55|18.35|18.56|18.36|18.55|18.35|17
1650869040000|2022-04-25 06:44:00|18.54|18.34|18.54|18.34|18.54|18.34|18.53|18.33|11
1650869050000|2022-04-25 06:44:10|18.53|18.33|18.53|18.33|18.53|18.33|18.52|18.32|3
1650869060000|2022-04-25 06:44:20|18.52|18.32|18.52|18.32|18.53|18.33|18.52|18.32|3
1650869070000|2022-04-25 06:44:30|18.53|18.33|18.48|18.28|18.53|18.33|18.48|18.28|12
1650869080000|2022-04-25 06:44:40|18.47|18.27|18.49|18.29|18.49|18.29|18.46|18.26|7
1650869090000|2022-04-25 06:44:50|18.51|18.31|18.51|18.31|18.51|18.31|18.5|18.3|3
1650869110000|2022-04-25 06:45:10|18.5|18.3|18.5|18.3|18.51|18.31|18.49|18.29|5
1650869120000|2022-04-25 06:45:20|18.51|18.31|18.53|18.33|18.53|18.33|18.51|18.31|3
1650869130000|2022-04-25 06:45:30|18.52|18.32|18.53|18.33|18.53|18.33|18.52|18.32|2
1650869140000|2022-04-25 06:45:40|18.54|18.34|18.54|18.34|18.55|18.35|18.54|18.34|5
1650869150000|2022-04-25 06:45:50|18.53|18.33|18.52|18.32|18.54|18.34|18.52|18.32|8
1650869160000|2022-04-25 06:46:00|18.53|18.33|18.51|18.31|18.53|18.33|18.51|18.31|7
1650869170000|2022-04-25 06:46:10|18.52|18.32|18.52|18.32|18.52|18.32|18.51|18.31|7
1650869180000|2022-04-25 06:46:20|18.51|18.31|18.52|18.32|18.52|18.32|18.51|18.31|4
1650869190000|2022-04-25 06:46:30|18.51|18.31|18.52|18.32|18.52|18.32|18.51|18.31|6
1650869200000|2022-04-25 06:46:40|18.51|18.31|18.52|18.32|18.52|18.32|18.51|18.31|6
1650869210000|2022-04-25 06:46:50|18.51|18.31|18.52|18.32|18.52|18.32|18.51|18.31|4
1650869220000|2022-04-25 06:47:00|18.51|18.31|18.52|18.32|18.52|18.32|18.51|18.31|6
1650869230000|2022-04-25 06:47:10|18.53|18.33|18.53|18.33|18.53|18.33|18.53|18.33|1
1650869240000|2022-04-25 06:47:20|18.54|18.34|18.53|18.33|18.54|18.34|18.53|18.33|2
1650869250000|2022-04-25 06:47:30|18.52|18.32|18.53|18.33|18.53|18.33|18.52|18.32|2
1650869260000|2022-04-25 06:47:40|18.52|18.32|18.52|18.32|18.53|18.33|18.52|18.32|3
1650869320000|2022-04-25 06:48:40|18.51|18.31|18.52|18.32|18.52|18.32|18.51|18.31|4
1650869330000|2022-04-25 06:48:50|18.51|18.31|18.52|18.32|18.52|18.32|18.51|18.31|6
1650869380000|2022-04-25 06:49:40|18.51|18.31|18.52|18.32|18.52|18.32|18.51|18.31|2
1650869390000|2022-04-25 06:49:50|18.51|18.31|18.52|18.32|18.52|18.32|18.51|18.31|2
1650869410000|2022-04-25 06:50:10|18.51|18.31|18.51|18.31|18.51|18.31|18.51|18.31|1
1650869420000|2022-04-25 06:50:20|18.52|18.32|18.51|18.31|18.52|18.32|18.51|18.31|2
1650869430000|2022-04-25 06:50:30|18.5|18.3|18.49|18.29|18.5|18.3|18.49|18.29|2
1650869440000|2022-04-25 06:50:40|18.48|18.28|18.48|18.28|18.48|18.28|18.48|18.28|1
1650869450000|2022-04-25 06:50:50|18.47|18.27|18.48|18.28|18.48|18.28|18.46|18.26|10
1650869460000|2022-04-25 06:51:00|18.47|18.27|18.48|18.28|18.48|18.28|18.47|18.27|4
1650869470000|2022-04-25 06:51:10|18.47|18.27|18.46|18.26|18.47|18.27|18.45|18.25|4
1650869480000|2022-04-25 06:51:20|18.45|18.25|18.45|18.25|18.45|18.25|18.44|18.24|5
1650869490000|2022-04-25 06:51:30|18.44|18.24|18.46|18.26|18.46|18.26|18.44|18.24|5
1650869510000|2022-04-25 06:51:50|18.47|18.27|18.47|18.27|18.47|18.27|18.46|18.26|3
1650869520000|2022-04-25 06:52:00|18.46|18.26|18.45|18.25|18.46|18.26|18.45|18.25|4
1650869530000|2022-04-25 06:52:10|18.44|18.24|18.43|18.23|18.44|18.24|18.42|18.22|6
1650869540000|2022-04-25 06:52:20|18.42|18.22|18.43|18.23|18.43|18.23|18.42|18.22|4
1650869550000|2022-04-25 06:52:30|18.42|18.22|18.42|18.22|18.42|18.22|18.39|18.19|10
1650869560000|2022-04-25 06:52:40|18.41|18.21|18.43|18.23|18.44|18.24|18.41|18.21|5
1650869570000|2022-04-25 06:52:50|18.44|18.24|18.45|18.25|18.45|18.25|18.44|18.24|2
1650869580000|2022-04-25 06:53:00|18.44|18.24|18.46|18.26|18.46|18.26|18.44|18.24|3
1650869590000|2022-04-25 06:53:10|18.45|18.25|18.45|18.25|18.46|18.26|18.44|18.24|11
1650869600000|2022-04-25 06:53:20|18.44|18.24|18.44|18.24|18.45|18.25|18.44|18.24|3
1650869610000|2022-04-25 06:53:30|18.45|18.25|18.44|18.24|18.46|18.26|18.44|18.24|8
1650869620000|2022-04-25 06:53:40|18.43|18.23|18.43|18.23|18.44|18.24|18.42|18.22|5
1650869630000|2022-04-25 06:53:50|18.42|18.22|18.42|18.22|18.42|18.22|18.42|18.22|1
1650869640000|2022-04-25 06:54:00|18.43|18.23|18.43|18.23|18.43|18.23|18.43|18.23|1
1650869660000|2022-04-25 06:54:20|18.42|18.22|18.41|18.21|18.42|18.22|18.41|18.21|2
1650869670000|2022-04-25 06:54:30|18.4|18.2|18.41|18.21|18.41|18.21|18.4|18.2|4
1650869680000|2022-04-25 06:54:40|18.4|18.2|18.42|18.22|18.42|18.22|18.4|18.2|5
1650869690000|2022-04-25 06:54:50|18.43|18.23|18.43|18.23|18.43|18.23|18.43|18.23|1
1650869700000|2022-04-25 06:55:00|18.42|18.22|18.41|18.21|18.42|18.22|18.41|18.21|2
1650869710000|2022-04-25 06:55:10|18.42|18.22|18.41|18.21|18.42|18.22|18.41|18.21|14
1650869730000|2022-04-25 06:55:30|18.42|18.22|18.41|18.21|18.42|18.22|18.41|18.21|6
1650869740000|2022-04-25 06:55:40|18.4|18.2|18.4|18.2|18.4|18.2|18.4|18.2|1
1650869750000|2022-04-25 06:55:50|18.41|18.21|18.38|18.18|18.41|18.21|18.38|18.18|6
1650869760000|2022-04-25 06:56:00|18.39|18.19|18.4|18.2|18.41|18.21|18.38|18.18|6
1650869770000|2022-04-25 06:56:10|18.41|18.21|18.4|18.2|18.41|18.21|18.4|18.2|2
1650869780000|2022-04-25 06:56:20|18.41|18.21|18.41|18.21|18.41|18.21|18.41|18.21|1
1650869790000|2022-04-25 06:56:30|18.42|18.22|18.4|18.2|18.42|18.22|18.4|18.2|5
1650869810000|2022-04-25 06:56:50|18.41|18.21|18.41|18.21|18.41|18.21|18.41|18.21|1
1650869830000|2022-04-25 06:57:10|18.4|18.2|18.41|18.21|18.41|18.21|18.4|18.2|2
1650869850000|2022-04-25 06:57:30|18.4|18.2|18.41|18.21|18.41|18.21|18.4|18.2|8
1650869860000|2022-04-25 06:57:40|18.4|18.2|18.4|18.2|18.41|18.21|18.4|18.2|3
1650869870000|2022-04-25 06:57:50|18.41|18.21|18.42|18.22|18.42|18.22|18.41|18.21|4
1650869880000|2022-04-25 06:58:00|18.41|18.21|18.41|18.21|18.42|18.22|18.41|18.21|5
1650869890000|2022-04-25 06:58:10|18.42|18.22|18.41|18.21|18.42|18.22|18.41|18.21|2
1650869900000|2022-04-25 06:58:20|18.4|18.2|18.4|18.2|18.4|18.2|18.4|18.2|1
1650869910000|2022-04-25 06:58:30|18.39|18.19|18.39|18.19|18.4|18.2|18.38|18.18|9
1650869920000|2022-04-25 06:58:40|18.38|18.18|18.36|18.16|18.38|18.18|18.36|18.16|7
1650869930000|2022-04-25 06:58:50|18.37|18.17|18.38|18.18|18.38|18.18|18.37|18.17|2
1650869950000|2022-04-25 06:59:10|18.39|18.19|18.39|18.19|18.4|18.2|18.39|18.19|9
1650869960000|2022-04-25 06:59:20|18.38|18.18|18.39|18.19|18.39|18.19|18.38|18.18|2
1650869970000|2022-04-25 06:59:30|18.4|18.2|18.39|18.19|18.4|18.2|18.39|18.19|2
1650869980000|2022-04-25 06:59:40|18.4|18.2|18.4|18.2|18.4|18.2|18.39|18.19|3
1650869990000|2022-04-25 06:59:50|18.39|18.19|18.4|18.2|18.4|18.2|18.39|18.19|2
1650870000000|2022-04-25 07:00:00|18.39|18.19|18.39|18.19|18.4|18.2|18.38|18.18|5
1650870010000|2022-04-25 07:00:10|18.38|18.18|18.37|18.17|18.39|18.19|18.37|18.17|6
1650870020000|2022-04-25 07:00:20|18.38|18.18|18.4|18.2|18.4|18.2|18.38|18.18|9
1650870030000|2022-04-25 07:00:30|18.41|18.21|18.41|18.21|18.41|18.21|18.4|18.2|3
1650870040000|2022-04-25 07:00:40|18.4|18.2|18.4|18.2|18.4|18.2|18.4|18.2|1
1650870070000|2022-04-25 07:01:10|18.41|18.21|18.4|18.2|18.41|18.21|18.4|18.2|2
1650870080000|2022-04-25 07:01:20|18.41|18.21|18.4|18.2|18.41|18.21|18.4|18.2|2
1650870090000|2022-04-25 07:01:30|18.41|18.21|18.39|18.19|18.41|18.21|18.39|18.19|7
1650870100000|2022-04-25 07:01:40|18.38|18.18|18.37|18.17|18.38|18.18|18.37|18.17|8
1650870110000|2022-04-25 07:01:50|18.36|18.16|18.37|18.17|18.37|18.17|18.36|18.16|6
1650870120000|2022-04-25 07:02:00|18.36|18.16|18.37|18.17|18.37|18.17|18.36|18.16|4
1650870130000|2022-04-25 07:02:10|18.38|18.18|18.36|18.16|18.38|18.18|18.36|18.16|7
1650870150000|2022-04-25 07:02:30|18.35|18.15|18.34|18.14|18.35|18.15|18.33|18.13|4
1650870160000|2022-04-25 07:02:40|18.33|18.13|18.33|18.13|18.34|18.14|18.33|18.13|5
1650870170000|2022-04-25 07:02:50|18.32|18.12|18.29|18.09|18.32|18.12|18.29|18.09|14
1650870180000|2022-04-25 07:03:00|18.28|18.08|18.28|18.08|18.28|18.08|18.27|18.07|7
1650870190000|2022-04-25 07:03:10|18.27|18.07|18.27|18.07|18.28|18.08|18.25|18.05|13
1650870200000|2022-04-25 07:03:20|18.26|18.06|18.24|18.04|18.26|18.06|18.24|18.04|7
1650870210000|2022-04-25 07:03:30|18.23|18.03|18.27|18.07|18.28|18.08|18.22|18.02|21
1650870220000|2022-04-25 07:03:40|18.25|18.05|18.25|18.05|18.26|18.06|18.23|18.03|16
1650870230000|2022-04-25 07:03:50|18.24|18.04|18.22|18.02|18.26|18.06|18.21|18.01|13
1650870240000|2022-04-25 07:04:00|18.23|18.03|18.23|18.03|18.23|18.03|18.23|18.03|1
1650870250000|2022-04-25 07:04:10|18.22|18.02|18.22|18.02|18.23|18.03|18.21|18.01|5
1650870260000|2022-04-25 07:04:20|18.23|18.03|18.23|18.03|18.23|18.03|18.22|18.02|5
1650870270000|2022-04-25 07:04:30|18.22|18.02|18.23|18.03|18.23|18.03|18.22|18.02|2
1650870280000|2022-04-25 07:04:40|18.22|18.02|18.22|18.02|18.23|18.03|18.22|18.02|3
1650870290000|2022-04-25 07:04:50|18.21|18.01|18.21|18.01|18.22|18.02|18.21|18.01|3
1650870300000|2022-04-25 07:05:00|18.22|18.02|18.2|18|18.22|18.02|18.19|17.99|10
1650870310000|2022-04-25 07:05:10|18.21|18.01|18.23|18.03|18.23|18.03|18.21|18.01|3
1650870320000|2022-04-25 07:05:20|18.22|18.02|18.22|18.02|18.23|18.03|18.22|18.02|3
1650870330000|2022-04-25 07:05:30|18.23|18.03|18.22|18.02|18.24|18.04|18.22|18.02|6
1650870340000|2022-04-25 07:05:40|18.23|18.03|18.21|18.01|18.23|18.03|18.21|18.01|5
1650870360000|2022-04-25 07:06:00|18.2|18|18.22|18.02|18.22|18.02|18.2|18|7
1650870370000|2022-04-25 07:06:10|18.21|18.01|18.22|18.02|18.22|18.02|18.21|18.01|2
1650870380000|2022-04-25 07:06:20|18.21|18.01|18.22|18.02|18.22|18.02|18.21|18.01|4
1650870390000|2022-04-25 07:06:30|18.21|18.01|18.21|18.01|18.22|18.02|18.2|18|5
1650870400000|2022-04-25 07:06:40|18.22|18.02|18.21|18.01|18.22|18.02|18.21|18.01|2
1650870410000|2022-04-25 07:06:50|18.22|18.02|18.21|18.01|18.22|18.02|18.21|18.01|2
1650870420000|2022-04-25 07:07:00|18.22|18.02|18.23|18.03|18.23|18.03|18.22|18.02|4
1650870430000|2022-04-25 07:07:10|18.24|18.04|18.26|18.06|18.27|18.07|18.24|18.04|7
1650870440000|2022-04-25 07:07:20|18.25|18.05|18.27|18.07|18.27|18.07|18.25|18.05|7
1650870450000|2022-04-25 07:07:30|18.28|18.08|18.28|18.08|18.28|18.08|18.27|18.07|3
1650870460000|2022-04-25 07:07:40|18.27|18.07|18.27|18.07|18.28|18.08|18.26|18.06|5
1650870470000|2022-04-25 07:07:50|18.28|18.08|18.28|18.08|18.28|18.08|18.28|18.08|1
1650870480000|2022-04-25 07:08:00|18.29|18.09|18.28|18.08|18.3|18.1|18.27|18.07|8
1650870490000|2022-04-25 07:08:10|18.29|18.09|18.29|18.09|18.29|18.09|18.29|18.09|1
1650870500000|2022-04-25 07:08:20|18.28|18.08|18.28|18.08|18.28|18.08|18.28|18.08|1
1650870510000|2022-04-25 07:08:30|18.27|18.07|18.26|18.06|18.28|18.08|18.26|18.06|6
1650870520000|2022-04-25 07:08:40|18.25|18.05|18.25|18.05|18.25|18.05|18.24|18.04|3
1650870530000|2022-04-25 07:08:50|18.24|18.04|18.24|18.04|18.24|18.04|18.24|18.04|1
1650870540000|2022-04-25 07:09:00|18.25|18.05|18.24|18.04|18.25|18.05|18.24|18.04|8
1650870550000|2022-04-25 07:09:10|18.25|18.05|18.24|18.04|18.25|18.05|18.24|18.04|2
1650870560000|2022-04-25 07:09:20|18.23|18.03|18.24|18.04|18.24|18.04|18.23|18.03|10
1650870570000|2022-04-25 07:09:30|18.23|18.03|18.24|18.04|18.24|18.04|18.23|18.03|2
1650870580000|2022-04-25 07:09:40|18.23|18.03|18.25|18.05|18.25|18.05|18.23|18.03|3
1650870590000|2022-04-25 07:09:50|18.24|18.04|18.25|18.05|18.25|18.05|18.24|18.04|2
1650870600000|2022-04-25 07:10:00|18.24|18.04|18.25|18.05|18.25|18.05|18.24|18.04|2
1650870610000|2022-04-25 07:10:10|18.24|18.04|18.25|18.05|18.25|18.05|18.24|18.04|4
1650870640000|2022-04-25 07:10:40|18.24|18.04|18.25|18.05|18.25|18.05|18.24|18.04|2
1650870650000|2022-04-25 07:10:50|18.24|18.04|18.24|18.04|18.25|18.05|18.24|18.04|5
1650870660000|2022-04-25 07:11:00|18.25|18.05|18.24|18.04|18.25|18.05|18.24|18.04|2
1650870670000|2022-04-25 07:11:10|18.25|18.05|18.25|18.05|18.25|18.05|18.25|18.05|1
1650870680000|2022-04-25 07:11:20|18.24|18.04|18.24|18.04|18.24|18.04|18.24|18.04|1
1650870690000|2022-04-25 07:11:30|18.25|18.05|18.25|18.05|18.25|18.05|18.25|18.05|1
1650870720000|2022-04-25 07:12:00|18.26|18.06|18.26|18.06|18.26|18.06|18.26|18.06|1
1650870730000|2022-04-25 07:12:10|18.25|18.05|18.25|18.05|18.26|18.06|18.25|18.05|7
1650870750000|2022-04-25 07:12:30|18.24|18.04|18.23|18.03|18.24|18.04|18.23|18.03|8
1650870760000|2022-04-25 07:12:40|18.24|18.04|18.25|18.05|18.25|18.05|18.24|18.04|4
1650870770000|2022-04-25 07:12:50|18.24|18.04|18.25|18.05|18.26|18.06|18.24|18.04|10
1650870780000|2022-04-25 07:13:00|18.24|18.04|18.25|18.05|18.25|18.05|18.24|18.04|8
1650870790000|2022-04-25 07:13:10|18.24|18.04|18.24|18.04|18.24|18.04|18.24|18.04|1
1650870810000|2022-04-25 07:13:30|18.25|18.05|18.25|18.05|18.25|18.05|18.25|18.05|1
1650870820000|2022-04-25 07:13:40|18.26|18.06|18.26|18.06|18.26|18.06|18.25|18.05|3
1650870830000|2022-04-25 07:13:50|18.27|18.07|18.28|18.08|18.28|18.08|18.27|18.07|10
1650870840000|2022-04-25 07:14:00|18.27|18.07|18.26|18.06|18.28|18.08|18.26|18.06|6
1650870850000|2022-04-25 07:14:10|18.25|18.05|18.25|18.05|18.26|18.06|18.25|18.05|5
1650870870000|2022-04-25 07:14:30|18.24|18.04|18.23|18.03|18.24|18.04|18.23|18.03|2
1650870880000|2022-04-25 07:14:40|18.22|18.02|18.22|18.02|18.22|18.02|18.22|18.02|1
1650870890000|2022-04-25 07:14:50|18.23|18.03|18.22|18.02|18.23|18.03|18.22|18.02|10
1650870900000|2022-04-25 07:15:00|18.23|18.03|18.23|18.03|18.23|18.03|18.22|18.02|9
1650870910000|2022-04-25 07:15:10|18.24|18.04|18.25|18.05|18.25|18.05|18.24|18.04|4
1650870920000|2022-04-25 07:15:20|18.24|18.04|18.25|18.05|18.25|18.05|18.24|18.04|6
1650870930000|2022-04-25 07:15:30|18.24|18.04|18.24|18.04|18.25|18.05|18.24|18.04|5
1650870940000|2022-04-25 07:15:40|18.23|18.03|18.23|18.03|18.24|18.04|18.23|18.03|5
1650870950000|2022-04-25 07:15:50|18.22|18.02|18.22|18.02|18.22|18.02|18.22|18.02|1
1650870960000|2022-04-25 07:16:00|18.23|18.03|18.22|18.02|18.23|18.03|18.22|18.02|2
1650870970000|2022-04-25 07:16:10|18.23|18.03|18.22|18.02|18.23|18.03|18.21|18.01|4
1650870980000|2022-04-25 07:16:20|18.23|18.03|18.24|18.04|18.24|18.04|18.23|18.03|12
1650870990000|2022-04-25 07:16:30|18.23|18.03|18.23|18.03|18.24|18.04|18.22|18.02|5
1650871000000|2022-04-25 07:16:40|18.22|18.02|18.23|18.03|18.23|18.03|18.22|18.02|4
1650871010000|2022-04-25 07:16:50|18.22|18.02|18.22|18.02|18.23|18.03|18.21|18.01|7
1650871020000|2022-04-25 07:17:00|18.23|18.03|18.23|18.03|18.23|18.03|18.22|18.02|7
1650871030000|2022-04-25 07:17:10|18.24|18.04|18.24|18.04|18.24|18.04|18.23|18.03|3
1650871040000|2022-04-25 07:17:20|18.25|18.05|18.24|18.04|18.25|18.05|18.24|18.04|6
1650871050000|2022-04-25 07:17:30|18.25|18.05|18.24|18.04|18.25|18.05|18.24|18.04|6
1650871060000|2022-04-25 07:17:40|18.25|18.05|18.24|18.04|18.25|18.05|18.24|18.04|4
1650871070000|2022-04-25 07:17:50|18.25|18.05|18.25|18.05|18.25|18.05|18.24|18.04|5
1650871090000|2022-04-25 07:18:10|18.24|18.04|18.25|18.05|18.25|18.05|18.24|18.04|6
1650871100000|2022-04-25 07:18:20|18.26|18.06|18.25|18.05|18.26|18.06|18.25|18.05|2
1650871120000|2022-04-25 07:18:40|18.24|18.04|18.25|18.05|18.25|18.05|18.24|18.04|2
1650871130000|2022-04-25 07:18:50|18.24|18.04|18.24|18.04|18.25|18.05|18.24|18.04|3
1650871140000|2022-04-25 07:19:00|18.25|18.05|18.24|18.04|18.25|18.05|18.23|18.03|8
1650871150000|2022-04-25 07:19:10|18.23|18.03|18.23|18.03|18.24|18.04|18.23|18.03|5
1650871170000|2022-04-25 07:19:30|18.22|18.02|18.23|18.03|18.23|18.03|18.22|18.02|2
1650871200000|2022-04-25 07:20:00|18.22|18.02|18.22|18.02|18.22|18.02|18.22|18.02|1
1650871210000|2022-04-25 07:20:10|18.23|18.03|18.22|18.02|18.23|18.03|18.22|18.02|4
1650871220000|2022-04-25 07:20:20|18.23|18.03|18.23|18.03|18.23|18.03|18.23|18.03|1
1650871240000|2022-04-25 07:20:40|18.22|18.02|18.23|18.03|18.23|18.03|18.22|18.02|6
1650871250000|2022-04-25 07:20:50|18.22|18.02|18.22|18.02|18.22|18.02|18.22|18.02|1
1650871290000|2022-04-25 07:21:30|18.21|18.01|18.21|18.01|18.21|18.01|18.21|18.01|1
1650871300000|2022-04-25 07:21:40|18.2|18|18.21|18.01|18.21|18.01|18.2|18|2
1650871310000|2022-04-25 07:21:50|18.2|18|18.21|18.01|18.22|18.02|18.2|18|4
1650871320000|2022-04-25 07:22:00|18.22|18.02|18.21|18.01|18.22|18.02|18.21|18.01|4
1650871330000|2022-04-25 07:22:10|18.22|18.02|18.22|18.02|18.22|18.02|18.21|18.01|5
1650871340000|2022-04-25 07:22:20|18.21|18.01|18.23|18.03|18.23|18.03|18.21|18.01|3
1650871350000|2022-04-25 07:22:30|18.24|18.04|18.24|18.04|18.24|18.04|18.24|18.04|1
1650871370000|2022-04-25 07:22:50|18.23|18.03|18.24|18.04|18.24|18.04|18.23|18.03|2
1650871380000|2022-04-25 07:23:00|18.23|18.03|18.24|18.04|18.24|18.04|18.23|18.03|8
1650871390000|2022-04-25 07:23:10|18.25|18.05|18.24|18.04|18.25|18.05|18.24|18.04|6
1650871400000|2022-04-25 07:23:20|18.25|18.05|18.24|18.04|18.25|18.05|18.24|18.04|6
1650871420000|2022-04-25 07:23:40|18.25|18.05|18.23|18.03|18.25|18.05|18.23|18.03|5
1650871430000|2022-04-25 07:23:50|18.24|18.04|18.24|18.04|18.24|18.04|18.23|18.03|9
1650871440000|2022-04-25 07:24:00|18.23|18.03|18.24|18.04|18.25|18.05|18.23|18.03|4
1650871450000|2022-04-25 07:24:10|18.25|18.05|18.25|18.05|18.25|18.05|18.24|18.04|3
1650871460000|2022-04-25 07:24:20|18.24|18.04|18.24|18.04|18.24|18.04|18.24|18.04|1
1650871470000|2022-04-25 07:24:30|18.25|18.05|18.25|18.05|18.25|18.05|18.25|18.05|1
1650871480000|2022-04-25 07:24:40|18.24|18.04|18.24|18.04|18.25|18.05|18.24|18.04|3
1650871500000|2022-04-25 07:25:00|18.25|18.05|18.26|18.06|18.26|18.06|18.24|18.04|4
1650871510000|2022-04-25 07:25:10|18.27|18.07|18.26|18.06|18.27|18.07|18.26|18.06|4
1650871520000|2022-04-25 07:25:20|18.27|18.07|18.27|18.07|18.27|18.07|18.26|18.06|3
1650871540000|2022-04-25 07:25:40|18.26|18.06|18.25|18.05|18.26|18.06|18.25|18.05|2
1650871550000|2022-04-25 07:25:50|18.26|18.06|18.25|18.05|18.26|18.06|18.25|18.05|6
1650871560000|2022-04-25 07:26:00|18.26|18.06|18.25|18.05|18.26|18.06|18.25|18.05|12
1650871570000|2022-04-25 07:26:10|18.26|18.06|18.26|18.06|18.26|18.06|18.25|18.05|9
1650871580000|2022-04-25 07:26:20|18.25|18.05|18.26|18.06|18.26|18.06|18.25|18.05|2
1650871590000|2022-04-25 07:26:30|18.27|18.07|18.27|18.07|18.27|18.07|18.26|18.06|3
1650871610000|2022-04-25 07:26:50|18.28|18.08|18.26|18.06|18.28|18.08|18.26|18.06|3
1650871620000|2022-04-25 07:27:00|18.27|18.07|18.26|18.06|18.27|18.07|18.26|18.06|2
1650871650000|2022-04-25 07:27:30|18.25|18.05|18.26|18.06|18.26|18.06|18.25|18.05|6
1650871660000|2022-04-25 07:27:40|18.25|18.05|18.26|18.06|18.26|18.06|18.25|18.05|8
1650871670000|2022-04-25 07:27:50|18.25|18.05|18.24|18.04|18.26|18.06|18.24|18.04|6
1650871680000|2022-04-25 07:28:00|18.23|18.03|18.23|18.03|18.24|18.04|18.23|18.03|5
1650871690000|2022-04-25 07:28:10|18.24|18.04|18.24|18.04|18.25|18.05|18.23|18.03|11
1650871700000|2022-04-25 07:28:20|18.23|18.03|18.23|18.03|18.23|18.03|18.23|18.03|1
1650871710000|2022-04-25 07:28:30|18.24|18.04|18.23|18.03|18.24|18.04|18.23|18.03|2
1650871720000|2022-04-25 07:28:40|18.22|18.02|18.22|18.02|18.23|18.03|18.22|18.02|3
1650871730000|2022-04-25 07:28:50|18.23|18.03|18.23|18.03|18.23|18.03|18.22|18.02|5
1650871740000|2022-04-25 07:29:00|18.22|18.02|18.23|18.03|18.23|18.03|18.22|18.02|2
1650871780000|2022-04-25 07:29:40|18.22|18.02|18.23|18.03|18.23|18.03|18.22|18.02|6
1650871790000|2022-04-25 07:29:50|18.22|18.02|18.22|18.02|18.23|18.03|18.22|18.02|3
1650871800000|2022-04-25 07:30:00|18.23|18.03|18.23|18.03|18.23|18.03|18.22|18.02|7
1650871810000|2022-04-25 07:30:10|18.22|18.02|18.22|18.02|18.23|18.03|18.22|18.02|7
1650871820000|2022-04-25 07:30:20|18.23|18.03|18.23|18.03|18.23|18.03|18.22|18.02|3
1650871830000|2022-04-25 07:30:30|18.22|18.02|18.22|18.02|18.22|18.02|18.22|18.02|1
1650871850000|2022-04-25 07:30:50|18.21|18.01|18.22|18.02|18.22|18.02|18.21|18.01|10
1650871860000|2022-04-25 07:31:00|18.21|18.01|18.22|18.02|18.22|18.02|18.21|18.01|2
1650871870000|2022-04-25 07:31:10|18.21|18.01|18.21|18.01|18.22|18.02|18.2|18|11
1650871880000|2022-04-25 07:31:20|18.22|18.02|18.22|18.02|18.22|18.02|18.21|18.01|5
1650871900000|2022-04-25 07:31:40|18.21|18.01|18.22|18.02|18.22|18.02|18.21|18.01|2
1650871910000|2022-04-25 07:31:50|18.21|18.01|18.22|18.02|18.22|18.02|18.21|18.01|2
1650871920000|2022-04-25 07:32:00|18.21|18.01|18.21|18.01|18.22|18.02|18.21|18.01|5
1650871940000|2022-04-25 07:32:20|18.22|18.02|18.22|18.02|18.22|18.02|18.21|18.01|3
1650871950000|2022-04-25 07:32:30|18.21|18.01|18.21|18.01|18.22|18.02|18.21|18.01|3
1650871980000|2022-04-25 07:33:00|18.2|18|18.2|18|18.2|18|18.2|18|1
1650871990000|2022-04-25 07:33:10|18.21|18.01|18.21|18.01|18.21|18.01|18.2|18|7
1650872000000|2022-04-25 07:33:20|18.2|18|18.21|18.01|18.21|18.01|18.2|18|2
1650872010000|2022-04-25 07:33:30|18.22|18.02|18.22|18.02|18.22|18.02|18.22|18.02|1
1650872030000|2022-04-25 07:33:50|18.21|18.01|18.22|18.02|18.22|18.02|18.21|18.01|8
1650872040000|2022-04-25 07:34:00|18.21|18.01|18.21|18.01|18.22|18.02|18.21|18.01|7
1650872050000|2022-04-25 07:34:10|18.22|18.02|18.22|18.02|18.22|18.02|18.21|18.01|5
1650872070000|2022-04-25 07:34:30|18.21|18.01|18.21|18.01|18.21|18.01|18.21|18.01|1
1650872080000|2022-04-25 07:34:40|18.22|18.02|18.22|18.02|18.22|18.02|18.21|18.01|3
1650872090000|2022-04-25 07:34:50|18.21|18.01|18.21|18.01|18.21|18.01|18.21|18.01|1
1650872110000|2022-04-25 07:35:10|18.22|18.02|18.21|18.01|18.22|18.02|18.21|18.01|2
1650872120000|2022-04-25 07:35:20|18.22|18.02|18.23|18.03|18.23|18.03|18.22|18.02|2
1650872130000|2022-04-25 07:35:30|18.22|18.02|18.22|18.02|18.23|18.03|18.22|18.02|5
1650872140000|2022-04-25 07:35:40|18.21|18.01|18.21|18.01|18.21|18.01|18.21|18.01|1
1650872170000|2022-04-25 07:36:10|18.22|18.02|18.22|18.02|18.22|18.02|18.21|18.01|3
1650872180000|2022-04-25 07:36:20|18.21|18.01|18.22|18.02|18.22|18.02|18.21|18.01|4
1650872190000|2022-04-25 07:36:30|18.21|18.01|18.22|18.02|18.22|18.02|18.21|18.01|2
1650872200000|2022-04-25 07:36:40|18.21|18.01|18.22|18.02|18.22|18.02|18.21|18.01|2
1650872220000|2022-04-25 07:37:00|18.21|18.01|18.22|18.02|18.22|18.02|18.21|18.01|2
1650872230000|2022-04-25 07:37:10|18.21|18.01|18.21|18.01|18.22|18.02|18.21|18.01|3
1650872240000|2022-04-25 07:37:20|18.22|18.02|18.21|18.01|18.22|18.02|18.21|18.01|4
1650872270000|2022-04-25 07:37:50|18.22|18.02|18.21|18.01|18.22|18.02|18.21|18.01|2
1650872300000|2022-04-25 07:38:20|18.22|18.02|18.22|18.02|18.23|18.03|18.21|18.01|5
1650872310000|2022-04-25 07:38:30|18.23|18.03|18.22|18.02|18.23|18.03|18.22|18.02|8
1650872320000|2022-04-25 07:38:40|18.23|18.03|18.22|18.02|18.23|18.03|18.22|18.02|2
1650872330000|2022-04-25 07:38:50|18.23|18.03|18.23|18.03|18.24|18.04|18.23|18.03|5
1650872340000|2022-04-25 07:39:00|18.22|18.02|18.24|18.04|18.24|18.04|18.22|18.02|5
1650872350000|2022-04-25 07:39:10|18.25|18.05|18.25|18.05|18.25|18.05|18.24|18.04|3
1650872360000|2022-04-25 07:39:20|18.26|18.06|18.26|18.06|18.26|18.06|18.26|18.06|1
1650872370000|2022-04-25 07:39:30|18.25|18.05|18.26|18.06|18.26|18.06|18.25|18.05|4
1650872380000|2022-04-25 07:39:40|18.25|18.05|18.25|18.05|18.25|18.05|18.25|18.05|1
1650872390000|2022-04-25 07:39:50|18.24|18.04|18.24|18.04|18.25|18.05|18.24|18.04|9
1650872400000|2022-04-25 07:40:00|18.25|18.05|18.25|18.05|18.25|18.05|18.24|18.04|3
1650872440000|2022-04-25 07:40:40|18.24|18.04|18.23|18.03|18.25|18.05|18.23|18.03|6
1650872450000|2022-04-25 07:40:50|18.22|18.02|18.22|18.02|18.22|18.02|18.22|18.02|1
1650872480000|2022-04-25 07:41:20|18.23|18.03|18.22|18.02|18.23|18.03|18.22|18.02|4
1650872490000|2022-04-25 07:41:30|18.23|18.03|18.23|18.03|18.23|18.03|18.22|18.02|3
1650872520000|2022-04-25 07:42:00|18.22|18.02|18.23|18.03|18.23|18.03|18.22|18.02|2
1650872530000|2022-04-25 07:42:10|18.22|18.02|18.22|18.02|18.23|18.03|18.22|18.02|5
1650872540000|2022-04-25 07:42:20|18.23|18.03|18.22|18.02|18.23|18.03|18.22|18.02|8
1650872560000|2022-04-25 07:42:40|18.23|18.03|18.22|18.02|18.23|18.03|18.22|18.02|4
1650872570000|2022-04-25 07:42:50|18.23|18.03|18.23|18.03|18.23|18.03|18.22|18.02|5
1650872580000|2022-04-25 07:43:00|18.22|18.02|18.24|18.04|18.24|18.04|18.22|18.02|3
1650872590000|2022-04-25 07:43:10|18.25|18.05|18.26|18.06|18.26|18.06|18.25|18.05|4
1650872600000|2022-04-25 07:43:20|18.25|18.05|18.26|18.06|18.26|18.06|18.25|18.05|4
1650872620000|2022-04-25 07:43:40|18.25|18.05|18.25|18.05|18.25|18.05|18.25|18.05|1
1650872640000|2022-04-25 07:44:00|18.24|18.04|18.24|18.04|18.24|18.04|18.24|18.04|1
1650872650000|2022-04-25 07:44:10|18.25|18.05|18.25|18.05|18.25|18.05|18.25|18.05|1
1650872660000|2022-04-25 07:44:20|18.26|18.06|18.25|18.05|18.26|18.06|18.25|18.05|4
1650872680000|2022-04-25 07:44:40|18.24|18.04|18.24|18.04|18.25|18.05|18.24|18.04|3
1650872710000|2022-04-25 07:45:10|18.23|18.03|18.24|18.04|18.24|18.04|18.23|18.03|4
1650872720000|2022-04-25 07:45:20|18.23|18.03|18.23|18.03|18.23|18.03|18.23|18.03|1
1650872730000|2022-04-25 07:45:30|18.24|18.04|18.23|18.03|18.24|18.04|18.23|18.03|2
1650872740000|2022-04-25 07:45:40|18.24|18.04|18.24|18.04|18.24|18.04|18.24|18.04|1
1650872750000|2022-04-25 07:45:50|18.23|18.03|18.23|18.03|18.23|18.03|18.23|18.03|1
1650872760000|2022-04-25 07:46:00|18.24|18.04|18.23|18.03|18.24|18.04|18.23|18.03|2
1650872770000|2022-04-25 07:46:10|18.24|18.04|18.23|18.03|18.24|18.04|18.23|18.03|4
1650872790000|2022-04-25 07:46:30|18.24|18.04|18.23|18.03|18.24|18.04|18.23|18.03|4
1650872800000|2022-04-25 07:46:40|18.24|18.04|18.24|18.04|18.24|18.04|18.23|18.03|3
1650872810000|2022-04-25 07:46:50|18.23|18.03|18.23|18.03|18.23|18.03|18.23|18.03|1
1650872830000|2022-04-25 07:47:10|18.22|18.02|18.23|18.03|18.23|18.03|18.22|18.02|4
1650872840000|2022-04-25 07:47:20|18.22|18.02|18.22|18.02|18.23|18.03|18.22|18.02|3
1650872850000|2022-04-25 07:47:30|18.23|18.03|18.24|18.04|18.24|18.04|18.22|18.02|8
1650872870000|2022-04-25 07:47:50|18.25|18.05|18.25|18.05|18.25|18.05|18.25|18.05|1
1650872880000|2022-04-25 07:48:00|18.24|18.04|18.24|18.04|18.25|18.05|18.24|18.04|7
1650872890000|2022-04-25 07:48:10|18.25|18.05|18.25|18.05|18.25|18.05|18.24|18.04|3
1650872900000|2022-04-25 07:48:20|18.26|18.06|18.25|18.05|18.26|18.06|18.25|18.05|4
1650872910000|2022-04-25 07:48:30|18.26|18.06|18.25|18.05|18.26|18.06|18.25|18.05|6
1650872980000|2022-04-25 07:49:40|18.24|18.04|18.25|18.05|18.25|18.05|18.24|18.04|2
1650872990000|2022-04-25 07:49:50|18.24|18.04|18.24|18.04|18.24|18.04|18.24|18.04|1
1650873000000|2022-04-25 07:50:00|18.23|18.03|18.23|18.03|18.24|18.04|18.23|18.03|5
1650873030000|2022-04-25 07:50:30|18.22|18.02|18.23|18.03|18.23|18.03|18.22|18.02|2
1650873070000|2022-04-25 07:51:10|18.22|18.02|18.22|18.02|18.22|18.02|18.22|18.02|1
1650873090000|2022-04-25 07:51:30|18.23|18.03|18.23|18.03|18.23|18.03|18.22|18.02|9
1650873100000|2022-04-25 07:51:40|18.22|18.02|18.23|18.03|18.23|18.03|18.22|18.02|6
1650873110000|2022-04-25 07:51:50|18.22|18.02|18.22|18.02|18.22|18.02|18.22|18.02|1
1650873120000|2022-04-25 07:52:00|18.23|18.03|18.21|18.01|18.23|18.03|18.21|18.01|5
1650873130000|2022-04-25 07:52:10|18.22|18.02|18.22|18.02|18.22|18.02|18.21|18.01|3
1650873140000|2022-04-25 07:52:20|18.23|18.03|18.23|18.03|18.23|18.03|18.23|18.03|1
1650873150000|2022-04-25 07:52:30|18.22|18.02|18.22|18.02|18.22|18.02|18.22|18.02|1
1650873160000|2022-04-25 07:52:40|18.23|18.03|18.22|18.02|18.23|18.03|18.22|18.02|4
1650873180000|2022-04-25 07:53:00|18.21|18.01|18.22|18.02|18.22|18.02|18.21|18.01|12
1650873190000|2022-04-25 07:53:10|18.23|18.03|18.23|18.03|18.23|18.03|18.23|18.03|1
1650873200000|2022-04-25 07:53:20|18.24|18.04|18.23|18.03|18.24|18.04|18.23|18.03|2
1650873210000|2022-04-25 07:53:30|18.24|18.04|18.24|18.04|18.24|18.04|18.23|18.03|5
1650873220000|2022-04-25 07:53:40|18.23|18.03|18.24|18.04|18.24|18.04|18.23|18.03|2
1650873230000|2022-04-25 07:53:50|18.25|18.05|18.25|18.05|18.25|18.05|18.24|18.04|3
1650873240000|2022-04-25 07:54:00|18.24|18.04|18.25|18.05|18.25|18.05|18.24|18.04|2
1650873250000|2022-04-25 07:54:10|18.24|18.04|18.24|18.04|18.24|18.04|18.24|18.04|1
1650873260000|2022-04-25 07:54:20|18.23|18.03|18.23|18.03|18.23|18.03|18.23|18.03|1
1650873280000|2022-04-25 07:54:40|18.24|18.04|18.23|18.03|18.24|18.04|18.23|18.03|2
1650873290000|2022-04-25 07:54:50|18.24|18.04|18.23|18.03|18.24|18.04|18.23|18.03|4
1650873300000|2022-04-25 07:55:00|18.24|18.04|18.23|18.03|18.24|18.04|18.23|18.03|6
1650873320000|2022-04-25 07:55:20|18.22|18.02|18.22|18.02|18.23|18.03|18.22|18.02|3
1650873350000|2022-04-25 07:55:50|18.23|18.03|18.23|18.03|18.23|18.03|18.23|18.03|1
1650873370000|2022-04-25 07:56:10|18.24|18.04|18.24|18.04|18.24|18.04|18.24|18.04|1
1650873400000|2022-04-25 07:56:40|18.23|18.03|18.23|18.03|18.24|18.04|18.23|18.03|5
1650873410000|2022-04-25 07:56:50|18.22|18.02|18.22|18.02|18.22|18.02|18.22|18.02|1
1650873420000|2022-04-25 07:57:00|18.21|18.01|18.21|18.01|18.21|18.01|18.21|18.01|1
1650873430000|2022-04-25 07:57:10|18.22|18.02|18.22|18.02|18.22|18.02|18.21|18.01|9
1650873440000|2022-04-25 07:57:20|18.21|18.01|18.23|18.03|18.23|18.03|18.21|18.01|3
1650873450000|2022-04-25 07:57:30|18.22|18.02|18.23|18.03|18.23|18.03|18.22|18.02|4
1650873460000|2022-04-25 07:57:40|18.22|18.02|18.22|18.02|18.23|18.03|18.22|18.02|5
1650873470000|2022-04-25 07:57:50|18.23|18.03|18.23|18.03|18.23|18.03|18.23|18.03|1
1650873480000|2022-04-25 07:58:00|18.22|18.02|18.23|18.03|18.23|18.03|18.22|18.02|4
1650873490000|2022-04-25 07:58:10|18.22|18.02|18.22|18.02|18.22|18.02|18.22|18.02|1
1650873530000|2022-04-25 07:58:50|18.21|18.01|18.21|18.01|18.22|18.02|18.21|18.01|5
1650873540000|2022-04-25 07:59:00|18.22|18.02|18.21|18.01|18.22|18.02|18.21|18.01|2
1650873550000|2022-04-25 07:59:10|18.22|18.02|18.22|18.02|18.22|18.02|18.21|18.01|9
1650873560000|2022-04-25 07:59:20|18.21|18.01|18.22|18.02|18.22|18.02|18.21|18.01|2
1650873570000|2022-04-25 07:59:30|18.21|18.01|18.21|18.01|18.21|18.01|18.21|18.01|1
1650873580000|2022-04-25 07:59:40|18.22|18.02|18.21|18.01|18.22|18.02|18.21|18.01|2
1650873590000|2022-04-25 07:59:50|18.22|18.02|18.21|18.01|18.22|18.02|18.21|18.01|4
1650873620000|2022-04-25 08:00:20|18.2|18|18.19|17.99|18.2|18|18.19|17.99|2
1650873630000|2022-04-25 08:00:30|18.2|18|18.2|18|18.21|18.01|18.19|17.99|7
1650873640000|2022-04-25 08:00:40|18.21|18.01|18.21|18.01|18.21|18.01|18.2|18|5
1650873650000|2022-04-25 08:00:50|18.22|18.02|18.19|17.99|18.22|18.02|18.19|17.99|4
1650873660000|2022-04-25 08:01:00|18.18|17.98|18.18|17.98|18.19|17.99|18.18|17.98|5
1650873670000|2022-04-25 08:01:10|18.17|17.97|18.18|17.98|18.18|17.98|18.17|17.97|6
1650873680000|2022-04-25 08:01:20|18.17|17.97|18.17|17.97|18.18|17.98|18.17|17.97|7
1650873700000|2022-04-25 08:01:40|18.18|17.98|18.18|17.98|18.18|17.98|18.18|17.98|1
1650873710000|2022-04-25 08:01:50|18.17|17.97|18.17|17.97|18.17|17.97|18.17|17.97|1
1650873720000|2022-04-25 08:02:00|18.16|17.96|18.16|17.96|18.17|17.97|18.16|17.96|3
1650873730000|2022-04-25 08:02:10|18.17|17.97|18.17|17.97|18.17|17.97|18.16|17.96|3
1650873740000|2022-04-25 08:02:20|18.16|17.96|18.16|17.96|18.17|17.97|18.16|17.96|5
1650873750000|2022-04-25 08:02:30|18.15|17.95|18.13|17.93|18.15|17.95|18.13|17.93|11
1650873760000|2022-04-25 08:02:40|18.14|17.94|18.12|17.92|18.14|17.94|18.12|17.92|11
1650873770000|2022-04-25 08:02:50|18.13|17.93|18.13|17.93|18.13|17.93|18.12|17.92|11
1650873780000|2022-04-25 08:03:00|18.12|17.92|18.1|17.9|18.13|17.93|18.1|17.9|7
1650873790000|2022-04-25 08:03:10|18.11|17.91|18.1|17.9|18.11|17.91|18.1|17.9|4
1650873800000|2022-04-25 08:03:20|18.11|17.91|18.1|17.9|18.11|17.91|18.09|17.89|5
1650873810000|2022-04-25 08:03:30|18.08|17.88|18.09|17.89|18.09|17.89|18.08|17.88|2
1650873820000|2022-04-25 08:03:40|18.08|17.88|18.09|17.89|18.09|17.89|18.08|17.88|2
1650873830000|2022-04-25 08:03:50|18.08|17.88|18.07|17.87|18.09|17.89|18.07|17.87|7
1650873840000|2022-04-25 08:04:00|18.08|17.88|18.08|17.88|18.08|17.88|18.07|17.87|5
1650873850000|2022-04-25 08:04:10|18.07|17.87|18.07|17.87|18.07|17.87|18.07|17.87|1
1650873880000|2022-04-25 08:04:40|18.06|17.86|18.06|17.86|18.07|17.87|18.06|17.86|3
1650873890000|2022-04-25 08:04:50|18.07|17.87|18.06|17.86|18.07|17.87|18.06|17.86|2
1650873900000|2022-04-25 08:05:00|18.05|17.85|18.04|17.84|18.05|17.85|18.04|17.84|4
1650873910000|2022-04-25 08:05:10|18.03|17.83|18.03|17.83|18.03|17.83|18.03|17.83|1
1650873930000|2022-04-25 08:05:30|18.04|17.84|18.04|17.84|18.04|17.84|18.04|17.84|1
1650873940000|2022-04-25 08:05:40|18.03|17.83|18.05|17.85|18.05|17.85|18.03|17.83|3
1650873950000|2022-04-25 08:05:50|18.04|17.84|18.05|17.85|18.05|17.85|18.04|17.84|2
1650874000000|2022-04-25 08:06:40|18.06|17.86|18.05|17.85|18.06|17.86|18.05|17.85|2
1650874010000|2022-04-25 08:06:50|18.06|17.86|18.06|17.86|18.06|17.86|18.06|17.86|1
1650874020000|2022-04-25 08:07:00|18.05|17.85|18.06|17.86|18.07|17.87|18.05|17.85|8
1650874040000|2022-04-25 08:07:20|18.07|17.87|18.06|17.86|18.07|17.87|18.06|17.86|6
1650874090000|2022-04-25 08:08:10|18.05|17.85|18.05|17.85|18.06|17.86|18.05|17.85|5
1650874100000|2022-04-25 08:08:20|18.06|17.86|18.06|17.86|18.06|17.86|18.05|17.85|3
1650874110000|2022-04-25 08:08:30|18.05|17.85|18.05|17.85|18.06|17.86|18.05|17.85|3
1650874120000|2022-04-25 08:08:40|18.06|17.86|18.06|17.86|18.06|17.86|18.06|17.86|1
1650874130000|2022-04-25 08:08:50|18.05|17.85|18.05|17.85|18.06|17.86|18.05|17.85|3
1650874150000|2022-04-25 08:09:10|18.06|17.86|18.05|17.85|18.06|17.86|18.05|17.85|2
1650874170000|2022-04-25 08:09:30|18.04|17.84|18.04|17.84|18.05|17.85|18.04|17.84|3
1650874180000|2022-04-25 08:09:40|18.05|17.85|18.05|17.85|18.05|17.85|18.04|17.84|7
1650874190000|2022-04-25 08:09:50|18.04|17.84|18.04|17.84|18.05|17.85|18.04|17.84|3
1650874200000|2022-04-25 08:10:00|18.05|17.85|18.05|17.85|18.05|17.85|18.04|17.84|9
1650874230000|2022-04-25 08:10:30|18.06|17.86|18.05|17.85|18.06|17.86|18.05|17.85|2
1650874280000|2022-04-25 08:11:20|18.06|17.86|18.06|17.86|18.06|17.86|18.06|17.86|1
1650874310000|2022-04-25 08:11:50|18.05|17.85|18.05|17.85|18.05|17.85|18.05|17.85|1
1650874320000|2022-04-25 08:12:00|18.04|17.84|18.05|17.85|18.05|17.85|18.04|17.84|2
1650874330000|2022-04-25 08:12:10|18.04|17.84|18.05|17.85|18.05|17.85|18.04|17.84|2
1650874340000|2022-04-25 08:12:20|18.06|17.86|18.06|17.86|18.06|17.86|18.06|17.86|1
1650874370000|2022-04-25 08:12:50|18.07|17.87|18.07|17.87|18.07|17.87|18.06|17.86|3
1650874380000|2022-04-25 08:13:00|18.06|17.86|18.07|17.87|18.07|17.87|18.06|17.86|2
1650874390000|2022-04-25 08:13:10|18.06|17.86|18.06|17.86|18.07|17.87|18.06|17.86|3
1650874410000|2022-04-25 08:13:30|18.05|17.85|18.05|17.85|18.06|17.86|18.05|17.85|3
1650874440000|2022-04-25 08:14:00|18.06|17.86|18.06|17.86|18.06|17.86|18.06|17.86|1
1650874470000|2022-04-25 08:14:30|18.05|17.85|18.06|17.86|18.06|17.86|18.05|17.85|6
1650874520000|2022-04-25 08:15:20|18.07|17.87|18.07|17.87|18.07|17.87|18.06|17.86|3
1650874580000|2022-04-25 08:16:20|18.08|17.88|18.08|17.88|18.08|17.88|18.07|17.87|5
1650874620000|2022-04-25 08:17:00|18.07|17.87|18.07|17.87|18.08|17.88|18.07|17.87|3
1650874630000|2022-04-25 08:17:10|18.06|17.86|18.07|17.87|18.07|17.87|18.06|17.86|4
1650874650000|2022-04-25 08:17:30|18.06|17.86|18.07|17.87|18.07|17.87|18.06|17.86|2
1650874660000|2022-04-25 08:17:40|18.06|17.86|18.06|17.86|18.06|17.86|18.06|17.86|1
1650874670000|2022-04-25 08:17:50|18.07|17.87|18.06|17.86|18.07|17.87|18.06|17.86|6
1650874700000|2022-04-25 08:18:20|18.05|17.85|18.04|17.84|18.05|17.85|18.04|17.84|2
1650874710000|2022-04-25 08:18:30|18.03|17.83|18.03|17.83|18.03|17.83|18.03|17.83|1
1650874790000|2022-04-25 08:19:50|18.04|17.84|18.04|17.84|18.04|17.84|18.04|17.84|1
1650874810000|2022-04-25 08:20:10|18.03|17.83|18.03|17.83|18.03|17.83|18.03|17.83|1
1650874830000|2022-04-25 08:20:30|18.04|17.84|18.02|17.82|18.04|17.84|18.02|17.82|5
1650874850000|2022-04-25 08:20:50|18.03|17.83|18.02|17.82|18.03|17.83|18.02|17.82|2
1650874860000|2022-04-25 08:21:00|18.03|17.83|18.02|17.82|18.03|17.83|18.02|17.82|2
1650874870000|2022-04-25 08:21:10|18.03|17.83|18.03|17.83|18.03|17.83|18.03|17.83|1
1650874970000|2022-04-25 08:22:50|18.02|17.82|18.02|17.82|18.02|17.82|18.02|17.82|1
1650874990000|2022-04-25 08:23:10|18.03|17.83|18.02|17.82|18.03|17.83|18.02|17.82|2
1650875000000|2022-04-25 08:23:20|18.03|17.83|18.03|17.83|18.03|17.83|18.02|17.82|11
1650875010000|2022-04-25 08:23:30|18.04|17.84|18.04|17.84|18.04|17.84|18.03|17.83|3
1650875020000|2022-04-25 08:23:40|18.03|17.83|18.03|17.83|18.03|17.83|18.03|17.83|1
1650875040000|2022-04-25 08:24:00|18.04|17.84|18.03|17.83|18.04|17.84|18.03|17.83|2
1650875090000|2022-04-25 08:24:50|18.02|17.82|18.03|17.83|18.03|17.83|18.02|17.82|8
1650875100000|2022-04-25 08:25:00|18.02|17.82|18.03|17.83|18.03|17.83|18.02|17.82|6
1650875110000|2022-04-25 08:25:10|18.02|17.82|18.02|17.82|18.03|17.83|18.02|17.82|7
1650875120000|2022-04-25 08:25:20|18.03|17.83|18.02|17.82|18.03|17.83|18.02|17.82|4
1650875130000|2022-04-25 08:25:30|18.03|17.83|18.02|17.82|18.03|17.83|18.02|17.82|6
1650875140000|2022-04-25 08:25:40|18.03|17.83|18.03|17.83|18.03|17.83|18.03|17.83|1
1650875150000|2022-04-25 08:25:50|18.02|17.82|18.03|17.83|18.03|17.83|18.02|17.82|2
1650875170000|2022-04-25 08:26:10|18.02|17.82|18.03|17.83|18.03|17.83|18.02|17.82|2
1650875180000|2022-04-25 08:26:20|18.02|17.82|18.03|17.83|18.03|17.83|18.02|17.82|2
1650875190000|2022-04-25 08:26:30|18.02|17.82|18.03|17.83|18.03|17.83|18.02|17.82|10
1650875200000|2022-04-25 08:26:40|18.02|17.82|18.02|17.82|18.02|17.82|18.02|17.82|1
1650875290000|2022-04-25 08:28:10|18.01|17.81|18.01|17.81|18.02|17.82|18.01|17.81|3
1650875300000|2022-04-25 08:28:20|18.02|17.82|18.02|17.82|18.02|17.82|18.01|17.81|7
1650875310000|2022-04-25 08:28:30|18.03|17.83|18.03|17.83|18.03|17.83|18.03|17.83|1
1650875320000|2022-04-25 08:28:40|18.02|17.82|18.03|17.83|18.03|17.83|18.02|17.82|2
1650875330000|2022-04-25 08:28:50|18.02|17.82|18.02|17.82|18.02|17.82|18.02|17.82|1
1650875340000|2022-04-25 08:29:00|18.01|17.81|18.01|17.81|18.02|17.82|18.01|17.81|3
1650875350000|2022-04-25 08:29:10|18.02|17.82|18.02|17.82|18.02|17.82|18.01|17.81|3
1650875360000|2022-04-25 08:29:20|18.01|17.81|18.01|17.81|18.02|17.82|18.01|17.81|7
1650875370000|2022-04-25 08:29:30|18.02|17.82|18.02|17.82|18.02|17.82|18.01|17.81|5
1650875380000|2022-04-25 08:29:40|18.01|17.81|18.01|17.81|18.02|17.82|18.01|17.81|7
1650875390000|2022-04-25 08:29:50|18.02|17.82|18.01|17.81|18.02|17.82|18.01|17.81|4
1650875400000|2022-04-25 08:30:00|18.02|17.82|18.03|17.83|18.03|17.83|18.01|17.81|10
1650875410000|2022-04-25 08:30:10|18.02|17.82|18.05|17.85|18.05|17.85|18.02|17.82|8
1650875420000|2022-04-25 08:30:20|18.04|17.84|18.04|17.84|18.04|17.84|18.03|17.83|3
1650875430000|2022-04-25 08:30:30|18.03|17.83|18.02|17.82|18.04|17.84|18.02|17.82|12
1650875440000|2022-04-25 08:30:40|18.03|17.83|18.03|17.83|18.03|17.83|18.02|17.82|11
1650875460000|2022-04-25 08:31:00|18.02|17.82|18.02|17.82|18.03|17.83|18.02|17.82|5
1650875470000|2022-04-25 08:31:10|18.03|17.83|18.03|17.83|18.03|17.83|18.02|17.82|3
1650875480000|2022-04-25 08:31:20|18.02|17.82|18.02|17.82|18.03|17.83|18.02|17.82|5
1650875490000|2022-04-25 08:31:30|18.03|17.83|18.03|17.83|18.03|17.83|18.02|17.82|3
1650875500000|2022-04-25 08:31:40|18.02|17.82|18.03|17.83|18.03|17.83|18.02|17.82|8
1650875520000|2022-04-25 08:32:00|18.02|17.82|18.03|17.83|18.03|17.83|18.02|17.82|2
1650875530000|2022-04-25 08:32:10|18.02|17.82|18.03|17.83|18.03|17.83|18.02|17.82|4
1650875540000|2022-04-25 08:32:20|18.02|17.82|18.03|17.83|18.03|17.83|18.02|17.82|8
1650875550000|2022-04-25 08:32:30|18.02|17.82|18.03|17.83|18.03|17.83|18.02|17.82|2
1650875560000|2022-04-25 08:32:40|18.04|17.84|18.03|17.83|18.04|17.84|18.03|17.83|6
1650875670000|2022-04-25 08:34:30|18.02|17.82|18.02|17.82|18.02|17.82|18.02|17.82|1
1650875740000|2022-04-25 08:35:40|18.03|17.83|18.03|17.83|18.03|17.83|18.03|17.83|1
1650875770000|2022-04-25 08:36:10|18.02|17.82|18.03|17.83|18.03|17.83|18.02|17.82|2
1650875780000|2022-04-25 08:36:20|18.02|17.82|18.02|17.82|18.03|17.83|18.02|17.82|5
1650875790000|2022-04-25 08:36:30|18.03|17.83|18.02|17.82|18.03|17.83|18.02|17.82|8
1650875830000|2022-04-25 08:37:10|18.03|17.83|18.03|17.83|18.03|17.83|18.03|17.83|1
1650875840000|2022-04-25 08:37:20|18.04|17.84|18.04|17.84|18.04|17.84|18.04|17.84|1
1650875850000|2022-04-25 08:37:30|18.03|17.83|18.03|17.83|18.04|17.84|18.03|17.83|5
1650875870000|2022-04-25 08:37:50|18.04|17.84|18.04|17.84|18.04|17.84|18.04|17.84|1
1650875880000|2022-04-25 08:38:00|18.03|17.83|18.04|17.84|18.04|17.84|18.03|17.83|2
1650875890000|2022-04-25 08:38:10|18.03|17.83|18.03|17.83|18.04|17.84|18.03|17.83|11
1650875900000|2022-04-25 08:38:20|18.04|17.84|18.04|17.84|18.04|17.84|18.04|17.84|1
1650876080000|2022-04-25 08:41:20|18.03|17.83|18.04|17.84|18.04|17.84|18.03|17.83|2
1650876120000|2022-04-25 08:42:00|18.03|17.83|18.03|17.83|18.04|17.84|18.03|17.83|3
1650876130000|2022-04-25 08:42:10|18.04|17.84|18.04|17.84|18.04|17.84|18.04|17.84|1
1650876180000|2022-04-25 08:43:00|18.03|17.83|18.04|17.84|18.04|17.84|18.03|17.83|6
1650876190000|2022-04-25 08:43:10|18.03|17.83|18.03|17.83|18.03|17.83|18.03|17.83|1
1650876290000|2022-04-25 08:44:50|18.02|17.82|18.03|17.83|18.03|17.83|18.02|17.82|6
1650876300000|2022-04-25 08:45:00|18.02|17.82|18.03|17.83|18.03|17.83|18.02|17.82|4
1650876310000|2022-04-25 08:45:10|18.02|17.82|18.03|17.83|18.04|17.84|18.02|17.82|6
1650876320000|2022-04-25 08:45:20|18.04|17.84|18.04|17.84|18.04|17.84|18.03|17.83|5
1650876330000|2022-04-25 08:45:30|18.03|17.83|18.04|17.84|18.04|17.84|18.03|17.83|2
1650876340000|2022-04-25 08:45:40|18.03|17.83|18.04|17.84|18.05|17.85|18.03|17.83|10
1650876360000|2022-04-25 08:46:00|18.03|17.83|18.04|17.84|18.04|17.84|18.03|17.83|8
1650876370000|2022-04-25 08:46:10|18.03|17.83|18.03|17.83|18.04|17.84|18.03|17.83|3
1650876380000|2022-04-25 08:46:20|18.04|17.84|18.03|17.83|18.05|17.85|18.03|17.83|6
1650876390000|2022-04-25 08:46:30|18.04|17.84|18.04|17.84|18.04|17.84|18.03|17.83|3
1650876400000|2022-04-25 08:46:40|18.03|17.83|18.04|17.84|18.04|17.84|18.03|17.83|12
1650876410000|2022-04-25 08:46:50|18.03|17.83|18.03|17.83|18.04|17.84|18.02|17.82|7
1650876460000|2022-04-25 08:47:40|18.02|17.82|18.03|17.83|18.03|17.83|18.02|17.82|2
1650876490000|2022-04-25 08:48:10|18.02|17.82|18.02|17.82|18.03|17.83|18.02|17.82|5
1650876500000|2022-04-25 08:48:20|18.03|17.83|18.03|17.83|18.04|17.84|18.02|17.82|5
1650876520000|2022-04-25 08:48:40|18.04|17.84|18.04|17.84|18.04|17.84|18.03|17.83|9
1650876530000|2022-04-25 08:48:50|18.03|17.83|18.03|17.83|18.04|17.84|18.03|17.83|3
1650876580000|2022-04-25 08:49:40|18.02|17.82|18.03|17.83|18.03|17.83|18.02|17.82|2
1650876600000|2022-04-25 08:50:00|18.02|17.82|18.03|17.83|18.03|17.83|18.02|17.82|2
1650876610000|2022-04-25 08:50:10|18.02|17.82|18.03|17.83|18.03|17.83|18.02|17.82|2
1650876650000|2022-04-25 08:50:50|18.02|17.82|18.02|17.82|18.03|17.83|18.02|17.82|13
1650876690000|2022-04-25 08:51:30|18.01|17.81|18.02|17.82|18.03|17.83|18.01|17.81|6
1650876700000|2022-04-25 08:51:40|18.03|17.83|18.02|17.82|18.03|17.83|18.02|17.82|2
1650876710000|2022-04-25 08:51:50|18.03|17.83|18.03|17.83|18.03|17.83|18.02|17.82|7
1650876720000|2022-04-25 08:52:00|18.02|17.82|18.03|17.83|18.03|17.83|18.02|17.82|4
1650876760000|2022-04-25 08:52:40|18.02|17.82|18.02|17.82|18.03|17.83|18.02|17.82|7
1650876810000|2022-04-25 08:53:30|18.01|17.81|18.02|17.82|18.02|17.82|18.01|17.81|2
1650876830000|2022-04-25 08:53:50|18.01|17.81|18.02|17.82|18.02|17.82|18.01|17.81|2
1650876930000|2022-04-25 08:55:30|18.01|17.81|18.02|17.82|18.02|17.82|18.01|17.81|6
1650876940000|2022-04-25 08:55:40|18.01|17.81|18.01|17.81|18.02|17.82|18.01|17.81|5
1650876950000|2022-04-25 08:55:50|18.02|17.82|18.01|17.81|18.02|17.82|18.01|17.81|6
1650876960000|2022-04-25 08:56:00|18.02|17.82|18.02|17.82|18.02|17.82|18.01|17.81|7
1650876970000|2022-04-25 08:56:10|18.01|17.81|18.01|17.81|18.01|17.81|18.01|17.81|1
1650877010000|2022-04-25 08:56:50|18.02|17.82|18.02|17.82|18.02|17.82|18.02|17.82|1
1650877020000|2022-04-25 08:57:00|18.01|17.81|18.02|17.82|18.02|17.82|18.01|17.81|2
1650877030000|2022-04-25 08:57:10|18.01|17.81|18.01|17.81|18.01|17.81|18.01|17.81|1
1650877040000|2022-04-25 08:57:20|18.02|17.82|18.01|17.81|18.02|17.82|18.01|17.81|2
1650877050000|2022-04-25 08:57:30|18.02|17.82|18.02|17.82|18.02|17.82|18.02|17.82|1
1650877110000|2022-04-25 08:58:30|18.03|17.83|18.03|17.83|18.03|17.83|18.03|17.83|1
1650877120000|2022-04-25 08:58:40|18.04|17.84|18.03|17.83|18.04|17.84|18.03|17.83|2
1650877130000|2022-04-25 08:58:50|18.04|17.84|18.03|17.83|18.04|17.84|18.02|17.82|12
1650877140000|2022-04-25 08:59:00|18.02|17.82|18.02|17.82|18.03|17.83|18.02|17.82|3
1650877150000|2022-04-25 08:59:10|18.03|17.83|18.02|17.82|18.03|17.83|18.02|17.82|2
1650877180000|2022-04-25 08:59:40|18.03|17.83|18.03|17.83|18.03|17.83|18.03|17.83|1
1650877190000|2022-04-25 08:59:50|18.02|17.82|18.02|17.82|18.02|17.82|18.02|17.82|1
1650877200000|2022-04-25 09:00:00|18.03|17.83|18.02|17.82|18.03|17.83|18.02|17.82|2
1650877260000|2022-04-25 09:01:00|18.01|17.81|18.01|17.81|18.01|17.81|18.01|17.81|1
1650877270000|2022-04-25 09:01:10|18|17.8|18|17.8|18.01|17.81|18|17.8|5
1650877280000|2022-04-25 09:01:20|18.01|17.81|18|17.8|18.01|17.81|18|17.8|2
1650877290000|2022-04-25 09:01:30|18.01|17.81|18.01|17.81|18.01|17.81|18|17.8|11
1650877310000|2022-04-25 09:01:50|18|17.8|18.01|17.81|18.01|17.81|18|17.8|6
1650877320000|2022-04-25 09:02:00|18.02|17.82|18.02|17.82|18.02|17.82|18.01|17.81|5
1650877330000|2022-04-25 09:02:10|18.03|17.83|18.05|17.85|18.05|17.85|18.02|17.82|5
1650877340000|2022-04-25 09:02:20|18.04|17.84|18.05|17.85|18.05|17.85|18.04|17.84|6
1650877350000|2022-04-25 09:02:30|18.04|17.84|18.05|17.85|18.05|17.85|18.04|17.84|4
1650877370000|2022-04-25 09:02:50|18.04|17.84|18.04|17.84|18.04|17.84|18.04|17.84|1
1650877390000|2022-04-25 09:03:10|18.03|17.83|18.03|17.83|18.03|17.83|18.03|17.83|1
1650877400000|2022-04-25 09:03:20|18.04|17.84|18.04|17.84|18.04|17.84|18.04|17.84|1
1650877410000|2022-04-25 09:03:30|18.03|17.83|18.03|17.83|18.04|17.84|18.03|17.83|13
1650877460000|2022-04-25 09:04:20|18.04|17.84|18.04|17.84|18.04|17.84|18.03|17.83|5
1650877470000|2022-04-25 09:04:30|18.03|17.83|18.03|17.83|18.03|17.83|18.03|17.83|1
1650877530000|2022-04-25 09:05:30|18.04|17.84|18.03|17.83|18.04|17.84|18.03|17.83|4
1650877540000|2022-04-25 09:05:40|18.04|17.84|18.03|17.83|18.04|17.84|18.03|17.83|2
1650877560000|2022-04-25 09:06:00|18.04|17.84|18.04|17.84|18.04|17.84|18.03|17.83|7
1650877580000|2022-04-25 09:06:20|18.05|17.85|18.04|17.84|18.05|17.85|18.04|17.84|8
1650877590000|2022-04-25 09:06:30|18.05|17.85|18.05|17.85|18.05|17.85|18.05|17.85|1
1650877600000|2022-04-25 09:06:40|18.06|17.86|18.07|17.87|18.07|17.87|18.06|17.86|2
1650877610000|2022-04-25 09:06:50|18.06|17.86|18.07|17.87|18.07|17.87|18.06|17.86|6
1650877640000|2022-04-25 09:07:20|18.08|17.88|18.08|17.88|18.08|17.88|18.07|17.87|5
1650877650000|2022-04-25 09:07:30|18.07|17.87|18.08|17.88|18.08|17.88|18.07|17.87|6
1650877670000|2022-04-25 09:07:50|18.07|17.87|18.08|17.88|18.08|17.88|18.07|17.87|4
1650877680000|2022-04-25 09:08:00|18.07|17.87|18.08|17.88|18.08|17.88|18.07|17.87|2
1650877690000|2022-04-25 09:08:10|18.07|17.87|18.08|17.88|18.08|17.88|18.07|17.87|4
1650877700000|2022-04-25 09:08:20|18.07|17.87|18.08|17.88|18.08|17.88|18.07|17.87|8
1650877710000|2022-04-25 09:08:30|18.09|17.89|18.09|17.89|18.09|17.89|18.08|17.88|7
1650877720000|2022-04-25 09:08:40|18.08|17.88|18.08|17.88|18.09|17.89|18.08|17.88|3
1650877730000|2022-04-25 09:08:50|18.09|17.89|18.09|17.89|18.09|17.89|18.09|17.89|1
1650877740000|2022-04-25 09:09:00|18.08|17.88|18.09|17.89|18.1|17.9|18.08|17.88|4
1650877750000|2022-04-25 09:09:10|18.1|17.9|18.1|17.9|18.11|17.91|18.1|17.9|3
1650877760000|2022-04-25 09:09:20|18.11|17.91|18.11|17.91|18.11|17.91|18.1|17.9|5
1650877770000|2022-04-25 09:09:30|18.1|17.9|18.1|17.9|18.11|17.91|18.1|17.9|3
1650877780000|2022-04-25 09:09:40|18.11|17.91|18.11|17.91|18.11|17.91|18.1|17.9|7
1650877790000|2022-04-25 09:09:50|18.1|17.9|18.11|17.91|18.11|17.91|18.1|17.9|4
1650877800000|2022-04-25 09:10:00|18.1|17.9|18.11|17.91|18.11|17.91|18.1|17.9|2
1650877810000|2022-04-25 09:10:10|18.1|17.9|18.11|17.91|18.11|17.91|18.1|17.9|2
1650877860000|2022-04-25 09:11:00|18.1|17.9|18.11|17.91|18.11|17.91|18.1|17.9|2
1650877870000|2022-04-25 09:11:10|18.1|17.9|18.1|17.9|18.1|17.9|18.1|17.9|1
1650877890000|2022-04-25 09:11:30|18.09|17.89|18.09|17.89|18.09|17.89|18.09|17.89|1
1650877900000|2022-04-25 09:11:40|18.1|17.9|18.08|17.88|18.1|17.9|18.08|17.88|5
1650877910000|2022-04-25 09:11:50|18.09|17.89|18.09|17.89|18.09|17.89|18.08|17.88|3
1650877920000|2022-04-25 09:12:00|18.08|17.88|18.08|17.88|18.09|17.89|18.08|17.88|5
1650877930000|2022-04-25 09:12:10|18.09|17.89|18.09|17.89|18.09|17.89|18.09|17.89|1
1650877940000|2022-04-25 09:12:20|18.08|17.88|18.07|17.87|18.08|17.88|18.07|17.87|2
1650877950000|2022-04-25 09:12:30|18.06|17.86|18.06|17.86|18.07|17.87|18.06|17.86|5
1650877960000|2022-04-25 09:12:40|18.07|17.87|18.07|17.87|18.07|17.87|18.06|17.86|7
1650878000000|2022-04-25 09:13:20|18.06|17.86|18.07|17.87|18.07|17.87|18.06|17.86|4
1650878010000|2022-04-25 09:13:30|18.06|17.86|18.07|17.87|18.07|17.87|18.06|17.86|2
1650878030000|2022-04-25 09:13:50|18.08|17.88|18.07|17.87|18.08|17.88|18.07|17.87|4
1650878040000|2022-04-25 09:14:00|18.08|17.88|18.08|17.88|18.08|17.88|18.07|17.87|9
1650878050000|2022-04-25 09:14:10|18.07|17.87|18.08|17.88|18.08|17.88|18.07|17.87|4
1650878060000|2022-04-25 09:14:20|18.07|17.87|18.07|17.87|18.08|17.88|18.07|17.87|3
1650878070000|2022-04-25 09:14:30|18.08|17.88|18.08|17.88|18.08|17.88|18.08|17.88|1
1650878080000|2022-04-25 09:14:40|18.07|17.87|18.07|17.87|18.08|17.88|18.07|17.87|3
1650878090000|2022-04-25 09:14:50|18.08|17.88|18.07|17.87|18.08|17.88|18.07|17.87|2
1650878100000|2022-04-25 09:15:00|18.08|17.88|18.07|17.87|18.08|17.88|18.07|17.87|10
1650878110000|2022-04-25 09:15:10|18.08|17.88|18.09|17.89|18.09|17.89|18.07|17.87|10
1650878140000|2022-04-25 09:15:40|18.08|17.88|18.08|17.88|18.08|17.88|18.08|17.88|1
1650878150000|2022-04-25 09:15:50|18.09|17.89|18.08|17.88|18.09|17.89|18.08|17.88|4
1650878160000|2022-04-25 09:16:00|18.07|17.87|18.07|17.87|18.07|17.87|18.07|17.87|1
1650878180000|2022-04-25 09:16:20|18.08|17.88|18.08|17.88|18.08|17.88|18.07|17.87|7
1650878190000|2022-04-25 09:16:30|18.07|17.87|18.07|17.87|18.08|17.88|18.07|17.87|5
1650878200000|2022-04-25 09:16:40|18.06|17.86|18.06|17.86|18.07|17.87|18.06|17.86|3
1650878210000|2022-04-25 09:16:50|18.07|17.87|18.05|17.85|18.07|17.87|18.05|17.85|9
1650878220000|2022-04-25 09:17:00|18.04|17.84|18.04|17.84|18.05|17.85|18.04|17.84|3
1650878240000|2022-04-25 09:17:20|18.05|17.85|18.04|17.84|18.05|17.85|18.04|17.84|4
1650878250000|2022-04-25 09:17:30|18.03|17.83|18.03|17.83|18.03|17.83|18.03|17.83|1
1650878260000|2022-04-25 09:17:40|18.04|17.84|18.03|17.83|18.04|17.84|18.03|17.83|2
1650878270000|2022-04-25 09:17:50|18.02|17.82|18.03|17.83|18.03|17.83|18.02|17.82|2
1650878280000|2022-04-25 09:18:00|18.02|17.82|18.02|17.82|18.02|17.82|18.02|17.82|1
1650878290000|2022-04-25 09:18:10|18.03|17.83|18.03|17.83|18.03|17.83|18.03|17.83|1
1650878300000|2022-04-25 09:18:20|18.04|17.84|18.04|17.84|18.04|17.84|18.03|17.83|3
1650878310000|2022-04-25 09:18:30|18.05|17.85|18.05|17.85|18.05|17.85|18.05|17.85|1
1650878320000|2022-04-25 09:18:40|18.06|17.86|18.06|17.86|18.06|17.86|18.05|17.85|5
1650878330000|2022-04-25 09:18:50|18.05|17.85|18.06|17.86|18.07|17.87|18.05|17.85|8
1650878340000|2022-04-25 09:19:00|18.07|17.87|18.07|17.87|18.07|17.87|18.06|17.86|9
1650878350000|2022-04-25 09:19:10|18.06|17.86|18.07|17.87|18.08|17.88|18.06|17.86|4
1650878370000|2022-04-25 09:19:30|18.06|17.86|18.05|17.85|18.07|17.87|18.05|17.85|8
1650878380000|2022-04-25 09:19:40|18.06|17.86|18.06|17.86|18.06|17.86|18.06|17.86|1
1650878390000|2022-04-25 09:19:50|18.05|17.85|18.05|17.85|18.06|17.86|18.05|17.85|9
1650878400000|2022-04-25 09:20:00|18.06|17.86|18.05|17.85|18.06|17.86|18.04|17.84|6
1650878420000|2022-04-25 09:20:20|18.04|17.84|18.04|17.84|18.04|17.84|18.04|17.84|1
1650878440000|2022-04-25 09:20:40|18.05|17.85|18.04|17.84|18.05|17.85|18.04|17.84|10
1650878450000|2022-04-25 09:20:50|18.05|17.85|18.04|17.84|18.05|17.85|18.04|17.84|6
1650878460000|2022-04-25 09:21:00|18.05|17.85|18.05|17.85|18.05|17.85|18.05|17.85|1
1650878470000|2022-04-25 09:21:10|18.04|17.84|18.05|17.85|18.05|17.85|18.04|17.84|8
1650878490000|2022-04-25 09:21:30|18.04|17.84|18.05|17.85|18.05|17.85|18.04|17.84|4
1650878520000|2022-04-25 09:22:00|18.06|17.86|18.05|17.85|18.06|17.86|18.05|17.85|2
1650878530000|2022-04-25 09:22:10|18.06|17.86|18.06|17.86|18.06|17.86|18.05|17.85|3
1650878540000|2022-04-25 09:22:20|18.07|17.87|18.07|17.87|18.07|17.87|18.07|17.87|1
1650878560000|2022-04-25 09:22:40|18.06|17.86|18.06|17.86|18.07|17.87|18.06|17.86|3
1650878600000|2022-04-25 09:23:20|18.05|17.85|18.06|17.86|18.06|17.86|18.05|17.85|4
1650878610000|2022-04-25 09:23:30|18.07|17.87|18.06|17.86|18.07|17.87|18.06|17.86|6
1650878620000|2022-04-25 09:23:40|18.07|17.87|18.06|17.86|18.07|17.87|18.06|17.86|2
1650878640000|2022-04-25 09:24:00|18.05|17.85|18.05|17.85|18.06|17.86|18.05|17.85|7
1650878650000|2022-04-25 09:24:10|18.04|17.84|18.03|17.83|18.04|17.84|18.03|17.83|2
1650878660000|2022-04-25 09:24:20|18.02|17.82|18.02|17.82|18.02|17.82|18.01|17.81|7
1650878670000|2022-04-25 09:24:30|18.03|17.83|18.04|17.84|18.04|17.84|18.03|17.83|2
1650878680000|2022-04-25 09:24:40|18.05|17.85|18.05|17.85|18.05|17.85|18.05|17.85|1
1650878690000|2022-04-25 09:24:50|18.06|17.86|18.06|17.86|18.06|17.86|18.06|17.86|1
1650878700000|2022-04-25 09:25:00|18.07|17.87|18.07|17.87|18.07|17.87|18.06|17.86|3
1650878710000|2022-04-25 09:25:10|18.08|17.88|18.09|17.89|18.1|17.9|18.08|17.88|6
1650878720000|2022-04-25 09:25:20|18.1|17.9|18.09|17.89|18.1|17.9|18.09|17.89|4
1650878730000|2022-04-25 09:25:30|18.1|17.9|18.1|17.9|18.1|17.9|18.09|17.89|3
1650878740000|2022-04-25 09:25:40|18.09|17.89|18.09|17.89|18.1|17.9|18.09|17.89|3
1650878750000|2022-04-25 09:25:50|18.08|17.88|18.08|17.88|18.08|17.88|18.08|17.88|1
1650878760000|2022-04-25 09:26:00|18.09|17.89|18.09|17.89|18.09|17.89|18.09|17.89|1
1650878770000|2022-04-25 09:26:10|18.1|17.9|18.1|17.9|18.1|17.9|18.1|17.9|1
1650878790000|2022-04-25 09:26:30|18.09|17.89|18.09|17.89|18.1|17.9|18.09|17.89|7
1650878800000|2022-04-25 09:26:40|18.08|17.88|18.08|17.88|18.09|17.89|18.08|17.88|3
1650878810000|2022-04-25 09:26:50|18.07|17.87|18.08|17.88|18.08|17.88|18.07|17.87|8
1650878820000|2022-04-25 09:27:00|18.09|17.89|18.09|17.89|18.09|17.89|18.09|17.89|1
1650878830000|2022-04-25 09:27:10|18.1|17.9|18.1|17.9|18.1|17.9|18.1|17.9|1
1650878840000|2022-04-25 09:27:20|18.09|17.89|18.09|17.89|18.09|17.89|18.09|17.89|1
1650878860000|2022-04-25 09:27:40|18.1|17.9|18.1|17.9|18.1|17.9|18.1|17.9|1
1650878880000|2022-04-25 09:28:00|18.09|17.89|18.1|17.9|18.1|17.9|18.09|17.89|10
1650878890000|2022-04-25 09:28:10|18.09|17.89|18.09|17.89|18.1|17.9|18.09|17.89|3
1650878900000|2022-04-25 09:28:20|18.1|17.9|18.1|17.9|18.1|17.9|18.09|17.89|3
1650878930000|2022-04-25 09:28:50|18.11|17.91|18.11|17.91|18.11|17.91|18.11|17.91|1
1650878940000|2022-04-25 09:29:00|18.1|17.9|18.11|17.91|18.11|17.91|18.1|17.9|2
1650878950000|2022-04-25 09:29:10|18.12|17.92|18.11|17.91|18.12|17.92|18.11|17.91|6
1650878960000|2022-04-25 09:29:20|18.12|17.92|18.11|17.91|18.12|17.92|18.11|17.91|2
1650879030000|2022-04-25 09:30:30|18.12|17.92|18.11|17.91|18.12|17.92|18.11|17.91|6
1650879040000|2022-04-25 09:30:40|18.12|17.92|18.12|17.92|18.12|17.92|18.11|17.91|3
1650879060000|2022-04-25 09:31:00|18.11|17.91|18.12|17.92|18.12|17.92|18.11|17.91|6
1650879080000|2022-04-25 09:31:20|18.13|17.93|18.13|17.93|18.13|17.93|18.13|17.93|1
1650879100000|2022-04-25 09:31:40|18.14|17.94|18.14|17.94|18.15|17.95|18.14|17.94|7
1650879120000|2022-04-25 09:32:00|18.15|17.95|18.16|17.96|18.16|17.96|18.15|17.95|2
1650879130000|2022-04-25 09:32:10|18.17|17.97|18.17|17.97|18.17|17.97|18.17|17.97|1
1650879140000|2022-04-25 09:32:20|18.18|17.98|18.18|17.98|18.18|17.98|18.18|17.98|1
1650879150000|2022-04-25 09:32:30|18.19|17.99|18.19|17.99|18.19|17.99|18.19|17.99|1
1650879160000|2022-04-25 09:32:40|18.18|17.98|18.2|18|18.2|18|18.18|17.98|5
1650879170000|2022-04-25 09:32:50|18.19|17.99|18.19|17.99|18.2|18|18.19|17.99|3
1650879180000|2022-04-25 09:33:00|18.2|18|18.19|17.99|18.2|18|18.19|17.99|14
1650879190000|2022-04-25 09:33:10|18.2|18|18.2|18|18.2|18|18.19|17.99|3
1650879200000|2022-04-25 09:33:20|18.21|18.01|18.2|18|18.21|18.01|18.2|18|4
1650879210000|2022-04-25 09:33:30|18.21|18.01|18.21|18.01|18.21|18.01|18.2|18|5
1650879220000|2022-04-25 09:33:40|18.2|18|18.2|18|18.21|18.01|18.2|18|3
1650879230000|2022-04-25 09:33:50|18.21|18.01|18.21|18.01|18.21|18.01|18.2|18|5
1650879240000|2022-04-25 09:34:00|18.22|18.02|18.21|18.01|18.22|18.02|18.21|18.01|2
1650879250000|2022-04-25 09:34:10|18.22|18.02|18.22|18.02|18.22|18.02|18.22|18.02|1
1650879260000|2022-04-25 09:34:20|18.21|18.01|18.21|18.01|18.22|18.02|18.21|18.01|5
1650879300000|2022-04-25 09:35:00|18.2|18|18.21|18.01|18.21|18.01|18.2|18|2
1650879310000|2022-04-25 09:35:10|18.2|18|18.2|18|18.21|18.01|18.2|18|3
1650879320000|2022-04-25 09:35:20|18.21|18.01|18.21|18.01|18.21|18.01|18.2|18|3
1650879330000|2022-04-25 09:35:30|18.2|18|18.21|18.01|18.21|18.01|18.2|18|2
1650879350000|2022-04-25 09:35:50|18.22|18.02|18.21|18.01|18.22|18.02|18.21|18.01|4
1650879410000|2022-04-25 09:36:50|18.22|18.02|18.22|18.02|18.22|18.02|18.22|18.02|1
1650879440000|2022-04-25 09:37:20|18.21|18.01|18.21|18.01|18.22|18.02|18.21|18.01|3
1650879450000|2022-04-25 09:37:30|18.22|18.02|18.21|18.01|18.22|18.02|18.21|18.01|4
1650879460000|2022-04-25 09:37:40|18.22|18.02|18.21|18.01|18.22|18.02|18.21|18.01|4
1650879470000|2022-04-25 09:37:50|18.22|18.02|18.22|18.02|18.22|18.02|18.21|18.01|3
1650879480000|2022-04-25 09:38:00|18.21|18.01|18.22|18.02|18.22|18.02|18.21|18.01|2
1650879500000|2022-04-25 09:38:20|18.21|18.01|18.21|18.01|18.21|18.01|18.21|18.01|1
1650879510000|2022-04-25 09:38:30|18.22|18.02|18.21|18.01|18.22|18.02|18.21|18.01|4
1650879520000|2022-04-25 09:38:40|18.22|18.02|18.21|18.01|18.22|18.02|18.21|18.01|4
1650879560000|2022-04-25 09:39:20|18.2|18|18.2|18|18.21|18.01|18.2|18|5
1650879580000|2022-04-25 09:39:40|18.21|18.01|18.21|18.01|18.21|18.01|18.21|18.01|1
1650879590000|2022-04-25 09:39:50|18.2|18|18.2|18|18.21|18.01|18.2|18|3
1650879600000|2022-04-25 09:40:00|18.21|18.01|18.21|18.01|18.21|18.01|18.21|18.01|1
1650879610000|2022-04-25 09:40:10|18.22|18.02|18.21|18.01|18.22|18.02|18.21|18.01|4
1650879620000|2022-04-25 09:40:20|18.22|18.02|18.21|18.01|18.22|18.02|18.21|18.01|2
1650879650000|2022-04-25 09:40:50|18.22|18.02|18.22|18.02|18.22|18.02|18.22|18.02|1
1650879660000|2022-04-25 09:41:00|18.21|18.01|18.21|18.01|18.22|18.02|18.21|18.01|5
1650879670000|2022-04-25 09:41:10|18.22|18.02|18.22|18.02|18.22|18.02|18.21|18.01|3
1650879680000|2022-04-25 09:41:20|18.21|18.01|18.22|18.02|18.22|18.02|18.21|18.01|2
1650879720000|2022-04-25 09:42:00|18.23|18.03|18.23|18.03|18.23|18.03|18.23|18.03|1
1650879730000|2022-04-25 09:42:10|18.22|18.02|18.22|18.02|18.23|18.03|18.22|18.02|3
1650879750000|2022-04-25 09:42:30|18.21|18.01|18.21|18.01|18.21|18.01|18.21|18.01|1
1650879780000|2022-04-25 09:43:00|18.2|18|18.2|18|18.21|18.01|18.2|18|9
1650879790000|2022-04-25 09:43:10|18.21|18.01|18.21|18.01|18.21|18.01|18.2|18|5
1650879800000|2022-04-25 09:43:20|18.2|18|18.2|18|18.21|18.01|18.2|18|5
1650879810000|2022-04-25 09:43:30|18.21|18.01|18.21|18.01|18.21|18.01|18.2|18|3
1650879870000|2022-04-25 09:44:30|18.2|18|18.21|18.01|18.21|18.01|18.2|18|4
1650879880000|2022-04-25 09:44:40|18.2|18|18.21|18.01|18.21|18.01|18.2|18|2
1650879960000|2022-04-25 09:46:00|18.2|18|18.21|18.01|18.21|18.01|18.2|18|2
1650879980000|2022-04-25 09:46:20|18.2|18|18.21|18.01|18.21|18.01|18.2|18|2
1650880020000|2022-04-25 09:47:00|18.22|18.02|18.21|18.01|18.22|18.02|18.21|18.01|2
1650880030000|2022-04-25 09:47:10|18.22|18.02|18.21|18.01|18.22|18.02|18.21|18.01|4
1650880140000|2022-04-25 09:49:00|18.22|18.02|18.21|18.01|18.22|18.02|18.21|18.01|2
1650880200000|2022-04-25 09:50:00|18.22|18.02|18.22|18.02|18.22|18.02|18.22|18.02|1
1650880230000|2022-04-25 09:50:30|18.21|18.01|18.21|18.01|18.22|18.02|18.21|18.01|3
1650880250000|2022-04-25 09:50:50|18.22|18.02|18.22|18.02|18.22|18.02|18.22|18.02|1
1650880280000|2022-04-25 09:51:20|18.21|18.01|18.22|18.02|18.22|18.02|18.21|18.01|4
1650880290000|2022-04-25 09:51:30|18.21|18.01|18.22|18.02|18.22|18.02|18.21|18.01|2
1650880330000|2022-04-25 09:52:10|18.21|18.01|18.21|18.01|18.22|18.02|18.21|18.01|3
1650880390000|2022-04-25 09:53:10|18.2|18|18.2|18|18.21|18.01|18.2|18|5
1650880440000|2022-04-25 09:54:00|18.21|18.01|18.21|18.01|18.21|18.01|18.21|18.01|1
1650880460000|2022-04-25 09:54:20|18.22|18.02|18.21|18.01|18.22|18.02|18.21|18.01|4
1650880480000|2022-04-25 09:54:40|18.22|18.02|18.22|18.02|18.22|18.02|18.22|18.02|1
1650880500000|2022-04-25 09:55:00|18.21|18.01|18.21|18.01|18.22|18.02|18.21|18.01|3
1650880530000|2022-04-25 09:55:30|18.2|18|18.2|18|18.21|18.01|18.2|18|5
1650880540000|2022-04-25 09:55:40|18.21|18.01|18.22|18.02|18.22|18.02|18.21|18.01|4
1650880550000|2022-04-25 09:55:50|18.21|18.01|18.21|18.01|18.22|18.02|18.21|18.01|3
1650880580000|2022-04-25 09:56:20|18.22|18.02|18.22|18.02|18.22|18.02|18.21|18.01|3
1650880590000|2022-04-25 09:56:30|18.21|18.01|18.22|18.02|18.22|18.02|18.21|18.01|2
1650880600000|2022-04-25 09:56:40|18.21|18.01|18.22|18.02|18.22|18.02|18.21|18.01|2
1650880610000|2022-04-25 09:56:50|18.21|18.01|18.21|18.01|18.21|18.01|18.21|18.01|1
1650880620000|2022-04-25 09:57:00|18.22|18.02|18.22|18.02|18.22|18.02|18.21|18.01|3
1650880740000|2022-04-25 09:59:00|18.23|18.03|18.23|18.03|18.23|18.03|18.23|18.03|1
1650880750000|2022-04-25 09:59:10|18.22|18.02|18.22|18.02|18.23|18.03|18.22|18.02|3
1650880760000|2022-04-25 09:59:20|18.23|18.03|18.23|18.03|18.23|18.03|18.22|18.02|3
1650880770000|2022-04-25 09:59:30|18.22|18.02|18.22|18.02|18.22|18.02|18.22|18.02|1
1650880790000|2022-04-25 09:59:50|18.23|18.03|18.22|18.02|18.23|18.03|18.22|18.02|2
1650880810000|2022-04-25 10:00:10|18.23|18.03|18.22|18.02|18.23|18.03|18.22|18.02|2
1650880860000|2022-04-25 10:01:00|18.23|18.03|18.23|18.03|18.23|18.03|18.23|18.03|1
1650880880000|2022-04-25 10:01:20|18.22|18.02|18.22|18.02|18.22|18.02|18.22|18.02|1
1650880890000|2022-04-25 10:01:30|18.23|18.03|18.22|18.02|18.23|18.03|18.22|18.02|8
1650880910000|2022-04-25 10:01:50|18.23|18.03|18.23|18.03|18.23|18.03|18.22|18.02|3
1650880980000|2022-04-25 10:03:00|18.22|18.02|18.23|18.03|18.23|18.03|18.22|18.02|2
1650880990000|2022-04-25 10:03:10|18.22|18.02|18.22|18.02|18.23|18.03|18.22|18.02|3
1650881010000|2022-04-25 10:03:30|18.23|18.03|18.22|18.02|18.23|18.03|18.22|18.02|2
1650881020000|2022-04-25 10:03:40|18.23|18.03|18.23|18.03|18.23|18.03|18.23|18.03|1
1650881030000|2022-04-25 10:03:50|18.22|18.02|18.22|18.02|18.22|18.02|18.22|18.02|1
1650881040000|2022-04-25 10:04:00|18.23|18.03|18.22|18.02|18.23|18.03|18.22|18.02|2
1650881070000|2022-04-25 10:04:30|18.21|18.01|18.21|18.01|18.21|18.01|18.21|18.01|1
1650881080000|2022-04-25 10:04:40|18.2|18|18.2|18|18.2|18|18.2|18|1
1650881110000|2022-04-25 10:05:10|18.19|17.99|18.18|17.98|18.19|17.99|18.18|17.98|6
1650881130000|2022-04-25 10:05:30|18.19|17.99|18.19|17.99|18.19|17.99|18.19|17.99|1
1650881140000|2022-04-25 10:05:40|18.18|17.98|18.18|17.98|18.18|17.98|18.18|17.98|1
1650881170000|2022-04-25 10:06:10|18.19|17.99|18.19|17.99|18.19|17.99|18.18|17.98|3
1650881210000|2022-04-25 10:06:50|18.18|17.98|18.19|17.99|18.19|17.99|18.18|17.98|2
1650881240000|2022-04-25 10:07:20|18.18|17.98|18.18|17.98|18.18|17.98|18.18|17.98|1
1650881280000|2022-04-25 10:08:00|18.19|17.99|18.19|17.99|18.19|17.99|18.18|17.98|7
1650881290000|2022-04-25 10:08:10|18.18|17.98|18.18|17.98|18.19|17.99|18.18|17.98|3
1650881300000|2022-04-25 10:08:20|18.17|17.97|18.18|17.98|18.18|17.98|18.17|17.97|4
1650881340000|2022-04-25 10:09:00|18.19|17.99|18.18|17.98|18.19|17.99|18.18|17.98|2
1650881360000|2022-04-25 10:09:20|18.19|17.99|18.19|17.99|18.19|17.99|18.19|17.99|1
1650881370000|2022-04-25 10:09:30|18.18|17.98|18.19|17.99|18.19|17.99|18.18|17.98|6
1650881390000|2022-04-25 10:09:50|18.18|17.98|18.18|17.98|18.18|17.98|18.18|17.98|1
1650881410000|2022-04-25 10:10:10|18.17|17.97|18.18|17.98|18.18|17.98|18.17|17.97|4
1650881420000|2022-04-25 10:10:20|18.17|17.97|18.17|17.97|18.17|17.97|18.17|17.97|1
1650881450000|2022-04-25 10:10:50|18.16|17.96|18.16|17.96|18.17|17.97|18.16|17.96|3
1650881460000|2022-04-25 10:11:00|18.17|17.97|18.16|17.96|18.17|17.97|18.16|17.96|2
1650881470000|2022-04-25 10:11:10|18.17|17.97|18.17|17.97|18.17|17.97|18.16|17.96|3
1650881500000|2022-04-25 10:11:40|18.18|17.98|18.18|17.98|18.18|17.98|18.17|17.97|3
1650881510000|2022-04-25 10:11:50|18.17|17.97|18.18|17.98|18.18|17.98|18.17|17.97|2
1650881520000|2022-04-25 10:12:00|18.17|17.97|18.17|17.97|18.18|17.98|18.17|17.97|3
1650881550000|2022-04-25 10:12:30|18.18|17.98|18.18|17.98|18.18|17.98|18.18|17.98|1
1650881560000|2022-04-25 10:12:40|18.19|17.99|18.19|17.99|18.2|18|18.19|17.99|5
1650881570000|2022-04-25 10:12:50|18.2|18|18.2|18|18.2|18|18.2|18|1
1650881580000|2022-04-25 10:13:00|18.19|17.99|18.19|17.99|18.2|18|18.19|17.99|3
1650881590000|2022-04-25 10:13:10|18.2|18|18.2|18|18.2|18|18.19|17.99|7
1650881600000|2022-04-25 10:13:20|18.19|17.99|18.2|18|18.2|18|18.19|17.99|4
1650881610000|2022-04-25 10:13:30|18.19|17.99|18.19|17.99|18.19|17.99|18.19|17.99|1
1650881630000|2022-04-25 10:13:50|18.18|17.98|18.18|17.98|18.19|17.99|18.18|17.98|5
1650881640000|2022-04-25 10:14:00|18.19|17.99|18.19|17.99|18.19|17.99|18.19|17.99|1
1650881650000|2022-04-25 10:14:10|18.18|17.98|18.19|17.99|18.19|17.99|18.18|17.98|4
1650881660000|2022-04-25 10:14:20|18.18|17.98|18.18|17.98|18.19|17.99|18.18|17.98|13
1650881720000|2022-04-25 10:15:20|18.19|17.99|18.18|17.98|18.19|17.99|18.18|17.98|2
1650881730000|2022-04-25 10:15:30|18.19|17.99|18.19|17.99|18.19|17.99|18.19|17.99|1
1650881750000|2022-04-25 10:15:50|18.2|18|18.19|17.99|18.2|18|18.19|17.99|2
1650881760000|2022-04-25 10:16:00|18.2|18|18.2|18|18.2|18|18.19|17.99|5
1650881790000|2022-04-25 10:16:30|18.19|17.99|18.19|17.99|18.2|18|18.19|17.99|5
1650881800000|2022-04-25 10:16:40|18.2|18|18.2|18|18.2|18|18.19|17.99|5
1650881820000|2022-04-25 10:17:00|18.19|17.99|18.19|17.99|18.2|18|18.19|17.99|3
1650881840000|2022-04-25 10:17:20|18.18|17.98|18.19|17.99|18.19|17.99|18.18|17.98|8
1650881850000|2022-04-25 10:17:30|18.18|17.98|18.18|17.98|18.19|17.99|18.18|17.98|9
1650881860000|2022-04-25 10:17:40|18.19|17.99|18.19|17.99|18.19|17.99|18.18|17.98|7
1650881870000|2022-04-25 10:17:50|18.18|17.98|18.18|17.98|18.19|17.99|18.18|17.98|9
1650881880000|2022-04-25 10:18:00|18.19|17.99|18.19|17.99|18.19|17.99|18.18|17.98|3
1650881940000|2022-04-25 10:19:00|18.18|17.98|18.19|17.99|18.19|17.99|18.18|17.98|4
1650881950000|2022-04-25 10:19:10|18.18|17.98|18.18|17.98|18.18|17.98|18.18|17.98|1
1650881960000|2022-04-25 10:19:20|18.19|17.99|18.18|17.98|18.19|17.99|18.18|17.98|2
1650881970000|2022-04-25 10:19:30|18.19|17.99|18.18|17.98|18.19|17.99|18.18|17.98|6
1650881990000|2022-04-25 10:19:50|18.19|17.99|18.19|17.99|18.19|17.99|18.19|17.99|1
1650882070000|2022-04-25 10:21:10|18.18|17.98|18.18|17.98|18.18|17.98|18.18|17.98|1
1650882100000|2022-04-25 10:21:40|18.19|17.99|18.18|17.98|18.19|17.99|18.18|17.98|2
1650882160000|2022-04-25 10:22:40|18.19|17.99|18.18|17.98|18.19|17.99|18.18|17.98|6
1650882170000|2022-04-25 10:22:50|18.19|17.99|18.19|17.99|18.19|17.99|18.19|17.99|1
1650882180000|2022-04-25 10:23:00|18.18|17.98|18.19|17.99|18.19|17.99|18.18|17.98|2
1650882210000|2022-04-25 10:23:30|18.2|18|18.2|18|18.2|18|18.2|18|1
1650882220000|2022-04-25 10:23:40|18.21|18.01|18.2|18|18.21|18.01|18.2|18|4
1650882240000|2022-04-25 10:24:00|18.19|17.99|18.19|17.99|18.2|18|18.19|17.99|3
1650882250000|2022-04-25 10:24:10|18.2|18|18.19|17.99|18.2|18|18.19|17.99|12
1650882260000|2022-04-25 10:24:20|18.2|18|18.19|17.99|18.2|18|18.19|17.99|14
1650882280000|2022-04-25 10:24:40|18.18|17.98|18.18|17.98|18.19|17.99|18.18|17.98|3
1650882320000|2022-04-25 10:25:20|18.19|17.99|18.18|17.98|18.19|17.99|18.18|17.98|2
1650882330000|2022-04-25 10:25:30|18.19|17.99|18.18|17.98|18.19|17.99|18.18|17.98|2
1650882410000|2022-04-25 10:26:50|18.17|17.97|18.18|17.98|18.18|17.98|18.17|17.97|6
1650882420000|2022-04-25 10:27:00|18.17|17.97|18.17|17.97|18.18|17.98|18.17|17.97|7
1650882460000|2022-04-25 10:27:40|18.18|17.98|18.18|17.98|18.18|17.98|18.18|17.98|1
1650882480000|2022-04-25 10:28:00|18.19|17.99|18.19|17.99|18.19|17.99|18.19|17.99|1
1650882530000|2022-04-25 10:28:50|18.18|17.98|18.18|17.98|18.19|17.99|18.18|17.98|9
1650882540000|2022-04-25 10:29:00|18.19|17.99|18.19|17.99|18.19|17.99|18.18|17.98|5
1650882550000|2022-04-25 10:29:10|18.18|17.98|18.18|17.98|18.19|17.99|18.18|17.98|3
1650882580000|2022-04-25 10:29:40|18.19|17.99|18.19|17.99|18.19|17.99|18.18|17.98|5
1650882590000|2022-04-25 10:29:50|18.18|17.98|18.18|17.98|18.19|17.99|18.18|17.98|11
1650882600000|2022-04-25 10:30:00|18.19|17.99|18.18|17.98|18.19|17.99|18.18|17.98|6
1650882610000|2022-04-25 10:30:10|18.19|17.99|18.18|17.98|18.19|17.99|18.18|17.98|2
1650882650000|2022-04-25 10:30:50|18.19|17.99|18.19|17.99|18.19|17.99|18.19|17.99|1
1650882690000|2022-04-25 10:31:30|18.18|17.98|18.18|17.98|18.19|17.99|18.18|17.98|5
1650882700000|2022-04-25 10:31:40|18.19|17.99|18.18|17.98|18.19|17.99|18.18|17.98|6
1650882740000|2022-04-25 10:32:20|18.17|17.97|18.18|17.98|18.18|17.98|18.17|17.97|6
1650882750000|2022-04-25 10:32:30|18.17|17.97|18.17|17.97|18.17|17.97|18.17|17.97|1
1650882760000|2022-04-25 10:32:40|18.18|17.98|18.18|17.98|18.18|17.98|18.17|17.97|5
1650882770000|2022-04-25 10:32:50|18.17|17.97|18.18|17.98|18.18|17.98|18.17|17.97|2
1650882800000|2022-04-25 10:33:20|18.19|17.99|18.19|17.99|18.19|17.99|18.19|17.99|1
1650882870000|2022-04-25 10:34:30|18.18|17.98|18.18|17.98|18.19|17.99|18.18|17.98|5
1650882920000|2022-04-25 10:35:20|18.17|17.97|18.18|17.98|18.18|17.98|18.17|17.97|6
1650882960000|2022-04-25 10:36:00|18.19|17.99|18.19|17.99|18.19|17.99|18.19|17.99|1
1650882980000|2022-04-25 10:36:20|18.2|18|18.2|18|18.2|18|18.2|18|1
1650882990000|2022-04-25 10:36:30|18.19|17.99|18.19|17.99|18.2|18|18.19|17.99|7
1650883030000|2022-04-25 10:37:10|18.18|17.98|18.18|17.98|18.19|17.99|18.18|17.98|7
1650883040000|2022-04-25 10:37:20|18.17|17.97|18.17|17.97|18.18|17.98|18.17|17.97|3
1650883090000|2022-04-25 10:38:10|18.18|17.98|18.18|17.98|18.18|17.98|18.18|17.98|1
1650883170000|2022-04-25 10:39:30|18.17|17.97|18.18|17.98|18.18|17.98|18.17|17.97|4
1650883180000|2022-04-25 10:39:40|18.17|17.97|18.18|17.98|18.18|17.98|18.17|17.97|2
1650883200000|2022-04-25 10:40:00|18.17|17.97|18.17|17.97|18.17|17.97|18.17|17.97|1
1650883210000|2022-04-25 10:40:10|18.18|17.98|18.18|17.98|18.18|17.98|18.18|17.98|1
1650883270000|2022-04-25 10:41:10|18.19|17.99|18.19|17.99|18.19|17.99|18.19|17.99|1
1650883310000|2022-04-25 10:41:50|18.18|17.98|18.18|17.98|18.18|17.98|18.18|17.98|1
1650883320000|2022-04-25 10:42:00|18.19|17.99|18.19|17.99|18.19|17.99|18.19|17.99|1
1650883460000|2022-04-25 10:44:20|18.18|17.98|18.18|17.98|18.19|17.99|18.18|17.98|3
1650883530000|2022-04-25 10:45:30|18.19|17.99|18.19|17.99|18.19|17.99|18.19|17.99|1
1650883590000|2022-04-25 10:46:30|18.2|18|18.2|18|18.2|18|18.2|18|1
1650883610000|2022-04-25 10:46:50|18.19|17.99|18.2|18|18.2|18|18.19|17.99|2
1650883690000|2022-04-25 10:48:10|18.21|18.01|18.2|18|18.21|18.01|18.2|18|2
1650883710000|2022-04-25 10:48:30|18.19|17.99|18.2|18|18.2|18|18.19|17.99|6
1650883720000|2022-04-25 10:48:40|18.19|17.99|18.19|17.99|18.2|18|18.19|17.99|3
1650883730000|2022-04-25 10:48:50|18.2|18|18.2|18|18.2|18|18.19|17.99|11
1650883780000|2022-04-25 10:49:40|18.19|17.99|18.2|18|18.2|18|18.19|17.99|4
1650883790000|2022-04-25 10:49:50|18.19|17.99|18.2|18|18.2|18|18.19|17.99|2
1650883880000|2022-04-25 10:51:20|18.19|17.99|18.2|18|18.2|18|18.19|17.99|2
1650883990000|2022-04-25 10:53:10|18.19|17.99|18.19|17.99|18.2|18|18.19|17.99|7
1650884000000|2022-04-25 10:53:20|18.2|18|18.2|18|18.2|18|18.19|17.99|5
1650884020000|2022-04-25 10:53:40|18.19|17.99|18.19|17.99|18.19|17.99|18.19|17.99|1
1650884050000|2022-04-25 10:54:10|18.18|17.98|18.18|17.98|18.19|17.99|18.18|17.98|3
1650884080000|2022-04-25 10:54:40|18.19|17.99|18.19|17.99|18.19|17.99|18.18|17.98|13
1650884090000|2022-04-25 10:54:50|18.18|17.98|18.19|17.99|18.19|17.99|18.18|17.98|12
1650884180000|2022-04-25 10:56:20|18.2|18|18.2|18|18.2|18|18.19|17.99|3
1650884190000|2022-04-25 10:56:30|18.19|17.99|18.19|17.99|18.2|18|18.19|17.99|3
1650884200000|2022-04-25 10:56:40|18.2|18|18.19|17.99|18.2|18|18.19|17.99|6
1650884210000|2022-04-25 10:56:50|18.2|18|18.2|18|18.2|18|18.2|18|1
1650884220000|2022-04-25 10:57:00|18.19|17.99|18.2|18|18.2|18|18.19|17.99|6
1650884260000|2022-04-25 10:57:40|18.19|17.99|18.2|18|18.2|18|18.19|17.99|2
1650884270000|2022-04-25 10:57:50|18.19|17.99|18.19|17.99|18.2|18|18.19|17.99|5
1650884280000|2022-04-25 10:58:00|18.2|18|18.19|17.99|18.2|18|18.19|17.99|14
1650884290000|2022-04-25 10:58:10|18.2|18|18.2|18|18.2|18|18.19|17.99|7
1650884300000|2022-04-25 10:58:20|18.21|18.01|18.21|18.01|18.21|18.01|18.2|18|7
1650884310000|2022-04-25 10:58:30|18.2|18|18.2|18|18.21|18.01|18.2|18|11
1650884330000|2022-04-25 10:58:50|18.21|18.01|18.2|18|18.21|18.01|18.2|18|2
1650884340000|2022-04-25 10:59:00|18.19|17.99|18.19|17.99|18.19|17.99|18.19|17.99|1
1650884350000|2022-04-25 10:59:10|18.2|18|18.2|18|18.2|18|18.2|18|1
1650884360000|2022-04-25 10:59:20|18.19|17.99|18.18|17.98|18.2|18|18.18|17.98|6
1650884370000|2022-04-25 10:59:30|18.19|17.99|18.19|17.99|18.19|17.99|18.18|17.98|7
1650884390000|2022-04-25 10:59:50|18.18|17.98|18.19|17.99|18.19|17.99|18.18|17.98|6
1650884400000|2022-04-25 11:00:00|18.18|17.98|18.18|17.98|18.19|17.99|18.18|17.98|3
1650884410000|2022-04-25 11:00:10|18.19|17.99|18.18|17.98|18.19|17.99|18.18|17.98|4
1650884420000|2022-04-25 11:00:20|18.19|17.99|18.19|17.99|18.19|17.99|18.18|17.98|3
1650884430000|2022-04-25 11:00:30|18.2|18|18.21|18.01|18.21|18.01|18.19|17.99|4
1650884440000|2022-04-25 11:00:40|18.2|18|18.21|18.01|18.21|18.01|18.2|18|2
1650884450000|2022-04-25 11:00:50|18.2|18|18.21|18.01|18.21|18.01|18.2|18|6
1650884460000|2022-04-25 11:01:00|18.2|18|18.2|18|18.2|18|18.2|18|1
1650884480000|2022-04-25 11:01:20|18.19|17.99|18.19|17.99|18.19|17.99|18.19|17.99|1
1650884490000|2022-04-25 11:01:30|18.2|18|18.19|17.99|18.2|18|18.19|17.99|4
1650884500000|2022-04-25 11:01:40|18.2|18|18.19|17.99|18.2|18|18.19|17.99|2
1650884510000|2022-04-25 11:01:50|18.2|18|18.2|18|18.2|18|18.2|18|1
1650884530000|2022-04-25 11:02:10|18.21|18.01|18.2|18|18.21|18.01|18.2|18|4
1650884540000|2022-04-25 11:02:20|18.21|18.01|18.2|18|18.21|18.01|18.2|18|8
1650884560000|2022-04-25 11:02:40|18.21|18.01|18.2|18|18.21|18.01|18.2|18|8
1650884570000|2022-04-25 11:02:50|18.21|18.01|18.19|17.99|18.21|18.01|18.19|17.99|9
1650884590000|2022-04-25 11:03:10|18.18|17.98|18.18|17.98|18.19|17.99|18.18|17.98|3
1650884600000|2022-04-25 11:03:20|18.19|17.99|18.19|17.99|18.19|17.99|18.18|17.98|13
1650884620000|2022-04-25 11:03:40|18.18|17.98|18.19|17.99|18.19|17.99|18.18|17.98|2
1650884630000|2022-04-25 11:03:50|18.18|17.98|18.19|17.99|18.19|17.99|18.18|17.98|2
1650884650000|2022-04-25 11:04:10|18.2|18|18.2|18|18.2|18|18.2|18|1
1650884670000|2022-04-25 11:04:30|18.19|17.99|18.19|17.99|18.2|18|18.19|17.99|5
1650884690000|2022-04-25 11:04:50|18.2|18|18.2|18|18.2|18|18.19|17.99|3
1650884700000|2022-04-25 11:05:00|18.19|17.99|18.2|18|18.2|18|18.19|17.99|2
1650884710000|2022-04-25 11:05:10|18.19|17.99|18.19|17.99|18.2|18|18.19|17.99|5
1650884750000|2022-04-25 11:05:50|18.2|18|18.2|18|18.2|18|18.2|18|1
1650884760000|2022-04-25 11:06:00|18.19|17.99|18.2|18|18.2|18|18.19|17.99|2
1650884770000|2022-04-25 11:06:10|18.19|17.99|18.2|18|18.2|18|18.19|17.99|6
1650884780000|2022-04-25 11:06:20|18.19|17.99|18.2|18|18.2|18|18.19|17.99|6
1650884790000|2022-04-25 11:06:30|18.19|17.99|18.2|18|18.2|18|18.19|17.99|2
1650884800000|2022-04-25 11:06:40|18.19|17.99|18.2|18|18.2|18|18.19|17.99|2
1650884830000|2022-04-25 11:07:10|18.19|17.99|18.2|18|18.2|18|18.19|17.99|6
1650884850000|2022-04-25 11:07:30|18.21|18.01|18.21|18.01|18.21|18.01|18.2|18|7
1650884860000|2022-04-25 11:07:40|18.2|18|18.2|18|18.21|18.01|18.2|18|9
1650884870000|2022-04-25 11:07:50|18.21|18.01|18.21|18.01|18.21|18.01|18.2|18|5
1650884880000|2022-04-25 11:08:00|18.2|18|18.2|18|18.21|18.01|18.2|18|7
1650884890000|2022-04-25 11:08:10|18.21|18.01|18.21|18.01|18.21|18.01|18.2|18|11
1650884900000|2022-04-25 11:08:20|18.2|18|18.21|18.01|18.21|18.01|18.2|18|2
1650884930000|2022-04-25 11:08:50|18.2|18|18.2|18|18.21|18.01|18.2|18|3
1650884950000|2022-04-25 11:09:10|18.21|18.01|18.2|18|18.21|18.01|18.2|18|2
1650884960000|2022-04-25 11:09:20|18.21|18.01|18.2|18|18.21|18.01|18.2|18|2
1650885010000|2022-04-25 11:10:10|18.21|18.01|18.22|18.02|18.22|18.02|18.21|18.01|2
1650885020000|2022-04-25 11:10:20|18.23|18.03|18.23|18.03|18.23|18.03|18.23|18.03|1
1650885030000|2022-04-25 11:10:30|18.22|18.02|18.22|18.02|18.23|18.03|18.22|18.02|7
1650885040000|2022-04-25 11:10:40|18.21|18.01|18.21|18.01|18.22|18.02|18.21|18.01|5
1650885060000|2022-04-25 11:11:00|18.2|18|18.21|18.01|18.21|18.01|18.2|18|4
1650885070000|2022-04-25 11:11:10|18.2|18|18.2|18|18.21|18.01|18.2|18|3
1650885090000|2022-04-25 11:11:30|18.19|17.99|18.2|18|18.2|18|18.19|17.99|4
1650885100000|2022-04-25 11:11:40|18.19|17.99|18.19|17.99|18.2|18|18.19|17.99|9
1650885110000|2022-04-25 11:11:50|18.2|18|18.19|17.99|18.2|18|18.19|17.99|2
1650885160000|2022-04-25 11:12:40|18.18|17.98|18.18|17.98|18.18|17.98|18.18|17.98|1
1650885170000|2022-04-25 11:12:50|18.17|17.97|18.17|17.97|18.18|17.98|18.17|17.97|5
1650885180000|2022-04-25 11:13:00|18.18|17.98|18.18|17.98|18.18|17.98|18.18|17.98|1
1650885220000|2022-04-25 11:13:40|18.17|17.97|18.18|17.98|18.18|17.98|18.17|17.97|2
1650885230000|2022-04-25 11:13:50|18.17|17.97|18.18|17.98|18.18|17.98|18.17|17.97|2
1650885240000|2022-04-25 11:14:00|18.17|17.97|18.17|17.97|18.18|17.98|18.17|17.97|3
1650885250000|2022-04-25 11:14:10|18.18|17.98|18.18|17.98|18.18|17.98|18.17|17.97|7
1650885270000|2022-04-25 11:14:30|18.19|17.99|18.2|18|18.2|18|18.19|17.99|4
1650885280000|2022-04-25 11:14:40|18.21|18.01|18.21|18.01|18.21|18.01|18.21|18.01|1
1650885290000|2022-04-25 11:14:50|18.22|18.02|18.21|18.01|18.22|18.02|18.21|18.01|4
1650885300000|2022-04-25 11:15:00|18.2|18|18.2|18|18.21|18.01|18.2|18|3
1650885310000|2022-04-25 11:15:10|18.21|18.01|18.2|18|18.21|18.01|18.2|18|2
1650885320000|2022-04-25 11:15:20|18.21|18.01|18.2|18|18.21|18.01|18.2|18|2
1650885330000|2022-04-25 11:15:30|18.19|17.99|18.2|18|18.2|18|18.19|17.99|2
1650885340000|2022-04-25 11:15:40|18.21|18.01|18.21|18.01|18.21|18.01|18.21|18.01|1
1650885350000|2022-04-25 11:15:50|18.22|18.02|18.22|18.02|18.22|18.02|18.22|18.02|1
1650885360000|2022-04-25 11:16:00|18.23|18.03|18.23|18.03|18.23|18.03|18.22|18.02|3
1650885370000|2022-04-25 11:16:10|18.22|18.02|18.2|18|18.22|18.02|18.2|18|5
1650885380000|2022-04-25 11:16:20|18.19|17.99|18.19|17.99|18.2|18|18.19|17.99|3
1650885390000|2022-04-25 11:16:30|18.2|18|18.2|18|18.2|18|18.2|18|1
1650885400000|2022-04-25 11:16:40|18.19|17.99|18.19|17.99|18.2|18|18.19|17.99|9
1650885420000|2022-04-25 11:17:00|18.18|17.98|18.19|17.99|18.19|17.99|18.18|17.98|8
1650885430000|2022-04-25 11:17:10|18.18|17.98|18.18|17.98|18.19|17.99|18.18|17.98|3
1650885440000|2022-04-25 11:17:20|18.19|17.99|18.19|17.99|18.19|17.99|18.18|17.98|3
1650885450000|2022-04-25 11:17:30|18.2|18|18.2|18|18.2|18|18.2|18|1
1650885460000|2022-04-25 11:17:40|18.21|18.01|18.21|18.01|18.21|18.01|18.21|18.01|1
1650885470000|2022-04-25 11:17:50|18.2|18|18.21|18.01|18.21|18.01|18.2|18|2
1650885480000|2022-04-25 11:18:00|18.2|18|18.2|18|18.21|18.01|18.2|18|3
1650885490000|2022-04-25 11:18:10|18.21|18.01|18.2|18|18.21|18.01|18.2|18|4
1650885560000|2022-04-25 11:19:20|18.19|17.99|18.19|17.99|18.19|17.99|18.19|17.99|1
1650885570000|2022-04-25 11:19:30|18.2|18|18.19|17.99|18.2|18|18.19|17.99|2
1650885580000|2022-04-25 11:19:40|18.2|18|18.19|17.99|18.2|18|18.19|17.99|4
1650885600000|2022-04-25 11:20:00|18.2|18|18.2|18|18.2|18|18.19|17.99|3
1650885610000|2022-04-25 11:20:10|18.21|18.01|18.21|18.01|18.21|18.01|18.21|18.01|1
1650885680000|2022-04-25 11:21:20|18.22|18.02|18.21|18.01|18.22|18.02|18.21|18.01|2
1650885690000|2022-04-25 11:21:30|18.22|18.02|18.23|18.03|18.23|18.03|18.22|18.02|2
1650885700000|2022-04-25 11:21:40|18.22|18.02|18.22|18.02|18.23|18.03|18.22|18.02|3
1650885730000|2022-04-25 11:22:10|18.23|18.03|18.23|18.03|18.23|18.03|18.23|18.03|1
1650885750000|2022-04-25 11:22:30|18.22|18.02|18.22|18.02|18.23|18.03|18.22|18.02|3
1650885760000|2022-04-25 11:22:40|18.23|18.03|18.23|18.03|18.23|18.03|18.22|18.02|5
1650885770000|2022-04-25 11:22:50|18.24|18.04|18.24|18.04|18.25|18.05|18.24|18.04|3
1650885780000|2022-04-25 11:23:00|18.25|18.05|18.26|18.06|18.27|18.07|18.24|18.04|6
1650885790000|2022-04-25 11:23:10|18.27|18.07|18.27|18.07|18.28|18.08|18.26|18.06|11
1650885800000|2022-04-25 11:23:20|18.28|18.08|18.29|18.09|18.29|18.09|18.28|18.08|4
1650885810000|2022-04-25 11:23:30|18.3|18.1|18.3|18.1|18.31|18.11|18.29|18.09|7
1650885820000|2022-04-25 11:23:40|18.31|18.11|18.33|18.13|18.33|18.13|18.31|18.11|3
1650885830000|2022-04-25 11:23:50|18.34|18.14|18.34|18.14|18.34|18.14|18.33|18.13|3
1650885840000|2022-04-25 11:24:00|18.35|18.15|18.36|18.16|18.36|18.16|18.35|18.15|2
1650885850000|2022-04-25 11:24:10|18.35|18.15|18.36|18.16|18.37|18.17|18.35|18.15|6
1650885860000|2022-04-25 11:24:20|18.37|18.17|18.37|18.17|18.38|18.18|18.36|18.16|5
1650885870000|2022-04-25 11:24:30|18.38|18.18|18.4|18.2|18.41|18.21|18.38|18.18|9
1650885880000|2022-04-25 11:24:40|18.39|18.19|18.4|18.2|18.4|18.2|18.39|18.19|2
1650885890000|2022-04-25 11:24:50|18.41|18.21|18.41|18.21|18.42|18.22|18.4|18.2|7
1650885900000|2022-04-25 11:25:00|18.42|18.22|18.42|18.22|18.42|18.22|18.42|18.22|1
1650885910000|2022-04-25 11:25:10|18.41|18.21|18.39|18.19|18.41|18.21|18.39|18.19|5
1650885920000|2022-04-25 11:25:20|18.4|18.2|18.4|18.2|18.41|18.21|18.4|18.2|3
1650885930000|2022-04-25 11:25:30|18.39|18.19|18.37|18.17|18.39|18.19|18.37|18.17|9
1650885940000|2022-04-25 11:25:40|18.38|18.18|18.37|18.17|18.38|18.18|18.37|18.17|4
1650885950000|2022-04-25 11:25:50|18.38|18.18|18.37|18.17|18.38|18.18|18.37|18.17|4
1650885960000|2022-04-25 11:26:00|18.36|18.16|18.37|18.17|18.37|18.17|18.36|18.16|4
1650885970000|2022-04-25 11:26:10|18.38|18.18|18.39|18.19|18.39|18.19|18.38|18.18|4
1650885980000|2022-04-25 11:26:20|18.38|18.18|18.38|18.18|18.38|18.18|18.38|18.18|1
1650885990000|2022-04-25 11:26:30|18.39|18.19|18.39|18.19|18.39|18.19|18.38|18.18|3
1650886000000|2022-04-25 11:26:40|18.38|18.18|18.38|18.18|18.39|18.19|18.37|18.17|13
1650886010000|2022-04-25 11:26:50|18.37|18.17|18.37|18.17|18.38|18.18|18.37|18.17|11
1650886020000|2022-04-25 11:27:00|18.36|18.16|18.36|18.16|18.37|18.17|18.36|18.16|5
1650886030000|2022-04-25 11:27:10|18.35|18.15|18.34|18.14|18.36|18.16|18.34|18.14|8
1650886040000|2022-04-25 11:27:20|18.33|18.13|18.32|18.12|18.33|18.13|18.32|18.12|4
1650886050000|2022-04-25 11:27:30|18.31|18.11|18.32|18.12|18.32|18.12|18.31|18.11|6
1650886060000|2022-04-25 11:27:40|18.31|18.11|18.32|18.12|18.32|18.12|18.31|18.11|8
1650886070000|2022-04-25 11:27:50|18.33|18.13|18.32|18.12|18.33|18.13|18.32|18.12|4
1650886080000|2022-04-25 11:28:00|18.33|18.13|18.32|18.12|18.33|18.13|18.32|18.12|10
1650886090000|2022-04-25 11:28:10|18.33|18.13|18.33|18.13|18.33|18.13|18.32|18.12|9
1650886110000|2022-04-25 11:28:30|18.32|18.12|18.32|18.12|18.33|18.13|18.32|18.12|11
1650886120000|2022-04-25 11:28:40|18.33|18.13|18.32|18.12|18.33|18.13|18.31|18.11|6
1650886140000|2022-04-25 11:29:00|18.33|18.13|18.33|18.13|18.33|18.13|18.32|18.12|5
1650886160000|2022-04-25 11:29:20|18.32|18.12|18.35|18.15|18.35|18.15|18.32|18.12|6
1650886170000|2022-04-25 11:29:30|18.34|18.14|18.35|18.15|18.35|18.15|18.34|18.14|2
1650886180000|2022-04-25 11:29:40|18.36|18.16|18.37|18.17|18.37|18.17|18.36|18.16|6
1650886190000|2022-04-25 11:29:50|18.36|18.16|18.36|18.16|18.37|18.17|18.36|18.16|3
1650886200000|2022-04-25 11:30:00|18.35|18.15|18.36|18.16|18.37|18.17|18.35|18.15|6
1650886210000|2022-04-25 11:30:10|18.35|18.15|18.36|18.16|18.36|18.16|18.35|18.15|4
1650886220000|2022-04-25 11:30:20|18.37|18.17|18.37|18.17|18.38|18.18|18.37|18.17|3
1650886230000|2022-04-25 11:30:30|18.38|18.18|18.39|18.19|18.39|18.19|18.37|18.17|10
1650886240000|2022-04-25 11:30:40|18.4|18.2|18.41|18.21|18.41|18.21|18.4|18.2|4
1650886250000|2022-04-25 11:30:50|18.42|18.22|18.39|18.19|18.42|18.22|18.39|18.19|4
1650886270000|2022-04-25 11:31:10|18.4|18.2|18.4|18.2|18.4|18.2|18.4|18.2|1
1650886280000|2022-04-25 11:31:20|18.41|18.21|18.41|18.21|18.41|18.21|18.41|18.21|1
1650886290000|2022-04-25 11:31:30|18.4|18.2|18.4|18.2|18.41|18.21|18.4|18.2|5
1650886300000|2022-04-25 11:31:40|18.39|18.19|18.39|18.19|18.4|18.2|18.39|18.19|5
1650886310000|2022-04-25 11:31:50|18.4|18.2|18.4|18.2|18.4|18.2|18.39|18.19|7
1650886320000|2022-04-25 11:32:00|18.39|18.19|18.4|18.2|18.4|18.2|18.39|18.19|2
1650886330000|2022-04-25 11:32:10|18.39|18.19|18.4|18.2|18.4|18.2|18.39|18.19|4
1650886340000|2022-04-25 11:32:20|18.41|18.21|18.42|18.22|18.42|18.22|18.41|18.21|2
1650886360000|2022-04-25 11:32:40|18.41|18.21|18.41|18.21|18.41|18.21|18.41|18.21|1
1650886370000|2022-04-25 11:32:50|18.4|18.2|18.42|18.22|18.42|18.22|18.4|18.2|3
1650886380000|2022-04-25 11:33:00|18.41|18.21|18.42|18.22|18.42|18.22|18.41|18.21|4
1650886390000|2022-04-25 11:33:10|18.43|18.23|18.42|18.22|18.43|18.23|18.41|18.21|4
1650886400000|2022-04-25 11:33:20|18.43|18.23|18.41|18.21|18.43|18.23|18.41|18.21|5
1650886410000|2022-04-25 11:33:30|18.42|18.22|18.42|18.22|18.42|18.22|18.41|18.21|3
1650886420000|2022-04-25 11:33:40|18.41|18.21|18.42|18.22|18.42|18.22|18.41|18.21|2
1650886440000|2022-04-25 11:34:00|18.41|18.21|18.42|18.22|18.42|18.22|18.41|18.21|6
1650886460000|2022-04-25 11:34:20|18.41|18.21|18.41|18.21|18.42|18.22|18.4|18.2|9
1650886470000|2022-04-25 11:34:30|18.4|18.2|18.4|18.2|18.41|18.21|18.4|18.2|7
1650886500000|2022-04-25 11:35:00|18.39|18.19|18.39|18.19|18.4|18.2|18.39|18.19|3
1650886510000|2022-04-25 11:35:10|18.38|18.18|18.4|18.2|18.4|18.2|18.38|18.18|3
1650886520000|2022-04-25 11:35:20|18.41|18.21|18.42|18.22|18.42|18.22|18.4|18.2|6
1650886540000|2022-04-25 11:35:40|18.43|18.23|18.43|18.23|18.43|18.23|18.43|18.23|1
1650886550000|2022-04-25 11:35:50|18.44|18.24|18.42|18.22|18.44|18.24|18.42|18.22|3
1650886570000|2022-04-25 11:36:10|18.41|18.21|18.41|18.21|18.42|18.22|18.41|18.21|3
1650886580000|2022-04-25 11:36:20|18.4|18.2|18.41|18.21|18.41|18.21|18.4|18.2|6
1650886590000|2022-04-25 11:36:30|18.4|18.2|18.39|18.19|18.4|18.2|18.39|18.19|2
1650886600000|2022-04-25 11:36:40|18.38|18.18|18.39|18.19|18.39|18.19|18.38|18.18|2
1650886610000|2022-04-25 11:36:50|18.4|18.2|18.4|18.2|18.4|18.2|18.4|18.2|1
1650886620000|2022-04-25 11:37:00|18.39|18.19|18.39|18.19|18.39|18.19|18.39|18.19|1
1650886630000|2022-04-25 11:37:10|18.4|18.2|18.4|18.2|18.41|18.21|18.39|18.19|5
1650886640000|2022-04-25 11:37:20|18.41|18.21|18.4|18.2|18.41|18.21|18.4|18.2|2
1650886650000|2022-04-25 11:37:30|18.41|18.21|18.41|18.21|18.42|18.22|18.4|18.2|7
1650886660000|2022-04-25 11:37:40|18.4|18.2|18.41|18.21|18.41|18.21|18.4|18.2|4
1650886670000|2022-04-25 11:37:50|18.4|18.2|18.41|18.21|18.41|18.21|18.4|18.2|2
1650886690000|2022-04-25 11:38:10|18.4|18.2|18.41|18.21|18.41|18.21|18.4|18.2|2
1650886700000|2022-04-25 11:38:20|18.42|18.22|18.42|18.22|18.42|18.22|18.42|18.22|1
1650886710000|2022-04-25 11:38:30|18.41|18.21|18.41|18.21|18.41|18.21|18.41|18.21|1
1650886720000|2022-04-25 11:38:40|18.42|18.22|18.42|18.22|18.42|18.22|18.42|18.22|1
1650886730000|2022-04-25 11:38:50|18.43|18.23|18.42|18.22|18.43|18.23|18.42|18.22|6
1650886740000|2022-04-25 11:39:00|18.43|18.23|18.42|18.22|18.43|18.23|18.42|18.22|8
1650886750000|2022-04-25 11:39:10|18.43|18.23|18.41|18.21|18.43|18.23|18.41|18.21|5
1650886760000|2022-04-25 11:39:20|18.42|18.22|18.42|18.22|18.42|18.22|18.42|18.22|1
1650886770000|2022-04-25 11:39:30|18.41|18.21|18.41|18.21|18.42|18.22|18.41|18.21|3
1650886790000|2022-04-25 11:39:50|18.4|18.2|18.4|18.2|18.41|18.21|18.4|18.2|5
1650886800000|2022-04-25 11:40:00|18.41|18.21|18.4|18.2|18.41|18.21|18.4|18.2|6
1650886810000|2022-04-25 11:40:10|18.41|18.21|18.4|18.2|18.41|18.21|18.4|18.2|4
1650886820000|2022-04-25 11:40:20|18.39|18.19|18.4|18.2|18.4|18.2|18.39|18.19|4
1650886830000|2022-04-25 11:40:30|18.39|18.19|18.4|18.2|18.4|18.2|18.39|18.19|2
1650886850000|2022-04-25 11:40:50|18.41|18.21|18.41|18.21|18.41|18.21|18.41|18.21|1
1650886860000|2022-04-25 11:41:00|18.42|18.22|18.41|18.21|18.42|18.22|18.41|18.21|6
1650886920000|2022-04-25 11:42:00|18.4|18.2|18.41|18.21|18.41|18.21|18.4|18.2|2
1650886930000|2022-04-25 11:42:10|18.42|18.22|18.42|18.22|18.42|18.22|18.42|18.22|1
1650886940000|2022-04-25 11:42:20|18.43|18.23|18.44|18.24|18.44|18.24|18.42|18.22|12
1650886950000|2022-04-25 11:42:30|18.43|18.23|18.42|18.22|18.43|18.23|18.42|18.22|2
1650886960000|2022-04-25 11:42:40|18.43|18.23|18.42|18.22|18.43|18.23|18.42|18.22|2
1650886970000|2022-04-25 11:42:50|18.41|18.21|18.43|18.23|18.43|18.23|18.41|18.21|3
1650886980000|2022-04-25 11:43:00|18.44|18.24|18.43|18.23|18.44|18.24|18.43|18.23|6
1650886990000|2022-04-25 11:43:10|18.42|18.22|18.42|18.22|18.42|18.22|18.42|18.22|1
1650887000000|2022-04-25 11:43:20|18.43|18.23|18.42|18.22|18.43|18.23|18.42|18.22|2
1650887010000|2022-04-25 11:43:30|18.41|18.21|18.41|18.21|18.42|18.22|18.41|18.21|5
1650887040000|2022-04-25 11:44:00|18.42|18.22|18.42|18.22|18.42|18.22|18.42|18.22|1
1650887050000|2022-04-25 11:44:10|18.41|18.21|18.42|18.22|18.42|18.22|18.41|18.21|2
1650887060000|2022-04-25 11:44:20|18.43|18.23|18.43|18.23|18.43|18.23|18.42|18.22|3
1650887070000|2022-04-25 11:44:30|18.44|18.24|18.43|18.23|18.44|18.24|18.43|18.23|6
1650887080000|2022-04-25 11:44:40|18.42|18.22|18.42|18.22|18.42|18.22|18.42|18.22|1
1650887090000|2022-04-25 11:44:50|18.43|18.23|18.43|18.23|18.43|18.23|18.42|18.22|5
1650887100000|2022-04-25 11:45:00|18.42|18.22|18.43|18.23|18.43|18.23|18.42|18.22|6
1650887110000|2022-04-25 11:45:10|18.42|18.22|18.41|18.21|18.43|18.23|18.41|18.21|4
1650887120000|2022-04-25 11:45:20|18.42|18.22|18.41|18.21|18.42|18.22|18.41|18.21|2
1650887150000|2022-04-25 11:45:50|18.42|18.22|18.42|18.22|18.42|18.22|18.42|18.22|1
1650887160000|2022-04-25 11:46:00|18.43|18.23|18.43|18.23|18.43|18.23|18.42|18.22|3
1650887210000|2022-04-25 11:46:50|18.42|18.22|18.42|18.22|18.42|18.22|18.42|18.22|1
1650887230000|2022-04-25 11:47:10|18.43|18.23|18.42|18.22|18.43|18.23|18.42|18.22|2
1650887250000|2022-04-25 11:47:30|18.43|18.23|18.44|18.24|18.44|18.24|18.43|18.23|4
1650887260000|2022-04-25 11:47:40|18.45|18.25|18.45|18.25|18.45|18.25|18.44|18.24|11
1650887270000|2022-04-25 11:47:50|18.44|18.24|18.44|18.24|18.45|18.25|18.44|18.24|9
1650887280000|2022-04-25 11:48:00|18.45|18.25|18.45|18.25|18.45|18.25|18.44|18.24|3
1650887290000|2022-04-25 11:48:10|18.46|18.26|18.46|18.26|18.46|18.26|18.46|18.26|1
1650887300000|2022-04-25 11:48:20|18.45|18.25|18.46|18.26|18.46|18.26|18.45|18.25|6
1650887310000|2022-04-25 11:48:30|18.45|18.25|18.45|18.25|18.46|18.26|18.45|18.25|11
1650887320000|2022-04-25 11:48:40|18.46|18.26|18.46|18.26|18.46|18.26|18.45|18.25|5
1650887330000|2022-04-25 11:48:50|18.45|18.25|18.47|18.27|18.47|18.27|18.45|18.25|3
1650887340000|2022-04-25 11:49:00|18.46|18.26|18.46|18.26|18.46|18.26|18.45|18.25|5
1650887350000|2022-04-25 11:49:10|18.45|18.25|18.46|18.26|18.46|18.26|18.45|18.25|4
1650887360000|2022-04-25 11:49:20|18.45|18.25|18.46|18.26|18.46|18.26|18.45|18.25|2
1650887370000|2022-04-25 11:49:30|18.45|18.25|18.46|18.26|18.46|18.26|18.45|18.25|6
1650887380000|2022-04-25 11:49:40|18.45|18.25|18.46|18.26|18.46|18.26|18.45|18.25|14
1650887390000|2022-04-25 11:49:50|18.45|18.25|18.44|18.24|18.45|18.25|18.44|18.24|4
1650887400000|2022-04-25 11:50:00|18.45|18.25|18.44|18.24|18.45|18.25|18.44|18.24|2
1650887410000|2022-04-25 11:50:10|18.43|18.23|18.44|18.24|18.44|18.24|18.43|18.23|2
1650887420000|2022-04-25 11:50:20|18.45|18.25|18.44|18.24|18.45|18.25|18.44|18.24|2
1650887430000|2022-04-25 11:50:30|18.43|18.23|18.44|18.24|18.44|18.24|18.43|18.23|2
1650887440000|2022-04-25 11:50:40|18.45|18.25|18.45|18.25|18.45|18.25|18.44|18.24|7
1650887450000|2022-04-25 11:50:50|18.44|18.24|18.44|18.24|18.45|18.25|18.44|18.24|9
1650887460000|2022-04-25 11:51:00|18.45|18.25|18.44|18.24|18.45|18.25|18.44|18.24|6
1650887470000|2022-04-25 11:51:10|18.45|18.25|18.45|18.25|18.45|18.25|18.44|18.24|5
1650887510000|2022-04-25 11:51:50|18.46|18.26|18.46|18.26|18.46|18.26|18.45|18.25|5
1650887520000|2022-04-25 11:52:00|18.45|18.25|18.45|18.25|18.46|18.26|18.45|18.25|7
1650887540000|2022-04-25 11:52:20|18.46|18.26|18.45|18.25|18.46|18.26|18.45|18.25|2
1650887560000|2022-04-25 11:52:40|18.44|18.24|18.45|18.25|18.45|18.25|18.44|18.24|2
1650887590000|2022-04-25 11:53:10|18.46|18.26|18.46|18.26|18.46|18.26|18.46|18.26|1
1650887600000|2022-04-25 11:53:20|18.45|18.25|18.46|18.26|18.46|18.26|18.45|18.25|6
1650887610000|2022-04-25 11:53:30|18.45|18.25|18.45|18.25|18.46|18.26|18.45|18.25|5
1650887620000|2022-04-25 11:53:40|18.46|18.26|18.45|18.25|18.46|18.26|18.45|18.25|8
1650887630000|2022-04-25 11:53:50|18.46|18.26|18.46|18.26|18.46|18.26|18.46|18.26|1
1650887640000|2022-04-25 11:54:00|18.47|18.27|18.47|18.27|18.47|18.27|18.47|18.27|1
1650887650000|2022-04-25 11:54:10|18.46|18.26|18.46|18.26|18.46|18.26|18.45|18.25|3
1650887660000|2022-04-25 11:54:20|18.45|18.25|18.45|18.25|18.45|18.25|18.45|18.25|1
1650887670000|2022-04-25 11:54:30|18.46|18.26|18.46|18.26|18.46|18.26|18.45|18.25|5
1650887720000|2022-04-25 11:55:20|18.45|18.25|18.46|18.26|18.46|18.26|18.45|18.25|6
1650887740000|2022-04-25 11:55:40|18.47|18.27|18.47|18.27|18.47|18.27|18.46|18.26|3
1650887750000|2022-04-25 11:55:50|18.48|18.28|18.48|18.28|18.48|18.28|18.48|18.28|1
1650887760000|2022-04-25 11:56:00|18.49|18.29|18.49|18.29|18.49|18.29|18.48|18.28|3
1650887800000|2022-04-25 11:56:40|18.48|18.28|18.48|18.28|18.49|18.29|18.48|18.28|3
1650887810000|2022-04-25 11:56:50|18.49|18.29|18.49|18.29|18.49|18.29|18.49|18.29|1
1650887830000|2022-04-25 11:57:10|18.48|18.28|18.48|18.28|18.48|18.28|18.48|18.28|1
1650887840000|2022-04-25 11:57:20|18.47|18.27|18.47|18.27|18.47|18.27|18.47|18.27|1
1650887860000|2022-04-25 11:57:40|18.48|18.28|18.47|18.27|18.48|18.28|18.47|18.27|2
1650887930000|2022-04-25 11:58:50|18.48|18.28|18.48|18.28|18.48|18.28|18.47|18.27|3
1650887940000|2022-04-25 11:59:00|18.49|18.29|18.49|18.29|18.49|18.29|18.49|18.29|1
1650887960000|2022-04-25 11:59:20|18.5|18.3|18.5|18.3|18.5|18.3|18.5|18.3|1
1650887970000|2022-04-25 11:59:30|18.49|18.29|18.5|18.3|18.5|18.3|18.49|18.29|2
1650887990000|2022-04-25 11:59:50|18.49|18.29|18.49|18.29|18.49|18.29|18.49|18.29|1
1650888000000|2022-04-25 12:00:00|18.5|18.3|18.5|18.3|18.5|18.3|18.5|18.3|1
1650888010000|2022-04-25 12:00:10|18.49|18.29|18.5|18.3|18.5|18.3|18.49|18.29|2
1650888020000|2022-04-25 12:00:20|18.49|18.29|18.49|18.29|18.49|18.29|18.49|18.29|1
1650888030000|2022-04-25 12:00:30|18.5|18.3|18.49|18.29|18.5|18.3|18.49|18.29|4
1650888040000|2022-04-25 12:00:40|18.48|18.28|18.48|18.28|18.48|18.28|18.48|18.28|1
1650888050000|2022-04-25 12:00:50|18.49|18.29|18.49|18.29|18.49|18.29|18.48|18.28|3
1650888060000|2022-04-25 12:01:00|18.5|18.3|18.5|18.3|18.5|18.3|18.5|18.3|1
1650888070000|2022-04-25 12:01:10|18.51|18.31|18.51|18.31|18.51|18.31|18.5|18.3|5
1650888090000|2022-04-25 12:01:30|18.5|18.3|18.5|18.3|18.5|18.3|18.5|18.3|1
1650888110000|2022-04-25 12:01:50|18.49|18.29|18.5|18.3|18.5|18.3|18.49|18.29|2
1650888120000|2022-04-25 12:02:00|18.51|18.31|18.5|18.3|18.51|18.31|18.5|18.3|2
1650888130000|2022-04-25 12:02:10|18.49|18.29|18.49|18.29|18.5|18.3|18.49|18.29|5
1650888180000|2022-04-25 12:03:00|18.5|18.3|18.5|18.3|18.5|18.3|18.5|18.3|1
1650888210000|2022-04-25 12:03:30|18.51|18.31|18.5|18.3|18.51|18.31|18.5|18.3|4
1650888230000|2022-04-25 12:03:50|18.49|18.29|18.49|18.29|18.5|18.3|18.49|18.29|3
1650888240000|2022-04-25 12:04:00|18.5|18.3|18.5|18.3|18.5|18.3|18.5|18.3|1
1650888260000|2022-04-25 12:04:20|18.49|18.29|18.5|18.3|18.5|18.3|18.49|18.29|2
1650888280000|2022-04-25 12:04:40|18.49|18.29|18.49|18.29|18.49|18.29|18.49|18.29|1
1650888300000|2022-04-25 12:05:00|18.48|18.28|18.48|18.28|18.48|18.28|18.48|18.28|1
1650888320000|2022-04-25 12:05:20|18.49|18.29|18.49|18.29|18.49|18.29|18.48|18.28|3
1650888360000|2022-04-25 12:06:00|18.48|18.28|18.49|18.29|18.49|18.29|18.48|18.28|8
1650888370000|2022-04-25 12:06:10|18.48|18.28|18.48|18.28|18.49|18.29|18.48|18.28|5
1650888380000|2022-04-25 12:06:20|18.47|18.27|18.47|18.27|18.48|18.28|18.47|18.27|3
1650888400000|2022-04-25 12:06:40|18.48|18.28|18.48|18.28|18.48|18.28|18.47|18.27|3
1650888440000|2022-04-25 12:07:20|18.47|18.27|18.48|18.28|18.48|18.28|18.47|18.27|4
1650888450000|2022-04-25 12:07:30|18.47|18.27|18.48|18.28|18.48|18.28|18.47|18.27|2
1650888460000|2022-04-25 12:07:40|18.47|18.27|18.48|18.28|18.48|18.28|18.47|18.27|6
1650888490000|2022-04-25 12:08:10|18.49|18.29|18.49|18.29|18.49|18.29|18.49|18.29|1
1650888530000|2022-04-25 12:08:50|18.48|18.28|18.49|18.29|18.49|18.29|18.48|18.28|4
1650888540000|2022-04-25 12:09:00|18.48|18.28|18.49|18.29|18.49|18.29|18.48|18.28|4
1650888560000|2022-04-25 12:09:20|18.48|18.28|18.48|18.28|18.48|18.28|18.48|18.28|1
1650888570000|2022-04-25 12:09:30|18.47|18.27|18.48|18.28|18.48|18.28|18.47|18.27|2
1650888610000|2022-04-25 12:10:10|18.47|18.27|18.47|18.27|18.47|18.27|18.47|18.27|1
1650888620000|2022-04-25 12:10:20|18.48|18.28|18.48|18.28|18.48|18.28|18.47|18.27|3
1650888660000|2022-04-25 12:11:00|18.49|18.29|18.48|18.28|18.49|18.29|18.48|18.28|6
1650888680000|2022-04-25 12:11:20|18.49|18.29|18.48|18.28|18.49|18.29|18.48|18.28|2
1650888710000|2022-04-25 12:11:50|18.47|18.27|18.48|18.28|18.48|18.28|18.47|18.27|6
1650888720000|2022-04-25 12:12:00|18.47|18.27|18.47|18.27|18.47|18.27|18.47|18.27|1
1650888730000|2022-04-25 12:12:10|18.48|18.28|18.48|18.28|18.48|18.28|18.47|18.27|5
1650888740000|2022-04-25 12:12:20|18.47|18.27|18.47|18.27|18.48|18.28|18.47|18.27|3
1650888750000|2022-04-25 12:12:30|18.46|18.26|18.46|18.26|18.46|18.26|18.46|18.26|1
1650888760000|2022-04-25 12:12:40|18.47|18.27|18.47|18.27|18.48|18.28|18.47|18.27|5
1650888770000|2022-04-25 12:12:50|18.48|18.28|18.49|18.29|18.49|18.29|18.48|18.28|2
1650888780000|2022-04-25 12:13:00|18.48|18.28|18.48|18.28|18.48|18.28|18.48|18.28|1
1650888790000|2022-04-25 12:13:10|18.47|18.27|18.48|18.28|18.48|18.28|18.47|18.27|2
1650888800000|2022-04-25 12:13:20|18.47|18.27|18.47|18.27|18.48|18.28|18.47|18.27|3
1650888830000|2022-04-25 12:13:50|18.46|18.26|18.46|18.26|18.46|18.26|18.46|18.26|1
1650888840000|2022-04-25 12:14:00|18.47|18.27|18.47|18.27|18.47|18.27|18.46|18.26|5
1650888850000|2022-04-25 12:14:10|18.46|18.26|18.46|18.26|18.47|18.27|18.46|18.26|3
1650888860000|2022-04-25 12:14:20|18.47|18.27|18.46|18.26|18.47|18.27|18.46|18.26|4
1650888870000|2022-04-25 12:14:30|18.47|18.27|18.47|18.27|18.47|18.27|18.47|18.27|1
1650888880000|2022-04-25 12:14:40|18.48|18.28|18.47|18.27|18.48|18.28|18.47|18.27|2
1650888890000|2022-04-25 12:14:50|18.48|18.28|18.48|18.28|18.48|18.28|18.47|18.27|3
1650888900000|2022-04-25 12:15:00|18.47|18.27|18.47|18.27|18.48|18.28|18.47|18.27|3
1650888910000|2022-04-25 12:15:10|18.48|18.28|18.48|18.28|18.48|18.28|18.48|18.28|1
1650888920000|2022-04-25 12:15:20|18.49|18.29|18.49|18.29|18.49|18.29|18.49|18.29|1
1650888990000|2022-04-25 12:16:30|18.48|18.28|18.49|18.29|18.49|18.29|18.48|18.28|6
1650889000000|2022-04-25 12:16:40|18.48|18.28|18.49|18.29|18.49|18.29|18.48|18.28|4
1650889020000|2022-04-25 12:17:00|18.48|18.28|18.49|18.29|18.49|18.29|18.48|18.28|4
1650889050000|2022-04-25 12:17:30|18.5|18.3|18.49|18.29|18.5|18.3|18.49|18.29|2
1650889060000|2022-04-25 12:17:40|18.5|18.3|18.5|18.3|18.5|18.3|18.49|18.29|3
1650889070000|2022-04-25 12:17:50|18.49|18.29|18.5|18.3|18.5|18.3|18.49|18.29|4
1650889080000|2022-04-25 12:18:00|18.49|18.29|18.5|18.3|18.5|18.3|18.49|18.29|2
1650889090000|2022-04-25 12:18:10|18.49|18.29|18.49|18.29|18.5|18.3|18.49|18.29|5
1650889100000|2022-04-25 12:18:20|18.5|18.3|18.49|18.29|18.5|18.3|18.49|18.29|12
1650889120000|2022-04-25 12:18:40|18.5|18.3|18.5|18.3|18.5|18.3|18.5|18.3|1
1650889150000|2022-04-25 12:19:10|18.51|18.31|18.51|18.31|18.51|18.31|18.51|18.31|1
1650889160000|2022-04-25 12:19:20|18.52|18.32|18.52|18.32|18.52|18.32|18.52|18.32|1
1650889210000|2022-04-25 12:20:10|18.51|18.31|18.51|18.31|18.51|18.31|18.51|18.31|1
1650889230000|2022-04-25 12:20:30|18.52|18.32|18.52|18.32|18.52|18.32|18.51|18.31|7
1650889240000|2022-04-25 12:20:40|18.51|18.31|18.51|18.31|18.51|18.31|18.51|18.31|1
1650889250000|2022-04-25 12:20:50|18.52|18.32|18.52|18.32|18.52|18.32|18.51|18.31|3
1650889260000|2022-04-25 12:21:00|18.51|18.31|18.52|18.32|18.52|18.32|18.51|18.31|2
1650889280000|2022-04-25 12:21:20|18.53|18.33|18.53|18.33|18.53|18.33|18.53|18.33|1
1650889300000|2022-04-25 12:21:40|18.54|18.34|18.53|18.33|18.54|18.34|18.53|18.33|2
1650889310000|2022-04-25 12:21:50|18.52|18.32|18.52|18.32|18.53|18.33|18.52|18.32|5
1650889320000|2022-04-25 12:22:00|18.53|18.33|18.52|18.32|18.53|18.33|18.52|18.32|4
1650889330000|2022-04-25 12:22:10|18.51|18.31|18.51|18.31|18.51|18.31|18.51|18.31|1
1650889370000|2022-04-25 12:22:50|18.52|18.32|18.52|18.32|18.52|18.32|18.51|18.31|5
1650889380000|2022-04-25 12:23:00|18.51|18.31|18.51|18.31|18.51|18.31|18.51|18.31|1
1650889400000|2022-04-25 12:23:20|18.52|18.32|18.52|18.32|18.52|18.32|18.52|18.32|1
1650889410000|2022-04-25 12:23:30|18.53|18.33|18.53|18.33|18.53|18.33|18.53|18.33|1
1650889440000|2022-04-25 12:24:00|18.54|18.34|18.54|18.34|18.54|18.34|18.53|18.33|5
1650889450000|2022-04-25 12:24:10|18.55|18.35|18.54|18.34|18.55|18.35|18.54|18.34|2
1650889470000|2022-04-25 12:24:30|18.55|18.35|18.55|18.35|18.55|18.35|18.54|18.34|3
1650889480000|2022-04-25 12:24:40|18.56|18.36|18.56|18.36|18.56|18.36|18.56|18.36|1
1650889500000|2022-04-25 12:25:00|18.55|18.35|18.56|18.36|18.56|18.36|18.55|18.35|2
1650889520000|2022-04-25 12:25:20|18.55|18.35|18.55|18.35|18.56|18.36|18.55|18.35|5
1650889530000|2022-04-25 12:25:30|18.56|18.36|18.55|18.35|18.56|18.36|18.55|18.35|4
1650889540000|2022-04-25 12:25:40|18.56|18.36|18.55|18.35|18.56|18.36|18.54|18.34|6
1650889550000|2022-04-25 12:25:50|18.56|18.36|18.56|18.36|18.56|18.36|18.55|18.35|5
1650889570000|2022-04-25 12:26:10|18.55|18.35|18.56|18.36|18.56|18.36|18.55|18.35|6
1650889580000|2022-04-25 12:26:20|18.55|18.35|18.55|18.35|18.56|18.36|18.55|18.35|5
1650889600000|2022-04-25 12:26:40|18.54|18.34|18.54|18.34|18.55|18.35|18.54|18.34|3
1650889610000|2022-04-25 12:26:50|18.53|18.33|18.54|18.34|18.54|18.34|18.53|18.33|2
1650889630000|2022-04-25 12:27:10|18.55|18.35|18.55|18.35|18.55|18.35|18.54|18.34|3
1650889640000|2022-04-25 12:27:20|18.54|18.34|18.55|18.35|18.55|18.35|18.54|18.34|2
1650889670000|2022-04-25 12:27:50|18.54|18.34|18.55|18.35|18.55|18.35|18.54|18.34|4
1650889680000|2022-04-25 12:28:00|18.54|18.34|18.54|18.34|18.54|18.34|18.54|18.34|1
1650889690000|2022-04-25 12:28:10|18.55|18.35|18.55|18.35|18.55|18.35|18.54|18.34|3
1650889730000|2022-04-25 12:28:50|18.56|18.36|18.56|18.36|18.56|18.36|18.56|18.36|1
1650889740000|2022-04-25 12:29:00|18.57|18.37|18.57|18.37|18.57|18.37|18.57|18.37|1
1650889800000|2022-04-25 12:30:00|18.58|18.38|18.58|18.38|18.58|18.38|18.57|18.37|3
1650889810000|2022-04-25 12:30:10|18.57|18.37|18.57|18.37|18.57|18.37|18.57|18.37|1
1650889840000|2022-04-25 12:30:40|18.56|18.36|18.57|18.37|18.57|18.37|18.56|18.36|10
1650889850000|2022-04-25 12:30:50|18.56|18.36|18.56|18.36|18.57|18.37|18.56|18.36|3
1650889860000|2022-04-25 12:31:00|18.55|18.35|18.55|18.35|18.56|18.36|18.55|18.35|3
1650889890000|2022-04-25 12:31:30|18.54|18.34|18.54|18.34|18.54|18.34|18.54|18.34|1
1650889900000|2022-04-25 12:31:40|18.55|18.35|18.54|18.34|18.55|18.35|18.54|18.34|2
1650889930000|2022-04-25 12:32:10|18.55|18.35|18.55|18.35|18.55|18.35|18.55|18.35|1
1650889940000|2022-04-25 12:32:20|18.54|18.34|18.54|18.34|18.54|18.34|18.54|18.34|1
1650889960000|2022-04-25 12:32:40|18.55|18.35|18.54|18.34|18.55|18.35|18.54|18.34|2
1650889970000|2022-04-25 12:32:50|18.55|18.35|18.54|18.34|18.55|18.35|18.54|18.34|8
1650890000000|2022-04-25 12:33:20|18.55|18.35|18.55|18.35|18.55|18.35|18.54|18.34|3
1650890010000|2022-04-25 12:33:30|18.54|18.34|18.54|18.34|18.54|18.34|18.54|18.34|1
1650890020000|2022-04-25 12:33:40|18.55|18.35|18.54|18.34|18.55|18.35|18.54|18.34|2
1650890030000|2022-04-25 12:33:50|18.55|18.35|18.55|18.35|18.55|18.35|18.54|18.34|5
1650890060000|2022-04-25 12:34:20|18.54|18.34|18.54|18.34|18.54|18.34|18.54|18.34|1
1650890100000|2022-04-25 12:35:00|18.53|18.33|18.53|18.33|18.54|18.34|18.53|18.33|5
1650890110000|2022-04-25 12:35:10|18.52|18.32|18.52|18.32|18.53|18.33|18.52|18.32|9
1650890120000|2022-04-25 12:35:20|18.53|18.33|18.53|18.33|18.53|18.33|18.52|18.32|5
1650890140000|2022-04-25 12:35:40|18.52|18.32|18.53|18.33|18.53|18.33|18.52|18.32|2
1650890170000|2022-04-25 12:36:10|18.52|18.32|18.52|18.32|18.53|18.33|18.52|18.32|3
1650890180000|2022-04-25 12:36:20|18.51|18.31|18.51|18.31|18.52|18.32|18.51|18.31|3
1650890190000|2022-04-25 12:36:30|18.5|18.3|18.5|18.3|18.51|18.31|18.5|18.3|5
1650890220000|2022-04-25 12:37:00|18.51|18.31|18.51|18.31|18.51|18.31|18.51|18.31|1
1650890230000|2022-04-25 12:37:10|18.5|18.3|18.5|18.3|18.51|18.31|18.5|18.3|3
1650890250000|2022-04-25 12:37:30|18.49|18.29|18.5|18.3|18.5|18.3|18.49|18.29|2
1650890290000|2022-04-25 12:38:10|18.51|18.31|18.51|18.31|18.51|18.31|18.5|18.3|3
1650890300000|2022-04-25 12:38:20|18.52|18.32|18.51|18.31|18.52|18.32|18.51|18.31|4
1650890310000|2022-04-25 12:38:30|18.52|18.32|18.51|18.31|18.52|18.32|18.51|18.31|2
1650890370000|2022-04-25 12:39:30|18.5|18.3|18.5|18.3|18.51|18.31|18.5|18.3|3
1650890430000|2022-04-25 12:40:30|18.51|18.31|18.51|18.31|18.51|18.31|18.51|18.31|1
1650890490000|2022-04-25 12:41:30|18.5|18.3|18.5|18.3|18.5|18.3|18.5|18.3|1
1650890510000|2022-04-25 12:41:50|18.51|18.31|18.51|18.31|18.51|18.31|18.51|18.31|1
1650890570000|2022-04-25 12:42:50|18.52|18.32|18.52|18.32|18.52|18.32|18.52|18.32|1
1650890580000|2022-04-25 12:43:00|18.51|18.31|18.51|18.31|18.52|18.32|18.51|18.31|3
1650890600000|2022-04-25 12:43:20|18.5|18.3|18.5|18.3|18.51|18.31|18.5|18.3|3
1650890630000|2022-04-25 12:43:50|18.49|18.29|18.49|18.29|18.49|18.29|18.49|18.29|1
1650890640000|2022-04-25 12:44:00|18.48|18.28|18.48|18.28|18.48|18.28|18.48|18.28|1
1650890650000|2022-04-25 12:44:10|18.47|18.27|18.47|18.27|18.47|18.27|18.46|18.26|3
1650890660000|2022-04-25 12:44:20|18.48|18.28|18.48|18.28|18.48|18.28|18.48|18.28|1
1650890690000|2022-04-25 12:44:50|18.47|18.27|18.47|18.27|18.47|18.27|18.47|18.27|1
1650890700000|2022-04-25 12:45:00|18.48|18.28|18.47|18.27|18.48|18.28|18.46|18.26|10
1650890730000|2022-04-25 12:45:30|18.48|18.28|18.47|18.27|18.48|18.28|18.47|18.27|2
1650890740000|2022-04-25 12:45:40|18.46|18.26|18.46|18.26|18.47|18.27|18.46|18.26|7
1650890750000|2022-04-25 12:45:50|18.45|18.25|18.45|18.25|18.46|18.26|18.45|18.25|3
1650890780000|2022-04-25 12:46:20|18.46|18.26|18.46|18.26|18.46|18.26|18.45|18.25|5
1650890790000|2022-04-25 12:46:30|18.45|18.25|18.46|18.26|18.46|18.26|18.45|18.25|2
1650890800000|2022-04-25 12:46:40|18.45|18.25|18.46|18.26|18.46|18.26|18.45|18.25|12
1650890810000|2022-04-25 12:46:50|18.45|18.25|18.46|18.26|18.46|18.26|18.45|18.25|2
1650890820000|2022-04-25 12:47:00|18.45|18.25|18.45|18.25|18.46|18.26|18.45|18.25|3
1650890830000|2022-04-25 12:47:10|18.44|18.24|18.45|18.25|18.45|18.25|18.44|18.24|2
1650890850000|2022-04-25 12:47:30|18.44|18.24|18.45|18.25|18.45|18.25|18.44|18.24|2
1650890910000|2022-04-25 12:48:30|18.44|18.24|18.45|18.25|18.45|18.25|18.44|18.24|2
1650890920000|2022-04-25 12:48:40|18.44|18.24|18.44|18.24|18.44|18.24|18.44|18.24|1
1650890940000|2022-04-25 12:49:00|18.43|18.23|18.43|18.23|18.44|18.24|18.43|18.23|5
1650890950000|2022-04-25 12:49:10|18.44|18.24|18.43|18.23|18.44|18.24|18.43|18.23|4
1650890960000|2022-04-25 12:49:20|18.44|18.24|18.43|18.23|18.44|18.24|18.43|18.23|6
1650891040000|2022-04-25 12:50:40|18.42|18.22|18.42|18.22|18.42|18.22|18.42|18.22|1
1650891050000|2022-04-25 12:50:50|18.43|18.23|18.42|18.22|18.43|18.23|18.42|18.22|2
1650891060000|2022-04-25 12:51:00|18.41|18.21|18.41|18.21|18.42|18.22|18.41|18.21|3
1650891100000|2022-04-25 12:51:40|18.42|18.22|18.4|18.2|18.42|18.22|18.39|18.19|9
1650891110000|2022-04-25 12:51:50|18.39|18.19|18.39|18.19|18.39|18.19|18.39|18.19|1
1650891120000|2022-04-25 12:52:00|18.4|18.2|18.39|18.19|18.4|18.2|18.39|18.19|2
1650891130000|2022-04-25 12:52:10|18.4|18.2|18.4|18.2|18.4|18.2|18.4|18.2|1
1650891150000|2022-04-25 12:52:30|18.39|18.19|18.4|18.2|18.4|18.2|18.39|18.19|4
1650891160000|2022-04-25 12:52:40|18.39|18.19|18.41|18.21|18.41|18.21|18.39|18.19|5
1650891170000|2022-04-25 12:52:50|18.4|18.2|18.4|18.2|18.41|18.21|18.4|18.2|5
1650891180000|2022-04-25 12:53:00|18.41|18.21|18.4|18.2|18.41|18.21|18.4|18.2|4
1650891190000|2022-04-25 12:53:10|18.39|18.19|18.39|18.19|18.4|18.2|18.39|18.19|5
1650891200000|2022-04-25 12:53:20|18.4|18.2|18.4|18.2|18.4|18.2|18.39|18.19|7
1650891210000|2022-04-25 12:53:30|18.39|18.19|18.39|18.19|18.4|18.2|18.39|18.19|3
1650891220000|2022-04-25 12:53:40|18.38|18.18|18.38|18.18|18.38|18.18|18.38|18.18|1
1650891240000|2022-04-25 12:54:00|18.39|18.19|18.38|18.18|18.39|18.19|18.38|18.18|4
1650891270000|2022-04-25 12:54:30|18.39|18.19|18.38|18.18|18.39|18.19|18.38|18.18|4
1650891280000|2022-04-25 12:54:40|18.39|18.19|18.39|18.19|18.39|18.19|18.39|18.19|1
1650891290000|2022-04-25 12:54:50|18.38|18.18|18.38|18.18|18.39|18.19|18.38|18.18|3
1650891300000|2022-04-25 12:55:00|18.39|18.19|18.39|18.19|18.39|18.19|18.39|18.19|1
1650891330000|2022-04-25 12:55:30|18.4|18.2|18.4|18.2|18.4|18.2|18.39|18.19|3
1650891360000|2022-04-25 12:56:00|18.41|18.21|18.41|18.21|18.41|18.21|18.41|18.21|1
1650891390000|2022-04-25 12:56:30|18.4|18.2|18.41|18.21|18.41|18.21|18.4|18.2|4
1650891440000|2022-04-25 12:57:20|18.42|18.22|18.42|18.22|18.42|18.22|18.42|18.22|1
1650891450000|2022-04-25 12:57:30|18.41|18.21|18.41|18.21|18.41|18.21|18.41|18.21|1
1650891480000|2022-04-25 12:58:00|18.4|18.2|18.4|18.2|18.4|18.2|18.4|18.2|1
1650891500000|2022-04-25 12:58:20|18.41|18.21|18.41|18.21|18.41|18.21|18.41|18.21|1
1650891550000|2022-04-25 12:59:10|18.42|18.22|18.41|18.21|18.42|18.22|18.41|18.21|2
1650891560000|2022-04-25 12:59:20|18.42|18.22|18.42|18.22|18.42|18.22|18.42|18.22|1
1650891570000|2022-04-25 12:59:30|18.41|18.21|18.41|18.21|18.41|18.21|18.41|18.21|1
1650891640000|2022-04-25 13:00:40|18.42|18.22|18.41|18.21|18.42|18.22|18.41|18.21|2
1650891650000|2022-04-25 13:00:50|18.42|18.22|18.41|18.21|18.42|18.22|18.41|18.21|4
1650891660000|2022-04-25 13:01:00|18.42|18.22|18.42|18.22|18.42|18.22|18.42|18.22|1
1650891670000|2022-04-25 13:01:10|18.41|18.21|18.41|18.21|18.42|18.22|18.41|18.21|9
1650891680000|2022-04-25 13:01:20|18.42|18.22|18.42|18.22|18.42|18.22|18.41|18.21|5
1650891700000|2022-04-25 13:01:40|18.41|18.21|18.41|18.21|18.42|18.22|18.41|18.21|3
1650891710000|2022-04-25 13:01:50|18.42|18.22|18.41|18.21|18.42|18.22|18.41|18.21|12
1650891760000|2022-04-25 13:02:40|18.4|18.2|18.4|18.2|18.4|18.2|18.4|18.2|1
1650891770000|2022-04-25 13:02:50|18.41|18.21|18.41|18.21|18.41|18.21|18.4|18.2|9
1650891780000|2022-04-25 13:03:00|18.4|18.2|18.4|18.2|18.41|18.21|18.4|18.2|9
1650891790000|2022-04-25 13:03:10|18.41|18.21|18.41|18.21|18.41|18.21|18.4|18.2|3
1650891830000|2022-04-25 13:03:50|18.4|18.2|18.4|18.2|18.4|18.2|18.4|18.2|1
1650891850000|2022-04-25 13:04:10|18.39|18.19|18.38|18.18|18.39|18.19|18.38|18.18|6
1650891860000|2022-04-25 13:04:20|18.39|18.19|18.39|18.19|18.39|18.19|18.38|18.18|11
1650891870000|2022-04-25 13:04:30|18.38|18.18|18.38|18.18|18.39|18.19|18.38|18.18|3
1650891880000|2022-04-25 13:04:40|18.37|18.17|18.38|18.18|18.38|18.18|18.37|18.17|4
1650891890000|2022-04-25 13:04:50|18.37|18.17|18.36|18.16|18.38|18.18|18.36|18.16|8
1650891910000|2022-04-25 13:05:10|18.35|18.15|18.34|18.14|18.35|18.15|18.34|18.14|4
1650891920000|2022-04-25 13:05:20|18.33|18.13|18.33|18.13|18.34|18.14|18.33|18.13|3
1650891930000|2022-04-25 13:05:30|18.32|18.12|18.33|18.13|18.33|18.13|18.32|18.12|4
1650891940000|2022-04-25 13:05:40|18.34|18.14|18.35|18.15|18.35|18.15|18.34|18.14|4
1650891950000|2022-04-25 13:05:50|18.36|18.16|18.36|18.16|18.36|18.16|18.36|18.16|1
1650891990000|2022-04-25 13:06:30|18.37|18.17|18.37|18.17|18.37|18.17|18.36|18.16|3
1650892000000|2022-04-25 13:06:40|18.36|18.16|18.37|18.17|18.37|18.17|18.36|18.16|4
1650892020000|2022-04-25 13:07:00|18.36|18.16|18.36|18.16|18.36|18.16|18.36|18.16|1
1650892040000|2022-04-25 13:07:20|18.35|18.15|18.35|18.15|18.35|18.15|18.35|18.15|1
1650892050000|2022-04-25 13:07:30|18.34|18.14|18.34|18.14|18.35|18.15|18.34|18.14|9
1650892060000|2022-04-25 13:07:40|18.35|18.15|18.33|18.13|18.35|18.15|18.33|18.13|3
1650892070000|2022-04-25 13:07:50|18.34|18.14|18.33|18.13|18.34|18.14|18.33|18.13|4
1650892080000|2022-04-25 13:08:00|18.34|18.14|18.34|18.14|18.34|18.14|18.34|18.14|1
1650892120000|2022-04-25 13:08:40|18.35|18.15|18.35|18.15|18.35|18.15|18.35|18.15|1
1650892140000|2022-04-25 13:09:00|18.36|18.16|18.35|18.15|18.36|18.16|18.35|18.15|2
1650892150000|2022-04-25 13:09:10|18.36|18.16|18.36|18.16|18.36|18.16|18.35|18.15|3
1650892160000|2022-04-25 13:09:20|18.35|18.15|18.35|18.15|18.36|18.16|18.35|18.15|5
1650892170000|2022-04-25 13:09:30|18.36|18.16|18.35|18.15|18.36|18.16|18.35|18.15|2
1650892180000|2022-04-25 13:09:40|18.34|18.14|18.34|18.14|18.34|18.14|18.34|18.14|1
1650892190000|2022-04-25 13:09:50|18.35|18.15|18.34|18.14|18.35|18.15|18.34|18.14|6
1650892200000|2022-04-25 13:10:00|18.35|18.15|18.35|18.15|18.35|18.15|18.35|18.15|1
1650892260000|2022-04-25 13:11:00|18.36|18.16|18.36|18.16|18.36|18.16|18.36|18.16|1
1650892270000|2022-04-25 13:11:10|18.35|18.15|18.36|18.16|18.36|18.16|18.35|18.15|2
1650892280000|2022-04-25 13:11:20|18.35|18.15|18.36|18.16|18.36|18.16|18.35|18.15|8
1650892310000|2022-04-25 13:11:50|18.35|18.15|18.36|18.16|18.36|18.16|18.35|18.15|4
1650892340000|2022-04-25 13:12:20|18.35|18.15|18.35|18.15|18.36|18.16|18.35|18.15|3
1650892350000|2022-04-25 13:12:30|18.36|18.16|18.35|18.15|18.36|18.16|18.35|18.15|2
1650892360000|2022-04-25 13:12:40|18.36|18.16|18.36|18.16|18.36|18.16|18.35|18.15|7
1650892370000|2022-04-25 13:12:50|18.35|18.15|18.36|18.16|18.36|18.16|18.35|18.15|2
1650892430000|2022-04-25 13:13:50|18.37|18.17|18.36|18.16|18.37|18.17|18.36|18.16|2
1650892440000|2022-04-25 13:14:00|18.37|18.17|18.37|18.17|18.37|18.17|18.37|18.17|1
1650892510000|2022-04-25 13:15:10|18.38|18.18|18.38|18.18|18.38|18.18|18.38|18.18|1
1650892520000|2022-04-25 13:15:20|18.37|18.17|18.37|18.17|18.37|18.17|18.36|18.16|5
1650892530000|2022-04-25 13:15:30|18.36|18.16|18.35|18.15|18.36|18.16|18.35|18.15|4
1650892540000|2022-04-25 13:15:40|18.36|18.16|18.37|18.17|18.37|18.17|18.36|18.16|2
1650892580000|2022-04-25 13:16:20|18.36|18.16|18.37|18.17|18.37|18.17|18.36|18.16|4
1650892590000|2022-04-25 13:16:30|18.36|18.16|18.37|18.17|18.37|18.17|18.36|18.16|4
1650892600000|2022-04-25 13:16:40|18.36|18.16|18.37|18.17|18.37|18.17|18.36|18.16|2
1650892610000|2022-04-25 13:16:50|18.36|18.16|18.36|18.16|18.36|18.16|18.36|18.16|1
1650892650000|2022-04-25 13:17:30|18.37|18.17|18.36|18.16|18.37|18.17|18.36|18.16|2
1650892670000|2022-04-25 13:17:50|18.35|18.15|18.36|18.16|18.36|18.16|18.35|18.15|2
1650892680000|2022-04-25 13:18:00|18.35|18.15|18.36|18.16|18.36|18.16|18.35|18.15|4
1650892740000|2022-04-25 13:19:00|18.37|18.17|18.37|18.17|18.37|18.17|18.37|18.17|1
1650892800000|2022-04-25 13:20:00|18.36|18.16|18.37|18.17|18.37|18.17|18.36|18.16|2
1650892810000|2022-04-25 13:20:10|18.36|18.16|18.37|18.17|18.37|18.17|18.36|18.16|4
1650892840000|2022-04-25 13:20:40|18.38|18.18|18.38|18.18|18.38|18.18|18.38|18.18|1
1650892870000|2022-04-25 13:21:10|18.37|18.17|18.38|18.18|18.38|18.18|18.37|18.17|4
1650892880000|2022-04-25 13:21:20|18.37|18.17|18.37|18.17|18.38|18.18|18.37|18.17|3
1650892890000|2022-04-25 13:21:30|18.38|18.18|18.38|18.18|18.38|18.18|18.37|18.17|5
1650892900000|2022-04-25 13:21:40|18.37|18.17|18.38|18.18|18.38|18.18|18.37|18.17|2
1650892910000|2022-04-25 13:21:50|18.37|18.17|18.38|18.18|18.38|18.18|18.37|18.17|14
1650892920000|2022-04-25 13:22:00|18.37|18.17|18.38|18.18|18.38|18.18|18.37|18.17|8
1650892940000|2022-04-25 13:22:20|18.37|18.17|18.38|18.18|18.38|18.18|18.37|18.17|6
1650892950000|2022-04-25 13:22:30|18.37|18.17|18.38|18.18|18.38|18.18|18.37|18.17|4
1650892970000|2022-04-25 13:22:50|18.37|18.17|18.38|18.18|18.38|18.18|18.37|18.17|4
1650892980000|2022-04-25 13:23:00|18.37|18.17|18.38|18.18|18.38|18.18|18.37|18.17|2
1650893010000|2022-04-25 13:23:30|18.37|18.17|18.37|18.17|18.38|18.18|18.37|18.17|3
1650893040000|2022-04-25 13:24:00|18.38|18.18|18.37|18.17|18.38|18.18|18.37|18.17|8
1650893140000|2022-04-25 13:25:40|18.38|18.18|18.38|18.18|18.38|18.18|18.38|18.18|1
1650893160000|2022-04-25 13:26:00|18.39|18.19|18.39|18.19|18.39|18.19|18.39|18.19|1
1650893170000|2022-04-25 13:26:10|18.38|18.18|18.39|18.19|18.39|18.19|18.38|18.18|4
1650893180000|2022-04-25 13:26:20|18.38|18.18|18.39|18.19|18.39|18.19|18.38|18.18|8
1650893190000|2022-04-25 13:26:30|18.38|18.18|18.38|18.18|18.38|18.18|18.38|18.18|1
1650893220000|2022-04-25 13:27:00|18.37|18.17|18.37|18.17|18.37|18.17|18.37|18.17|1
1650893230000|2022-04-25 13:27:10|18.38|18.18|18.38|18.18|18.38|18.18|18.37|18.17|5
1650893240000|2022-04-25 13:27:20|18.37|18.17|18.37|18.17|18.38|18.18|18.37|18.17|7
1650893260000|2022-04-25 13:27:40|18.36|18.16|18.36|18.16|18.37|18.17|18.36|18.16|3
1650893270000|2022-04-25 13:27:50|18.37|18.17|18.36|18.16|18.37|18.17|18.36|18.16|4
1650893300000|2022-04-25 13:28:20|18.37|18.17|18.36|18.16|18.37|18.17|18.36|18.16|4
1650893310000|2022-04-25 13:28:30|18.37|18.17|18.36|18.16|18.37|18.17|18.36|18.16|4
1650893410000|2022-04-25 13:30:10|18.35|18.15|18.35|18.15|18.35|18.15|18.35|18.15|1
1650893420000|2022-04-25 13:30:20|18.34|18.14|18.35|18.15|18.35|18.15|18.34|18.14|2
1650893430000|2022-04-25 13:30:30|18.36|18.16|18.36|18.16|18.36|18.16|18.36|18.16|1
1650893450000|2022-04-25 13:30:50|18.35|18.15|18.35|18.15|18.35|18.15|18.35|18.15|1
1650893460000|2022-04-25 13:31:00|18.34|18.14|18.33|18.13|18.35|18.15|18.33|18.13|8
1650893470000|2022-04-25 13:31:10|18.32|18.12|18.3|18.1|18.32|18.12|18.3|18.1|9
1650893480000|2022-04-25 13:31:20|18.31|18.11|18.31|18.11|18.31|18.11|18.31|18.11|1
1650893500000|2022-04-25 13:31:40|18.3|18.1|18.3|18.1|18.31|18.11|18.3|18.1|3
1650893510000|2022-04-25 13:31:50|18.29|18.09|18.28|18.08|18.3|18.1|18.28|18.08|6
1650893520000|2022-04-25 13:32:00|18.29|18.09|18.28|18.08|18.29|18.09|18.27|18.07|6
1650893530000|2022-04-25 13:32:10|18.29|18.09|18.3|18.1|18.3|18.1|18.29|18.09|4
1650893540000|2022-04-25 13:32:20|18.29|18.09|18.3|18.1|18.3|18.1|18.29|18.09|2
1650893550000|2022-04-25 13:32:30|18.31|18.11|18.31|18.11|18.31|18.11|18.3|18.1|3
1650893560000|2022-04-25 13:32:40|18.3|18.1|18.31|18.11|18.31|18.11|18.3|18.1|2
1650893570000|2022-04-25 13:32:50|18.3|18.1|18.31|18.11|18.31|18.11|18.3|18.1|6
1650893580000|2022-04-25 13:33:00|18.3|18.1|18.3|18.1|18.3|18.1|18.29|18.09|5
1650893590000|2022-04-25 13:33:10|18.31|18.11|18.3|18.1|18.31|18.11|18.3|18.1|6
1650893600000|2022-04-25 13:33:20|18.31|18.11|18.31|18.11|18.31|18.11|18.31|18.11|1
1650893610000|2022-04-25 13:33:30|18.32|18.12|18.33|18.13|18.33|18.13|18.32|18.12|2
1650893620000|2022-04-25 13:33:40|18.32|18.12|18.32|18.12|18.33|18.13|18.32|18.12|3
1650893630000|2022-04-25 13:33:50|18.3|18.1|18.3|18.1|18.31|18.11|18.3|18.1|5
1650893640000|2022-04-25 13:34:00|18.31|18.11|18.31|18.11|18.31|18.11|18.31|18.11|1
1650893660000|2022-04-25 13:34:20|18.3|18.1|18.3|18.1|18.3|18.1|18.3|18.1|1
1650893670000|2022-04-25 13:34:30|18.29|18.09|18.3|18.1|18.3|18.1|18.29|18.09|4
1650893680000|2022-04-25 13:34:40|18.29|18.09|18.31|18.11|18.31|18.11|18.29|18.09|3
1650893700000|2022-04-25 13:35:00|18.32|18.12|18.34|18.14|18.34|18.14|18.32|18.12|3
1650893710000|2022-04-25 13:35:10|18.35|18.15|18.35|18.15|18.35|18.15|18.34|18.14|5
1650893720000|2022-04-25 13:35:20|18.36|18.16|18.36|18.16|18.36|18.16|18.36|18.16|1
1650893730000|2022-04-25 13:35:30|18.37|18.17|18.36|18.16|18.37|18.17|18.36|18.16|4
1650893740000|2022-04-25 13:35:40|18.37|18.17|18.38|18.18|18.38|18.18|18.37|18.17|4
1650893750000|2022-04-25 13:35:50|18.37|18.17|18.37|18.17|18.37|18.17|18.37|18.17|1
1650893770000|2022-04-25 13:36:10|18.38|18.18|18.39|18.19|18.39|18.19|18.37|18.17|4
1650893780000|2022-04-25 13:36:20|18.38|18.18|18.39|18.19|18.39|18.19|18.38|18.18|2
1650893790000|2022-04-25 13:36:30|18.4|18.2|18.42|18.22|18.42|18.22|18.4|18.2|3
1650893800000|2022-04-25 13:36:40|18.43|18.23|18.43|18.23|18.43|18.23|18.43|18.23|1
1650893810000|2022-04-25 13:36:50|18.44|18.24|18.45|18.25|18.45|18.25|18.43|18.23|4
1650893820000|2022-04-25 13:37:00|18.44|18.24|18.49|18.29|18.49|18.29|18.44|18.24|10
1650893830000|2022-04-25 13:37:10|18.5|18.3|18.53|18.33|18.53|18.33|18.49|18.29|6
1650893840000|2022-04-25 13:37:20|18.54|18.34|18.54|18.34|18.56|18.36|18.54|18.34|9
1650893850000|2022-04-25 13:37:30|18.53|18.33|18.53|18.33|18.55|18.35|18.53|18.33|9
1650893860000|2022-04-25 13:37:40|18.52|18.32|18.51|18.31|18.53|18.33|18.51|18.31|4
1650893870000|2022-04-25 13:37:50|18.52|18.32|18.51|18.31|18.52|18.32|18.51|18.31|6
1650893880000|2022-04-25 13:38:00|18.5|18.3|18.52|18.32|18.52|18.32|18.5|18.3|3
1650893890000|2022-04-25 13:38:10|18.51|18.31|18.51|18.31|18.51|18.31|18.5|18.3|3
1650893900000|2022-04-25 13:38:20|18.49|18.29|18.5|18.3|18.5|18.3|18.49|18.29|4
1650893910000|2022-04-25 13:38:30|18.49|18.29|18.51|18.31|18.51|18.31|18.49|18.29|11
1650893920000|2022-04-25 13:38:40|18.5|18.3|18.5|18.3|18.5|18.3|18.5|18.3|1
1650893930000|2022-04-25 13:38:50|18.51|18.31|18.5|18.3|18.51|18.31|18.5|18.3|2
1650893940000|2022-04-25 13:39:00|18.49|18.29|18.51|18.31|18.51|18.31|18.49|18.29|9
1650893950000|2022-04-25 13:39:10|18.5|18.3|18.49|18.29|18.51|18.31|18.49|18.29|6
1650893960000|2022-04-25 13:39:20|18.5|18.3|18.49|18.29|18.5|18.3|18.49|18.29|2
1650893970000|2022-04-25 13:39:30|18.48|18.28|18.48|18.28|18.48|18.28|18.48|18.28|1
1650893980000|2022-04-25 13:39:40|18.47|18.27|18.47|18.27|18.48|18.28|18.47|18.27|5
1650893990000|2022-04-25 13:39:50|18.48|18.28|18.48|18.28|18.48|18.28|18.47|18.27|3
1650894000000|2022-04-25 13:40:00|18.49|18.29|18.49|18.29|18.49|18.29|18.48|18.28|5
1650894010000|2022-04-25 13:40:10|18.5|18.3|18.5|18.3|18.51|18.31|18.5|18.3|7
1650894020000|2022-04-25 13:40:20|18.51|18.31|18.51|18.31|18.51|18.31|18.5|18.3|3
1650894030000|2022-04-25 13:40:30|18.5|18.3|18.5|18.3|18.5|18.3|18.5|18.3|1
1650894040000|2022-04-25 13:40:40|18.51|18.31|18.5|18.3|18.51|18.31|18.5|18.3|2
1650894050000|2022-04-25 13:40:50|18.51|18.31|18.51|18.31|18.51|18.31|18.5|18.3|3
1650894060000|2022-04-25 13:41:00|18.5|18.3|18.5|18.3|18.51|18.31|18.49|18.29|5
1650894070000|2022-04-25 13:41:10|18.51|18.31|18.51|18.31|18.51|18.31|18.5|18.3|3
1650894080000|2022-04-25 13:41:20|18.5|18.3|18.51|18.31|18.51|18.31|18.5|18.3|2
1650894090000|2022-04-25 13:41:30|18.5|18.3|18.5|18.3|18.5|18.3|18.5|18.3|1
1650894100000|2022-04-25 13:41:40|18.51|18.31|18.51|18.31|18.51|18.31|18.51|18.31|1
1650894110000|2022-04-25 13:41:50|18.5|18.3|18.51|18.31|18.51|18.31|18.5|18.3|2
1650894120000|2022-04-25 13:42:00|18.5|18.3|18.5|18.3|18.51|18.31|18.5|18.3|3
1650894140000|2022-04-25 13:42:20|18.51|18.31|18.51|18.31|18.51|18.31|18.51|18.31|1
1650894170000|2022-04-25 13:42:50|18.52|18.32|18.51|18.31|18.52|18.32|18.51|18.31|2
1650894190000|2022-04-25 13:43:10|18.52|18.32|18.51|18.31|18.52|18.32|18.51|18.31|4
1650894200000|2022-04-25 13:43:20|18.52|18.32|18.51|18.31|18.52|18.32|18.51|18.31|4
1650894210000|2022-04-25 13:43:30|18.5|18.3|18.52|18.32|18.52|18.32|18.5|18.3|9
1650894220000|2022-04-25 13:43:40|18.53|18.33|18.53|18.33|18.53|18.33|18.53|18.33|1
1650894230000|2022-04-25 13:43:50|18.54|18.34|18.53|18.33|18.54|18.34|18.52|18.32|8
1650894240000|2022-04-25 13:44:00|18.52|18.32|18.52|18.32|18.53|18.33|18.51|18.31|9
1650894250000|2022-04-25 13:44:10|18.51|18.31|18.5|18.3|18.52|18.32|18.5|18.3|6
1650894260000|2022-04-25 13:44:20|18.49|18.29|18.47|18.27|18.49|18.29|18.46|18.26|6
1650894270000|2022-04-25 13:44:30|18.46|18.26|18.44|18.24|18.46|18.26|18.44|18.24|5
1650894300000|2022-04-25 13:45:00|18.43|18.23|18.43|18.23|18.43|18.23|18.43|18.23|1
1650894310000|2022-04-25 13:45:10|18.44|18.24|18.43|18.23|18.44|18.24|18.43|18.23|6
1650894320000|2022-04-25 13:45:20|18.44|18.24|18.44|18.24|18.44|18.24|18.43|18.23|5
1650894330000|2022-04-25 13:45:30|18.45|18.25|18.44|18.24|18.45|18.25|18.44|18.24|6
1650894340000|2022-04-25 13:45:40|18.43|18.23|18.44|18.24|18.44|18.24|18.43|18.23|4
1650894360000|2022-04-25 13:46:00|18.43|18.23|18.43|18.23|18.43|18.23|18.43|18.23|1
1650894380000|2022-04-25 13:46:20|18.42|18.22|18.42|18.22|18.43|18.23|18.42|18.22|3
1650894390000|2022-04-25 13:46:30|18.43|18.23|18.43|18.23|18.43|18.23|18.42|18.22|5
1650894400000|2022-04-25 13:46:40|18.44|18.24|18.43|18.23|18.44|18.24|18.43|18.23|2
1650894420000|2022-04-25 13:47:00|18.42|18.22|18.42|18.22|18.43|18.23|18.42|18.22|3
1650894430000|2022-04-25 13:47:10|18.43|18.23|18.42|18.22|18.43|18.23|18.42|18.22|8
1650894440000|2022-04-25 13:47:20|18.41|18.21|18.42|18.22|18.42|18.22|18.41|18.21|2
1650894450000|2022-04-25 13:47:30|18.43|18.23|18.42|18.22|18.43|18.23|18.42|18.22|2
1650894460000|2022-04-25 13:47:40|18.41|18.21|18.42|18.22|18.42|18.22|18.41|18.21|2
1650894470000|2022-04-25 13:47:50|18.43|18.23|18.43|18.23|18.43|18.23|18.42|18.22|3
1650894480000|2022-04-25 13:48:00|18.42|18.22|18.43|18.23|18.43|18.23|18.42|18.22|4
1650894490000|2022-04-25 13:48:10|18.42|18.22|18.43|18.23|18.43|18.23|18.42|18.22|4
1650894510000|2022-04-25 13:48:30|18.42|18.22|18.42|18.22|18.43|18.23|18.42|18.22|5
1650894520000|2022-04-25 13:48:40|18.41|18.21|18.41|18.21|18.42|18.22|18.4|18.2|5
1650894540000|2022-04-25 13:49:00|18.4|18.2|18.41|18.21|18.41|18.21|18.4|18.2|8
1650894550000|2022-04-25 13:49:10|18.4|18.2|18.41|18.21|18.41|18.21|18.4|18.2|2
1650894560000|2022-04-25 13:49:20|18.42|18.22|18.4|18.2|18.43|18.23|18.4|18.2|5
1650894570000|2022-04-25 13:49:30|18.39|18.19|18.4|18.2|18.4|18.2|18.39|18.19|6
1650894580000|2022-04-25 13:49:40|18.41|18.21|18.41|18.21|18.41|18.21|18.41|18.21|1
1650894640000|2022-04-25 13:50:40|18.42|18.22|18.43|18.23|18.43|18.23|18.41|18.21|6
1650894650000|2022-04-25 13:50:50|18.44|18.24|18.44|18.24|18.44|18.24|18.44|18.24|1
1650894660000|2022-04-25 13:51:00|18.45|18.25|18.46|18.26|18.46|18.26|18.45|18.25|4
1650894680000|2022-04-25 13:51:20|18.45|18.25|18.43|18.23|18.45|18.25|18.43|18.23|9
1650894690000|2022-04-25 13:51:30|18.42|18.22|18.41|18.21|18.42|18.22|18.41|18.21|4
1650894700000|2022-04-25 13:51:40|18.4|18.2|18.41|18.21|18.41|18.21|18.4|18.2|8
1650894710000|2022-04-25 13:51:50|18.42|18.22|18.42|18.22|18.42|18.22|18.42|18.22|1
1650894720000|2022-04-25 13:52:00|18.41|18.21|18.41|18.21|18.41|18.21|18.41|18.21|1
1650894730000|2022-04-25 13:52:10|18.4|18.2|18.4|18.2|18.4|18.2|18.4|18.2|1
1650894740000|2022-04-25 13:52:20|18.41|18.21|18.41|18.21|18.41|18.21|18.4|18.2|9
1650894750000|2022-04-25 13:52:30|18.4|18.2|18.4|18.2|18.41|18.21|18.4|18.2|3
1650894760000|2022-04-25 13:52:40|18.41|18.21|18.41|18.21|18.41|18.21|18.41|18.21|1
1650894770000|2022-04-25 13:52:50|18.42|18.22|18.42|18.22|18.42|18.22|18.42|18.22|1
1650894780000|2022-04-25 13:53:00|18.41|18.21|18.41|18.21|18.42|18.22|18.4|18.2|7
1650894790000|2022-04-25 13:53:10|18.4|18.2|18.39|18.19|18.4|18.2|18.39|18.19|2
1650894860000|2022-04-25 13:54:20|18.43|18.23|18.43|18.23|18.43|18.23|18.43|18.23|1
1650894870000|2022-04-25 13:54:30|18.42|18.22|18.42|18.22|18.42|18.22|18.41|18.21|5
1650894890000|2022-04-25 13:54:50|18.41|18.21|18.41|18.21|18.42|18.22|18.41|18.21|5
1650894900000|2022-04-25 13:55:00|18.4|18.2|18.4|18.2|18.41|18.21|18.4|18.2|5
1650894910000|2022-04-25 13:55:10|18.41|18.21|18.4|18.2|18.41|18.21|18.4|18.2|2
1650894920000|2022-04-25 13:55:20|18.41|18.21|18.41|18.21|18.41|18.21|18.41|18.21|1
1650894940000|2022-04-25 13:55:40|18.42|18.22|18.43|18.23|18.43|18.23|18.42|18.22|6
1650894950000|2022-04-25 13:55:50|18.42|18.22|18.43|18.23|18.43|18.23|18.42|18.22|4
1650894960000|2022-04-25 13:56:00|18.44|18.24|18.43|18.23|18.44|18.24|18.43|18.23|6
1650894970000|2022-04-25 13:56:10|18.44|18.24|18.44|18.24|18.44|18.24|18.44|18.24|1
1650894990000|2022-04-25 13:56:30|18.43|18.23|18.44|18.24|18.44|18.24|18.43|18.23|2
1650895010000|2022-04-25 13:56:50|18.43|18.23|18.43|18.23|18.44|18.24|18.43|18.23|3
1650895080000|2022-04-25 13:58:00|18.42|18.22|18.42|18.22|18.42|18.22|18.41|18.21|3
1650895090000|2022-04-25 13:58:10|18.41|18.21|18.41|18.21|18.41|18.21|18.41|18.21|1
1650895100000|2022-04-25 13:58:20|18.4|18.2|18.4|18.2|18.41|18.21|18.4|18.2|3
1650895110000|2022-04-25 13:58:30|18.39|18.19|18.39|18.19|18.4|18.2|18.39|18.19|3
1650895120000|2022-04-25 13:58:40|18.4|18.2|18.4|18.2|18.4|18.2|18.39|18.19|9
1650895130000|2022-04-25 13:58:50|18.39|18.19|18.4|18.2|18.4|18.2|18.39|18.19|2
1650895140000|2022-04-25 13:59:00|18.39|18.19|18.39|18.19|18.39|18.19|18.39|18.19|1
1650895150000|2022-04-25 13:59:10|18.4|18.2|18.39|18.19|18.4|18.2|18.39|18.19|10
1650895170000|2022-04-25 13:59:30|18.38|18.18|18.38|18.18|18.39|18.19|18.38|18.18|3
1650895180000|2022-04-25 13:59:40|18.39|18.19|18.38|18.18|18.39|18.19|18.38|18.18|2
1650895190000|2022-04-25 13:59:50|18.37|18.17|18.37|18.17|18.38|18.18|18.37|18.17|13
1650895220000|2022-04-25 14:00:20|18.38|18.18|18.38|18.18|18.38|18.18|18.37|18.17|7
1650895230000|2022-04-25 14:00:30|18.37|18.17|18.37|18.17|18.37|18.17|18.36|18.16|3
1650895240000|2022-04-25 14:00:40|18.38|18.18|18.37|18.17|18.38|18.18|18.37|18.17|2
1650895250000|2022-04-25 14:00:50|18.36|18.16|18.37|18.17|18.37|18.17|18.36|18.16|12
1650895260000|2022-04-25 14:01:00|18.36|18.16|18.37|18.17|18.37|18.17|18.36|18.16|8
1650895270000|2022-04-25 14:01:10|18.36|18.16|18.37|18.17|18.37|18.17|18.36|18.16|2
1650895300000|2022-04-25 14:01:40|18.36|18.16|18.36|18.16|18.37|18.17|18.36|18.16|3
1650895330000|2022-04-25 14:02:10|18.35|18.15|18.35|18.15|18.35|18.15|18.35|18.15|1
1650895350000|2022-04-25 14:02:30|18.34|18.14|18.35|18.15|18.35|18.15|18.34|18.14|2
1650895370000|2022-04-25 14:02:50|18.36|18.16|18.35|18.15|18.36|18.16|18.35|18.15|2
1650895380000|2022-04-25 14:03:00|18.36|18.16|18.36|18.16|18.36|18.16|18.35|18.15|3
1650895390000|2022-04-25 14:03:10|18.35|18.15|18.35|18.15|18.35|18.15|18.35|18.15|1
1650895400000|2022-04-25 14:03:20|18.36|18.16|18.35|18.15|18.36|18.16|18.35|18.15|4
1650895410000|2022-04-25 14:03:30|18.36|18.16|18.35|18.15|18.36|18.16|18.35|18.15|4
1650895420000|2022-04-25 14:03:40|18.36|18.16|18.35|18.15|18.36|18.16|18.35|18.15|2
1650895430000|2022-04-25 14:03:50|18.36|18.16|18.35|18.15|18.36|18.16|18.35|18.15|6
1650895450000|2022-04-25 14:04:10|18.34|18.14|18.33|18.13|18.34|18.14|18.33|18.13|2
1650895460000|2022-04-25 14:04:20|18.34|18.14|18.34|18.14|18.34|18.14|18.34|18.14|1
1650895470000|2022-04-25 14:04:30|18.33|18.13|18.34|18.14|18.35|18.15|18.33|18.13|4
1650895480000|2022-04-25 14:04:40|18.35|18.15|18.34|18.14|18.35|18.15|18.34|18.14|4
1650895490000|2022-04-25 14:04:50|18.35|18.15|18.34|18.14|18.35|18.15|18.34|18.14|2
1650895500000|2022-04-25 14:05:00|18.35|18.15|18.34|18.14|18.35|18.15|18.34|18.14|2
1650895530000|2022-04-25 14:05:30|18.33|18.13|18.33|18.13|18.34|18.14|18.33|18.13|3
1650895540000|2022-04-25 14:05:40|18.34|18.14|18.33|18.13|18.34|18.14|18.33|18.13|2
1650895550000|2022-04-25 14:05:50|18.32|18.12|18.32|18.12|18.32|18.12|18.32|18.12|1
1650895570000|2022-04-25 14:06:10|18.33|18.13|18.33|18.13|18.33|18.13|18.33|18.13|1
1650895580000|2022-04-25 14:06:20|18.34|18.14|18.33|18.13|18.34|18.14|18.33|18.13|2
1650895590000|2022-04-25 14:06:30|18.34|18.14|18.34|18.14|18.34|18.14|18.33|18.13|3
1650895610000|2022-04-25 14:06:50|18.35|18.15|18.35|18.15|18.35|18.15|18.34|18.14|3
1650895620000|2022-04-25 14:07:00|18.36|18.16|18.37|18.17|18.37|18.17|18.36|18.16|2
1650895630000|2022-04-25 14:07:10|18.36|18.16|18.36|18.16|18.37|18.17|18.36|18.16|3
1650895640000|2022-04-25 14:07:20|18.37|18.17|18.37|18.17|18.37|18.17|18.37|18.17|1
1650895660000|2022-04-25 14:07:40|18.38|18.18|18.38|18.18|18.38|18.18|18.37|18.17|3
1650895680000|2022-04-25 14:08:00|18.39|18.19|18.39|18.19|18.39|18.19|18.38|18.18|3
1650895710000|2022-04-25 14:08:30|18.38|18.18|18.39|18.19|18.39|18.19|18.38|18.18|4
1650895720000|2022-04-25 14:08:40|18.38|18.18|18.38|18.18|18.38|18.18|18.38|18.18|1
1650895730000|2022-04-25 14:08:50|18.39|18.19|18.38|18.18|18.39|18.19|18.38|18.18|2
1650895760000|2022-04-25 14:09:20|18.39|18.19|18.39|18.19|18.39|18.19|18.38|18.18|3
1650895780000|2022-04-25 14:09:40|18.38|18.18|18.39|18.19|18.39|18.19|18.38|18.18|4
1650895790000|2022-04-25 14:09:50|18.38|18.18|18.39|18.19|18.39|18.19|18.38|18.18|2
1650895800000|2022-04-25 14:10:00|18.38|18.18|18.38|18.18|18.39|18.19|18.38|18.18|7
1650895810000|2022-04-25 14:10:10|18.37|18.17|18.37|18.17|18.38|18.18|18.37|18.17|3
1650895820000|2022-04-25 14:10:20|18.38|18.18|18.38|18.18|18.38|18.18|18.37|18.17|5
1650895830000|2022-04-25 14:10:30|18.39|18.19|18.39|18.19|18.39|18.19|18.39|18.19|1
1650895840000|2022-04-25 14:10:40|18.38|18.18|18.38|18.18|18.38|18.18|18.38|18.18|1
1650895850000|2022-04-25 14:10:50|18.39|18.19|18.38|18.18|18.39|18.19|18.38|18.18|4
1650895860000|2022-04-25 14:11:00|18.39|18.19|18.4|18.2|18.4|18.2|18.39|18.19|2
1650895920000|2022-04-25 14:12:00|18.39|18.19|18.39|18.19|18.39|18.19|18.39|18.19|1
1650895940000|2022-04-25 14:12:20|18.4|18.2|18.39|18.19|18.4|18.2|18.39|18.19|2
1650895960000|2022-04-25 14:12:40|18.38|18.18|18.39|18.19|18.39|18.19|18.38|18.18|4
1650895970000|2022-04-25 14:12:50|18.38|18.18|18.39|18.19|18.39|18.19|18.38|18.18|10
1650895980000|2022-04-25 14:13:00|18.38|18.18|18.39|18.19|18.39|18.19|18.38|18.18|8
1650895990000|2022-04-25 14:13:10|18.38|18.18|18.38|18.18|18.38|18.18|18.38|18.18|1
1650896000000|2022-04-25 14:13:20|18.37|18.17|18.35|18.15|18.37|18.17|18.35|18.15|3
1650896010000|2022-04-25 14:13:30|18.34|18.14|18.34|18.14|18.34|18.14|18.34|18.14|1
1650896020000|2022-04-25 14:13:40|18.33|18.13|18.32|18.12|18.33|18.13|18.32|18.12|6
1650896030000|2022-04-25 14:13:50|18.33|18.13|18.33|18.13|18.33|18.13|18.32|18.12|13
1650896060000|2022-04-25 14:14:20|18.34|18.14|18.34|18.14|18.34|18.14|18.34|18.14|1
1650896090000|2022-04-25 14:14:50|18.33|18.13|18.34|18.14|18.34|18.14|18.33|18.13|6
1650896100000|2022-04-25 14:15:00|18.35|18.15|18.34|18.14|18.35|18.15|18.34|18.14|2
1650896110000|2022-04-25 14:15:10|18.35|18.15|18.35|18.15|18.35|18.15|18.34|18.14|15
1650896120000|2022-04-25 14:15:20|18.34|18.14|18.34|18.14|18.35|18.15|18.33|18.13|5
1650896130000|2022-04-25 14:15:30|18.33|18.13|18.33|18.13|18.34|18.14|18.33|18.13|7
1650896140000|2022-04-25 14:15:40|18.34|18.14|18.33|18.13|18.34|18.14|18.33|18.13|4
1650896150000|2022-04-25 14:15:50|18.34|18.14|18.33|18.13|18.34|18.14|18.33|18.13|2
1650896160000|2022-04-25 14:16:00|18.34|18.14|18.34|18.14|18.34|18.14|18.34|18.14|1
1650896170000|2022-04-25 14:16:10|18.33|18.13|18.33|18.13|18.34|18.14|18.33|18.13|3
1650896180000|2022-04-25 14:16:20|18.34|18.14|18.34|18.14|18.34|18.14|18.33|18.13|5
1650896240000|2022-04-25 14:17:20|18.33|18.13|18.33|18.13|18.33|18.13|18.33|18.13|1
1650896250000|2022-04-25 14:17:30|18.32|18.12|18.32|18.12|18.32|18.12|18.32|18.12|1
1650896260000|2022-04-25 14:17:40|18.33|18.13|18.33|18.13|18.33|18.13|18.32|18.12|3
1650896300000|2022-04-25 14:18:20|18.32|18.12|18.32|18.12|18.32|18.12|18.32|18.12|1
1650896310000|2022-04-25 14:18:30|18.33|18.13|18.32|18.12|18.33|18.13|18.32|18.12|4
1650896320000|2022-04-25 14:18:40|18.33|18.13|18.33|18.13|18.33|18.13|18.32|18.12|3
1650896330000|2022-04-25 14:18:50|18.32|18.12|18.33|18.13|18.33|18.13|18.32|18.12|4
1650896350000|2022-04-25 14:19:10|18.32|18.12|18.33|18.13|18.33|18.13|18.32|18.12|4
1650896360000|2022-04-25 14:19:20|18.32|18.12|18.33|18.13|18.33|18.13|18.32|18.12|2
1650896380000|2022-04-25 14:19:40|18.34|18.14|18.34|18.14|18.34|18.14|18.34|18.14|1
1650896390000|2022-04-25 14:19:50|18.35|18.15|18.35|18.15|18.35|18.15|18.35|18.15|1
1650896400000|2022-04-25 14:20:00|18.36|18.16|18.36|18.16|18.36|18.16|18.36|18.16|1
1650896420000|2022-04-25 14:20:20|18.35|18.15|18.35|18.15|18.35|18.15|18.35|18.15|1
1650896430000|2022-04-25 14:20:30|18.34|18.14|18.34|18.14|18.34|18.14|18.34|18.14|1
1650896450000|2022-04-25 14:20:50|18.33|18.13|18.33|18.13|18.33|18.13|18.33|18.13|1
1650896460000|2022-04-25 14:21:00|18.32|18.12|18.32|18.12|18.32|18.12|18.32|18.12|1
1650896470000|2022-04-25 14:21:10|18.31|18.11|18.31|18.11|18.31|18.11|18.31|18.11|1
1650896480000|2022-04-25 14:21:20|18.3|18.1|18.3|18.1|18.31|18.11|18.3|18.1|7
1650896490000|2022-04-25 14:21:30|18.31|18.11|18.3|18.1|18.31|18.11|18.3|18.1|4
1650896500000|2022-04-25 14:21:40|18.29|18.09|18.29|18.09|18.29|18.09|18.29|18.09|1
1650896510000|2022-04-25 14:21:50|18.3|18.1|18.28|18.08|18.3|18.1|18.28|18.08|6
1650896520000|2022-04-25 14:22:00|18.29|18.09|18.29|18.09|18.29|18.09|18.28|18.08|5
1650896540000|2022-04-25 14:22:20|18.3|18.1|18.31|18.11|18.31|18.11|18.3|18.1|2
1650896560000|2022-04-25 14:22:40|18.32|18.12|18.31|18.11|18.32|18.12|18.31|18.11|2
1650896570000|2022-04-25 14:22:50|18.32|18.12|18.31|18.11|18.32|18.12|18.31|18.11|2
1650896610000|2022-04-25 14:23:30|18.32|18.12|18.32|18.12|18.32|18.12|18.31|18.11|3
1650896630000|2022-04-25 14:23:50|18.33|18.13|18.33|18.13|18.33|18.13|18.33|18.13|1
1650896640000|2022-04-25 14:24:00|18.34|18.14|18.34|18.14|18.34|18.14|18.34|18.14|1
1650896650000|2022-04-25 14:24:10|18.35|18.15|18.37|18.17|18.37|18.17|18.34|18.14|7
1650896660000|2022-04-25 14:24:20|18.38|18.18|18.37|18.17|18.38|18.18|18.37|18.17|2
1650896680000|2022-04-25 14:24:40|18.38|18.18|18.39|18.19|18.39|18.19|18.38|18.18|4
1650896690000|2022-04-25 14:24:50|18.38|18.18|18.38|18.18|18.39|18.19|18.38|18.18|3
1650896700000|2022-04-25 14:25:00|18.39|18.19|18.39|18.19|18.39|18.19|18.39|18.19|1
1650896730000|2022-04-25 14:25:30|18.4|18.2|18.41|18.21|18.41|18.21|18.4|18.2|2
1650896740000|2022-04-25 14:25:40|18.4|18.2|18.4|18.2|18.41|18.21|18.4|18.2|3
1650896770000|2022-04-25 14:26:10|18.39|18.19|18.39|18.19|18.4|18.2|18.39|18.19|3
1650896780000|2022-04-25 14:26:20|18.4|18.2|18.39|18.19|18.4|18.2|18.39|18.19|8
1650896790000|2022-04-25 14:26:30|18.38|18.18|18.39|18.19|18.39|18.19|18.38|18.18|2
1650896800000|2022-04-25 14:26:40|18.4|18.2|18.39|18.19|18.4|18.2|18.39|18.19|2
1650896820000|2022-04-25 14:27:00|18.4|18.2|18.4|18.2|18.4|18.2|18.4|18.2|1
1650896840000|2022-04-25 14:27:20|18.41|18.21|18.41|18.21|18.41|18.21|18.41|18.21|1
1650896850000|2022-04-25 14:27:30|18.4|18.2|18.4|18.2|18.41|18.21|18.4|18.2|5
1650896870000|2022-04-25 14:27:50|18.41|18.21|18.41|18.21|18.41|18.21|18.41|18.21|1
1650896880000|2022-04-25 14:28:00|18.4|18.2|18.4|18.2|18.41|18.21|18.4|18.2|5
1650896890000|2022-04-25 14:28:10|18.41|18.21|18.41|18.21|18.41|18.21|18.41|18.21|1
1650896900000|2022-04-25 14:28:20|18.42|18.22|18.42|18.22|18.42|18.22|18.42|18.22|1
1650896910000|2022-04-25 14:28:30|18.41|18.21|18.41|18.21|18.42|18.22|18.41|18.21|3
1650896920000|2022-04-25 14:28:40|18.42|18.22|18.42|18.22|18.42|18.22|18.42|18.22|1
1650896940000|2022-04-25 14:29:00|18.43|18.23|18.43|18.23|18.43|18.23|18.43|18.23|1
1650896950000|2022-04-25 14:29:10|18.44|18.24|18.43|18.23|18.44|18.24|18.43|18.23|14
1650896960000|2022-04-25 14:29:20|18.44|18.24|18.43|18.23|18.44|18.24|18.43|18.23|2
1650896970000|2022-04-25 14:29:30|18.44|18.24|18.44|18.24|18.44|18.24|18.43|18.23|3
1650897060000|2022-04-25 14:31:00|18.48|18.28|18.48|18.28|18.48|18.28|18.48|18.28|1
1650897080000|2022-04-25 14:31:20|18.49|18.29|18.49|18.29|18.49|18.29|18.48|18.28|3
1650897090000|2022-04-25 14:31:30|18.5|18.3|18.5|18.3|18.5|18.3|18.5|18.3|1
1650897100000|2022-04-25 14:31:40|18.51|18.31|18.51|18.31|18.51|18.31|18.51|18.31|1
1650897110000|2022-04-25 14:31:50|18.52|18.32|18.52|18.32|18.52|18.32|18.51|18.31|3
1650897130000|2022-04-25 14:32:10|18.53|18.33|18.53|18.33|18.54|18.34|18.53|18.33|3
1650897140000|2022-04-25 14:32:20|18.52|18.32|18.54|18.34|18.54|18.34|18.51|18.31|5
1650897150000|2022-04-25 14:32:30|18.55|18.35|18.55|18.35|18.55|18.35|18.54|18.34|5
1650897160000|2022-04-25 14:32:40|18.54|18.34|18.54|18.34|18.55|18.35|18.54|18.34|5
1650897170000|2022-04-25 14:32:50|18.55|18.35|18.55|18.35|18.55|18.35|18.54|18.34|3
1650897180000|2022-04-25 14:33:00|18.54|18.34|18.54|18.34|18.55|18.35|18.54|18.34|5
1650897190000|2022-04-25 14:33:10|18.55|18.35|18.54|18.34|18.55|18.35|18.54|18.34|6
1650897210000|2022-04-25 14:33:30|18.53|18.33|18.53|18.33|18.53|18.33|18.53|18.33|1
1650897230000|2022-04-25 14:33:50|18.54|18.34|18.54|18.34|18.54|18.34|18.54|18.34|1
1650897250000|2022-04-25 14:34:10|18.55|18.35|18.55|18.35|18.55|18.35|18.55|18.35|1
1650897260000|2022-04-25 14:34:20|18.56|18.36|18.56|18.36|18.57|18.37|18.56|18.36|3
1650897270000|2022-04-25 14:34:30|18.55|18.35|18.55|18.35|18.55|18.35|18.54|18.34|3
1650897280000|2022-04-25 14:34:40|18.54|18.34|18.55|18.35|18.55|18.35|18.54|18.34|2
1650897290000|2022-04-25 14:34:50|18.54|18.34|18.55|18.35|18.55|18.35|18.54|18.34|2
1650897300000|2022-04-25 14:35:00|18.56|18.36|18.56|18.36|18.56|18.36|18.56|18.36|1
1650897310000|2022-04-25 14:35:10|18.57|18.37|18.56|18.36|18.57|18.37|18.56|18.36|2
1650897320000|2022-04-25 14:35:20|18.57|18.37|18.57|18.37|18.57|18.37|18.57|18.37|1
1650897330000|2022-04-25 14:35:30|18.58|18.38|18.57|18.37|18.58|18.38|18.57|18.37|4
1650897350000|2022-04-25 14:35:50|18.56|18.36|18.56|18.36|18.56|18.36|18.56|18.36|1
1650897360000|2022-04-25 14:36:00|18.57|18.37|18.57|18.37|18.57|18.37|18.57|18.37|1
1650897370000|2022-04-25 14:36:10|18.56|18.36|18.56|18.36|18.56|18.36|18.56|18.36|1
1650897380000|2022-04-25 14:36:20|18.57|18.37|18.57|18.37|18.57|18.37|18.56|18.36|7
1650897390000|2022-04-25 14:36:30|18.56|18.36|18.57|18.37|18.57|18.37|18.56|18.36|2
1650897400000|2022-04-25 14:36:40|18.58|18.38|18.57|18.37|18.58|18.38|18.57|18.37|2
1650897420000|2022-04-25 14:37:00|18.58|18.38|18.57|18.37|18.58|18.38|18.57|18.37|2
1650897430000|2022-04-25 14:37:10|18.58|18.38|18.57|18.37|18.58|18.38|18.57|18.37|2
1650897440000|2022-04-25 14:37:20|18.58|18.38|18.58|18.38|18.58|18.38|18.57|18.37|5
1650897460000|2022-04-25 14:37:40|18.57|18.37|18.57|18.37|18.58|18.38|18.57|18.37|3
1650897470000|2022-04-25 14:37:50|18.58|18.38|18.57|18.37|18.58|18.38|18.57|18.37|2
1650897480000|2022-04-25 14:38:00|18.56|18.36|18.57|18.37|18.57|18.37|18.56|18.36|2
1650897490000|2022-04-25 14:38:10|18.56|18.36|18.56|18.36|18.57|18.37|18.56|18.36|3
1650897500000|2022-04-25 14:38:20|18.57|18.37|18.56|18.36|18.57|18.37|18.56|18.36|2
1650897520000|2022-04-25 14:38:40|18.55|18.35|18.56|18.36|18.56|18.36|18.55|18.35|6
1650897530000|2022-04-25 14:38:50|18.55|18.35|18.56|18.36|18.56|18.36|18.55|18.35|10
1650897540000|2022-04-25 14:39:00|18.55|18.35|18.55|18.35|18.56|18.36|18.55|18.35|7
1650897550000|2022-04-25 14:39:10|18.54|18.34|18.53|18.33|18.54|18.34|18.53|18.33|4
1650897560000|2022-04-25 14:39:20|18.52|18.32|18.53|18.33|18.53|18.33|18.52|18.32|6
1650897570000|2022-04-25 14:39:30|18.52|18.32|18.52|18.32|18.53|18.33|18.52|18.32|9
1650897580000|2022-04-25 14:39:40|18.53|18.33|18.53|18.33|18.54|18.34|18.52|18.32|5
1650897610000|2022-04-25 14:40:10|18.52|18.32|18.52|18.32|18.53|18.33|18.52|18.32|9
1650897630000|2022-04-25 14:40:30|18.51|18.31|18.51|18.31|18.51|18.31|18.51|18.31|1
1650897640000|2022-04-25 14:40:40|18.5|18.3|18.51|18.31|18.51|18.31|18.5|18.3|4
1650897650000|2022-04-25 14:40:50|18.5|18.3|18.5|18.3|18.51|18.31|18.5|18.3|3
1650897660000|2022-04-25 14:41:00|18.51|18.31|18.52|18.32|18.52|18.32|18.5|18.3|6
1650897670000|2022-04-25 14:41:10|18.53|18.33|18.53|18.33|18.54|18.34|18.53|18.33|3
1650897680000|2022-04-25 14:41:20|18.52|18.32|18.53|18.33|18.53|18.33|18.52|18.32|4
1650897690000|2022-04-25 14:41:30|18.52|18.32|18.49|18.29|18.52|18.32|18.49|18.29|8
1650897710000|2022-04-25 14:41:50|18.5|18.3|18.5|18.3|18.5|18.3|18.5|18.3|1
1650897720000|2022-04-25 14:42:00|18.49|18.29|18.5|18.3|18.5|18.3|18.49|18.29|2
1650897750000|2022-04-25 14:42:30|18.49|18.29|18.49|18.29|18.49|18.29|18.49|18.29|1
1650897760000|2022-04-25 14:42:40|18.5|18.3|18.5|18.3|18.51|18.31|18.5|18.3|3
1650897770000|2022-04-25 14:42:50|18.51|18.31|18.5|18.3|18.51|18.31|18.5|18.3|6
1650897800000|2022-04-25 14:43:20|18.49|18.29|18.49|18.29|18.5|18.3|18.49|18.29|3
1650897830000|2022-04-25 14:43:50|18.48|18.28|18.49|18.29|18.49|18.29|18.48|18.28|2
1650897860000|2022-04-25 14:44:20|18.5|18.3|18.49|18.29|18.5|18.3|18.49|18.29|4
1650897880000|2022-04-25 14:44:40|18.5|18.3|18.5|18.3|18.5|18.3|18.5|18.3|1
1650897890000|2022-04-25 14:44:50|18.49|18.29|18.5|18.3|18.5|18.3|18.49|18.29|4
1650897900000|2022-04-25 14:45:00|18.49|18.29|18.5|18.3|18.5|18.3|18.49|18.29|4
1650897910000|2022-04-25 14:45:10|18.49|18.29|18.49|18.29|18.49|18.29|18.49|18.29|1
1650897940000|2022-04-25 14:45:40|18.5|18.3|18.5|18.3|18.5|18.3|18.5|18.3|1
1650897950000|2022-04-25 14:45:50|18.51|18.31|18.51|18.31|18.51|18.31|18.51|18.31|1
1650897960000|2022-04-25 14:46:00|18.52|18.32|18.52|18.32|18.52|18.32|18.51|18.31|3
1650897980000|2022-04-25 14:46:20|18.53|18.33|18.53|18.33|18.53|18.33|18.52|18.32|3
1650897990000|2022-04-25 14:46:30|18.52|18.32|18.52|18.32|18.52|18.32|18.52|18.32|1
1650898000000|2022-04-25 14:46:40|18.51|18.31|18.51|18.31|18.52|18.32|18.51|18.31|5
1650898010000|2022-04-25 14:46:50|18.5|18.3|18.5|18.3|18.51|18.31|18.5|18.3|5
1650898020000|2022-04-25 14:47:00|18.51|18.31|18.5|18.3|18.51|18.31|18.5|18.3|6
1650898030000|2022-04-25 14:47:10|18.51|18.31|18.5|18.3|18.51|18.31|18.5|18.3|6
1650898040000|2022-04-25 14:47:20|18.51|18.31|18.51|18.31|18.51|18.31|18.5|18.3|13
1650898050000|2022-04-25 14:47:30|18.52|18.32|18.52|18.32|18.52|18.32|18.52|18.32|1
1650898060000|2022-04-25 14:47:40|18.51|18.31|18.53|18.33|18.53|18.33|18.51|18.31|7
1650898070000|2022-04-25 14:47:50|18.52|18.32|18.53|18.33|18.53|18.33|18.52|18.32|4
1650898080000|2022-04-25 14:48:00|18.52|18.32|18.53|18.33|18.53|18.33|18.52|18.32|4
1650898090000|2022-04-25 14:48:10|18.52|18.32|18.52|18.32|18.53|18.33|18.52|18.32|7
1650898110000|2022-04-25 14:48:30|18.51|18.31|18.52|18.32|18.52|18.32|18.51|18.31|2
1650898120000|2022-04-25 14:48:40|18.53|18.33|18.56|18.36|18.56|18.36|18.53|18.33|7
1650898130000|2022-04-25 14:48:50|18.57|18.37|18.57|18.37|18.57|18.37|18.56|18.36|3
1650898170000|2022-04-25 14:49:30|18.58|18.38|18.58|18.38|18.58|18.38|18.58|18.38|1
1650898180000|2022-04-25 14:49:40|18.57|18.37|18.58|18.38|18.58|18.38|18.57|18.37|6
1650898190000|2022-04-25 14:49:50|18.57|18.37|18.58|18.38|18.58|18.38|18.57|18.37|2
1650898210000|2022-04-25 14:50:10|18.57|18.37|18.58|18.38|18.58|18.38|18.57|18.37|2
1650898220000|2022-04-25 14:50:20|18.57|18.37|18.57|18.37|18.58|18.38|18.57|18.37|5
1650898240000|2022-04-25 14:50:40|18.58|18.38|18.58|18.38|18.58|18.38|18.58|18.38|1
1650898280000|2022-04-25 14:51:20|18.57|18.37|18.57|18.37|18.57|18.37|18.57|18.37|1
1650898290000|2022-04-25 14:51:30|18.58|18.38|18.58|18.38|18.58|18.38|18.58|18.38|1
1650898300000|2022-04-25 14:51:40|18.57|18.37|18.57|18.37|18.57|18.37|18.57|18.37|1
1650898310000|2022-04-25 14:51:50|18.58|18.38|18.58|18.38|18.58|18.38|18.57|18.37|7
1650898320000|2022-04-25 14:52:00|18.57|18.37|18.58|18.38|18.58|18.38|18.57|18.37|8
1650898330000|2022-04-25 14:52:10|18.57|18.37|18.56|18.36|18.57|18.37|18.56|18.36|4
1650898340000|2022-04-25 14:52:20|18.57|18.37|18.55|18.35|18.57|18.37|18.54|18.34|11
1650898350000|2022-04-25 14:52:30|18.54|18.34|18.55|18.35|18.55|18.35|18.54|18.34|4
1650898380000|2022-04-25 14:53:00|18.54|18.34|18.54|18.34|18.54|18.34|18.53|18.33|7
1650898390000|2022-04-25 14:53:10|18.53|18.33|18.54|18.34|18.55|18.35|18.53|18.33|12
1650898400000|2022-04-25 14:53:20|18.55|18.35|18.55|18.35|18.55|18.35|18.55|18.35|1
1650898430000|2022-04-25 14:53:50|18.54|18.34|18.54|18.34|18.55|18.35|18.54|18.34|5
1650898440000|2022-04-25 14:54:00|18.55|18.35|18.54|18.34|18.55|18.35|18.54|18.34|6
1650898450000|2022-04-25 14:54:10|18.55|18.35|18.54|18.34|18.55|18.35|18.54|18.34|2
1650898470000|2022-04-25 14:54:30|18.55|18.35|18.57|18.37|18.57|18.37|18.54|18.34|7
1650898510000|2022-04-25 14:55:10|18.58|18.38|18.57|18.37|18.58|18.38|18.57|18.37|4
1650898520000|2022-04-25 14:55:20|18.58|18.38|18.57|18.37|18.58|18.38|18.57|18.37|6
1650898580000|2022-04-25 14:56:20|18.56|18.36|18.56|18.36|18.56|18.36|18.56|18.36|1
1650898590000|2022-04-25 14:56:30|18.55|18.35|18.57|18.37|18.57|18.37|18.55|18.35|3
1650898630000|2022-04-25 14:57:10|18.58|18.38|18.58|18.38|18.58|18.38|18.58|18.38|1
1650898650000|2022-04-25 14:57:30|18.57|18.37|18.57|18.37|18.58|18.38|18.57|18.37|3
1650898660000|2022-04-25 14:57:40|18.58|18.38|18.57|18.37|18.58|18.38|18.57|18.37|6
1650898670000|2022-04-25 14:57:50|18.58|18.38|18.57|18.37|18.58|18.38|18.57|18.37|4
1650898680000|2022-04-25 14:58:00|18.58|18.38|18.57|18.37|18.58|18.38|18.57|18.37|2
1650898690000|2022-04-25 14:58:10|18.58|18.38|18.58|18.38|18.58|18.38|18.57|18.37|3
1650898700000|2022-04-25 14:58:20|18.57|18.37|18.58|18.38|18.58|18.38|18.57|18.37|6
1650898710000|2022-04-25 14:58:30|18.57|18.37|18.57|18.37|18.58|18.38|18.57|18.37|3
1650898720000|2022-04-25 14:58:40|18.58|18.38|18.58|18.38|18.58|18.38|18.57|18.37|5
1650898730000|2022-04-25 14:58:50|18.57|18.37|18.57|18.37|18.58|18.38|18.57|18.37|5
1650898750000|2022-04-25 14:59:10|18.56|18.36|18.56|18.36|18.57|18.37|18.56|18.36|3
1650898760000|2022-04-25 14:59:20|18.57|18.37|18.56|18.36|18.57|18.37|18.56|18.36|4
1650898770000|2022-04-25 14:59:30|18.57|18.37|18.57|18.37|18.57|18.37|18.56|18.36|3
1650898780000|2022-04-25 14:59:40|18.56|18.36|18.57|18.37|18.57|18.37|18.56|18.36|4
1650898790000|2022-04-25 14:59:50|18.56|18.36|18.57|18.37|18.57|18.37|18.56|18.36|10
1650898810000|2022-04-25 15:00:10|18.58|18.38|18.57|18.37|18.58|18.38|18.57|18.37|6
1650898840000|2022-04-25 15:00:40|18.58|18.38|18.57|18.37|18.58|18.38|18.57|18.37|2
1650898850000|2022-04-25 15:00:50|18.58|18.38|18.58|18.38|18.58|18.38|18.58|18.38|1
1650898860000|2022-04-25 15:01:00|18.57|18.37|18.57|18.37|18.57|18.37|18.57|18.37|1
1650898870000|2022-04-25 15:01:10|18.58|18.38|18.57|18.37|18.58|18.38|18.57|18.37|6
1650898880000|2022-04-25 15:01:20|18.56|18.36|18.57|18.37|18.57|18.37|18.56|18.36|2
1650898890000|2022-04-25 15:01:30|18.56|18.36|18.56|18.36|18.57|18.37|18.56|18.36|3
1650898900000|2022-04-25 15:01:40|18.55|18.35|18.55|18.35|18.55|18.35|18.55|18.35|1
1650898920000|2022-04-25 15:02:00|18.56|18.36|18.56|18.36|18.56|18.36|18.56|18.36|1
1650898930000|2022-04-25 15:02:10|18.55|18.35|18.56|18.36|18.56|18.36|18.55|18.35|4
1650898980000|2022-04-25 15:03:00|18.57|18.37|18.57|18.37|18.57|18.37|18.57|18.37|1
1650898990000|2022-04-25 15:03:10|18.58|18.38|18.57|18.37|18.58|18.38|18.57|18.37|6
1650899010000|2022-04-25 15:03:30|18.58|18.38|18.57|18.37|18.58|18.38|18.57|18.37|6
1650899020000|2022-04-25 15:03:40|18.58|18.38|18.58|18.38|18.58|18.38|18.58|18.38|1
1650899030000|2022-04-25 15:03:50|18.57|18.37|18.58|18.38|18.58|18.38|18.57|18.37|2
1650899080000|2022-04-25 15:04:40|18.59|18.39|18.59|18.39|18.59|18.39|18.58|18.38|3
1650899100000|2022-04-25 15:05:00|18.58|18.38|18.58|18.38|18.58|18.38|18.57|18.37|3
1650899110000|2022-04-25 15:05:10|18.57|18.37|18.57|18.37|18.57|18.37|18.57|18.37|1
1650899120000|2022-04-25 15:05:20|18.56|18.36|18.56|18.36|18.56|18.36|18.56|18.36|1
1650899180000|2022-04-25 15:06:20|18.57|18.37|18.57|18.37|18.57|18.37|18.57|18.37|1
1650899210000|2022-04-25 15:06:50|18.58|18.38|18.58|18.38|18.58|18.38|18.57|18.37|3
1650899220000|2022-04-25 15:07:00|18.59|18.39|18.59|18.39|18.59|18.39|18.59|18.39|1
1650899240000|2022-04-25 15:07:20|18.58|18.38|18.58|18.38|18.58|18.38|18.58|18.38|1
1650899280000|2022-04-25 15:08:00|18.59|18.39|18.58|18.38|18.59|18.39|18.58|18.38|2
1650899290000|2022-04-25 15:08:10|18.59|18.39|18.59|18.39|18.59|18.39|18.59|18.39|1
1650899300000|2022-04-25 15:08:20|18.58|18.38|18.58|18.38|18.58|18.38|18.58|18.38|1
1650899310000|2022-04-25 15:08:30|18.59|18.39|18.58|18.38|18.59|18.39|18.58|18.38|4
1650899330000|2022-04-25 15:08:50|18.59|18.39|18.59|18.39|18.59|18.39|18.59|18.39|1
1650899360000|2022-04-25 15:09:20|18.6|18.4|18.6|18.4|18.6|18.4|18.6|18.4|1
1650899370000|2022-04-25 15:09:30|18.59|18.39|18.6|18.4|18.6|18.4|18.59|18.39|2
1650899380000|2022-04-25 15:09:40|18.59|18.39|18.6|18.4|18.6|18.4|18.59|18.39|2
1650899410000|2022-04-25 15:10:10|18.59|18.39|18.59|18.39|18.6|18.4|18.59|18.39|7
1650899440000|2022-04-25 15:10:40|18.6|18.4|18.6|18.4|18.6|18.4|18.6|18.4|1
1650899480000|2022-04-25 15:11:20|18.61|18.41|18.61|18.41|18.61|18.41|18.61|18.41|1
1650899560000|2022-04-25 15:12:40|18.62|18.42|18.62|18.42|18.62|18.42|18.61|18.41|3
1650899570000|2022-04-25 15:12:50|18.63|18.43|18.63|18.43|18.63|18.43|18.62|18.42|5
1650899580000|2022-04-25 15:13:00|18.64|18.44|18.63|18.43|18.64|18.44|18.63|18.43|4
1650899590000|2022-04-25 15:13:10|18.64|18.44|18.64|18.44|18.64|18.44|18.63|18.43|3
1650899600000|2022-04-25 15:13:20|18.63|18.43|18.64|18.44|18.64|18.44|18.63|18.43|2
1650899610000|2022-04-25 15:13:30|18.63|18.43|18.62|18.42|18.64|18.44|18.62|18.42|4
1650899620000|2022-04-25 15:13:40|18.63|18.43|18.62|18.42|18.63|18.43|18.61|18.41|4
1650899630000|2022-04-25 15:13:50|18.61|18.41|18.6|18.4|18.61|18.41|18.6|18.4|8
1650899640000|2022-04-25 15:14:00|18.59|18.39|18.6|18.4|18.6|18.4|18.59|18.39|2
1650899670000|2022-04-25 15:14:30|18.61|18.41|18.61|18.41|18.61|18.41|18.6|18.4|5
1650899680000|2022-04-25 15:14:40|18.6|18.4|18.6|18.4|18.6|18.4|18.6|18.4|1
1650899700000|2022-04-25 15:15:00|18.61|18.41|18.6|18.4|18.61|18.41|18.6|18.4|8
1650899710000|2022-04-25 15:15:10|18.59|18.39|18.6|18.4|18.6|18.4|18.59|18.39|2
1650899760000|2022-04-25 15:16:00|18.56|18.36|18.56|18.36|18.56|18.36|18.56|18.36|1
1650899770000|2022-04-25 15:16:10|18.57|18.37|18.57|18.37|18.57|18.37|18.57|18.37|1
1650899780000|2022-04-25 15:16:20|18.58|18.38|18.58|18.38|18.58|18.38|18.57|18.37|15
1650899800000|2022-04-25 15:16:40|18.57|18.37|18.57|18.37|18.58|18.38|18.57|18.37|5
1650899810000|2022-04-25 15:16:50|18.58|18.38|18.58|18.38|18.58|18.38|18.57|18.37|3
1650899820000|2022-04-25 15:17:00|18.57|18.37|18.57|18.37|18.57|18.37|18.57|18.37|1
1650899830000|2022-04-25 15:17:10|18.58|18.38|18.58|18.38|18.58|18.38|18.57|18.37|7
1650899890000|2022-04-25 15:18:10|18.57|18.37|18.58|18.38|18.58|18.38|18.57|18.37|4
1650899900000|2022-04-25 15:18:20|18.57|18.37|18.58|18.38|18.58|18.38|18.57|18.37|4
1650899910000|2022-04-25 15:18:30|18.57|18.37|18.58|18.38|18.58|18.38|18.57|18.37|2
1650900000000|2022-04-25 15:20:00|18.59|18.39|18.59|18.39|18.59|18.39|18.59|18.39|1
1650900010000|2022-04-25 15:20:10|18.6|18.4|18.61|18.41|18.61|18.41|18.6|18.4|2
1650900030000|2022-04-25 15:20:30|18.62|18.42|18.61|18.41|18.62|18.42|18.61|18.41|2
1650900040000|2022-04-25 15:20:40|18.62|18.42|18.62|18.42|18.62|18.42|18.62|18.42|1
1650900050000|2022-04-25 15:20:50|18.61|18.41|18.62|18.42|18.62|18.42|18.61|18.41|6
1650900060000|2022-04-25 15:21:00|18.61|18.41|18.61|18.41|18.61|18.41|18.61|18.41|1
1650900090000|2022-04-25 15:21:30|18.62|18.42|18.62|18.42|18.62|18.42|18.62|18.42|1
1650900100000|2022-04-25 15:21:40|18.61|18.41|18.61|18.41|18.62|18.42|18.61|18.41|7
1650900110000|2022-04-25 15:21:50|18.62|18.42|18.61|18.41|18.62|18.42|18.61|18.41|4
1650900120000|2022-04-25 15:22:00|18.62|18.42|18.62|18.42|18.62|18.42|18.61|18.41|5
1650900130000|2022-04-25 15:22:10|18.61|18.41|18.61|18.41|18.62|18.42|18.61|18.41|5
1650900140000|2022-04-25 15:22:20|18.6|18.4|18.6|18.4|18.6|18.4|18.6|18.4|1
1650900170000|2022-04-25 15:22:50|18.61|18.41|18.6|18.4|18.61|18.41|18.6|18.4|2
1650900180000|2022-04-25 15:23:00|18.61|18.41|18.6|18.4|18.61|18.41|18.6|18.4|4
1650900210000|2022-04-25 15:23:30|18.61|18.41|18.61|18.41|18.61|18.41|18.61|18.41|1
1650900230000|2022-04-25 15:23:50|18.6|18.4|18.6|18.4|18.6|18.4|18.6|18.4|1
1650900240000|2022-04-25 15:24:00|18.61|18.41|18.6|18.4|18.61|18.41|18.6|18.4|2
1650900250000|2022-04-25 15:24:10|18.61|18.41|18.61|18.41|18.62|18.42|18.61|18.41|5
1650900270000|2022-04-25 15:24:30|18.6|18.4|18.61|18.41|18.61|18.41|18.6|18.4|4
1650900310000|2022-04-25 15:25:10|18.6|18.4|18.61|18.41|18.61|18.41|18.6|18.4|2
1650900330000|2022-04-25 15:25:30|18.62|18.42|18.61|18.41|18.62|18.42|18.61|18.41|2
1650900340000|2022-04-25 15:25:40|18.62|18.42|18.62|18.42|18.62|18.42|18.61|18.41|5
1650900360000|2022-04-25 15:26:00|18.63|18.43|18.62|18.42|18.63|18.43|18.62|18.42|4
1650900420000|2022-04-25 15:27:00|18.61|18.41|18.61|18.41|18.61|18.41|18.61|18.41|1
1650900440000|2022-04-25 15:27:20|18.62|18.42|18.62|18.42|18.62|18.42|18.62|18.42|1
1650900450000|2022-04-25 15:27:30|18.61|18.41|18.61|18.41|18.61|18.41|18.61|18.41|1
1650900490000|2022-04-25 15:28:10|18.62|18.42|18.62|18.42|18.62|18.42|18.61|18.41|3
1650900500000|2022-04-25 15:28:20|18.61|18.41|18.62|18.42|18.62|18.42|18.61|18.41|2
1650900510000|2022-04-25 15:28:30|18.61|18.41|18.62|18.42|18.62|18.42|18.61|18.41|4
1650900520000|2022-04-25 15:28:40|18.61|18.41|18.62|18.42|18.62|18.42|18.61|18.41|4
1650900530000|2022-04-25 15:28:50|18.61|18.41|18.62|18.42|18.62|18.42|18.61|18.41|4
1650900540000|2022-04-25 15:29:00|18.61|18.41|18.61|18.41|18.61|18.41|18.61|18.41|1
1650900570000|2022-04-25 15:29:30|18.6|18.4|18.61|18.41|18.61|18.41|18.6|18.4|2
1650900640000|2022-04-25 15:30:40|18.6|18.4|18.59|18.39|18.6|18.4|18.59|18.39|2
1650900650000|2022-04-25 15:30:50|18.58|18.38|18.58|18.38|18.58|18.38|18.58|18.38|1
1650900660000|2022-04-25 15:31:00|18.57|18.37|18.58|18.38|18.58|18.38|18.57|18.37|2
1650900690000|2022-04-25 15:31:30|18.59|18.39|18.58|18.38|18.59|18.39|18.58|18.38|2
1650900710000|2022-04-25 15:31:50|18.59|18.39|18.59|18.39|18.59|18.39|18.59|18.39|1
1650900720000|2022-04-25 15:32:00|18.58|18.38|18.58|18.38|18.58|18.38|18.58|18.38|1
1650900740000|2022-04-25 15:32:20|18.59|18.39|18.58|18.38|18.59|18.39|18.58|18.38|2
1650900820000|2022-04-25 15:33:40|18.59|18.39|18.59|18.39|18.59|18.39|18.59|18.39|1
1650900840000|2022-04-25 15:34:00|18.6|18.4|18.6|18.4|18.6|18.4|18.59|18.39|5
1650900850000|2022-04-25 15:34:10|18.61|18.41|18.61|18.41|18.61|18.41|18.61|18.41|1
1650900860000|2022-04-25 15:34:20|18.6|18.4|18.61|18.41|18.61|18.41|18.6|18.4|2
1650900870000|2022-04-25 15:34:30|18.6|18.4|18.59|18.39|18.6|18.4|18.59|18.39|2
1650900880000|2022-04-25 15:34:40|18.6|18.4|18.59|18.39|18.6|18.4|18.59|18.39|12
1650900900000|2022-04-25 15:35:00|18.6|18.4|18.6|18.4|18.6|18.4|18.6|18.4|1
1650900910000|2022-04-25 15:35:10|18.61|18.41|18.61|18.41|18.61|18.41|18.61|18.41|1
1650900920000|2022-04-25 15:35:20|18.6|18.4|18.62|18.42|18.62|18.42|18.6|18.4|7
1650900930000|2022-04-25 15:35:30|18.61|18.41|18.62|18.42|18.63|18.43|18.61|18.41|4
1650900980000|2022-04-25 15:36:20|18.61|18.41|18.61|18.41|18.61|18.41|18.61|18.41|1
1650900990000|2022-04-25 15:36:30|18.62|18.42|18.61|18.41|18.62|18.42|18.61|18.41|2
1650901000000|2022-04-25 15:36:40|18.62|18.42|18.61|18.41|18.62|18.42|18.61|18.41|4
1650901010000|2022-04-25 15:36:50|18.62|18.42|18.62|18.42|18.62|18.42|18.62|18.42|1
1650901020000|2022-04-25 15:37:00|18.61|18.41|18.61|18.41|18.61|18.41|18.61|18.41|1
1650901050000|2022-04-25 15:37:30|18.6|18.4|18.61|18.41|18.61|18.41|18.6|18.4|2
1650901060000|2022-04-25 15:37:40|18.6|18.4|18.6|18.4|18.61|18.41|18.6|18.4|7
1650901110000|2022-04-25 15:38:30|18.61|18.41|18.61|18.41|18.61|18.41|18.6|18.4|5
1650901120000|2022-04-25 15:38:40|18.6|18.4|18.6|18.4|18.61|18.41|18.6|18.4|5
1650901140000|2022-04-25 15:39:00|18.59|18.39|18.59|18.39|18.59|18.39|18.59|18.39|1
1650901160000|2022-04-25 15:39:20|18.6|18.4|18.6|18.4|18.6|18.4|18.6|18.4|1
1650901170000|2022-04-25 15:39:30|18.61|18.41|18.61|18.41|18.61|18.41|18.61|18.41|1
1650901180000|2022-04-25 15:39:40|18.6|18.4|18.6|18.4|18.6|18.4|18.6|18.4|1
1650901200000|2022-04-25 15:40:00|18.61|18.41|18.61|18.41|18.61|18.41|18.6|18.4|3
1650901220000|2022-04-25 15:40:20|18.6|18.4|18.6|18.4|18.6|18.4|18.6|18.4|1
1650901240000|2022-04-25 15:40:40|18.61|18.41|18.61|18.41|18.61|18.41|18.61|18.41|1
1650901260000|2022-04-25 15:41:00|18.6|18.4|18.6|18.4|18.6|18.4|18.6|18.4|1
1650901360000|2022-04-25 15:42:40|18.59|18.39|18.6|18.4|18.6|18.4|18.59|18.39|4
1650901370000|2022-04-25 15:42:50|18.59|18.39|18.6|18.4|18.6|18.4|18.59|18.39|6
1650901380000|2022-04-25 15:43:00|18.59|18.39|18.59|18.39|18.6|18.4|18.59|18.39|11
1650901390000|2022-04-25 15:43:10|18.6|18.4|18.59|18.39|18.6|18.4|18.59|18.39|4
1650901410000|2022-04-25 15:43:30|18.6|18.4|18.59|18.39|18.6|18.4|18.59|18.39|6
1650901420000|2022-04-25 15:43:40|18.6|18.4|18.59|18.39|18.6|18.4|18.59|18.39|4
1650901430000|2022-04-25 15:43:50|18.6|18.4|18.59|18.39|18.6|18.4|18.59|18.39|6
1650901440000|2022-04-25 15:44:00|18.6|18.4|18.6|18.4|18.6|18.4|18.59|18.39|3
1650901460000|2022-04-25 15:44:20|18.59|18.39|18.6|18.4|18.6|18.4|18.59|18.39|4
1650901470000|2022-04-25 15:44:30|18.59|18.39|18.59|18.39|18.6|18.4|18.59|18.39|13
1650901480000|2022-04-25 15:44:40|18.6|18.4|18.59|18.39|18.6|18.4|18.59|18.39|4
1650901490000|2022-04-25 15:44:50|18.6|18.4|18.59|18.39|18.6|18.4|18.59|18.39|6
1650901500000|2022-04-25 15:45:00|18.6|18.4|18.59|18.39|18.6|18.4|18.59|18.39|4
1650901510000|2022-04-25 15:45:10|18.6|18.4|18.6|18.4|18.6|18.4|18.6|18.4|1
1650901520000|2022-04-25 15:45:20|18.59|18.39|18.58|18.38|18.59|18.39|18.58|18.38|6
1650901530000|2022-04-25 15:45:30|18.59|18.39|18.59|18.39|18.59|18.39|18.58|18.38|3
1650901540000|2022-04-25 15:45:40|18.58|18.38|18.58|18.38|18.58|18.38|18.58|18.38|1
1650901550000|2022-04-25 15:45:50|18.59|18.39|18.58|18.38|18.59|18.39|18.58|18.38|2
1650901560000|2022-04-25 15:46:00|18.57|18.37|18.57|18.37|18.57|18.37|18.57|18.37|1
1650901570000|2022-04-25 15:46:10|18.58|18.38|18.58|18.38|18.58|18.38|18.57|18.37|5
1650901580000|2022-04-25 15:46:20|18.57|18.37|18.58|18.38|18.58|18.38|18.57|18.37|2
1650901600000|2022-04-25 15:46:40|18.57|18.37|18.57|18.37|18.57|18.37|18.57|18.37|1
1650901620000|2022-04-25 15:47:00|18.56|18.36|18.57|18.37|18.57|18.37|18.56|18.36|2
1650901660000|2022-04-25 15:47:40|18.56|18.36|18.57|18.37|18.57|18.37|18.56|18.36|2
1650901670000|2022-04-25 15:47:50|18.58|18.38|18.58|18.38|18.58|18.38|18.57|18.37|5
1650901680000|2022-04-25 15:48:00|18.57|18.37|18.57|18.37|18.57|18.37|18.57|18.37|1
1650901690000|2022-04-25 15:48:10|18.58|18.38|18.58|18.38|18.58|18.38|18.58|18.38|1
1650901710000|2022-04-25 15:48:30|18.57|18.37|18.57|18.37|18.57|18.37|18.57|18.37|1
1650901830000|2022-04-25 15:50:30|18.56|18.36|18.57|18.37|18.57|18.37|18.56|18.36|2
1650901840000|2022-04-25 15:50:40|18.56|18.36|18.57|18.37|18.57|18.37|18.56|18.36|2
1650901880000|2022-04-25 15:51:20|18.56|18.36|18.57|18.37|18.57|18.37|18.56|18.36|2
1650901890000|2022-04-25 15:51:30|18.56|18.36|18.57|18.37|18.57|18.37|18.56|18.36|2
1650901900000|2022-04-25 15:51:40|18.58|18.38|18.58|18.38|18.58|18.38|18.58|18.38|1
1650901910000|2022-04-25 15:51:50|18.57|18.37|18.57|18.37|18.57|18.37|18.57|18.37|1
1650901940000|2022-04-25 15:52:20|18.56|18.36|18.57|18.37|18.57|18.37|18.56|18.36|2
1650901950000|2022-04-25 15:52:30|18.56|18.36|18.56|18.36|18.56|18.36|18.56|18.36|1
1650901960000|2022-04-25 15:52:40|18.57|18.37|18.57|18.37|18.57|18.37|18.57|18.37|1
1650902010000|2022-04-25 15:53:30|18.56|18.36|18.56|18.36|18.57|18.37|18.56|18.36|3
1650902020000|2022-04-25 15:53:40|18.57|18.37|18.57|18.37|18.57|18.37|18.57|18.37|1
1650902040000|2022-04-25 15:54:00|18.58|18.38|18.58|18.38|18.58|18.38|18.57|18.37|3
1650902070000|2022-04-25 15:54:30|18.59|18.39|18.59|18.39|18.59|18.39|18.59|18.39|1
1650902080000|2022-04-25 15:54:40|18.58|18.38|18.58|18.38|18.58|18.38|18.58|18.38|1
1650902100000|2022-04-25 15:55:00|18.59|18.39|18.59|18.39|18.59|18.39|18.58|18.38|3
1650902110000|2022-04-25 15:55:10|18.58|18.38|18.57|18.37|18.58|18.38|18.57|18.37|4
1650902120000|2022-04-25 15:55:20|18.58|18.38|18.58|18.38|18.58|18.38|18.57|18.37|3
1650902140000|2022-04-25 15:55:40|18.59|18.39|18.6|18.4|18.6|18.4|18.59|18.39|4
1650902160000|2022-04-25 15:56:00|18.61|18.41|18.61|18.41|18.61|18.41|18.61|18.41|1
1650902170000|2022-04-25 15:56:10|18.6|18.4|18.6|18.4|18.6|18.4|18.6|18.4|1
1650902180000|2022-04-25 15:56:20|18.59|18.39|18.59|18.39|18.6|18.4|18.59|18.39|7
1650902190000|2022-04-25 15:56:30|18.6|18.4|18.6|18.4|18.6|18.4|18.59|18.39|3
1650902230000|2022-04-25 15:57:10|18.59|18.39|18.6|18.4|18.6|18.4|18.59|18.39|4
1650902240000|2022-04-25 15:57:20|18.59|18.39|18.6|18.4|18.6|18.4|18.59|18.39|6
1650902250000|2022-04-25 15:57:30|18.59|18.39|18.6|18.4|18.6|18.4|18.59|18.39|2
1650902310000|2022-04-25 15:58:30|18.61|18.41|18.6|18.4|18.61|18.41|18.6|18.4|2
1650902370000|2022-04-25 15:59:30|18.59|18.39|18.59|18.39|18.6|18.4|18.59|18.39|3
1650902380000|2022-04-25 15:59:40|18.6|18.4|18.59|18.39|18.6|18.4|18.59|18.39|8
1650902390000|2022-04-25 15:59:50|18.6|18.4|18.6|18.4|18.6|18.4|18.59|18.39|7
1650902420000|2022-04-25 16:00:20|18.61|18.41|18.6|18.4|18.61|18.41|18.6|18.4|2
1650902430000|2022-04-25 16:00:30|18.61|18.41|18.61|18.41|18.61|18.41|18.6|18.4|5
1650902460000|2022-04-25 16:01:00|18.6|18.4|18.61|18.41|18.61|18.41|18.6|18.4|2
1650902480000|2022-04-25 16:01:20|18.62|18.42|18.62|18.42|18.62|18.42|18.62|18.42|1
1650902490000|2022-04-25 16:01:30|18.63|18.43|18.63|18.43|18.63|18.43|18.62|18.42|3
1650902500000|2022-04-25 16:01:40|18.64|18.44|18.65|18.45|18.65|18.45|18.63|18.43|4
1650902510000|2022-04-25 16:01:50|18.66|18.46|18.64|18.44|18.66|18.46|18.64|18.44|5
1650902520000|2022-04-25 16:02:00|18.63|18.43|18.62|18.42|18.64|18.44|18.62|18.42|4
1650902590000|2022-04-25 16:03:10|18.61|18.41|18.61|18.41|18.62|18.42|18.61|18.41|7
1650902620000|2022-04-25 16:03:40|18.62|18.42|18.62|18.42|18.62|18.42|18.62|18.42|1
1650902630000|2022-04-25 16:03:50|18.63|18.43|18.63|18.43|18.63|18.43|18.63|18.43|1
1650902640000|2022-04-25 16:04:00|18.62|18.42|18.63|18.43|18.63|18.43|18.62|18.42|2
1650902650000|2022-04-25 16:04:10|18.62|18.42|18.62|18.42|18.63|18.43|18.62|18.42|7
1650902660000|2022-04-25 16:04:20|18.61|18.41|18.61|18.41|18.61|18.41|18.61|18.41|1
1650902670000|2022-04-25 16:04:30|18.62|18.42|18.62|18.42|18.62|18.42|18.62|18.42|1
1650902700000|2022-04-25 16:05:00|18.63|18.43|18.63|18.43|18.63|18.43|18.63|18.43|1
1650902730000|2022-04-25 16:05:30|18.62|18.42|18.63|18.43|18.63|18.43|18.62|18.42|2
1650902740000|2022-04-25 16:05:40|18.64|18.44|18.63|18.43|18.64|18.44|18.63|18.43|10
1650902750000|2022-04-25 16:05:50|18.64|18.44|18.63|18.43|18.64|18.44|18.63|18.43|2
1650902820000|2022-04-25 16:07:00|18.64|18.44|18.65|18.45|18.65|18.45|18.63|18.43|6
1650902830000|2022-04-25 16:07:10|18.66|18.46|18.66|18.46|18.66|18.46|18.65|18.45|5
1650902840000|2022-04-25 16:07:20|18.65|18.45|18.65|18.45|18.66|18.46|18.64|18.44|5
1650902850000|2022-04-25 16:07:30|18.64|18.44|18.64|18.44|18.65|18.45|18.64|18.44|5
1650902860000|2022-04-25 16:07:40|18.63|18.43|18.63|18.43|18.64|18.44|18.63|18.43|3
1650902870000|2022-04-25 16:07:50|18.64|18.44|18.63|18.43|18.64|18.44|18.63|18.43|2
1650902880000|2022-04-25 16:08:00|18.64|18.44|18.64|18.44|18.64|18.44|18.63|18.43|5
1650902890000|2022-04-25 16:08:10|18.63|18.43|18.63|18.43|18.64|18.44|18.63|18.43|3
1650902920000|2022-04-25 16:08:40|18.62|18.42|18.62|18.42|18.63|18.43|18.62|18.42|3
1650902930000|2022-04-25 16:08:50|18.63|18.43|18.62|18.42|18.63|18.43|18.62|18.42|2
1650902940000|2022-04-25 16:09:00|18.63|18.43|18.63|18.43|18.63|18.43|18.63|18.43|1
1650902960000|2022-04-25 16:09:20|18.62|18.42|18.63|18.43|18.63|18.43|18.62|18.42|2
1650902980000|2022-04-25 16:09:40|18.62|18.42|18.63|18.43|18.63|18.43|18.62|18.42|8
1650903000000|2022-04-25 16:10:00|18.62|18.42|18.63|18.43|18.63|18.43|18.62|18.42|6
1650903020000|2022-04-25 16:10:20|18.62|18.42|18.64|18.44|18.64|18.44|18.62|18.42|5
1650903040000|2022-04-25 16:10:40|18.63|18.43|18.64|18.44|18.64|18.44|18.63|18.43|6
1650903060000|2022-04-25 16:11:00|18.65|18.45|18.66|18.46|18.66|18.46|18.65|18.45|6
1650903070000|2022-04-25 16:11:10|18.67|18.47|18.67|18.47|18.67|18.47|18.66|18.46|5
1650903080000|2022-04-25 16:11:20|18.66|18.46|18.66|18.46|18.67|18.47|18.66|18.46|3
1650903120000|2022-04-25 16:12:00|18.65|18.45|18.66|18.46|18.66|18.46|18.65|18.45|2
1650903140000|2022-04-25 16:12:20|18.65|18.45|18.66|18.46|18.66|18.46|18.65|18.45|2
1650903180000|2022-04-25 16:13:00|18.67|18.47|18.67|18.47|18.67|18.47|18.66|18.46|3
1650903190000|2022-04-25 16:13:10|18.66|18.46|18.67|18.47|18.67|18.47|18.66|18.46|4
1650903200000|2022-04-25 16:13:20|18.68|18.48|18.69|18.49|18.69|18.49|18.68|18.48|6
1650903210000|2022-04-25 16:13:30|18.68|18.48|18.69|18.49|18.69|18.49|18.68|18.48|2
1650903220000|2022-04-25 16:13:40|18.7|18.5|18.7|18.5|18.7|18.5|18.7|18.5|1
1650903230000|2022-04-25 16:13:50|18.69|18.49|18.7|18.5|18.7|18.5|18.69|18.49|2
1650903300000|2022-04-25 16:15:00|18.71|18.51|18.72|18.52|18.72|18.52|18.71|18.51|2
1650903310000|2022-04-25 16:15:10|18.71|18.51|18.72|18.52|18.72|18.52|18.71|18.51|6
1650903320000|2022-04-25 16:15:20|18.73|18.53|18.73|18.53|18.74|18.54|18.73|18.53|11
1650903330000|2022-04-25 16:15:30|18.74|18.54|18.73|18.53|18.74|18.54|18.73|18.53|8
1650903340000|2022-04-25 16:15:40|18.74|18.54|18.74|18.54|18.75|18.55|18.74|18.54|3
1650903360000|2022-04-25 16:16:00|18.75|18.55|18.75|18.55|18.75|18.55|18.74|18.54|7
1650903370000|2022-04-25 16:16:10|18.74|18.54|18.75|18.55|18.75|18.55|18.74|18.54|2
1650903380000|2022-04-25 16:16:20|18.74|18.54|18.74|18.54|18.74|18.54|18.74|18.54|1
1650903390000|2022-04-25 16:16:30|18.73|18.53|18.72|18.52|18.74|18.54|18.72|18.52|6
1650903420000|2022-04-25 16:17:00|18.73|18.53|18.72|18.52|18.73|18.53|18.72|18.52|2
1650903440000|2022-04-25 16:17:20|18.71|18.51|18.72|18.52|18.72|18.52|18.71|18.51|6
1650903450000|2022-04-25 16:17:30|18.73|18.53|18.73|18.53|18.73|18.53|18.72|18.52|7
1650903480000|2022-04-25 16:18:00|18.72|18.52|18.72|18.52|18.73|18.53|18.72|18.52|3
1650903510000|2022-04-25 16:18:30|18.73|18.53|18.72|18.52|18.73|18.53|18.72|18.52|2
1650903570000|2022-04-25 16:19:30|18.73|18.53|18.73|18.53|18.73|18.53|18.72|18.52|7
1650903580000|2022-04-25 16:19:40|18.72|18.52|18.72|18.52|18.73|18.53|18.72|18.52|13
1650903590000|2022-04-25 16:19:50|18.73|18.53|18.73|18.53|18.73|18.53|18.72|18.52|13
1650903600000|2022-04-25 16:20:00|18.72|18.52|18.73|18.53|18.73|18.53|18.72|18.52|2
1650903620000|2022-04-25 16:20:20|18.74|18.54|18.73|18.53|18.74|18.54|18.73|18.53|2
1650903640000|2022-04-25 16:20:40|18.74|18.54|18.73|18.53|18.74|18.54|18.73|18.53|2
1650903650000|2022-04-25 16:20:50|18.74|18.54|18.74|18.54|18.74|18.54|18.73|18.53|5
1650903660000|2022-04-25 16:21:00|18.75|18.55|18.76|18.56|18.76|18.56|18.74|18.54|6
1650903670000|2022-04-25 16:21:10|18.75|18.55|18.75|18.55|18.76|18.56|18.75|18.55|3
1650903690000|2022-04-25 16:21:30|18.74|18.54|18.74|18.54|18.75|18.55|18.74|18.54|3
1650903730000|2022-04-25 16:22:10|18.75|18.55|18.75|18.55|18.75|18.55|18.75|18.55|1
1650903740000|2022-04-25 16:22:20|18.74|18.54|18.74|18.54|18.74|18.54|18.74|18.54|1
1650903750000|2022-04-25 16:22:30|18.75|18.55|18.75|18.55|18.75|18.55|18.75|18.55|1
1650903760000|2022-04-25 16:22:40|18.74|18.54|18.75|18.55|18.75|18.55|18.74|18.54|2
1650903790000|2022-04-25 16:23:10|18.76|18.56|18.75|18.55|18.76|18.56|18.75|18.55|2
1650903810000|2022-04-25 16:23:30|18.76|18.56|18.76|18.56|18.76|18.56|18.76|18.56|1
1650903830000|2022-04-25 16:23:50|18.77|18.57|18.76|18.56|18.77|18.57|18.76|18.56|2
1650903850000|2022-04-25 16:24:10|18.77|18.57|18.77|18.57|18.77|18.57|18.77|18.57|1
1650903860000|2022-04-25 16:24:20|18.76|18.56|18.77|18.57|18.77|18.57|18.76|18.56|2
1650903870000|2022-04-25 16:24:30|18.76|18.56|18.76|18.56|18.77|18.57|18.76|18.56|3
1650903890000|2022-04-25 16:24:50|18.75|18.55|18.76|18.56|18.76|18.56|18.75|18.55|6
1650903920000|2022-04-25 16:25:20|18.77|18.57|18.77|18.57|18.77|18.57|18.77|18.57|1
1650903960000|2022-04-25 16:26:00|18.76|18.56|18.76|18.56|18.76|18.56|18.76|18.56|1
1650903970000|2022-04-25 16:26:10|18.77|18.57|18.77|18.57|18.77|18.57|18.76|18.56|3
1650903980000|2022-04-25 16:26:20|18.76|18.56|18.76|18.56|18.76|18.56|18.76|18.56|1
1650903990000|2022-04-25 16:26:30|18.77|18.57|18.78|18.58|18.78|18.58|18.77|18.57|2
1650904030000|2022-04-25 16:27:10|18.79|18.59|18.78|18.58|18.79|18.59|18.78|18.58|4
1650904060000|2022-04-25 16:27:40|18.77|18.57|18.77|18.57|18.78|18.58|18.77|18.57|5
1650904080000|2022-04-25 16:28:00|18.78|18.58|18.78|18.58|18.78|18.58|18.78|18.58|1
1650904090000|2022-04-25 16:28:10|18.77|18.57|18.77|18.57|18.77|18.57|18.77|18.57|1
1650904120000|2022-04-25 16:28:40|18.78|18.58|18.78|18.58|18.78|18.58|18.78|18.58|1
1650904150000|2022-04-25 16:29:10|18.79|18.59|18.78|18.58|18.79|18.59|18.78|18.58|4
1650904210000|2022-04-25 16:30:10|18.79|18.59|18.79|18.59|18.79|18.59|18.79|18.59|1
1650904220000|2022-04-25 16:30:20|18.78|18.58|18.79|18.59|18.79|18.59|18.78|18.58|2
1650904230000|2022-04-25 16:30:30|18.78|18.58|18.78|18.58|18.79|18.59|18.78|18.58|5
1650904240000|2022-04-25 16:30:40|18.77|18.57|18.77|18.57|18.77|18.57|18.77|18.57|1
1650904250000|2022-04-25 16:30:50|18.78|18.58|18.78|18.58|18.78|18.58|18.78|18.58|1
1650904260000|2022-04-25 16:31:00|18.77|18.57|18.78|18.58|18.78|18.58|18.77|18.57|16
1650904270000|2022-04-25 16:31:10|18.77|18.57|18.77|18.57|18.78|18.58|18.77|18.57|11
1650904280000|2022-04-25 16:31:20|18.78|18.58|18.77|18.57|18.78|18.58|18.77|18.57|12
1650904290000|2022-04-25 16:31:30|18.78|18.58|18.78|18.58|18.78|18.58|18.78|18.58|1
1650904300000|2022-04-25 16:31:40|18.79|18.59|18.78|18.58|18.79|18.59|18.78|18.58|2
1650904320000|2022-04-25 16:32:00|18.79|18.59|18.79|18.59|18.8|18.6|18.79|18.59|3
1650904330000|2022-04-25 16:32:10|18.8|18.6|18.8|18.6|18.8|18.6|18.8|18.6|1
1650904340000|2022-04-25 16:32:20|18.79|18.59|18.8|18.6|18.8|18.6|18.79|18.59|2
1650904350000|2022-04-25 16:32:30|18.79|18.59|18.79|18.59|18.8|18.6|18.79|18.59|3
1650904390000|2022-04-25 16:33:10|18.8|18.6|18.79|18.59|18.8|18.6|18.79|18.59|6
1650904400000|2022-04-25 16:33:20|18.8|18.6|18.79|18.59|18.8|18.6|18.79|18.59|8
1650904410000|2022-04-25 16:33:30|18.8|18.6|18.8|18.6|18.8|18.6|18.79|18.59|3
1650904450000|2022-04-25 16:34:10|18.81|18.61|18.81|18.61|18.81|18.61|18.8|18.6|9
1650904460000|2022-04-25 16:34:20|18.8|18.6|18.81|18.61|18.81|18.61|18.8|18.6|10
1650904470000|2022-04-25 16:34:30|18.8|18.6|18.81|18.61|18.81|18.61|18.8|18.6|2
1650904500000|2022-04-25 16:35:00|18.8|18.6|18.81|18.61|18.81|18.61|18.8|18.6|4
1650904530000|2022-04-25 16:35:30|18.8|18.6|18.81|18.61|18.81|18.61|18.8|18.6|2
1650904550000|2022-04-25 16:35:50|18.8|18.6|18.81|18.61|18.81|18.61|18.8|18.6|4
1650904560000|2022-04-25 16:36:00|18.8|18.6|18.81|18.61|18.81|18.61|18.8|18.6|2
1650904590000|2022-04-25 16:36:30|18.82|18.62|18.82|18.62|18.82|18.62|18.82|18.62|1
1650904620000|2022-04-25 16:37:00|18.81|18.61|18.82|18.62|18.82|18.62|18.81|18.61|6
1650904630000|2022-04-25 16:37:10|18.81|18.61|18.81|18.61|18.81|18.61|18.81|18.61|1
1650904690000|2022-04-25 16:38:10|18.82|18.62|18.82|18.62|18.82|18.62|18.81|18.61|3
1650904700000|2022-04-25 16:38:20|18.81|18.61|18.81|18.61|18.81|18.61|18.81|18.61|1
1650904710000|2022-04-25 16:38:30|18.82|18.62|18.81|18.61|18.82|18.62|18.81|18.61|2
1650904720000|2022-04-25 16:38:40|18.82|18.62|18.82|18.62|18.82|18.62|18.81|18.61|5
1650904730000|2022-04-25 16:38:50|18.81|18.61|18.82|18.62|18.82|18.62|18.81|18.61|2
1650904740000|2022-04-25 16:39:00|18.81|18.61|18.81|18.61|18.81|18.61|18.81|18.61|1
1650904750000|2022-04-25 16:39:10|18.82|18.62|18.81|18.61|18.82|18.62|18.81|18.61|2
1650904770000|2022-04-25 16:39:30|18.82|18.62|18.82|18.62|18.82|18.62|18.82|18.62|1
1650904790000|2022-04-25 16:39:50|18.81|18.61|18.82|18.62|18.82|18.62|18.81|18.61|4
1650904800000|2022-04-25 16:40:00|18.81|18.61|18.82|18.62|18.82|18.62|18.81|18.61|6
1650904810000|2022-04-25 16:40:10|18.81|18.61|18.82|18.62|18.82|18.62|18.81|18.61|8
1650904830000|2022-04-25 16:40:30|18.81|18.61|18.81|18.61|18.81|18.61|18.81|18.61|1
1650904860000|2022-04-25 16:41:00|18.82|18.62|18.82|18.62|18.82|18.62|18.81|18.61|11
1650904880000|2022-04-25 16:41:20|18.83|18.63|18.82|18.62|18.83|18.63|18.82|18.62|8
1650904890000|2022-04-25 16:41:30|18.83|18.63|18.82|18.62|18.83|18.63|18.82|18.62|2
1650904900000|2022-04-25 16:41:40|18.83|18.63|18.83|18.63|18.83|18.63|18.82|18.62|13
1650904910000|2022-04-25 16:41:50|18.82|18.62|18.82|18.62|18.82|18.62|18.82|18.62|1
1650904920000|2022-04-25 16:42:00|18.83|18.63|18.83|18.63|18.83|18.63|18.83|18.63|1
1650904930000|2022-04-25 16:42:10|18.82|18.62|18.83|18.63|18.83|18.63|18.82|18.62|12
1650904950000|2022-04-25 16:42:30|18.82|18.62|18.83|18.63|18.83|18.63|18.82|18.62|6
1650904960000|2022-04-25 16:42:40|18.82|18.62|18.82|18.62|18.83|18.63|18.82|18.62|11
1650904970000|2022-04-25 16:42:50|18.83|18.63|18.83|18.63|18.83|18.63|18.82|18.62|9
1650904980000|2022-04-25 16:43:00|18.82|18.62|18.83|18.63|18.83|18.63|18.82|18.62|2
1650905010000|2022-04-25 16:43:30|18.82|18.62|18.83|18.63|18.83|18.63|18.82|18.62|4
1650905020000|2022-04-25 16:43:40|18.84|18.64|18.86|18.66|18.86|18.66|18.83|18.63|10
1650905030000|2022-04-25 16:43:50|18.85|18.65|18.85|18.65|18.86|18.66|18.85|18.65|7
1650905040000|2022-04-25 16:44:00|18.84|18.64|18.84|18.64|18.84|18.64|18.83|18.63|3
1650905050000|2022-04-25 16:44:10|18.83|18.63|18.83|18.63|18.83|18.63|18.83|18.63|1
1650905060000|2022-04-25 16:44:20|18.82|18.62|18.82|18.62|18.82|18.62|18.82|18.62|1
1650905070000|2022-04-25 16:44:30|18.81|18.61|18.82|18.62|18.82|18.62|18.81|18.61|2
1650905120000|2022-04-25 16:45:20|18.83|18.63|18.83|18.63|18.83|18.63|18.82|18.62|7
1650905130000|2022-04-25 16:45:30|18.82|18.62|18.83|18.63|18.83|18.63|18.82|18.62|2
1650905140000|2022-04-25 16:45:40|18.82|18.62|18.83|18.63|18.83|18.63|18.82|18.62|10
1650905150000|2022-04-25 16:45:50|18.82|18.62|18.83|18.63|18.83|18.63|18.82|18.62|8
1650905160000|2022-04-25 16:46:00|18.82|18.62|18.83|18.63|18.83|18.63|18.82|18.62|4
1650905180000|2022-04-25 16:46:20|18.82|18.62|18.82|18.62|18.83|18.63|18.82|18.62|3
1650905190000|2022-04-25 16:46:30|18.81|18.61|18.81|18.61|18.81|18.61|18.81|18.61|1
1650905200000|2022-04-25 16:46:40|18.8|18.6|18.8|18.6|18.8|18.6|18.8|18.6|1
1650905210000|2022-04-25 16:46:50|18.79|18.59|18.79|18.59|18.8|18.6|18.79|18.59|5
1650905220000|2022-04-25 16:47:00|18.78|18.58|18.77|18.57|18.78|18.58|18.77|18.57|4
1650905230000|2022-04-25 16:47:10|18.78|18.58|18.77|18.57|18.78|18.58|18.76|18.56|8
1650905240000|2022-04-25 16:47:20|18.76|18.56|18.76|18.56|18.77|18.57|18.76|18.56|3
1650905250000|2022-04-25 16:47:30|18.77|18.57|18.76|18.56|18.77|18.57|18.76|18.56|6
1650905260000|2022-04-25 16:47:40|18.77|18.57|18.76|18.56|18.77|18.57|18.76|18.56|2
1650905280000|2022-04-25 16:48:00|18.77|18.57|18.77|18.57|18.77|18.57|18.77|18.57|1
1650905290000|2022-04-25 16:48:10|18.76|18.56|18.77|18.57|18.77|18.57|18.76|18.56|2
1650905300000|2022-04-25 16:48:20|18.78|18.58|18.79|18.59|18.79|18.59|18.77|18.57|4
1650905340000|2022-04-25 16:49:00|18.8|18.6|18.8|18.6|18.8|18.6|18.8|18.6|1
1650905360000|2022-04-25 16:49:20|18.81|18.61|18.81|18.61|18.81|18.61|18.81|18.61|1
1650905370000|2022-04-25 16:49:30|18.82|18.62|18.82|18.62|18.82|18.62|18.82|18.62|1
1650905390000|2022-04-25 16:49:50|18.83|18.63|18.83|18.63|18.83|18.63|18.82|18.62|7
1650905410000|2022-04-25 16:50:10|18.82|18.62|18.83|18.63|18.83|18.63|18.82|18.62|6
1650905420000|2022-04-25 16:50:20|18.82|18.62|18.82|18.62|18.83|18.63|18.82|18.62|3
1650905430000|2022-04-25 16:50:30|18.81|18.61|18.81|18.61|18.81|18.61|18.81|18.61|1
1650905460000|2022-04-25 16:51:00|18.82|18.62|18.8|18.6|18.82|18.62|18.8|18.6|5
1650905470000|2022-04-25 16:51:10|18.81|18.61|18.8|18.6|18.81|18.61|18.8|18.6|6
1650905530000|2022-04-25 16:52:10|18.81|18.61|18.8|18.6|18.81|18.61|18.8|18.6|2
1650905540000|2022-04-25 16:52:20|18.81|18.61|18.81|18.61|18.81|18.61|18.81|18.61|1
1650905570000|2022-04-25 16:52:50|18.8|18.6|18.8|18.6|18.8|18.6|18.8|18.6|1
1650905580000|2022-04-25 16:53:00|18.81|18.61|18.81|18.61|18.81|18.61|18.81|18.61|1
1650905600000|2022-04-25 16:53:20|18.82|18.62|18.82|18.62|18.82|18.62|18.82|18.62|1
1650905610000|2022-04-25 16:53:30|18.81|18.61|18.81|18.61|18.81|18.61|18.81|18.61|1
1650905630000|2022-04-25 16:53:50|18.82|18.62|18.81|18.61|18.82|18.62|18.81|18.61|4
1650905660000|2022-04-25 16:54:20|18.8|18.6|18.8|18.6|18.81|18.61|18.8|18.6|5
1650905690000|2022-04-25 16:54:50|18.81|18.61|18.8|18.6|18.81|18.61|18.8|18.6|8
1650905720000|2022-04-25 16:55:20|18.81|18.61|18.8|18.6|18.81|18.61|18.8|18.6|2
1650905730000|2022-04-25 16:55:30|18.81|18.61|18.81|18.61|18.81|18.61|18.81|18.61|1
1650905750000|2022-04-25 16:55:50|18.8|18.6|18.8|18.6|18.8|18.6|18.8|18.6|1
1650905780000|2022-04-25 16:56:20|18.79|18.59|18.79|18.59|18.79|18.59|18.79|18.59|1
1650905840000|2022-04-25 16:57:20|18.78|18.58|18.78|18.58|18.78|18.58|18.78|18.58|1
1650905860000|2022-04-25 16:57:40|18.79|18.59|18.79|18.59|18.79|18.59|18.78|18.58|3
1650905910000|2022-04-25 16:58:30|18.78|18.58|18.78|18.58|18.79|18.59|18.78|18.58|5
1650905920000|2022-04-25 16:58:40|18.79|18.59|18.78|18.58|18.79|18.59|18.78|18.58|4
1650905930000|2022-04-25 16:58:50|18.79|18.59|18.79|18.59|18.79|18.59|18.79|18.59|1
1650905950000|2022-04-25 16:59:10|18.8|18.6|18.8|18.6|18.8|18.6|18.8|18.6|1
1650905960000|2022-04-25 16:59:20|18.79|18.59|18.79|18.59|18.8|18.6|18.79|18.59|3
1650905970000|2022-04-25 16:59:30|18.8|18.6|18.8|18.6|18.8|18.6|18.8|18.6|1
1650905980000|2022-04-25 16:59:40|18.79|18.59|18.79|18.59|18.8|18.6|18.79|18.59|5
1650905990000|2022-04-25 16:59:50|18.78|18.58|18.79|18.59|18.79|18.59|18.78|18.58|8
1650906000000|2022-04-25 17:00:00|18.78|18.58|18.79|18.59|18.79|18.59|18.78|18.58|8
1650906010000|2022-04-25 17:00:10|18.8|18.6|18.8|18.6|18.81|18.61|18.79|18.59|7
1650906020000|2022-04-25 17:00:20|18.81|18.61|18.8|18.6|18.81|18.61|18.8|18.6|4
1650906030000|2022-04-25 17:00:30|18.79|18.59|18.79|18.59|18.79|18.59|18.79|18.59|1
1650906040000|2022-04-25 17:00:40|18.78|18.58|18.78|18.58|18.79|18.59|18.78|18.58|9
1650906050000|2022-04-25 17:00:50|18.77|18.57|18.77|18.57|18.78|18.58|18.77|18.57|3
1650906070000|2022-04-25 17:01:10|18.76|18.56|18.76|18.56|18.77|18.57|18.76|18.56|5
1650906150000|2022-04-25 17:02:30|18.77|18.57|18.76|18.56|18.77|18.57|18.76|18.56|12
1650906160000|2022-04-25 17:02:40|18.77|18.57|18.77|18.57|18.77|18.57|18.76|18.56|5
1650906180000|2022-04-25 17:03:00|18.78|18.58|18.78|18.58|18.78|18.58|18.78|18.58|1
1650906190000|2022-04-25 17:03:10|18.77|18.57|18.78|18.58|18.78|18.58|18.77|18.57|4
1650906200000|2022-04-25 17:03:20|18.77|18.57|18.77|18.57|18.77|18.57|18.77|18.57|1
1650906220000|2022-04-25 17:03:40|18.78|18.58|18.77|18.57|18.78|18.58|18.77|18.57|2
1650906240000|2022-04-25 17:04:00|18.76|18.56|18.77|18.57|18.77|18.57|18.76|18.56|2
1650906250000|2022-04-25 17:04:10|18.76|18.56|18.77|18.57|18.77|18.57|18.76|18.56|4
1650906260000|2022-04-25 17:04:20|18.78|18.58|18.78|18.58|18.78|18.58|18.78|18.58|1
1650906320000|2022-04-25 17:05:20|18.77|18.57|18.77|18.57|18.77|18.57|18.77|18.57|1
1650906380000|2022-04-25 17:06:20|18.78|18.58|18.79|18.59|18.79|18.59|18.78|18.58|2
1650906400000|2022-04-25 17:06:40|18.8|18.6|18.79|18.59|18.8|18.6|18.79|18.59|10
1650906470000|2022-04-25 17:07:50|18.8|18.6|18.8|18.6|18.8|18.6|18.8|18.6|1
1650906480000|2022-04-25 17:08:00|18.79|18.59|18.79|18.59|18.8|18.6|18.79|18.59|5
1650906490000|2022-04-25 17:08:10|18.8|18.6|18.79|18.59|18.8|18.6|18.79|18.59|12
1650906500000|2022-04-25 17:08:20|18.8|18.6|18.79|18.59|18.8|18.6|18.79|18.59|10
1650906510000|2022-04-25 17:08:30|18.8|18.6|18.79|18.59|18.8|18.6|18.79|18.59|10
1650906540000|2022-04-25 17:09:00|18.8|18.6|18.8|18.6|18.8|18.6|18.8|18.6|1
1650906550000|2022-04-25 17:09:10|18.79|18.59|18.79|18.59|18.79|18.59|18.79|18.59|1
1650906560000|2022-04-25 17:09:20|18.78|18.58|18.78|18.58|18.78|18.58|18.78|18.58|1
1650906590000|2022-04-25 17:09:50|18.79|18.59|18.79|18.59|18.79|18.59|18.78|18.58|3
1650906600000|2022-04-25 17:10:00|18.78|18.58|18.79|18.59|18.79|18.59|18.78|18.58|2
1650906610000|2022-04-25 17:10:10|18.78|18.58|18.79|18.59|18.79|18.59|18.78|18.58|2
1650906620000|2022-04-25 17:10:20|18.78|18.58|18.78|18.58|18.78|18.58|18.78|18.58|1
1650906630000|2022-04-25 17:10:30|18.79|18.59|18.78|18.58|18.79|18.59|18.78|18.58|2
1650906670000|2022-04-25 17:11:10|18.77|18.57|18.77|18.57|18.77|18.57|18.77|18.57|1
1650906680000|2022-04-25 17:11:20|18.78|18.58|18.78|18.58|18.78|18.58|18.78|18.58|1
1650906700000|2022-04-25 17:11:40|18.79|18.59|18.79|18.59|18.79|18.59|18.78|18.58|3
1650906710000|2022-04-25 17:11:50|18.8|18.6|18.8|18.6|18.8|18.6|18.8|18.6|1
1650906720000|2022-04-25 17:12:00|18.81|18.61|18.81|18.61|18.81|18.61|18.8|18.6|3
1650906730000|2022-04-25 17:12:10|18.8|18.6|18.81|18.61|18.81|18.61|18.8|18.6|2
1650906740000|2022-04-25 17:12:20|18.8|18.6|18.81|18.61|18.81|18.61|18.8|18.6|2
1650906890000|2022-04-25 17:14:50|18.8|18.6|18.8|18.6|18.8|18.6|18.8|18.6|1
1650906900000|2022-04-25 17:15:00|18.81|18.61|18.81|18.61|18.81|18.61|18.8|18.6|3
1650906910000|2022-04-25 17:15:10|18.82|18.62|18.82|18.62|18.83|18.63|18.82|18.62|7
1650906920000|2022-04-25 17:15:20|18.83|18.63|18.82|18.62|18.83|18.63|18.82|18.62|2
1650906930000|2022-04-25 17:15:30|18.81|18.61|18.82|18.62|18.82|18.62|18.81|18.61|2
1650906940000|2022-04-25 17:15:40|18.81|18.61|18.81|18.61|18.81|18.61|18.81|18.61|1
1650906960000|2022-04-25 17:16:00|18.82|18.62|18.82|18.62|18.82|18.62|18.82|18.62|1
1650906970000|2022-04-25 17:16:10|18.83|18.63|18.82|18.62|18.83|18.63|18.82|18.62|4
1650906980000|2022-04-25 17:16:20|18.81|18.61|18.81|18.61|18.81|18.61|18.81|18.61|1
1650907000000|2022-04-25 17:16:40|18.82|18.62|18.81|18.61|18.82|18.62|18.81|18.61|16
1650907010000|2022-04-25 17:16:50|18.82|18.62|18.81|18.61|18.82|18.62|18.81|18.61|4
1650907020000|2022-04-25 17:17:00|18.82|18.62|18.82|18.62|18.82|18.62|18.82|18.62|1
1650907040000|2022-04-25 17:17:20|18.81|18.61|18.81|18.61|18.82|18.62|18.81|18.61|3
1650907060000|2022-04-25 17:17:40|18.82|18.62|18.82|18.62|18.82|18.62|18.81|18.61|3
1650907070000|2022-04-25 17:17:50|18.81|18.61|18.81|18.61|18.81|18.61|18.81|18.61|1
1650907080000|2022-04-25 17:18:00|18.8|18.6|18.81|18.61|18.81|18.61|18.8|18.6|2
1650907210000|2022-04-25 17:20:10|18.82|18.62|18.81|18.61|18.82|18.62|18.81|18.61|2
1650907360000|2022-04-25 17:22:40|18.8|18.6|18.8|18.6|18.81|18.61|18.8|18.6|3
1650907370000|2022-04-25 17:22:50|18.81|18.61|18.81|18.61|18.81|18.61|18.81|18.61|1
1650907420000|2022-04-25 17:23:40|18.82|18.62|18.82|18.62|18.82|18.62|18.82|18.62|1
1650907430000|2022-04-25 17:23:50|18.81|18.61|18.81|18.61|18.81|18.61|18.81|18.61|1
1650907440000|2022-04-25 17:24:00|18.82|18.62|18.82|18.62|18.82|18.62|18.82|18.62|1
1650907470000|2022-04-25 17:24:30|18.81|18.61|18.81|18.61|18.82|18.62|18.81|18.61|5
1650907480000|2022-04-25 17:24:40|18.82|18.62|18.82|18.62|18.82|18.62|18.82|18.62|1
1650907500000|2022-04-25 17:25:00|18.81|18.61|18.82|18.62|18.82|18.62|18.81|18.61|6
1650907510000|2022-04-25 17:25:10|18.81|18.61|18.81|18.61|18.81|18.61|18.81|18.61|1
1650907530000|2022-04-25 17:25:30|18.82|18.62|18.82|18.62|18.82|18.62|18.82|18.62|1
1650907540000|2022-04-25 17:25:40|18.81|18.61|18.81|18.61|18.82|18.62|18.81|18.61|3
1650907550000|2022-04-25 17:25:50|18.82|18.62|18.82|18.62|18.82|18.62|18.82|18.62|1
1650907560000|2022-04-25 17:26:00|18.81|18.61|18.81|18.61|18.81|18.61|18.81|18.61|1
1650907580000|2022-04-25 17:26:20|18.8|18.6|18.8|18.6|18.8|18.6|18.8|18.6|1
1650907610000|2022-04-25 17:26:50|18.79|18.59|18.79|18.59|18.79|18.59|18.79|18.59|1
1650907660000|2022-04-25 17:27:40|18.8|18.6|18.79|18.59|18.8|18.6|18.79|18.59|2
1650907670000|2022-04-25 17:27:50|18.8|18.6|18.79|18.59|18.8|18.6|18.79|18.59|2
1650907680000|2022-04-25 17:28:00|18.8|18.6|18.8|18.6|18.8|18.6|18.8|18.6|1
1650907690000|2022-04-25 17:28:10|18.79|18.59|18.79|18.59|18.8|18.6|18.79|18.59|5
1650907700000|2022-04-25 17:28:20|18.8|18.6|18.8|18.6|18.8|18.6|18.79|18.59|3
1650907760000|2022-04-25 17:29:20|18.81|18.61|18.81|18.61|18.81|18.61|18.81|18.61|1
1650907800000|2022-04-25 17:30:00|18.82|18.62|18.82|18.62|18.82|18.62|18.82|18.62|1
1650907810000|2022-04-25 17:30:10|18.81|18.61|18.82|18.62|18.82|18.62|18.81|18.61|2
1650907820000|2022-04-25 17:30:20|18.83|18.63|18.83|18.63|18.83|18.63|18.82|18.62|3
1650907870000|2022-04-25 17:31:10|18.82|18.62|18.82|18.62|18.82|18.62|18.82|18.62|1
1650907880000|2022-04-25 17:31:20|18.83|18.63|18.83|18.63|18.83|18.63|18.82|18.62|3
1650907890000|2022-04-25 17:31:30|18.82|18.62|18.83|18.63|18.83|18.63|18.82|18.62|2
1650907930000|2022-04-25 17:32:10|18.82|18.62|18.83|18.63|18.83|18.63|18.82|18.62|2
1650907940000|2022-04-25 17:32:20|18.82|18.62|18.82|18.62|18.82|18.62|18.82|18.62|1
1650907950000|2022-04-25 17:32:30|18.81|18.61|18.81|18.61|18.81|18.61|18.81|18.61|1
1650907960000|2022-04-25 17:32:40|18.82|18.62|18.81|18.61|18.82|18.62|18.81|18.61|2
1650907970000|2022-04-25 17:32:50|18.82|18.62|18.82|18.62|18.82|18.62|18.82|18.62|1
1650907980000|2022-04-25 17:33:00|18.81|18.61|18.81|18.61|18.82|18.62|18.81|18.61|7
1650907990000|2022-04-25 17:33:10|18.8|18.6|18.8|18.6|18.8|18.6|18.8|18.6|1
1650908000000|2022-04-25 17:33:20|18.81|18.61|18.79|18.59|18.81|18.61|18.79|18.59|5
1650908010000|2022-04-25 17:33:30|18.8|18.6|18.78|18.58|18.8|18.6|18.78|18.58|15
1650908040000|2022-04-25 17:34:00|18.77|18.57|18.77|18.57|18.77|18.57|18.77|18.57|1
1650908050000|2022-04-25 17:34:10|18.76|18.56|18.77|18.57|18.77|18.57|18.76|18.56|2
1650908060000|2022-04-25 17:34:20|18.76|18.56|18.77|18.57|18.77|18.57|18.76|18.56|8
1650908070000|2022-04-25 17:34:30|18.76|18.56|18.77|18.57|18.77|18.57|18.76|18.56|4
1650908080000|2022-04-25 17:34:40|18.76|18.56|18.77|18.57|18.77|18.57|18.76|18.56|2
1650908130000|2022-04-25 17:35:30|18.78|18.58|18.78|18.58|18.78|18.58|18.78|18.58|1
1650908140000|2022-04-25 17:35:40|18.77|18.57|18.77|18.57|18.78|18.58|18.77|18.57|5
1650908150000|2022-04-25 17:35:50|18.78|18.58|18.77|18.57|18.78|18.58|18.77|18.57|2
1650908160000|2022-04-25 17:36:00|18.78|18.58|18.77|18.57|18.78|18.58|18.77|18.57|6
1650908260000|2022-04-25 17:37:40|18.78|18.58|18.77|18.57|18.78|18.58|18.77|18.57|2
1650908290000|2022-04-25 17:38:10|18.76|18.56|18.77|18.57|18.77|18.57|18.76|18.56|2
1650908300000|2022-04-25 17:38:20|18.76|18.56|18.76|18.56|18.77|18.57|18.76|18.56|3
1650908310000|2022-04-25 17:38:30|18.77|18.57|18.77|18.57|18.77|18.57|18.76|18.56|9
1650908320000|2022-04-25 17:38:40|18.76|18.56|18.77|18.57|18.77|18.57|18.76|18.56|10
1650908330000|2022-04-25 17:38:50|18.76|18.56|18.76|18.56|18.77|18.57|18.76|18.56|3
1650908350000|2022-04-25 17:39:10|18.75|18.55|18.75|18.55|18.75|18.55|18.75|18.55|1
1650908360000|2022-04-25 17:39:20|18.76|18.56|18.75|18.55|18.76|18.56|18.75|18.55|6
1650908370000|2022-04-25 17:39:30|18.76|18.56|18.75|18.55|18.76|18.56|18.75|18.55|2
1650908390000|2022-04-25 17:39:50|18.74|18.54|18.75|18.55|18.75|18.55|18.74|18.54|4
1650908410000|2022-04-25 17:40:10|18.76|18.56|18.77|18.57|18.77|18.57|18.76|18.56|2
1650908420000|2022-04-25 17:40:20|18.78|18.58|18.78|18.58|18.78|18.58|18.77|18.57|7
1650908430000|2022-04-25 17:40:30|18.77|18.57|18.78|18.58|18.78|18.58|18.77|18.57|8
1650908440000|2022-04-25 17:40:40|18.77|18.57|18.77|18.57|18.77|18.57|18.77|18.57|1
1650908450000|2022-04-25 17:40:50|18.78|18.58|18.77|18.57|18.78|18.58|18.77|18.57|2
1650908470000|2022-04-25 17:41:10|18.76|18.56|18.77|18.57|18.77|18.57|18.76|18.56|2
1650908480000|2022-04-25 17:41:20|18.76|18.56|18.77|18.57|18.77|18.57|18.76|18.56|2
1650908490000|2022-04-25 17:41:30|18.76|18.56|18.76|18.56|18.77|18.57|18.76|18.56|7
1650908520000|2022-04-25 17:42:00|18.77|18.57|18.76|18.56|18.77|18.57|18.76|18.56|4
1650908530000|2022-04-25 17:42:10|18.77|18.57|18.76|18.56|18.77|18.57|18.76|18.56|2
1650908540000|2022-04-25 17:42:20|18.77|18.57|18.76|18.56|18.77|18.57|18.76|18.56|2
1650908550000|2022-04-25 17:42:30|18.77|18.57|18.77|18.57|18.77|18.57|18.76|18.56|7
1650908560000|2022-04-25 17:42:40|18.76|18.56|18.76|18.56|18.77|18.57|18.76|18.56|3
1650908640000|2022-04-25 17:44:00|18.75|18.55|18.75|18.55|18.75|18.55|18.75|18.55|1
1650908800000|2022-04-25 17:46:40|18.74|18.54|18.74|18.54|18.75|18.55|18.74|18.54|3
1650908810000|2022-04-25 17:46:50|18.75|18.55|18.75|18.55|18.75|18.55|18.75|18.55|1
1650908820000|2022-04-25 17:47:00|18.74|18.54|18.75|18.55|18.75|18.55|18.74|18.54|6
1650908890000|2022-04-25 17:48:10|18.76|18.56|18.76|18.56|18.76|18.56|18.76|18.56|1
1650908980000|2022-04-25 17:49:40|18.77|18.57|18.76|18.56|18.77|18.57|18.76|18.56|2
1650909020000|2022-04-25 17:50:20|18.75|18.55|18.75|18.55|18.75|18.55|18.75|18.55|1
1650909030000|2022-04-25 17:50:30|18.76|18.56|18.75|18.55|18.76|18.56|18.75|18.55|2
1650909180000|2022-04-25 17:53:00|18.74|18.54|18.75|18.55|18.75|18.55|18.74|18.54|4
1650909230000|2022-04-25 17:53:50|18.76|18.56|18.76|18.56|18.76|18.56|18.75|18.55|3
1650909270000|2022-04-25 17:54:30|18.75|18.55|18.75|18.55|18.76|18.56|18.75|18.55|3
1650909280000|2022-04-25 17:54:40|18.76|18.56|18.75|18.55|18.76|18.56|18.75|18.55|6
1650909290000|2022-04-25 17:54:50|18.74|18.54|18.74|18.54|18.75|18.55|18.74|18.54|5
1650909300000|2022-04-25 17:55:00|18.75|18.55|18.75|18.55|18.75|18.55|18.74|18.54|11
1650909310000|2022-04-25 17:55:10|18.74|18.54|18.74|18.54|18.75|18.55|18.74|18.54|5
1650909330000|2022-04-25 17:55:30|18.73|18.53|18.73|18.53|18.73|18.53|18.73|18.53|1
1650909340000|2022-04-25 17:55:40|18.74|18.54|18.74|18.54|18.75|18.55|18.74|18.54|5
1650909350000|2022-04-25 17:55:50|18.75|18.55|18.75|18.55|18.75|18.55|18.75|18.55|1
1650909360000|2022-04-25 17:56:00|18.74|18.54|18.74|18.54|18.75|18.55|18.74|18.54|3
1650909370000|2022-04-25 17:56:10|18.75|18.55|18.75|18.55|18.75|18.55|18.74|18.54|9
1650909390000|2022-04-25 17:56:30|18.76|18.56|18.75|18.55|18.76|18.56|18.75|18.55|2
1650909400000|2022-04-25 17:56:40|18.76|18.56|18.76|18.56|18.76|18.56|18.75|18.55|3
1650909430000|2022-04-25 17:57:10|18.75|18.55|18.76|18.56|18.76|18.56|18.75|18.55|4
1650909440000|2022-04-25 17:57:20|18.75|18.55|18.75|18.55|18.76|18.56|18.75|18.55|3
1650909450000|2022-04-25 17:57:30|18.76|18.56|18.75|18.55|18.76|18.56|18.75|18.55|4
1650909460000|2022-04-25 17:57:40|18.76|18.56|18.75|18.55|18.76|18.56|18.75|18.55|2
1650909480000|2022-04-25 17:58:00|18.76|18.56|18.76|18.56|18.76|18.56|18.76|18.56|1
1650909490000|2022-04-25 17:58:10|18.75|18.55|18.75|18.55|18.75|18.55|18.75|18.55|1
1650909510000|2022-04-25 17:58:30|18.76|18.56|18.75|18.55|18.76|18.56|18.75|18.55|2
1650909520000|2022-04-25 17:58:40|18.76|18.56|18.76|18.56|18.76|18.56|18.76|18.56|1
1650909530000|2022-04-25 17:58:50|18.75|18.55|18.75|18.55|18.76|18.56|18.75|18.55|9
1650909540000|2022-04-25 17:59:00|18.76|18.56|18.75|18.55|18.76|18.56|18.75|18.55|4
1650909550000|2022-04-25 17:59:10|18.76|18.56|18.75|18.55|18.76|18.56|18.75|18.55|4
1650909590000|2022-04-25 17:59:50|18.74|18.54|18.75|18.55|18.75|18.55|18.74|18.54|2
1650909600000|2022-04-25 18:00:00|18.76|18.56|18.76|18.56|18.76|18.56|18.76|18.56|1
1650909650000|2022-04-25 18:00:50|18.77|18.57|18.77|18.57|18.77|18.57|18.77|18.57|1
1650909660000|2022-04-25 18:01:00|18.76|18.56|18.77|18.57|18.77|18.57|18.76|18.56|2
1650909670000|2022-04-25 18:01:10|18.76|18.56|18.76|18.56|18.77|18.57|18.76|18.56|5
1650909690000|2022-04-25 18:01:30|18.75|18.55|18.75|18.55|18.75|18.55|18.75|18.55|1
1650909700000|2022-04-25 18:01:40|18.74|18.54|18.74|18.54|18.74|18.54|18.74|18.54|1
1650909710000|2022-04-25 18:01:50|18.75|18.55|18.75|18.55|18.75|18.55|18.75|18.55|1
1650909720000|2022-04-25 18:02:00|18.76|18.56|18.76|18.56|18.76|18.56|18.76|18.56|1
1650909730000|2022-04-25 18:02:10|18.75|18.55|18.76|18.56|18.76|18.56|18.75|18.55|6
1650909740000|2022-04-25 18:02:20|18.75|18.55|18.75|18.55|18.75|18.55|18.75|18.55|1
1650909750000|2022-04-25 18:02:30|18.74|18.54|18.75|18.55|18.75|18.55|18.74|18.54|2
1650909770000|2022-04-25 18:02:50|18.74|18.54|18.74|18.54|18.75|18.55|18.74|18.54|3
1650909780000|2022-04-25 18:03:00|18.73|18.53|18.74|18.54|18.74|18.54|18.73|18.53|10
1650909790000|2022-04-25 18:03:10|18.73|18.53|18.74|18.54|18.74|18.54|18.73|18.53|6
1650909800000|2022-04-25 18:03:20|18.73|18.53|18.74|18.54|18.74|18.54|18.73|18.53|4
1650909810000|2022-04-25 18:03:30|18.73|18.53|18.74|18.54|18.74|18.54|18.73|18.53|2
1650909820000|2022-04-25 18:03:40|18.73|18.53|18.74|18.54|18.74|18.54|18.73|18.53|6
1650909830000|2022-04-25 18:03:50|18.73|18.53|18.74|18.54|18.74|18.54|18.73|18.53|2
1650909840000|2022-04-25 18:04:00|18.73|18.53|18.74|18.54|18.74|18.54|18.73|18.53|6
1650909860000|2022-04-25 18:04:20|18.73|18.53|18.74|18.54|18.74|18.54|18.73|18.53|4
1650909870000|2022-04-25 18:04:30|18.73|18.53|18.73|18.53|18.74|18.54|18.73|18.53|3
1650909880000|2022-04-25 18:04:40|18.74|18.54|18.73|18.53|18.74|18.54|18.72|18.52|4
1650909900000|2022-04-25 18:05:00|18.74|18.54|18.73|18.53|18.74|18.54|18.73|18.53|12
1650909910000|2022-04-25 18:05:10|18.74|18.54|18.74|18.54|18.74|18.54|18.73|18.53|7
1650909920000|2022-04-25 18:05:20|18.75|18.55|18.75|18.55|18.75|18.55|18.75|18.55|1
1650909940000|2022-04-25 18:05:40|18.74|18.54|18.74|18.54|18.75|18.55|18.74|18.54|7
1650909950000|2022-04-25 18:05:50|18.75|18.55|18.74|18.54|18.75|18.55|18.74|18.54|2
1650909970000|2022-04-25 18:06:10|18.73|18.53|18.74|18.54|18.74|18.54|18.73|18.53|2
1650910000000|2022-04-25 18:06:40|18.73|18.53|18.74|18.54|18.74|18.54|18.73|18.53|4
1650910010000|2022-04-25 18:06:50|18.73|18.53|18.74|18.54|18.74|18.54|18.73|18.53|2
1650910020000|2022-04-25 18:07:00|18.73|18.53|18.73|18.53|18.73|18.53|18.72|18.52|5
1650910080000|2022-04-25 18:08:00|18.72|18.52|18.73|18.53|18.73|18.53|18.72|18.52|2
1650910090000|2022-04-25 18:08:10|18.72|18.52|18.73|18.53|18.73|18.53|18.72|18.52|10
1650910100000|2022-04-25 18:08:20|18.72|18.52|18.73|18.53|18.73|18.53|18.72|18.52|4
1650910120000|2022-04-25 18:08:40|18.74|18.54|18.74|18.54|18.74|18.54|18.73|18.53|3
1650910130000|2022-04-25 18:08:50|18.75|18.55|18.74|18.54|18.75|18.55|18.74|18.54|2
1650910140000|2022-04-25 18:09:00|18.75|18.55|18.75|18.55|18.75|18.55|18.75|18.55|1
1650910150000|2022-04-25 18:09:10|18.76|18.56|18.75|18.55|18.76|18.56|18.75|18.55|4
1650910160000|2022-04-25 18:09:20|18.76|18.56|18.76|18.56|18.76|18.56|18.75|18.55|15
1650910170000|2022-04-25 18:09:30|18.75|18.55|18.75|18.55|18.76|18.56|18.75|18.55|9
1650910180000|2022-04-25 18:09:40|18.76|18.56|18.75|18.55|18.76|18.56|18.75|18.55|6
1650910190000|2022-04-25 18:09:50|18.76|18.56|18.76|18.56|18.76|18.56|18.75|18.55|7
1650910200000|2022-04-25 18:10:00|18.77|18.57|18.77|18.57|18.77|18.57|18.76|18.56|5
1650910220000|2022-04-25 18:10:20|18.76|18.56|18.77|18.57|18.77|18.57|18.76|18.56|2
1650910230000|2022-04-25 18:10:30|18.76|18.56|18.76|18.56|18.77|18.57|18.76|18.56|3
1650910250000|2022-04-25 18:10:50|18.75|18.55|18.76|18.56|18.76|18.56|18.75|18.55|4
1650910260000|2022-04-25 18:11:00|18.75|18.55|18.76|18.56|18.76|18.56|18.75|18.55|2
1650910270000|2022-04-25 18:11:10|18.75|18.55|18.75|18.55|18.76|18.56|18.75|18.55|5
1650910280000|2022-04-25 18:11:20|18.74|18.54|18.74|18.54|18.74|18.54|18.74|18.54|1
1650910290000|2022-04-25 18:11:30|18.75|18.55|18.74|18.54|18.75|18.55|18.74|18.54|2
1650910320000|2022-04-25 18:12:00|18.73|18.53|18.73|18.53|18.74|18.54|18.73|18.53|3
1650910330000|2022-04-25 18:12:10|18.72|18.52|18.73|18.53|18.73|18.53|18.72|18.52|4
1650910360000|2022-04-25 18:12:40|18.72|18.52|18.73|18.53|18.73|18.53|18.72|18.52|6
1650910390000|2022-04-25 18:13:10|18.74|18.54|18.74|18.54|18.74|18.54|18.73|18.53|3
1650910400000|2022-04-25 18:13:20|18.75|18.55|18.74|18.54|18.75|18.55|18.74|18.54|4
1650910410000|2022-04-25 18:13:30|18.75|18.55|18.75|18.55|18.75|18.55|18.75|18.55|1
1650910490000|2022-04-25 18:14:50|18.74|18.54|18.74|18.54|18.75|18.55|18.74|18.54|5
1650910500000|2022-04-25 18:15:00|18.75|18.55|18.74|18.54|18.75|18.55|18.74|18.54|2
1650910510000|2022-04-25 18:15:10|18.75|18.55|18.74|18.54|18.75|18.55|18.74|18.54|4
1650910520000|2022-04-25 18:15:20|18.75|18.55|18.75|18.55|18.75|18.55|18.74|18.54|3
1650910530000|2022-04-25 18:15:30|18.74|18.54|18.75|18.55|18.75|18.55|18.74|18.54|10
1650910540000|2022-04-25 18:15:40|18.74|18.54|18.74|18.54|18.75|18.55|18.74|18.54|9
1650910550000|2022-04-25 18:15:50|18.75|18.55|18.75|18.55|18.75|18.55|18.74|18.54|7
1650910570000|2022-04-25 18:16:10|18.74|18.54|18.74|18.54|18.74|18.54|18.74|18.54|1
1650910600000|2022-04-25 18:16:40|18.75|18.55|18.75|18.55|18.75|18.55|18.75|18.55|1
1650910610000|2022-04-25 18:16:50|18.74|18.54|18.75|18.55|18.75|18.55|18.74|18.54|2
1650910620000|2022-04-25 18:17:00|18.76|18.56|18.75|18.55|18.76|18.56|18.75|18.55|4
1650910660000|2022-04-25 18:17:40|18.76|18.56|18.75|18.55|18.76|18.56|18.75|18.55|2
1650910690000|2022-04-25 18:18:10|18.76|18.56|18.75|18.55|18.76|18.56|18.75|18.55|2
1650910700000|2022-04-25 18:18:20|18.76|18.56|18.75|18.55|18.76|18.56|18.75|18.55|10
1650910710000|2022-04-25 18:18:30|18.76|18.56|18.76|18.56|18.76|18.56|18.75|18.55|7
1650910720000|2022-04-25 18:18:40|18.75|18.55|18.75|18.55|18.76|18.56|18.75|18.55|5
1650910740000|2022-04-25 18:19:00|18.76|18.56|18.75|18.55|18.76|18.56|18.75|18.55|8
1650910750000|2022-04-25 18:19:10|18.76|18.56|18.75|18.55|18.76|18.56|18.75|18.55|6
1650910760000|2022-04-25 18:19:20|18.74|18.54|18.74|18.54|18.75|18.55|18.74|18.54|9
1650910770000|2022-04-25 18:19:30|18.75|18.55|18.74|18.54|18.75|18.55|18.74|18.54|6
1650910780000|2022-04-25 18:19:40|18.75|18.55|18.75|18.55|18.75|18.55|18.74|18.54|5
1650910790000|2022-04-25 18:19:50|18.74|18.54|18.75|18.55|18.75|18.55|18.74|18.54|4
1650910800000|2022-04-25 18:20:00|18.74|18.54|18.74|18.54|18.74|18.54|18.74|18.54|1
1650910870000|2022-04-25 18:21:10|18.75|18.55|18.75|18.55|18.75|18.55|18.75|18.55|1
1650910890000|2022-04-25 18:21:30|18.76|18.56|18.76|18.56|18.76|18.56|18.75|18.55|3
1650910920000|2022-04-25 18:22:00|18.75|18.55|18.75|18.55|18.75|18.55|18.75|18.55|1
1650910940000|2022-04-25 18:22:20|18.74|18.54|18.74|18.54|18.75|18.55|18.74|18.54|3
1650910950000|2022-04-25 18:22:30|18.75|18.55|18.75|18.55|18.75|18.55|18.74|18.54|9
1650910960000|2022-04-25 18:22:40|18.74|18.54|18.75|18.55|18.75|18.55|18.74|18.54|10
1650910970000|2022-04-25 18:22:50|18.74|18.54|18.75|18.55|18.75|18.55|18.74|18.54|2
1650910980000|2022-04-25 18:23:00|18.74|18.54|18.75|18.55|18.75|18.55|18.74|18.54|2
1650910990000|2022-04-25 18:23:10|18.74|18.54|18.75|18.55|18.75|18.55|18.74|18.54|2
1650911010000|2022-04-25 18:23:30|18.74|18.54|18.75|18.55|18.75|18.55|18.74|18.54|6
1650911020000|2022-04-25 18:23:40|18.74|18.54|18.75|18.55|18.75|18.55|18.74|18.54|2
1650911070000|2022-04-25 18:24:30|18.74|18.54|18.74|18.54|18.74|18.54|18.74|18.54|1
1650911100000|2022-04-25 18:25:00|18.75|18.55|18.75|18.55|18.75|18.55|18.75|18.55|1
1650911220000|2022-04-25 18:27:00|18.74|18.54|18.75|18.55|18.75|18.55|18.74|18.54|6
1650911230000|2022-04-25 18:27:10|18.74|18.54|18.75|18.55|18.75|18.55|18.74|18.54|2
1650911240000|2022-04-25 18:27:20|18.76|18.56|18.75|18.55|18.76|18.56|18.75|18.55|6
1650911250000|2022-04-25 18:27:30|18.76|18.56|18.75|18.55|18.76|18.56|18.75|18.55|6
1650911300000|2022-04-25 18:28:20|18.74|18.54|18.74|18.54|18.75|18.55|18.74|18.54|5
1650911330000|2022-04-25 18:28:50|18.75|18.55|18.74|18.54|18.75|18.55|18.74|18.54|2
1650911340000|2022-04-25 18:29:00|18.75|18.55|18.75|18.55|18.75|18.55|18.74|18.54|3
1650911360000|2022-04-25 18:29:20|18.76|18.56|18.76|18.56|18.76|18.56|18.75|18.55|9
1650911370000|2022-04-25 18:29:30|18.75|18.55|18.75|18.55|18.75|18.55|18.75|18.55|1
1650911390000|2022-04-25 18:29:50|18.76|18.56|18.75|18.55|18.76|18.56|18.75|18.55|4
1650911400000|2022-04-25 18:30:00|18.76|18.56|18.76|18.56|18.76|18.56|18.75|18.55|5
1650911410000|2022-04-25 18:30:10|18.75|18.55|18.75|18.55|18.76|18.56|18.74|18.54|9
1650911420000|2022-04-25 18:30:20|18.74|18.54|18.75|18.55|18.75|18.55|18.74|18.54|4
1650911430000|2022-04-25 18:30:30|18.74|18.54|18.74|18.54|18.75|18.55|18.74|18.54|3
1650911440000|2022-04-25 18:30:40|18.75|18.55|18.74|18.54|18.75|18.55|18.74|18.54|2
1650911450000|2022-04-25 18:30:50|18.75|18.55|18.74|18.54|18.75|18.55|18.74|18.54|2
1650911500000|2022-04-25 18:31:40|18.73|18.53|18.73|18.53|18.74|18.54|18.73|18.53|7
1650911510000|2022-04-25 18:31:50|18.74|18.54|18.74|18.54|18.74|18.54|18.73|18.53|11
1650911530000|2022-04-25 18:32:10|18.73|18.53|18.73|18.53|18.74|18.54|18.73|18.53|5
1650911550000|2022-04-25 18:32:30|18.74|18.54|18.73|18.53|18.74|18.54|18.73|18.53|2
1650911560000|2022-04-25 18:32:40|18.74|18.54|18.74|18.54|18.74|18.54|18.74|18.54|1
1650911570000|2022-04-25 18:32:50|18.73|18.53|18.73|18.53|18.73|18.53|18.73|18.53|1
1650911580000|2022-04-25 18:33:00|18.74|18.54|18.75|18.55|18.75|18.55|18.74|18.54|2
1650911590000|2022-04-25 18:33:10|18.74|18.54|18.75|18.55|18.75|18.55|18.74|18.54|8
1650911650000|2022-04-25 18:34:10|18.76|18.56|18.76|18.56|18.76|18.56|18.75|18.55|3
1650911660000|2022-04-25 18:34:20|18.75|18.55|18.76|18.56|18.76|18.56|18.75|18.55|8
1650911670000|2022-04-25 18:34:30|18.75|18.55|18.75|18.55|18.76|18.56|18.75|18.55|3
1650911730000|2022-04-25 18:35:30|18.76|18.56|18.76|18.56|18.76|18.56|18.76|18.56|1
1650911740000|2022-04-25 18:35:40|18.75|18.55|18.75|18.55|18.75|18.55|18.75|18.55|1
1650911760000|2022-04-25 18:36:00|18.76|18.56|18.75|18.55|18.76|18.56|18.75|18.55|4
1650911780000|2022-04-25 18:36:20|18.74|18.54|18.75|18.55|18.75|18.55|18.74|18.54|4
1650911790000|2022-04-25 18:36:30|18.74|18.54|18.75|18.55|18.75|18.55|18.74|18.54|2
1650911800000|2022-04-25 18:36:40|18.74|18.54|18.75|18.55|18.75|18.55|18.74|18.54|4
1650911820000|2022-04-25 18:37:00|18.74|18.54|18.75|18.55|18.75|18.55|18.74|18.54|2
1650911870000|2022-04-25 18:37:50|18.76|18.56|18.76|18.56|18.76|18.56|18.75|18.55|5
1650911880000|2022-04-25 18:38:00|18.77|18.57|18.77|18.57|18.78|18.58|18.77|18.57|5
1650911890000|2022-04-25 18:38:10|18.78|18.58|18.77|18.57|18.78|18.58|18.77|18.57|4
1650911900000|2022-04-25 18:38:20|18.78|18.58|18.77|18.57|18.78|18.58|18.77|18.57|6
1650911910000|2022-04-25 18:38:30|18.78|18.58|18.77|18.57|18.78|18.58|18.77|18.57|2
1650911920000|2022-04-25 18:38:40|18.78|18.58|18.77|18.57|18.78|18.58|18.77|18.57|2
1650911930000|2022-04-25 18:38:50|18.78|18.58|18.77|18.57|18.78|18.58|18.77|18.57|2
1650911950000|2022-04-25 18:39:10|18.78|18.58|18.77|18.57|18.78|18.58|18.77|18.57|2
1650911980000|2022-04-25 18:39:40|18.76|18.56|18.77|18.57|18.77|18.57|18.76|18.56|8
1650911990000|2022-04-25 18:39:50|18.76|18.56|18.76|18.56|18.77|18.57|18.76|18.56|3
1650912000000|2022-04-25 18:40:00|18.77|18.57|18.76|18.56|18.77|18.57|18.76|18.56|4
1650912010000|2022-04-25 18:40:10|18.77|18.57|18.77|18.57|18.77|18.57|18.76|18.56|3
1650912020000|2022-04-25 18:40:20|18.76|18.56|18.76|18.56|18.77|18.57|18.76|18.56|3
1650912030000|2022-04-25 18:40:30|18.77|18.57|18.77|18.57|18.77|18.57|18.76|18.56|3
1650912060000|2022-04-25 18:41:00|18.78|18.58|18.77|18.57|18.78|18.58|18.77|18.57|4
1650912070000|2022-04-25 18:41:10|18.78|18.58|18.77|18.57|18.78|18.58|18.77|18.57|2
1650912090000|2022-04-25 18:41:30|18.78|18.58|18.77|18.57|18.78|18.58|18.77|18.57|4
1650912120000|2022-04-25 18:42:00|18.78|18.58|18.77|18.57|18.78|18.58|18.77|18.57|4
1650912180000|2022-04-25 18:43:00|18.78|18.58|18.78|18.58|18.78|18.58|18.77|18.57|5
1650912200000|2022-04-25 18:43:20|18.77|18.57|18.78|18.58|18.78|18.58|18.77|18.57|4
1650912230000|2022-04-25 18:43:50|18.77|18.57|18.77|18.57|18.77|18.57|18.77|18.57|1
1650912240000|2022-04-25 18:44:00|18.78|18.58|18.77|18.57|18.78|18.58|18.77|18.57|10
1650912250000|2022-04-25 18:44:10|18.78|18.58|18.77|18.57|18.78|18.58|18.77|18.57|8
1650912260000|2022-04-25 18:44:20|18.78|18.58|18.78|18.58|18.78|18.58|18.77|18.57|3
1650912270000|2022-04-25 18:44:30|18.77|18.57|18.77|18.57|18.78|18.58|18.77|18.57|3
1650912280000|2022-04-25 18:44:40|18.76|18.56|18.76|18.56|18.77|18.57|18.76|18.56|7
1650912290000|2022-04-25 18:44:50|18.77|18.57|18.77|18.57|18.77|18.57|18.76|18.56|3
1650912300000|2022-04-25 18:45:00|18.76|18.56|18.76|18.56|18.77|18.57|18.76|18.56|9
1650912310000|2022-04-25 18:45:10|18.77|18.57|18.77|18.57|18.77|18.57|18.76|18.56|3
1650912320000|2022-04-25 18:45:20|18.76|18.56|18.77|18.57|18.77|18.57|18.76|18.56|8
1650912340000|2022-04-25 18:45:40|18.78|18.58|18.78|18.58|18.78|18.58|18.78|18.58|1
1650912350000|2022-04-25 18:45:50|18.79|18.59|18.8|18.6|18.8|18.6|18.79|18.59|2
1650912390000|2022-04-25 18:46:30|18.81|18.61|18.83|18.63|18.83|18.63|18.81|18.61|7
1650912400000|2022-04-25 18:46:40|18.84|18.64|18.85|18.65|18.85|18.65|18.84|18.64|4
1650912410000|2022-04-25 18:46:50|18.84|18.64|18.85|18.65|18.85|18.65|18.84|18.64|4
1650912430000|2022-04-25 18:47:10|18.86|18.66|18.85|18.65|18.86|18.66|18.85|18.65|2
1650912440000|2022-04-25 18:47:20|18.86|18.66|18.86|18.66|18.86|18.66|18.86|18.66|1
1650912460000|2022-04-25 18:47:40|18.85|18.65|18.86|18.66|18.86|18.66|18.85|18.65|2
1650912470000|2022-04-25 18:47:50|18.85|18.65|18.86|18.66|18.86|18.66|18.85|18.65|2
1650912480000|2022-04-25 18:48:00|18.85|18.65|18.86|18.66|18.86|18.66|18.85|18.65|12
1650912490000|2022-04-25 18:48:10|18.87|18.67|18.84|18.64|18.87|18.67|18.84|18.64|10
1650912510000|2022-04-25 18:48:30|18.85|18.65|18.84|18.64|18.85|18.65|18.84|18.64|6
1650912520000|2022-04-25 18:48:40|18.85|18.65|18.84|18.64|18.85|18.65|18.84|18.64|14
1650912530000|2022-04-25 18:48:50|18.85|18.65|18.88|18.68|18.88|18.68|18.85|18.65|4
1650912540000|2022-04-25 18:49:00|18.89|18.69|18.89|18.69|18.89|18.69|18.88|18.68|7
1650912550000|2022-04-25 18:49:10|18.9|18.7|18.9|18.7|18.91|18.71|18.89|18.69|10
1650912560000|2022-04-25 18:49:20|18.89|18.69|18.89|18.69|18.9|18.7|18.89|18.69|3
1650912570000|2022-04-25 18:49:30|18.9|18.7|18.89|18.69|18.9|18.7|18.89|18.69|6
1650912580000|2022-04-25 18:49:40|18.9|18.7|18.9|18.7|18.9|18.7|18.89|18.69|3
1650912590000|2022-04-25 18:49:50|18.91|18.71|18.9|18.7|18.91|18.71|18.9|18.7|8
1650912600000|2022-04-25 18:50:00|18.91|18.71|18.91|18.71|18.91|18.71|18.9|18.7|5
1650912610000|2022-04-25 18:50:10|18.9|18.7|18.91|18.71|18.91|18.71|18.9|18.7|10
1650912620000|2022-04-25 18:50:20|18.92|18.72|18.92|18.72|18.92|18.72|18.91|18.71|15
1650912630000|2022-04-25 18:50:30|18.91|18.71|18.91|18.71|18.92|18.72|18.9|18.7|5
1650912640000|2022-04-25 18:50:40|18.9|18.7|18.9|18.7|18.91|18.71|18.9|18.7|9
1650912660000|2022-04-25 18:51:00|18.91|18.71|18.9|18.7|18.91|18.71|18.9|18.7|4
1650912670000|2022-04-25 18:51:10|18.91|18.71|18.91|18.71|18.91|18.71|18.9|18.7|7
1650912680000|2022-04-25 18:51:20|18.92|18.72|18.92|18.72|18.92|18.72|18.91|18.71|7
1650912690000|2022-04-25 18:51:30|18.91|18.71|18.93|18.73|18.93|18.73|18.91|18.71|7
1650912700000|2022-04-25 18:51:40|18.92|18.72|18.93|18.73|18.93|18.73|18.92|18.72|4
1650912710000|2022-04-25 18:51:50|18.92|18.72|18.93|18.73|18.93|18.73|18.92|18.72|6
1650912720000|2022-04-25 18:52:00|18.92|18.72|18.92|18.72|18.93|18.73|18.92|18.72|3
1650912730000|2022-04-25 18:52:10|18.93|18.73|18.93|18.73|18.93|18.73|18.92|18.72|9
1650912740000|2022-04-25 18:52:20|18.92|18.72|18.92|18.72|18.93|18.73|18.92|18.72|5
1650912750000|2022-04-25 18:52:30|18.91|18.71|18.92|18.72|18.92|18.72|18.91|18.71|6
1650912760000|2022-04-25 18:52:40|18.91|18.71|18.91|18.71|18.92|18.72|18.91|18.71|3
1650912770000|2022-04-25 18:52:50|18.9|18.7|18.91|18.71|18.92|18.72|18.9|18.7|10
1650912780000|2022-04-25 18:53:00|18.92|18.72|18.92|18.72|18.92|18.72|18.91|18.71|13
1650912790000|2022-04-25 18:53:10|18.93|18.73|18.93|18.73|18.93|18.73|18.93|18.73|1
1650912820000|2022-04-25 18:53:40|18.92|18.72|18.93|18.73|18.93|18.73|18.92|18.72|10
1650912830000|2022-04-25 18:53:50|18.92|18.72|18.92|18.72|18.92|18.72|18.92|18.72|1
1650912840000|2022-04-25 18:54:00|18.93|18.73|18.93|18.73|18.93|18.73|18.92|18.72|5
1650912850000|2022-04-25 18:54:10|18.94|18.74|18.93|18.73|18.94|18.74|18.93|18.73|2
1650912860000|2022-04-25 18:54:20|18.94|18.74|18.93|18.73|18.94|18.74|18.93|18.73|2
1650912870000|2022-04-25 18:54:30|18.94|18.74|18.94|18.74|18.95|18.75|18.93|18.73|7
1650912880000|2022-04-25 18:54:40|18.95|18.75|18.95|18.75|18.96|18.76|18.95|18.75|5
1650912890000|2022-04-25 18:54:50|18.96|18.76|18.96|18.76|18.96|18.76|18.96|18.76|1
1650912900000|2022-04-25 18:55:00|18.95|18.75|18.95|18.75|18.95|18.75|18.95|18.75|1
1650912910000|2022-04-25 18:55:10|18.94|18.74|18.94|18.74|18.95|18.75|18.94|18.74|3
1650912920000|2022-04-25 18:55:20|18.93|18.73|18.93|18.73|18.94|18.74|18.93|18.73|7
1650912950000|2022-04-25 18:55:50|18.92|18.72|18.93|18.73|18.93|18.73|18.92|18.72|2
1650912960000|2022-04-25 18:56:00|18.92|18.72|18.93|18.73|18.93|18.73|18.92|18.72|2
1650912970000|2022-04-25 18:56:10|18.92|18.72|18.93|18.73|18.93|18.73|18.92|18.72|2
1650912980000|2022-04-25 18:56:20|18.92|18.72|18.92|18.72|18.93|18.73|18.92|18.72|7
1650913000000|2022-04-25 18:56:40|18.91|18.71|18.92|18.72|18.92|18.72|18.91|18.71|12
1650913020000|2022-04-25 18:57:00|18.91|18.71|18.92|18.72|18.92|18.72|18.91|18.71|4
1650913030000|2022-04-25 18:57:10|18.91|18.71|18.92|18.72|18.92|18.72|18.91|18.71|2
1650913040000|2022-04-25 18:57:20|18.93|18.73|18.92|18.72|18.93|18.73|18.92|18.72|4
1650913050000|2022-04-25 18:57:30|18.93|18.73|18.92|18.72|18.93|18.73|18.92|18.72|6
1650913060000|2022-04-25 18:57:40|18.93|18.73|18.92|18.72|18.93|18.73|18.92|18.72|2
1650913090000|2022-04-25 18:58:10|18.91|18.71|18.92|18.72|18.92|18.72|18.91|18.71|4
1650913100000|2022-04-25 18:58:20|18.91|18.71|18.92|18.72|18.92|18.72|18.91|18.71|6
1650913110000|2022-04-25 18:58:30|18.91|18.71|18.91|18.71|18.91|18.71|18.91|18.71|1
1650913120000|2022-04-25 18:58:40|18.92|18.72|18.92|18.72|18.92|18.72|18.92|18.72|1
1650913130000|2022-04-25 18:58:50|18.91|18.71|18.92|18.72|18.92|18.72|18.91|18.71|2
1650913140000|2022-04-25 18:59:00|18.91|18.71|18.91|18.71|18.91|18.71|18.91|18.71|1
1650913160000|2022-04-25 18:59:20|18.9|18.7|18.91|18.71|18.91|18.71|18.9|18.7|2
1650913190000|2022-04-25 18:59:50|18.9|18.7|18.89|18.69|18.9|18.7|18.89|18.69|2
1650913200000|2022-04-25 19:00:00|18.88|18.68|18.89|18.69|18.89|18.69|18.88|18.68|6
1650913210000|2022-04-25 19:00:10|18.9|18.7|18.89|18.69|18.9|18.7|18.89|18.69|2
1650913220000|2022-04-25 19:00:20|18.88|18.68|18.89|18.69|18.89|18.69|18.88|18.68|8
1650913230000|2022-04-25 19:00:30|18.9|18.7|18.89|18.69|18.9|18.7|18.89|18.69|16
1650913240000|2022-04-25 19:00:40|18.9|18.7|18.9|18.7|18.9|18.7|18.89|18.69|5
1650913260000|2022-04-25 19:01:00|18.89|18.69|18.89|18.69|18.89|18.69|18.89|18.69|1
1650913270000|2022-04-25 19:01:10|18.88|18.68|18.88|18.68|18.89|18.69|18.88|18.68|5
1650913290000|2022-04-25 19:01:30|18.87|18.67|18.88|18.68|18.88|18.68|18.87|18.67|8
1650913300000|2022-04-25 19:01:40|18.89|18.69|18.89|18.69|18.89|18.69|18.89|18.69|1
1650913320000|2022-04-25 19:02:00|18.88|18.68|18.88|18.68|18.88|18.68|18.88|18.68|1
1650913370000|2022-04-25 19:02:50|18.87|18.67|18.89|18.69|18.89|18.69|18.87|18.67|5
1650913380000|2022-04-25 19:03:00|18.88|18.68|18.89|18.69|18.89|18.69|18.88|18.68|2
1650913390000|2022-04-25 19:03:10|18.88|18.68|18.88|18.68|18.89|18.69|18.87|18.67|7
1650913400000|2022-04-25 19:03:20|18.87|18.67|18.87|18.67|18.88|18.68|18.86|18.66|7
1650913440000|2022-04-25 19:04:00|18.86|18.66|18.86|18.66|18.87|18.67|18.86|18.66|3
1650913490000|2022-04-25 19:04:50|18.87|18.67|18.87|18.67|18.87|18.67|18.86|18.66|3
1650913520000|2022-04-25 19:05:20|18.86|18.66|18.86|18.66|18.87|18.67|18.86|18.66|3
1650913530000|2022-04-25 19:05:30|18.87|18.67|18.87|18.67|18.87|18.67|18.87|18.67|1
1650913540000|2022-04-25 19:05:40|18.86|18.66|18.87|18.67|18.87|18.67|18.86|18.66|2
1650913550000|2022-04-25 19:05:50|18.88|18.68|18.87|18.67|18.88|18.68|18.87|18.67|2
1650913560000|2022-04-25 19:06:00|18.88|18.68|18.88|18.68|18.88|18.68|18.88|18.68|1
1650913570000|2022-04-25 19:06:10|18.87|18.67|18.87|18.67|18.87|18.67|18.87|18.67|1
1650913610000|2022-04-25 19:06:50|18.86|18.66|18.87|18.67|18.87|18.67|18.86|18.66|2
1650913640000|2022-04-25 19:07:20|18.86|18.66|18.86|18.66|18.86|18.66|18.86|18.66|1
1650913650000|2022-04-25 19:07:30|18.87|18.67|18.87|18.67|18.87|18.67|18.87|18.67|1
1650913660000|2022-04-25 19:07:40|18.88|18.68|18.88|18.68|18.88|18.68|18.87|18.67|3
1650913670000|2022-04-25 19:07:50|18.89|18.69|18.88|18.68|18.89|18.69|18.88|18.68|2
1650913680000|2022-04-25 19:08:00|18.87|18.67|18.87|18.67|18.88|18.68|18.87|18.67|3
1650913690000|2022-04-25 19:08:10|18.88|18.68|18.87|18.67|18.88|18.68|18.87|18.67|6
1650913700000|2022-04-25 19:08:20|18.88|18.68|18.88|18.68|18.88|18.68|18.88|18.68|1
1650913720000|2022-04-25 19:08:40|18.87|18.67|18.87|18.67|18.88|18.68|18.87|18.67|3
1650913730000|2022-04-25 19:08:50|18.88|18.68|18.88|18.68|18.88|18.68|18.87|18.67|5
1650913740000|2022-04-25 19:09:00|18.87|18.67|18.87|18.67|18.87|18.67|18.87|18.67|1
1650913770000|2022-04-25 19:09:30|18.88|18.68|18.87|18.67|18.88|18.68|18.87|18.67|4
1650913780000|2022-04-25 19:09:40|18.88|18.68|18.88|18.68|18.88|18.68|18.87|18.67|3
1650913800000|2022-04-25 19:10:00|18.87|18.67|18.88|18.68|18.88|18.68|18.87|18.67|8
1650913810000|2022-04-25 19:10:10|18.87|18.67|18.88|18.68|18.88|18.68|18.87|18.67|4
1650913830000|2022-04-25 19:10:30|18.87|18.67|18.88|18.68|18.88|18.68|18.87|18.67|2
1650913870000|2022-04-25 19:11:10|18.89|18.69|18.88|18.68|18.89|18.69|18.88|18.68|8
1650913930000|2022-04-25 19:12:10|18.87|18.67|18.86|18.66|18.87|18.67|18.86|18.66|4
1650913940000|2022-04-25 19:12:20|18.87|18.67|18.87|18.67|18.87|18.67|18.86|18.66|5
1650913950000|2022-04-25 19:12:30|18.86|18.66|18.87|18.67|18.87|18.67|18.86|18.66|2
1650913980000|2022-04-25 19:13:00|18.86|18.66|18.87|18.67|18.87|18.67|18.86|18.66|8
1650913990000|2022-04-25 19:13:10|18.86|18.66|18.87|18.67|18.87|18.67|18.86|18.66|8
1650914030000|2022-04-25 19:13:50|18.88|18.68|18.87|18.67|18.88|18.68|18.87|18.67|2
1650914040000|2022-04-25 19:14:00|18.88|18.68|18.88|18.68|18.88|18.68|18.88|18.68|1
1650914060000|2022-04-25 19:14:20|18.89|18.69|18.89|18.69|18.89|18.69|18.89|18.69|1
1650914070000|2022-04-25 19:14:30|18.88|18.68|18.89|18.69|18.89|18.69|18.88|18.68|4
1650914080000|2022-04-25 19:14:40|18.88|18.68|18.88|18.68|18.89|18.69|18.88|18.68|9
1650914100000|2022-04-25 19:15:00|18.89|18.69|18.89|18.69|18.89|18.69|18.88|18.68|5
1650914110000|2022-04-25 19:15:10|18.9|18.7|18.9|18.7|18.91|18.71|18.89|18.69|5
1650914120000|2022-04-25 19:15:20|18.91|18.71|18.9|18.7|18.91|18.71|18.9|18.7|2
1650914140000|2022-04-25 19:15:40|18.91|18.71|18.91|18.71|18.91|18.71|18.91|18.71|1
1650914160000|2022-04-25 19:16:00|18.9|18.7|18.9|18.7|18.91|18.71|18.9|18.7|3
1650914170000|2022-04-25 19:16:10|18.91|18.71|18.91|18.71|18.91|18.71|18.91|18.71|1
1650914200000|2022-04-25 19:16:40|18.92|18.72|18.92|18.72|18.92|18.72|18.92|18.72|1
1650914210000|2022-04-25 19:16:50|18.91|18.71|18.91|18.71|18.91|18.71|18.91|18.71|1
1650914230000|2022-04-25 19:17:10|18.92|18.72|18.92|18.72|18.92|18.72|18.92|18.72|1
1650914240000|2022-04-25 19:17:20|18.91|18.71|18.91|18.71|18.91|18.71|18.91|18.71|1
1650914270000|2022-04-25 19:17:50|18.9|18.7|18.9|18.7|18.9|18.7|18.9|18.7|1
1650914280000|2022-04-25 19:18:00|18.91|18.71|18.91|18.71|18.91|18.71|18.91|18.71|1
1650914290000|2022-04-25 19:18:10|18.92|18.72|18.92|18.72|18.92|18.72|18.92|18.72|1
1650914340000|2022-04-25 19:19:00|18.93|18.73|18.93|18.73|18.93|18.73|18.93|18.73|1
1650914360000|2022-04-25 19:19:20|18.94|18.74|18.95|18.75|18.95|18.75|18.94|18.74|2
1650914370000|2022-04-25 19:19:30|18.96|18.76|18.95|18.75|18.96|18.76|18.95|18.75|2
1650914380000|2022-04-25 19:19:40|18.94|18.74|18.94|18.74|18.95|18.75|18.94|18.74|3
1650914390000|2022-04-25 19:19:50|18.95|18.75|18.95|18.75|18.95|18.75|18.95|18.75|1
1650914400000|2022-04-25 19:20:00|18.96|18.76|18.96|18.76|18.96|18.76|18.96|18.76|1
1650914430000|2022-04-25 19:20:30|18.97|18.77|18.98|18.78|18.98|18.78|18.97|18.77|2
1650914440000|2022-04-25 19:20:40|18.97|18.77|18.98|18.78|18.98|18.78|18.97|18.77|8
1650914450000|2022-04-25 19:20:50|18.97|18.77|18.98|18.78|18.98|18.78|18.97|18.77|2
1650914470000|2022-04-25 19:21:10|18.97|18.77|18.97|18.77|18.97|18.77|18.97|18.77|1
1650914480000|2022-04-25 19:21:20|18.96|18.76|18.96|18.76|18.96|18.76|18.96|18.76|1
1650914490000|2022-04-25 19:21:30|18.97|18.77|18.97|18.77|18.97|18.77|18.97|18.77|1
1650914590000|2022-04-25 19:23:10|18.98|18.78|18.98|18.78|18.98|18.78|18.98|18.78|1
1650914600000|2022-04-25 19:23:20|18.97|18.77|18.98|18.78|18.98|18.78|18.97|18.77|2
1650914610000|2022-04-25 19:23:30|18.97|18.77|18.99|18.79|18.99|18.79|18.97|18.77|7
1650914620000|2022-04-25 19:23:40|19|18.8|19|18.8|19|18.8|19|18.8|1
1650914630000|2022-04-25 19:23:50|18.99|18.79|18.99|18.79|19|18.8|18.99|18.79|3
1650914640000|2022-04-25 19:24:00|18.98|18.78|18.98|18.78|18.99|18.79|18.98|18.78|3
1650914650000|2022-04-25 19:24:10|18.99|18.79|18.98|18.78|18.99|18.79|18.98|18.78|2
1650914660000|2022-04-25 19:24:20|18.97|18.77|18.98|18.78|18.98|18.78|18.97|18.77|2
1650914690000|2022-04-25 19:24:50|18.99|18.79|18.99|18.79|18.99|18.79|18.98|18.78|3
1650914700000|2022-04-25 19:25:00|18.98|18.78|18.98|18.78|18.99|18.79|18.98|18.78|9
1650914760000|2022-04-25 19:26:00|18.97|18.77|18.97|18.77|18.97|18.77|18.96|18.76|3
1650914780000|2022-04-25 19:26:20|18.96|18.76|18.96|18.76|18.96|18.76|18.96|18.76|1
1650914790000|2022-04-25 19:26:30|18.95|18.75|18.95|18.75|18.95|18.75|18.95|18.75|1
1650914820000|2022-04-25 19:27:00|18.94|18.74|18.94|18.74|18.94|18.74|18.93|18.73|3
1650914830000|2022-04-25 19:27:10|18.93|18.73|18.93|18.73|18.93|18.73|18.92|18.72|13
1650914840000|2022-04-25 19:27:20|18.92|18.72|18.93|18.73|18.93|18.73|18.92|18.72|4
1650914850000|2022-04-25 19:27:30|18.92|18.72|18.92|18.72|18.93|18.73|18.92|18.72|5
1650914860000|2022-04-25 19:27:40|18.93|18.73|18.93|18.73|18.93|18.73|18.93|18.73|1
1650914870000|2022-04-25 19:27:50|18.94|18.74|18.94|18.74|18.94|18.74|18.93|18.73|3
1650914880000|2022-04-25 19:28:00|18.95|18.75|18.95|18.75|18.95|18.75|18.94|18.74|3
1650914900000|2022-04-25 19:28:20|18.94|18.74|18.96|18.76|18.96|18.76|18.94|18.74|3
1650914910000|2022-04-25 19:28:30|18.97|18.77|18.98|18.78|18.98|18.78|18.97|18.77|6
1650914930000|2022-04-25 19:28:50|18.99|18.79|18.99|18.79|19|18.8|18.99|18.79|3
1650914940000|2022-04-25 19:29:00|18.98|18.78|18.98|18.78|18.99|18.79|18.98|18.78|3
1650914950000|2022-04-25 19:29:10|18.97|18.77|18.99|18.79|18.99|18.79|18.97|18.77|3
1650914960000|2022-04-25 19:29:20|19|18.8|18.99|18.79|19|18.8|18.99|18.79|6
1650914970000|2022-04-25 19:29:30|19|18.8|19|18.8|19|18.8|18.99|18.79|3
1650914980000|2022-04-25 19:29:40|18.99|18.79|18.99|18.79|18.99|18.79|18.99|18.79|1
1650914990000|2022-04-25 19:29:50|19|18.8|19|18.8|19|18.8|19|18.8|1
1650915000000|2022-04-25 19:30:00|18.99|18.79|19.02|18.82|19.02|18.82|18.99|18.79|8
1650915010000|2022-04-25 19:30:10|19.01|18.81|19.01|18.81|19.03|18.83|19.01|18.81|5
1650915020000|2022-04-25 19:30:20|19.02|18.82|19.02|18.82|19.02|18.82|19.01|18.81|9
1650915030000|2022-04-25 19:30:30|19.01|18.81|19.02|18.82|19.03|18.83|19.01|18.81|4
1650915040000|2022-04-25 19:30:40|19.01|18.81|19.01|18.81|19.02|18.82|19.01|18.81|3
1650915050000|2022-04-25 19:30:50|19.02|18.82|19.01|18.81|19.02|18.82|19.01|18.81|4
1650915060000|2022-04-25 19:31:00|19|18.8|19|18.8|19|18.8|18.99|18.79|3
1650915070000|2022-04-25 19:31:10|19.01|18.81|19.02|18.82|19.02|18.82|19|18.8|6
1650915080000|2022-04-25 19:31:20|19.03|18.83|19.02|18.82|19.03|18.83|19.01|18.81|6
1650915090000|2022-04-25 19:31:30|19.01|18.81|19.01|18.81|19.01|18.81|19.01|18.81|1
1650915100000|2022-04-25 19:31:40|19.02|18.82|19|18.8|19.02|18.82|19|18.8|5
1650915110000|2022-04-25 19:31:50|19.01|18.81|19.02|18.82|19.02|18.82|19.01|18.81|2
1650915120000|2022-04-25 19:32:00|19.03|18.83|19.02|18.82|19.03|18.83|19.02|18.82|10
1650915160000|2022-04-25 19:32:40|19.01|18.81|19.02|18.82|19.02|18.82|19.01|18.81|2
1650915170000|2022-04-25 19:32:50|19.01|18.81|19.02|18.82|19.02|18.82|19.01|18.81|4
1650915200000|2022-04-25 19:33:20|19.03|18.83|19.02|18.82|19.03|18.83|19.02|18.82|4
1650915210000|2022-04-25 19:33:30|19.01|18.81|19.01|18.81|19.02|18.82|19.01|18.81|5
1650915220000|2022-04-25 19:33:40|19.02|18.82|19.02|18.82|19.02|18.82|19.01|18.81|5
1650915230000|2022-04-25 19:33:50|19.01|18.81|19.02|18.82|19.02|18.82|19.01|18.81|8
1650915240000|2022-04-25 19:34:00|19.01|18.81|19.02|18.82|19.02|18.82|19.01|18.81|2
1650915250000|2022-04-25 19:34:10|19.01|18.81|19.02|18.82|19.02|18.82|19.01|18.81|4
1650915260000|2022-04-25 19:34:20|19.01|18.81|19.02|18.82|19.02|18.82|19.01|18.81|2
1650915270000|2022-04-25 19:34:30|19.01|18.81|19.01|18.81|19.02|18.82|19.01|18.81|7
1650915280000|2022-04-25 19:34:40|19.02|18.82|19.02|18.82|19.02|18.82|19.01|18.81|9
1650915310000|2022-04-25 19:35:10|19.03|18.83|19.03|18.83|19.03|18.83|19.02|18.82|3
1650915320000|2022-04-25 19:35:20|19.02|18.82|19.03|18.83|19.03|18.83|19.02|18.82|6
1650915340000|2022-04-25 19:35:40|19.02|18.82|19.02|18.82|19.02|18.82|19.02|18.82|1
1650915360000|2022-04-25 19:36:00|19.01|18.81|19.02|18.82|19.02|18.82|19.01|18.81|2
1650915410000|2022-04-25 19:36:50|19.03|18.83|19.03|18.83|19.03|18.83|19.03|18.83|1
1650915420000|2022-04-25 19:37:00|19.02|18.82|19.02|18.82|19.03|18.83|19.02|18.82|3
1650915430000|2022-04-25 19:37:10|19.03|18.83|19.03|18.83|19.03|18.83|19.03|18.83|1
1650915440000|2022-04-25 19:37:20|19.02|18.82|19.02|18.82|19.03|18.83|19.02|18.82|5
1650915450000|2022-04-25 19:37:30|19.03|18.83|19.03|18.83|19.03|18.83|19.02|18.82|5
1650915460000|2022-04-25 19:37:40|19.02|18.82|19.02|18.82|19.02|18.82|19.02|18.82|1
1650915510000|2022-04-25 19:38:30|19.03|18.83|19.03|18.83|19.03|18.83|19.03|18.83|1
1650915610000|2022-04-25 19:40:10|19.05|18.85|19.06|18.86|19.06|18.86|19.05|18.85|10
1650915630000|2022-04-25 19:40:30|19.05|18.85|19.05|18.85|19.05|18.85|19.05|18.85|1
1650915640000|2022-04-25 19:40:40|19.06|18.86|19.06|18.86|19.06|18.86|19.05|18.85|3
1650915670000|2022-04-25 19:41:10|19.05|18.85|19.05|18.85|19.05|18.85|19.05|18.85|1
1650915680000|2022-04-25 19:41:20|19.04|18.84|19.04|18.84|19.04|18.84|19.04|18.84|1
1650915690000|2022-04-25 19:41:30|19.03|18.83|19.03|18.83|19.03|18.83|19.02|18.82|5
1650915700000|2022-04-25 19:41:40|19.02|18.82|19.02|18.82|19.03|18.83|19.02|18.82|3
1650915710000|2022-04-25 19:41:50|19.03|18.83|19.01|18.81|19.03|18.83|19.01|18.81|11
1650915720000|2022-04-25 19:42:00|19.02|18.82|19.01|18.81|19.02|18.82|19.01|18.81|4
1650915740000|2022-04-25 19:42:20|19|18.8|19|18.8|19|18.8|19|18.8|1
1650915750000|2022-04-25 19:42:30|18.99|18.79|18.99|18.79|19|18.8|18.99|18.79|3
1650915760000|2022-04-25 19:42:40|18.98|18.78|18.98|18.78|18.99|18.79|18.98|18.78|5
1650915780000|2022-04-25 19:43:00|18.99|18.79|18.98|18.78|18.99|18.79|18.98|18.78|4
1650915790000|2022-04-25 19:43:10|18.99|18.79|18.98|18.78|18.99|18.79|18.98|18.78|2
1650915800000|2022-04-25 19:43:20|18.99|18.79|18.99|18.79|18.99|18.79|18.98|18.78|3
1650915820000|2022-04-25 19:43:40|19|18.8|19|18.8|19|18.8|19|18.8|1
1650915830000|2022-04-25 19:43:50|19.01|18.81|19.01|18.81|19.01|18.81|19|18.8|3
1650915880000|2022-04-25 19:44:40|19|18.8|18.99|18.79|19|18.8|18.99|18.79|4
1650915910000|2022-04-25 19:45:10|19|18.8|19|18.8|19|18.8|19|18.8|1
1650915950000|2022-04-25 19:45:50|18.99|18.79|18.99|18.79|18.99|18.79|18.99|18.79|1
1650915960000|2022-04-25 19:46:00|19|18.8|18.99|18.79|19|18.8|18.99|18.79|6
1650915970000|2022-04-25 19:46:10|19|18.8|19|18.8|19|18.8|19|18.8|1
1650916110000|2022-04-25 19:48:30|19.01|18.81|19|18.8|19.01|18.81|19|18.8|2
1650916120000|2022-04-25 19:48:40|18.99|18.79|19|18.8|19|18.8|18.99|18.79|4
1650916130000|2022-04-25 19:48:50|18.99|18.79|19|18.8|19|18.8|18.99|18.79|4
1650916140000|2022-04-25 19:49:00|18.99|18.79|18.99|18.79|19|18.8|18.98|18.78|5
1650916150000|2022-04-25 19:49:10|18.98|18.78|18.98|18.78|18.99|18.79|18.98|18.78|7
1650916190000|2022-04-25 19:49:50|18.99|18.79|18.99|18.79|18.99|18.79|18.98|18.78|3
1650916200000|2022-04-25 19:50:00|18.98|18.78|18.99|18.79|18.99|18.79|18.98|18.78|2
1650916210000|2022-04-25 19:50:10|18.98|18.78|18.98|18.78|18.98|18.78|18.98|18.78|1
1650916220000|2022-04-25 19:50:20|18.99|18.79|18.98|18.78|18.99|18.79|18.98|18.78|2
1650916230000|2022-04-25 19:50:30|18.99|18.79|18.98|18.78|18.99|18.79|18.98|18.78|4
1650916240000|2022-04-25 19:50:40|18.99|18.79|18.99|18.79|18.99|18.79|18.99|18.79|1
1650916250000|2022-04-25 19:50:50|19|18.8|19|18.8|19|18.8|18.99|18.79|3
1650916260000|2022-04-25 19:51:00|19.01|18.81|19.01|18.81|19.01|18.81|19.01|18.81|1
1650916270000|2022-04-25 19:51:10|19|18.8|19|18.8|19|18.8|18.99|18.79|3
1650916290000|2022-04-25 19:51:30|19.01|18.81|19|18.8|19.01|18.81|19|18.8|2
1650916300000|2022-04-25 19:51:40|19.01|18.81|19|18.8|19.01|18.81|19|18.8|4
1650916320000|2022-04-25 19:52:00|19.01|18.81|19|18.8|19.01|18.81|19|18.8|2
1650916350000|2022-04-25 19:52:30|19.01|18.81|19.01|18.81|19.01|18.81|19.01|18.81|1
1650916360000|2022-04-25 19:52:40|19|18.8|19|18.8|19|18.8|19|18.8|1
1650916380000|2022-04-25 19:53:00|19.01|18.81|19.01|18.81|19.01|18.81|19|18.8|5
1650916390000|2022-04-25 19:53:10|19|18.8|19|18.8|19|18.8|19|18.8|1
1650916430000|2022-04-25 19:53:50|19.01|18.81|19.01|18.81|19.01|18.81|19.01|18.81|1
1650916460000|2022-04-25 19:54:20|19.02|18.82|19.02|18.82|19.02|18.82|19.02|18.82|1
1650916550000|2022-04-25 19:55:50|19.03|18.83|19.03|18.83|19.03|18.83|19.02|18.82|3
1650916560000|2022-04-25 19:56:00|19.02|18.82|19.03|18.83|19.03|18.83|19.02|18.82|10
1650916570000|2022-04-25 19:56:10|19.02|18.82|19.02|18.82|19.02|18.82|19.02|18.82|1
1650916580000|2022-04-25 19:56:20|19.03|18.83|19.03|18.83|19.03|18.83|19.03|18.83|1
1650916670000|2022-04-25 19:57:50|19.02|18.82|19.03|18.83|19.03|18.83|19.02|18.82|2
1650916680000|2022-04-25 19:58:00|19.02|18.82|19.02|18.82|19.03|18.83|19.02|18.82|13
1650916690000|2022-04-25 19:58:10|19.03|18.83|19.03|18.83|19.03|18.83|19.02|18.82|5
1650916740000|2022-04-25 19:59:00|19.02|18.82|19.03|18.83|19.03|18.83|19.02|18.82|4
1650916750000|2022-04-25 19:59:10|19.02|18.82|19.01|18.81|19.02|18.82|19.01|18.81|2
1650916770000|2022-04-25 19:59:30|19|18.8|19.01|18.81|19.01|18.81|19|18.8|4
1650916780000|2022-04-25 19:59:40|19.02|18.82|19.02|18.82|19.02|18.82|19.02|18.82|1
1650916800000|2022-04-25 20:00:00|19.03|18.83|19.04|18.84|19.04|18.84|19.02|18.82|6
1650916810000|2022-04-25 20:00:10|19.03|18.83|19.04|18.84|19.04|18.84|19.03|18.83|4
1650916820000|2022-04-25 20:00:20|19.03|18.83|19.03|18.83|19.04|18.84|19.03|18.83|11
1650916830000|2022-04-25 20:00:30|19.04|18.84|19.04|18.84|19.04|18.84|19.03|18.83|5
1650916840000|2022-04-25 20:00:40|19.05|18.85|19.04|18.84|19.05|18.85|19.04|18.84|2
1650916850000|2022-04-25 20:00:50|19.05|18.85|19.04|18.84|19.05|18.85|19.04|18.84|2
1650916860000|2022-04-25 20:01:00|19.05|18.85|19.05|18.85|19.05|18.85|19.04|18.84|7
1650916870000|2022-04-25 20:01:10|19.04|18.84|19.04|18.84|19.05|18.85|19.04|18.84|3
1650916890000|2022-04-25 20:01:30|19.05|18.85|19.05|18.85|19.05|18.85|19.05|18.85|1
1650916950000|2022-04-25 20:02:30|19.04|18.84|19.04|18.84|19.04|18.84|19.04|18.84|1
1650916990000|2022-04-25 20:03:10|19.05|18.85|19.06|18.86|19.06|18.86|19.05|18.85|6
1650917030000|2022-04-25 20:03:50|19.05|18.85|19.05|18.85|19.05|18.85|19.05|18.85|1
1650917070000|2022-04-25 20:04:30|19.06|18.86|19.06|18.86|19.06|18.86|19.06|18.86|1
1650917090000|2022-04-25 20:04:50|19.05|18.85|19.05|18.85|19.06|18.86|19.05|18.85|3
1650917100000|2022-04-25 20:05:00|19.06|18.86|19.05|18.85|19.06|18.86|19.05|18.85|2
1650917120000|2022-04-25 20:05:20|19.06|18.86|19.06|18.86|19.06|18.86|19.06|18.86|1
1650917170000|2022-04-25 20:06:10|19.05|18.85|19.06|18.86|19.06|18.86|19.05|18.85|2
1650917230000|2022-04-25 20:07:10|19.07|18.87|19.07|18.87|19.07|18.87|19.06|18.86|7
1650917320000|2022-04-25 20:08:40|19.08|18.88|19.08|18.88|19.08|18.88|19.07|18.87|3
1650917340000|2022-04-25 20:09:00|19.07|18.87|19.09|18.89|19.09|18.89|19.07|18.87|5
1650917350000|2022-04-25 20:09:10|19.08|18.88|19.08|18.88|19.09|18.89|19.08|18.88|5
1650917360000|2022-04-25 20:09:20|19.09|18.89|19.09|18.89|19.09|18.89|19.09|18.89|1
1650917400000|2022-04-25 20:10:00|19.08|18.88|19.09|18.89|19.09|18.89|19.08|18.88|4
1650917430000|2022-04-25 20:10:30|19.08|18.88|19.09|18.89|19.09|18.89|19.08|18.88|2
1650917440000|2022-04-25 20:10:40|19.08|18.88|19.08|18.88|19.08|18.88|19.07|18.87|3
1650917450000|2022-04-25 20:10:50|19.09|18.89|19.09|18.89|19.09|18.89|19.09|18.89|1
1650917470000|2022-04-25 20:11:10|19.1|18.9|19.09|18.89|19.1|18.9|19.09|18.89|2
1650917480000|2022-04-25 20:11:20|19.1|18.9|19.09|18.89|19.1|18.9|19.09|18.89|2
1650917510000|2022-04-25 20:11:50|19.1|18.9|19.09|18.89|19.1|18.9|19.09|18.89|4
1650917540000|2022-04-25 20:12:20|19.08|18.88|19.09|18.89|19.09|18.89|19.08|18.88|2
1650917550000|2022-04-25 20:12:30|19.08|18.88|19.08|18.88|19.08|18.88|19.08|18.88|1
1650917630000|2022-04-25 20:13:50|19.07|18.87|19.07|18.87|19.07|18.87|19.07|18.87|1
1650917640000|2022-04-25 20:14:00|19.08|18.88|19.07|18.87|19.08|18.88|19.07|18.87|2
1650917660000|2022-04-25 20:14:20|19.06|18.86|19.06|18.86|19.06|18.86|19.06|18.86|1
1650917670000|2022-04-25 20:14:30|19.07|18.87|19.06|18.86|19.07|18.87|19.06|18.86|2
1650917710000|2022-04-25 20:15:10|19.07|18.87|19.06|18.86|19.07|18.87|19.04|18.84|7
1650917720000|2022-04-25 20:15:20|19.05|18.85|19.05|18.85|19.06|18.86|19.05|18.85|5
1650917730000|2022-04-25 20:15:30|19.06|18.86|19.06|18.86|19.06|18.86|19.06|18.86|1
1650917740000|2022-04-25 20:15:40|19.05|18.85|19.05|18.85|19.05|18.85|19.05|18.85|1
1650917800000|2022-04-25 20:16:40|19.04|18.84|19.04|18.84|19.04|18.84|19.04|18.84|1
1650917850000|2022-04-25 20:17:30|19.05|18.85|19.05|18.85|19.05|18.85|19.05|18.85|1
1650917860000|2022-04-25 20:17:40|19.04|18.84|19.05|18.85|19.05|18.85|19.04|18.84|2
1650917890000|2022-04-25 20:18:10|19.04|18.84|19.04|18.84|19.04|18.84|19.04|18.84|1
1650917960000|2022-04-25 20:19:20|19.05|18.85|19.05|18.85|19.05|18.85|19.05|18.85|1
1650917980000|2022-04-25 20:19:40|19.04|18.84|19.04|18.84|19.05|18.85|19.04|18.84|9
1650918180000|2022-04-25 20:23:00|19.05|18.85|19.05|18.85|19.05|18.85|19.05|18.85|1
1650918210000|2022-04-25 20:23:30|19.04|18.84|19.04|18.84|19.04|18.84|19.04|18.84|1
1650918240000|2022-04-25 20:24:00|19.03|18.83|19.04|18.84|19.04|18.84|19.03|18.83|4
1650918250000|2022-04-25 20:24:10|19.03|18.83|19.03|18.83|19.04|18.84|19.03|18.83|5
1650918260000|2022-04-25 20:24:20|19.02|18.82|19.02|18.82|19.02|18.82|19.02|18.82|1
1650918270000|2022-04-25 20:24:30|19.01|18.81|19.01|18.81|19.01|18.81|19.01|18.81|1
1650918290000|2022-04-25 20:24:50|19.02|18.82|19.02|18.82|19.02|18.82|19.02|18.82|1
1650918350000|2022-04-25 20:25:50|19.01|18.81|19.02|18.82|19.02|18.82|19.01|18.81|6
1650918370000|2022-04-25 20:26:10|19.01|18.81|19.01|18.81|19.01|18.81|19.01|18.81|1
1650918380000|2022-04-25 20:26:20|19.02|18.82|19.02|18.82|19.02|18.82|19.01|18.81|5
1650918390000|2022-04-25 20:26:30|19.01|18.81|19.01|18.81|19.01|18.81|19.01|18.81|1
1650918400000|2022-04-25 20:26:40|19.02|18.82|19.03|18.83|19.03|18.83|19.02|18.82|2
1650918440000|2022-04-25 20:27:20|19.02|18.82|19.02|18.82|19.02|18.82|19.02|18.82|1
1650918510000|2022-04-25 20:28:30|19.01|18.81|19.02|18.82|19.02|18.82|19.01|18.81|2
1650918530000|2022-04-25 20:28:50|19.01|18.81|19.02|18.82|19.02|18.82|19.01|18.81|4
1650918630000|2022-04-25 20:30:30|19.01|18.81|19.01|18.81|19.01|18.81|19.01|18.81|1
1650918670000|2022-04-25 20:31:10|19.02|18.82|19.02|18.82|19.02|18.82|19.02|18.82|1
1650918710000|2022-04-25 20:31:50|19.01|18.81|19.01|18.81|19.01|18.81|19.01|18.81|1
1650918760000|2022-04-25 20:32:40|19.02|18.82|19.02|18.82|19.02|18.82|19.02|18.82|1
1650918780000|2022-04-25 20:33:00|19.01|18.81|19.01|18.81|19.02|18.82|19.01|18.81|7
1650918790000|2022-04-25 20:33:10|19.02|18.82|19.02|18.82|19.02|18.82|19.02|18.82|1
1650918830000|2022-04-25 20:33:50|19.01|18.81|19.01|18.81|19.01|18.81|19.01|18.81|1
1650918840000|2022-04-25 20:34:00|19.02|18.82|19.01|18.81|19.02|18.82|19.01|18.81|2
1650918850000|2022-04-25 20:34:10|19.02|18.82|19.02|18.82|19.02|18.82|19.02|18.82|1
1650918860000|2022-04-25 20:34:20|19.03|18.83|19.03|18.83|19.03|18.83|19.03|18.83|1
1650918940000|2022-04-25 20:35:40|19.04|18.84|19.04|18.84|19.04|18.84|19.03|18.83|5
1650918950000|2022-04-25 20:35:50|19.03|18.83|19.03|18.83|19.04|18.84|19.03|18.83|3
1650918980000|2022-04-25 20:36:20|19.02|18.82|19.03|18.83|19.03|18.83|19.02|18.82|2
1650918990000|2022-04-25 20:36:30|19.02|18.82|19.02|18.82|19.02|18.82|19.02|18.82|1
1650919010000|2022-04-25 20:36:50|19.01|18.81|19.02|18.82|19.02|18.82|19.01|18.81|4
1650919030000|2022-04-25 20:37:10|19.03|18.83|19.03|18.83|19.03|18.83|19.02|18.82|3
1650919060000|2022-04-25 20:37:40|19.04|18.84|19.04|18.84|19.04|18.84|19.04|18.84|1
1650919070000|2022-04-25 20:37:50|19.03|18.83|19.04|18.84|19.04|18.84|19.03|18.83|2
1650919090000|2022-04-25 20:38:10|19.03|18.83|19.04|18.84|19.04|18.84|19.03|18.83|2
1650919120000|2022-04-25 20:38:40|19.03|18.83|19.03|18.83|19.03|18.83|19.03|18.83|1
1650919130000|2022-04-25 20:38:50|19.04|18.84|19.04|18.84|19.04|18.84|19.04|18.84|1
1650919180000|2022-04-25 20:39:40|19.05|18.85|19.05|18.85|19.05|18.85|19.04|18.84|3
1650919320000|2022-04-25 20:42:00|19.04|18.84|19.04|18.84|19.04|18.84|19.04|18.84|1
1650919330000|2022-04-25 20:42:10|19.05|18.85|19.05|18.85|19.05|18.85|19.04|18.84|5
1650919370000|2022-04-25 20:42:50|19.04|18.84|19.04|18.84|19.04|18.84|19.04|18.84|1
1650919390000|2022-04-25 20:43:10|19.05|18.85|19.06|18.86|19.06|18.86|19.05|18.85|4
1650919400000|2022-04-25 20:43:20|19.05|18.85|19.06|18.86|19.06|18.86|19.05|18.85|2
1650919430000|2022-04-25 20:43:50|19.05|18.85|19.04|18.84|19.05|18.85|19.04|18.84|2
1650919440000|2022-04-25 20:44:00|19.05|18.85|19.04|18.84|19.05|18.85|19.04|18.84|2
1650919480000|2022-04-25 20:44:40|19.05|18.85|19.05|18.85|19.05|18.85|19.04|18.84|7
1650919500000|2022-04-25 20:45:00|19.04|18.84|19.05|18.85|19.05|18.85|19.04|18.84|2
1650919640000|2022-04-25 20:47:20|19.04|18.84|19.04|18.84|19.05|18.85|19.04|18.84|5
1650919660000|2022-04-25 20:47:40|19.05|18.85|19.05|18.85|19.05|18.85|19.04|18.84|3
1650919670000|2022-04-25 20:47:50|19.04|18.84|19.04|18.84|19.04|18.84|19.04|18.84|1
1650919690000|2022-04-25 20:48:10|19.05|18.85|19.05|18.85|19.05|18.85|19.04|18.84|3
1650919740000|2022-04-25 20:49:00|19.06|18.86|19.06|18.86|19.06|18.86|19.06|18.86|1
1650919760000|2022-04-25 20:49:20|19.05|18.85|19.05|18.85|19.06|18.86|19.05|18.85|7
1650919780000|2022-04-25 20:49:40|19.04|18.84|19.05|18.85|19.05|18.85|19.04|18.84|4
1650919790000|2022-04-25 20:49:50|19.04|18.84|19.04|18.84|19.05|18.85|19.04|18.84|5
1650919800000|2022-04-25 20:50:00|19.03|18.83|19.04|18.84|19.04|18.84|19.03|18.83|2
1650919830000|2022-04-25 20:50:30|19.03|18.83|19.04|18.84|19.04|18.84|19.03|18.83|6
1650919940000|2022-04-25 20:52:20|19.03|18.83|19.03|18.83|19.03|18.83|19.03|18.83|1
1650919950000|2022-04-25 20:52:30|19.02|18.82|19.02|18.82|19.02|18.82|19.02|18.82|1
1650919970000|2022-04-25 20:52:50|19.01|18.81|19.02|18.82|19.02|18.82|19.01|18.81|2
1650920010000|2022-04-25 20:53:30|19.01|18.81|19.01|18.81|19.01|18.81|19.01|18.81|1
1650920020000|2022-04-25 20:53:40|19.02|18.82|19.02|18.82|19.02|18.82|19.02|18.82|1
1650920120000|2022-04-25 20:55:20|19.03|18.83|19.03|18.83|19.03|18.83|19.03|18.83|1
1650920130000|2022-04-25 20:55:30|19.04|18.84|19.03|18.83|19.04|18.84|19.03|18.83|2
1650920140000|2022-04-25 20:55:40|19.04|18.84|19.04|18.84|19.04|18.84|19.04|18.84|1
1650920150000|2022-04-25 20:55:50|19.03|18.83|19.03|18.83|19.03|18.83|19.02|18.82|5
1650920160000|2022-04-25 20:56:00|19.02|18.82|19.01|18.81|19.02|18.82|19.01|18.81|12
1650920170000|2022-04-25 20:56:10|19.02|18.82|19.02|18.82|19.02|18.82|19.02|18.82|1
1650920230000|2022-04-25 20:57:10|19.03|18.83|19.03|18.83|19.03|18.83|19.02|18.82|3
1650920240000|2022-04-25 20:57:20|19.04|18.84|19.03|18.83|19.04|18.84|19.03|18.83|2
1650920250000|2022-04-25 20:57:30|19.04|18.84|19.04|18.84|19.04|18.84|19.04|18.84|1
1650920260000|2022-04-25 20:57:40|19.03|18.83|19.03|18.83|19.04|18.84|19.03|18.83|3
1650920270000|2022-04-25 20:57:50|19.04|18.84|19.04|18.84|19.04|18.84|19.04|18.84|1
1650920290000|2022-04-25 20:58:10|19.03|18.83|19.03|18.83|19.03|18.83|19.03|18.83|1
1650920340000|2022-04-25 20:59:00|19.04|18.84|19.04|18.84|19.04|18.84|19.03|18.83|5
1650920370000|2022-04-25 20:59:30|19.05|18.85|19.04|18.84|19.05|18.85|19.04|18.84|2
1650920390000|2022-04-25 20:59:50|19.05|18.85|19.05|18.85|19.05|18.85|19.05|18.85|1
1650920400000|2022-04-25 21:00:00|19.06|18.86|19.06|18.86|19.06|18.86|19.06|18.86|1
1650920420000|2022-04-25 21:00:20|19.05|18.85|19.05|18.85|19.05|18.85|19.05|18.85|1
1650920480000|2022-04-25 21:01:20|19.06|18.86|19.05|18.85|19.06|18.86|19.05|18.85|2
1650920510000|2022-04-25 21:01:50|19.06|18.86|19.06|18.86|19.06|18.86|19.05|18.85|3
1650920520000|2022-04-25 21:02:00|19.05|18.85|19.05|18.85|19.06|18.86|19.05|18.85|3
1650920690000|2022-04-25 21:04:50|19.04|18.84|19.04|18.84|19.04|18.84|19.04|18.84|1
1650920700000|2022-04-25 21:05:00|19.05|18.85|19.04|18.84|19.05|18.85|19.04|18.84|2
1650920710000|2022-04-25 21:05:10|19.05|18.85|19.05|18.85|19.05|18.85|19.04|18.84|5
1650920750000|2022-04-25 21:05:50|19.04|18.84|19.05|18.85|19.05|18.85|19.04|18.84|2
1650920800000|2022-04-25 21:06:40|19.04|18.84|19.04|18.84|19.04|18.84|19.04|18.84|1
1650920810000|2022-04-25 21:06:50|19.05|18.85|19.05|18.85|19.05|18.85|19.05|18.85|1
1650920840000|2022-04-25 21:07:20|19.06|18.86|19.06|18.86|19.06|18.86|19.06|18.86|1
1650920880000|2022-04-25 21:08:00|19.07|18.87|19.06|18.86|19.07|18.87|19.06|18.86|2
1650920890000|2022-04-25 21:08:10|19.07|18.87|19.06|18.86|19.07|18.87|19.06|18.86|2
1650920900000|2022-04-25 21:08:20|19.07|18.87|19.07|18.87|19.07|18.87|19.06|18.86|5
1650920920000|2022-04-25 21:08:40|19.08|18.88|19.08|18.88|19.08|18.88|19.07|18.87|5
1650920940000|2022-04-25 21:09:00|19.07|18.87|19.07|18.87|19.07|18.87|19.07|18.87|1
1650920950000|2022-04-25 21:09:10|19.08|18.88|19.07|18.87|19.08|18.88|19.07|18.87|2
1650920960000|2022-04-25 21:09:20|19.08|18.88|19.07|18.87|19.08|18.88|19.07|18.87|2
1650920970000|2022-04-25 21:09:30|19.08|18.88|19.07|18.87|19.08|18.88|19.07|18.87|2
1650920990000|2022-04-25 21:09:50|19.08|18.88|19.08|18.88|19.08|18.88|19.07|18.87|5
1650921000000|2022-04-25 21:10:00|19.07|18.87|19.07|18.87|19.07|18.87|19.07|18.87|1
1650921010000|2022-04-25 21:10:10|19.08|18.88|19.08|18.88|19.08|18.88|19.07|18.87|5
1650921090000|2022-04-25 21:11:30|19.09|18.89|19.08|18.88|19.09|18.89|19.08|18.88|2
1650921110000|2022-04-25 21:11:50|19.09|18.89|19.08|18.88|19.09|18.89|19.08|18.88|2
1650921120000|2022-04-25 21:12:00|19.09|18.89|19.09|18.89|19.09|18.89|19.09|18.89|1
1650921130000|2022-04-25 21:12:10|19.1|18.9|19.1|18.9|19.1|18.9|19.1|18.9|1
1650921140000|2022-04-25 21:12:20|19.09|18.89|19.1|18.9|19.1|18.9|19.09|18.89|2
1650921160000|2022-04-25 21:12:40|19.09|18.89|19.1|18.9|19.1|18.9|19.09|18.89|2
1650921170000|2022-04-25 21:12:50|19.09|18.89|19.1|18.9|19.1|18.9|19.09|18.89|2
1650921180000|2022-04-25 21:13:00|19.09|18.89|19.09|18.89|19.1|18.9|19.09|18.89|3
1650921190000|2022-04-25 21:13:10|19.1|18.9|19.09|18.89|19.1|18.9|19.09|18.89|2
1650921200000|2022-04-25 21:13:20|19.1|18.9|19.1|18.9|19.1|18.9|19.1|18.9|1
1650921220000|2022-04-25 21:13:40|19.09|18.89|19.1|18.9|19.1|18.9|19.09|18.89|2
1650921230000|2022-04-25 21:13:50|19.09|18.89|19.1|18.9|19.1|18.9|19.09|18.89|2
1650921260000|2022-04-25 21:14:20|19.09|18.89|19.1|18.9|19.1|18.9|19.09|18.89|4
1650921270000|2022-04-25 21:14:30|19.09|18.89|19.08|18.88|19.1|18.9|19.08|18.88|6
1650921280000|2022-04-25 21:14:40|19.09|18.89|19.08|18.88|19.09|18.89|19.08|18.88|2
1650921290000|2022-04-25 21:14:50|19.09|18.89|19.08|18.88|19.09|18.89|19.08|18.88|6
1650921300000|2022-04-25 21:15:00|19.07|18.87|19.07|18.87|19.07|18.87|19.07|18.87|1
1650921460000|2022-04-25 21:17:40|19.08|18.88|19.08|18.88|19.08|18.88|19.08|18.88|1
1650921540000|2022-04-25 21:19:00|19.07|18.87|19.07|18.87|19.08|18.88|19.07|18.87|3
1650921560000|2022-04-25 21:19:20|19.06|18.86|19.06|18.86|19.06|18.86|19.06|18.86|1
1650921590000|2022-04-25 21:19:50|19.05|18.85|19.05|18.85|19.05|18.85|19.05|18.85|1
1650921600000|2022-04-25 21:20:00|19.06|18.86|19.05|18.85|19.06|18.86|19.05|18.85|2
1650921610000|2022-04-25 21:20:10|19.06|18.86|19.06|18.86|19.06|18.86|19.06|18.86|1
1650921650000|2022-04-25 21:20:50|19.05|18.85|19.05|18.85|19.05|18.85|19.05|18.85|1
1650921660000|2022-04-25 21:21:00|19.06|18.86|19.06|18.86|19.06|18.86|19.06|18.86|1
1650921670000|2022-04-25 21:21:10|19.05|18.85|19.05|18.85|19.05|18.85|19.05|18.85|1
1650921680000|2022-04-25 21:21:20|19.06|18.86|19.06|18.86|19.06|18.86|19.05|18.85|5
1650921690000|2022-04-25 21:21:30|19.05|18.85|19.05|18.85|19.05|18.85|19.05|18.85|1
1650921880000|2022-04-25 21:24:40|19.06|18.86|19.06|18.86|19.06|18.86|19.05|18.85|3
1650921890000|2022-04-25 21:24:50|19.05|18.85|19.05|18.85|19.05|18.85|19.05|18.85|1
1650921920000|2022-04-25 21:25:20|19.04|18.84|19.04|18.84|19.05|18.85|19.04|18.84|3
1650921940000|2022-04-25 21:25:40|19.03|18.83|19.02|18.82|19.03|18.83|19.02|18.82|2
1650922090000|2022-04-25 21:28:10|19.03|18.83|19.03|18.83|19.03|18.83|19.03|18.83|1
1650922140000|2022-04-25 21:29:00|19.02|18.82|19.02|18.82|19.02|18.82|19.02|18.82|1
1650922150000|2022-04-25 21:29:10|19.03|18.83|19.03|18.83|19.03|18.83|19.03|18.83|1
1650922160000|2022-04-25 21:29:20|19.02|18.82|19.02|18.82|19.02|18.82|19.02|18.82|1
1650922200000|2022-04-25 21:30:00|19.01|18.81|19.02|18.82|19.02|18.82|19.01|18.81|8
1650922300000|2022-04-25 21:31:40|19.01|18.81|19.02|18.82|19.02|18.82|19.01|18.81|2
1650922310000|2022-04-25 21:31:50|19.01|18.81|19.01|18.81|19.02|18.82|19.01|18.81|5
1650922320000|2022-04-25 21:32:00|19|18.8|19.01|18.81|19.01|18.81|19|18.8|2
1650922330000|2022-04-25 21:32:10|19|18.8|18.99|18.79|19|18.8|18.99|18.79|8
1650922340000|2022-04-25 21:32:20|18.98|18.78|18.98|18.78|18.99|18.79|18.98|18.78|3
1650922360000|2022-04-25 21:32:40|18.99|18.79|18.99|18.79|18.99|18.79|18.99|18.79|1
1650922470000|2022-04-25 21:34:30|19|18.8|19|18.8|19|18.8|18.99|18.79|3
1650922480000|2022-04-25 21:34:40|18.99|18.79|19|18.8|19|18.8|18.99|18.79|2
1650922500000|2022-04-25 21:35:00|18.99|18.79|19|18.8|19|18.8|18.99|18.79|4
1650922530000|2022-04-25 21:35:30|18.99|18.79|19|18.8|19|18.8|18.99|18.79|2
1650922540000|2022-04-25 21:35:40|18.99|18.79|18.99|18.79|18.99|18.79|18.99|18.79|1
1650922550000|2022-04-25 21:35:50|19|18.8|18.99|18.79|19|18.8|18.99|18.79|2
1650922560000|2022-04-25 21:36:00|19|18.8|19|18.8|19|18.8|18.99|18.79|3
1650922980000|2022-04-25 21:43:00|19.01|18.81|19.01|18.81|19.01|18.81|19.01|18.81|1
1650923100000|2022-04-25 21:45:00|19.02|18.82|19.02|18.82|19.02|18.82|19.02|18.82|1
1650923110000|2022-04-25 21:45:10|19.01|18.81|19.02|18.82|19.02|18.82|19.01|18.81|2
1650923120000|2022-04-25 21:45:20|19.01|18.81|19.02|18.82|19.02|18.82|19.01|18.81|2
1650923140000|2022-04-25 21:45:40|19.01|18.81|19.02|18.82|19.02|18.82|19.01|18.81|2
1650923160000|2022-04-25 21:46:00|19.01|18.81|19.01|18.81|19.02|18.82|19.01|18.81|3
1650923170000|2022-04-25 21:46:10|19.02|18.82|19.02|18.82|19.02|18.82|19.01|18.81|3
1650923200000|2022-04-25 21:46:40|19.01|18.81|19.02|18.82|19.02|18.82|19.01|18.81|2
1650923260000|2022-04-25 21:47:40|19.01|18.81|19.01|18.81|19.01|18.81|19.01|18.81|1
1650923290000|2022-04-25 21:48:10|19.02|18.82|19.02|18.82|19.02|18.82|19.02|18.82|1
1650923310000|2022-04-25 21:48:30|19.03|18.83|19.03|18.83|19.03|18.83|19.03|18.83|1
1650923390000|2022-04-25 21:49:50|19.04|18.84|19.03|18.83|19.04|18.84|19.03|18.83|6
1650923400000|2022-04-25 21:50:00|19.04|18.84|19.04|18.84|19.04|18.84|19.04|18.84|1
1650923440000|2022-04-25 21:50:40|19.05|18.85|19.05|18.85|19.05|18.85|19.05|18.85|1
1650923450000|2022-04-25 21:50:50|19.04|18.84|19.05|18.85|19.05|18.85|19.04|18.84|4
1650923460000|2022-04-25 21:51:00|19.04|18.84|19.04|18.84|19.05|18.85|19.04|18.84|3
1650923550000|2022-04-25 21:52:30|19.05|18.85|19.05|18.85|19.05|18.85|19.05|18.85|1
1650923600000|2022-04-25 21:53:20|19.06|18.86|19.05|18.85|19.06|18.86|19.05|18.85|2
1650923610000|2022-04-25 21:53:30|19.06|18.86|19.05|18.85|19.06|18.86|19.05|18.85|4
1650923620000|2022-04-25 21:53:40|19.06|18.86|19.06|18.86|19.06|18.86|19.06|18.86|1
1650923630000|2022-04-25 21:53:50|19.07|18.87|19.07|18.87|19.07|18.87|19.07|18.87|1
1650923640000|2022-04-25 21:54:00|19.09|18.89|19.11|18.91|19.12|18.92|19.08|18.88|8
1650923650000|2022-04-25 21:54:10|19.12|18.92|19.12|18.92|19.12|18.92|19.12|18.92|1
1650923690000|2022-04-25 21:54:50|19.13|18.93|19.13|18.93|19.13|18.93|19.13|18.93|1
1650923700000|2022-04-25 21:55:00|19.14|18.94|19.13|18.93|19.14|18.94|19.13|18.93|2
1650923710000|2022-04-25 21:55:10|19.14|18.94|19.13|18.93|19.14|18.94|19.13|18.93|8
1650923720000|2022-04-25 21:55:20|19.14|18.94|19.14|18.94|19.14|18.94|19.14|18.94|1
1650923810000|2022-04-25 21:56:50|19.15|18.95|19.16|18.96|19.16|18.96|19.15|18.95|2
1650923820000|2022-04-25 21:57:00|19.17|18.97|19.18|18.98|19.18|18.98|19.16|18.96|4
1650923830000|2022-04-25 21:57:10|19.19|18.99|19.2|19|19.2|19|19.18|18.98|4
1650923860000|2022-04-25 21:57:40|19.21|19.01|19.21|19.01|19.21|19.01|19.2|19|3
1650923870000|2022-04-25 21:57:50|19.22|19.02|19.24|19.04|19.24|19.04|19.22|19.02|7
1650923880000|2022-04-25 21:58:00|19.23|19.03|19.23|19.03|19.24|19.04|19.23|19.03|9
1650923890000|2022-04-25 21:58:10|19.24|19.04|19.23|19.03|19.24|19.04|19.23|19.03|4
1650923900000|2022-04-25 21:58:20|19.22|19.02|19.22|19.02|19.23|19.03|19.22|19.02|5
1650923910000|2022-04-25 21:58:30|19.23|19.03|19.24|19.04|19.24|19.04|19.23|19.03|2
1650923920000|2022-04-25 21:58:40|19.25|19.05|19.25|19.05|19.25|19.05|19.25|19.05|1
1650923930000|2022-04-25 21:58:50|19.24|19.04|19.24|19.04|19.24|19.04|19.24|19.04|1
1650923940000|2022-04-25 21:59:00|19.23|19.03|19.26|19.06|19.26|19.06|19.22|19.02|8
1650923950000|2022-04-25 21:59:10|19.25|19.05|19.26|19.06|19.26|19.06|19.25|19.05|8
1650923960000|2022-04-25 21:59:20|19.25|19.05|19.23|19.03|19.26|19.06|19.23|19.03|9
1650923990000|2022-04-25 21:59:50|19.22|19.02|19.22|19.02|19.23|19.03|19.22|19.02|3
1650924000000|2022-04-25 22:00:00|19.21|19.01|19.21|19.01|19.22|19.02|19.21|19.01|5
1650924010000|2022-04-25 22:00:10|19.2|19|19.2|19|19.2|19|19.2|19|1
1650924020000|2022-04-25 22:00:20|19.21|19.01|19.22|19.02|19.22|19.02|19.21|19.01|2
1650924030000|2022-04-25 22:00:30|19.23|19.03|19.21|19.01|19.23|19.03|19.21|19.01|3
1650924050000|2022-04-25 22:00:50|19.2|19|19.2|19|19.2|19|19.2|19|1
1650924060000|2022-04-25 22:01:00|19.19|18.99|19.19|18.99|19.2|19|19.19|18.99|5
1650924070000|2022-04-25 22:01:10|19.18|18.98|19.18|18.98|19.18|18.98|19.18|18.98|1
1650924080000|2022-04-25 22:01:20|19.19|18.99|19.19|18.99|19.19|18.99|19.19|18.99|1
1650924090000|2022-04-25 22:01:30|19.18|18.98|19.18|18.98|19.18|18.98|19.18|18.98|1
1650924110000|2022-04-25 22:01:50|19.19|18.99|19.19|18.99|19.19|18.99|19.19|18.99|1
1650924120000|2022-04-25 22:02:00|19.18|18.98|19.18|18.98|19.19|18.99|19.18|18.98|3
1650924130000|2022-04-25 22:02:10|19.17|18.97|19.17|18.97|19.17|18.97|19.17|18.97|1
1650924150000|2022-04-25 22:02:30|19.16|18.96|19.15|18.95|19.16|18.96|19.15|18.95|2
1650924260000|2022-04-25 22:04:20|19.14|18.94|19.14|18.94|19.14|18.94|19.14|18.94|1
1650924340000|2022-04-25 22:05:40|19.15|18.95|19.15|18.95|19.15|18.95|19.15|18.95|1
1650924370000|2022-04-25 22:06:10|19.16|18.96|19.16|18.96|19.16|18.96|19.16|18.96|1
1650924380000|2022-04-25 22:06:20|19.15|18.95|19.16|18.96|19.16|18.96|19.15|18.95|2
1650924450000|2022-04-25 22:07:30|19.17|18.97|19.17|18.97|19.17|18.97|19.17|18.97|1
1650924470000|2022-04-25 22:07:50|19.16|18.96|19.14|18.94|19.16|18.96|19.14|18.94|7
1650924480000|2022-04-25 22:08:00|19.15|18.95|19.15|18.95|19.15|18.95|19.14|18.94|5
1650924500000|2022-04-25 22:08:20|19.14|18.94|19.14|18.94|19.14|18.94|19.14|18.94|1
1650924580000|2022-04-25 22:09:40|19.15|18.95|19.14|18.94|19.15|18.95|19.14|18.94|2
1650924590000|2022-04-25 22:09:50|19.15|18.95|19.14|18.94|19.15|18.95|19.14|18.94|2
1650924640000|2022-04-25 22:10:40|19.15|18.95|19.14|18.94|19.15|18.95|19.14|18.94|2
1650924650000|2022-04-25 22:10:50|19.15|18.95|19.15|18.95|19.15|18.95|19.15|18.95|1
1650924660000|2022-04-25 22:11:00|19.14|18.94|19.15|18.95|19.15|18.95|19.14|18.94|2
1650924680000|2022-04-25 22:11:20|19.14|18.94|19.14|18.94|19.14|18.94|19.14|18.94|1
1650924690000|2022-04-25 22:11:30|19.15|18.95|19.15|18.95|19.15|18.95|19.15|18.95|1
1650924710000|2022-04-25 22:11:50|19.14|18.94|19.14|18.94|19.14|18.94|19.14|18.94|1
1650924720000|2022-04-25 22:12:00|19.15|18.95|19.15|18.95|19.15|18.95|19.14|18.94|3
1650924770000|2022-04-25 22:12:50|19.14|18.94|19.14|18.94|19.14|18.94|19.14|18.94|1
1650924810000|2022-04-25 22:13:30|19.13|18.93|19.14|18.94|19.14|18.94|19.13|18.93|4
1650924840000|2022-04-25 22:14:00|19.15|18.95|19.15|18.95|19.15|18.95|19.15|18.95|1
1650924860000|2022-04-25 22:14:20|19.16|18.96|19.15|18.95|19.16|18.96|19.15|18.95|2
1650924870000|2022-04-25 22:14:30|19.16|18.96|19.16|18.96|19.16|18.96|19.15|18.95|5
1650924890000|2022-04-25 22:14:50|19.17|18.97|19.17|18.97|19.17|18.97|19.17|18.97|1
1650924900000|2022-04-25 22:15:00|19.16|18.96|19.16|18.96|19.16|18.96|19.15|18.95|3
1650924920000|2022-04-25 22:15:20|19.15|18.95|19.16|18.96|19.16|18.96|19.15|18.95|2
1650924990000|2022-04-25 22:16:30|19.15|18.95|19.15|18.95|19.15|18.95|19.15|18.95|1
1650925100000|2022-04-25 22:18:20|19.16|18.96|19.16|18.96|19.16|18.96|19.16|18.96|1
1650925210000|2022-04-25 22:20:10|19.17|18.97|19.17|18.97|19.17|18.97|19.17|18.97|1
1650925240000|2022-04-25 22:20:40|19.18|18.98|19.18|18.98|19.18|18.98|19.18|18.98|1
1650925270000|2022-04-25 22:21:10|19.19|18.99|19.19|18.99|19.19|18.99|19.19|18.99|1
1650925280000|2022-04-25 22:21:20|19.18|18.98|19.19|18.99|19.19|18.99|19.18|18.98|2
1650925300000|2022-04-25 22:21:40|19.18|18.98|19.18|18.98|19.18|18.98|19.18|18.98|1
1650925320000|2022-04-25 22:22:00|19.17|18.97|19.17|18.97|19.17|18.97|19.17|18.97|1
1650925330000|2022-04-25 22:22:10|19.16|18.96|19.16|18.96|19.16|18.96|19.16|18.96|1
1650925340000|2022-04-25 22:22:20|19.17|18.97|19.17|18.97|19.17|18.97|19.17|18.97|1
1650925360000|2022-04-25 22:22:40|19.16|18.96|19.17|18.97|19.17|18.97|19.16|18.96|2
1650925390000|2022-04-25 22:23:10|19.16|18.96|19.17|18.97|19.17|18.97|19.16|18.96|2
1650925400000|2022-04-25 22:23:20|19.16|18.96|19.16|18.96|19.16|18.96|19.16|18.96|1
1650925430000|2022-04-25 22:23:50|19.15|18.95|19.15|18.95|19.15|18.95|19.15|18.95|1
1650925460000|2022-04-25 22:24:20|19.16|18.96|19.16|18.96|19.16|18.96|19.15|18.95|5
1650925500000|2022-04-25 22:25:00|19.17|18.97|19.18|18.98|19.18|18.98|19.17|18.97|4
1650925680000|2022-04-25 22:28:00|19.17|18.97|19.18|18.98|19.18|18.98|19.17|18.97|2
1650925750000|2022-04-25 22:29:10|19.19|18.99|19.19|18.99|19.19|18.99|19.18|18.98|3
1650925780000|2022-04-25 22:29:40|19.2|19|19.19|18.99|19.2|19|19.19|18.99|2
1650925840000|2022-04-25 22:30:40|19.2|19|19.2|19|19.2|19|19.19|18.99|7
1650925870000|2022-04-25 22:31:10|19.21|19.01|19.2|19|19.21|19.01|19.2|19|6
1650925880000|2022-04-25 22:31:20|19.21|19.01|19.21|19.01|19.21|19.01|19.2|19|3
1650925980000|2022-04-25 22:33:00|19.2|19|19.2|19|19.2|19|19.2|19|1
1650926090000|2022-04-25 22:34:50|19.21|19.01|19.21|19.01|19.21|19.01|19.21|19.01|1
1650926120000|2022-04-25 22:35:20|19.2|19|19.2|19|19.2|19|19.2|19|1
1650926320000|2022-04-25 22:38:40|19.21|19.01|19.2|19|19.21|19.01|19.2|19|2
1650926350000|2022-04-25 22:39:10|19.21|19.01|19.21|19.01|19.21|19.01|19.21|19.01|1
1650926380000|2022-04-25 22:39:40|19.2|19|19.2|19|19.21|19.01|19.2|19|3
1650926390000|2022-04-25 22:39:50|19.21|19.01|19.2|19|19.21|19.01|19.2|19|2
1650926420000|2022-04-25 22:40:20|19.21|19.01|19.21|19.01|19.21|19.01|19.2|19|3
1650926430000|2022-04-25 22:40:30|19.2|19|19.2|19|19.21|19.01|19.2|19|5
1650926450000|2022-04-25 22:40:50|19.21|19.01|19.2|19|19.21|19.01|19.2|19|6
1650926460000|2022-04-25 22:41:00|19.21|19.01|19.21|19.01|19.21|19.01|19.2|19|3
1650926480000|2022-04-25 22:41:20|19.2|19|19.21|19.01|19.21|19.01|19.2|19|6
1650926490000|2022-04-25 22:41:30|19.2|19|19.21|19.01|19.21|19.01|19.2|19|8
1650926510000|2022-04-25 22:41:50|19.2|19|19.21|19.01|19.21|19.01|19.2|19|2
1650926520000|2022-04-25 22:42:00|19.2|19|19.2|19|19.21|19.01|19.2|19|3
1650926530000|2022-04-25 22:42:10|19.21|19.01|19.21|19.01|19.21|19.01|19.2|19|3
1650926540000|2022-04-25 22:42:20|19.22|19.02|19.22|19.02|19.22|19.02|19.22|19.02|1
1650926550000|2022-04-25 22:42:30|19.21|19.01|19.22|19.02|19.22|19.02|19.21|19.01|2
1650926560000|2022-04-25 22:42:40|19.21|19.01|19.22|19.02|19.22|19.02|19.21|19.01|4
1650926570000|2022-04-25 22:42:50|19.21|19.01|19.21|19.01|19.22|19.02|19.21|19.01|3
1650926580000|2022-04-25 22:43:00|19.22|19.02|19.22|19.02|19.22|19.02|19.21|19.01|3
1650926620000|2022-04-25 22:43:40|19.21|19.01|19.21|19.01|19.21|19.01|19.21|19.01|1
1650926630000|2022-04-25 22:43:50|19.22|19.02|19.22|19.02|19.22|19.02|19.22|19.02|1
1650926740000|2022-04-25 22:45:40|19.23|19.03|19.23|19.03|19.23|19.03|19.23|19.03|1
1650926850000|2022-04-25 22:47:30|19.24|19.04|19.24|19.04|19.24|19.04|19.24|19.04|1
1650926860000|2022-04-25 22:47:40|19.25|19.05|19.26|19.06|19.26|19.06|19.25|19.05|2
1650926870000|2022-04-25 22:47:50|19.27|19.07|19.26|19.06|19.27|19.07|19.26|19.06|6
1650926880000|2022-04-25 22:48:00|19.27|19.07|19.26|19.06|19.27|19.07|19.26|19.06|6
1650926890000|2022-04-25 22:48:10|19.27|19.07|19.27|19.07|19.28|19.08|19.27|19.07|3
1650926900000|2022-04-25 22:48:20|19.26|19.06|19.26|19.06|19.27|19.07|19.26|19.06|3
1650926910000|2022-04-25 22:48:30|19.25|19.05|19.25|19.05|19.25|19.05|19.25|19.05|1
1650926920000|2022-04-25 22:48:40|19.24|19.04|19.24|19.04|19.25|19.05|19.24|19.04|3
1650926940000|2022-04-25 22:49:00|19.23|19.03|19.23|19.03|19.23|19.03|19.23|19.03|1
1650926950000|2022-04-25 22:49:10|19.24|19.04|19.24|19.04|19.24|19.04|19.23|19.03|9
1650926960000|2022-04-25 22:49:20|19.23|19.03|19.23|19.03|19.23|19.03|19.23|19.03|1
1650926980000|2022-04-25 22:49:40|19.22|19.02|19.21|19.01|19.23|19.03|19.21|19.01|4
1650926990000|2022-04-25 22:49:50|19.22|19.02|19.2|19|19.22|19.02|19.2|19|7
1650927000000|2022-04-25 22:50:00|19.19|18.99|19.19|18.99|19.2|19|19.18|18.98|7
1650927010000|2022-04-25 22:50:10|19.18|18.98|19.19|18.99|19.19|18.99|19.18|18.98|8
1650927020000|2022-04-25 22:50:20|19.18|18.98|19.19|18.99|19.19|18.99|19.18|18.98|4
1650927060000|2022-04-25 22:51:00|19.2|19|19.2|19|19.2|19|19.2|19|1
1650927070000|2022-04-25 22:51:10|19.21|19.01|19.21|19.01|19.21|19.01|19.21|19.01|1
1650927080000|2022-04-25 22:51:20|19.2|19|19.21|19.01|19.21|19.01|19.2|19|2
1650927090000|2022-04-25 22:51:30|19.2|19|19.21|19.01|19.21|19.01|19.2|19|2
1650927130000|2022-04-25 22:52:10|19.2|19|19.2|19|19.2|19|19.2|19|1
1650927150000|2022-04-25 22:52:30|19.21|19.01|19.21|19.01|19.21|19.01|19.2|19|3
1650927160000|2022-04-25 22:52:40|19.2|19|19.2|19|19.2|19|19.2|19|1
1650927200000|2022-04-25 22:53:20|19.21|19.01|19.21|19.01|19.21|19.01|19.21|19.01|1
1650927270000|2022-04-25 22:54:30|19.22|19.02|19.22|19.02|19.22|19.02|19.21|19.01|5
1650927320000|2022-04-25 22:55:20|19.23|19.03|19.23|19.03|19.23|19.03|19.23|19.03|1
1650927340000|2022-04-25 22:55:40|19.24|19.04|19.24|19.04|19.24|19.04|19.24|19.04|1
1650927610000|2022-04-25 23:00:10|19.25|19.05|19.24|19.04|19.25|19.05|19.24|19.04|4
1650927720000|2022-04-25 23:02:00|19.25|19.05|19.24|19.04|19.25|19.05|19.24|19.04|2
1650927760000|2022-04-25 23:02:40|19.25|19.05|19.25|19.05|19.25|19.05|19.24|19.04|5
1650927770000|2022-04-25 23:02:50|19.24|19.04|19.24|19.04|19.24|19.04|19.24|19.04|1
1650927790000|2022-04-25 23:03:10|19.25|19.05|19.25|19.05|19.25|19.05|19.25|19.05|1
1650927800000|2022-04-25 23:03:20|19.24|19.04|19.25|19.05|19.25|19.05|19.24|19.04|4
1650927830000|2022-04-25 23:03:50|19.24|19.04|19.25|19.05|19.25|19.05|19.24|19.04|2
1650927850000|2022-04-25 23:04:10|19.24|19.04|19.24|19.04|19.24|19.04|19.24|19.04|1
1650928020000|2022-04-25 23:07:00|19.23|19.03|19.23|19.03|19.23|19.03|19.23|19.03|1
1650928030000|2022-04-25 23:07:10|19.24|19.04|19.23|19.03|19.24|19.04|19.23|19.03|2
1650928040000|2022-04-25 23:07:20|19.24|19.04|19.24|19.04|19.24|19.04|19.24|19.04|1
1650928170000|2022-04-25 23:09:30|19.25|19.05|19.25|19.05|19.25|19.05|19.25|19.05|1
1650928180000|2022-04-25 23:09:40|19.24|19.04|19.25|19.05|19.25|19.05|19.24|19.04|2
1650928200000|2022-04-25 23:10:00|19.24|19.04|19.25|19.05|19.25|19.05|19.24|19.04|2
1650928220000|2022-04-25 23:10:20|19.24|19.04|19.24|19.04|19.24|19.04|19.24|19.04|1
1650928230000|2022-04-25 23:10:30|19.25|19.05|19.25|19.05|19.25|19.05|19.25|19.05|1
1650928260000|2022-04-25 23:11:00|19.24|19.04|19.25|19.05|19.25|19.05|19.24|19.04|2
1650928280000|2022-04-25 23:11:20|19.26|19.06|19.25|19.05|19.26|19.06|19.25|19.05|4
1650928290000|2022-04-25 23:11:30|19.26|19.06|19.26|19.06|19.26|19.06|19.26|19.06|1
1650928340000|2022-04-25 23:12:20|19.25|19.05|19.27|19.07|19.27|19.07|19.25|19.05|2
1650928400000|2022-04-25 23:13:20|19.26|19.06|19.27|19.07|19.27|19.07|19.26|19.06|2
1650928410000|2022-04-25 23:13:30|19.26|19.06|19.26|19.06|19.27|19.07|19.26|19.06|3
1650928420000|2022-04-25 23:13:40|19.27|19.07|19.27|19.07|19.27|19.07|19.27|19.07|1
1650928460000|2022-04-25 23:14:20|19.28|19.08|19.28|19.08|19.28|19.08|19.27|19.07|3
1650928470000|2022-04-25 23:14:30|19.27|19.07|19.27|19.07|19.27|19.07|19.27|19.07|1
1650928480000|2022-04-25 23:14:40|19.28|19.08|19.28|19.08|19.28|19.08|19.27|19.07|5
1650928490000|2022-04-25 23:14:50|19.27|19.07|19.28|19.08|19.28|19.08|19.27|19.07|14
1650928500000|2022-04-25 23:15:00|19.27|19.07|19.27|19.07|19.28|19.08|19.27|19.07|7
1650928510000|2022-04-25 23:15:10|19.28|19.08|19.28|19.08|19.28|19.08|19.27|19.07|17
1650928520000|2022-04-25 23:15:20|19.27|19.07|19.28|19.08|19.28|19.08|19.27|19.07|16
1650928530000|2022-04-25 23:15:30|19.29|19.09|19.28|19.08|19.29|19.09|19.27|19.07|10
1650928540000|2022-04-25 23:15:40|19.27|19.07|19.27|19.07|19.27|19.07|19.27|19.07|1
1650928560000|2022-04-25 23:16:00|19.28|19.08|19.28|19.08|19.28|19.08|19.27|19.07|3
1650928570000|2022-04-25 23:16:10|19.29|19.09|19.29|19.09|19.29|19.09|19.29|19.09|1
1650928590000|2022-04-25 23:16:30|19.3|19.1|19.3|19.1|19.3|19.1|19.29|19.09|11
1650928610000|2022-04-25 23:16:50|19.31|19.11|19.32|19.12|19.32|19.12|19.31|19.11|2
1650928620000|2022-04-25 23:17:00|19.33|19.13|19.33|19.13|19.33|19.13|19.32|19.12|5
1650928630000|2022-04-25 23:17:10|19.34|19.14|19.34|19.14|19.34|19.14|19.34|19.14|1
1650928640000|2022-04-25 23:17:20|19.33|19.13|19.34|19.14|19.34|19.14|19.33|19.13|4
1650928650000|2022-04-25 23:17:30|19.35|19.15|19.35|19.15|19.36|19.16|19.34|19.14|5
1650928660000|2022-04-25 23:17:40|19.36|19.16|19.38|19.18|19.38|19.18|19.35|19.15|12
1650928670000|2022-04-25 23:17:50|19.39|19.19|19.39|19.19|19.4|19.2|19.39|19.19|3
1650928680000|2022-04-25 23:18:00|19.4|19.2|19.41|19.21|19.41|19.21|19.4|19.2|2
1650928710000|2022-04-25 23:18:30|19.42|19.22|19.42|19.22|19.43|19.23|19.41|19.21|9
1650928720000|2022-04-25 23:18:40|19.43|19.23|19.43|19.23|19.43|19.23|19.42|19.22|3
1650928730000|2022-04-25 23:18:50|19.44|19.24|19.44|19.24|19.44|19.24|19.43|19.23|3
1650928740000|2022-04-25 23:19:00|19.45|19.25|19.45|19.25|19.45|19.25|19.45|19.25|1
1650928750000|2022-04-25 23:19:10|19.44|19.24|19.41|19.21|19.44|19.24|19.4|19.2|6
1650928760000|2022-04-25 23:19:20|19.4|19.2|19.41|19.21|19.41|19.21|19.4|19.2|2
1650928770000|2022-04-25 23:19:30|19.4|19.2|19.39|19.19|19.4|19.2|19.39|19.19|4
1650928780000|2022-04-25 23:19:40|19.4|19.2|19.4|19.2|19.4|19.2|19.4|19.2|1
1650928790000|2022-04-25 23:19:50|19.41|19.21|19.41|19.21|19.42|19.22|19.41|19.21|3
1650928800000|2022-04-25 23:20:00|19.42|19.22|19.42|19.22|19.42|19.22|19.42|19.22|1
1650928810000|2022-04-25 23:20:10|19.43|19.23|19.42|19.22|19.43|19.23|19.42|19.22|2
1650928820000|2022-04-25 23:20:20|19.43|19.23|19.43|19.23|19.43|19.23|19.42|19.22|5
1650928870000|2022-04-25 23:21:10|19.42|19.22|19.42|19.22|19.43|19.23|19.42|19.22|5
1650928880000|2022-04-25 23:21:20|19.43|19.23|19.43|19.23|19.43|19.23|19.42|19.22|5
1650928890000|2022-04-25 23:21:30|19.42|19.22|19.43|19.23|19.43|19.23|19.42|19.22|4
1650928900000|2022-04-25 23:21:40|19.42|19.22|19.42|19.22|19.43|19.23|19.42|19.22|9
1650928910000|2022-04-25 23:21:50|19.43|19.23|19.43|19.23|19.43|19.23|19.42|19.22|13
1650928920000|2022-04-25 23:22:00|19.42|19.22|19.43|19.23|19.43|19.23|19.42|19.22|4
1650929000000|2022-04-25 23:23:20|19.42|19.22|19.43|19.23|19.43|19.23|19.42|19.22|4
1650929060000|2022-04-25 23:24:20|19.42|19.22|19.42|19.22|19.42|19.22|19.42|19.22|1
1650929070000|2022-04-25 23:24:30|19.41|19.21|19.41|19.21|19.41|19.21|19.41|19.21|1
1650929080000|2022-04-25 23:24:40|19.4|19.2|19.41|19.21|19.41|19.21|19.4|19.2|4
1650929090000|2022-04-25 23:24:50|19.4|19.2|19.39|19.19|19.41|19.21|19.39|19.19|4
1650929100000|2022-04-25 23:25:00|19.4|19.2|19.38|19.18|19.4|19.2|19.38|19.18|5
1650929110000|2022-04-25 23:25:10|19.37|19.17|19.37|19.17|19.38|19.18|19.36|19.16|5
1650929130000|2022-04-25 23:25:30|19.36|19.16|19.37|19.17|19.37|19.17|19.36|19.16|2
1650929140000|2022-04-25 23:25:40|19.36|19.16|19.36|19.16|19.36|19.16|19.36|19.16|1
1650929160000|2022-04-25 23:26:00|19.35|19.15|19.36|19.16|19.36|19.16|19.35|19.15|4
1650929170000|2022-04-25 23:26:10|19.37|19.17|19.37|19.17|19.37|19.17|19.37|19.17|1
1650929200000|2022-04-25 23:26:40|19.36|19.16|19.36|19.16|19.37|19.17|19.36|19.16|3
1650929210000|2022-04-25 23:26:50|19.37|19.17|19.37|19.17|19.37|19.17|19.36|19.16|3
1650929240000|2022-04-25 23:27:20|19.38|19.18|19.38|19.18|19.38|19.18|19.38|19.18|1
1650929260000|2022-04-25 23:27:40|19.39|19.19|19.38|19.18|19.39|19.19|19.38|19.18|2
1650929270000|2022-04-25 23:27:50|19.39|19.19|19.39|19.19|19.39|19.19|19.39|19.19|1
1650929330000|2022-04-25 23:28:50|19.38|19.18|19.38|19.18|19.38|19.18|19.38|19.18|1
1650929360000|2022-04-25 23:29:20|19.37|19.17|19.37|19.17|19.37|19.17|19.37|19.17|1
1650929400000|2022-04-25 23:30:00|19.38|19.18|19.38|19.18|19.39|19.19|19.38|19.18|3
1650929410000|2022-04-25 23:30:10|19.37|19.17|19.36|19.16|19.38|19.18|19.36|19.16|4
1650929420000|2022-04-25 23:30:20|19.35|19.15|19.34|19.14|19.35|19.15|19.34|19.14|4
1650929430000|2022-04-25 23:30:30|19.35|19.15|19.33|19.13|19.35|19.15|19.33|19.13|3
1650929440000|2022-04-25 23:30:40|19.34|19.14|19.33|19.13|19.34|19.14|19.33|19.13|2
1650929450000|2022-04-25 23:30:50|19.34|19.14|19.33|19.13|19.34|19.14|19.33|19.13|6
1650929480000|2022-04-25 23:31:20|19.34|19.14|19.34|19.14|19.34|19.14|19.34|19.14|1
1650929520000|2022-04-25 23:32:00|19.33|19.13|19.33|19.13|19.34|19.14|19.33|19.13|3
1650929550000|2022-04-25 23:32:30|19.34|19.14|19.34|19.14|19.34|19.14|19.34|19.14|1
1650929650000|2022-04-25 23:34:10|19.33|19.13|19.33|19.13|19.33|19.13|19.33|19.13|1
1650929740000|2022-04-25 23:35:40|19.32|19.12|19.32|19.12|19.33|19.13|19.32|19.12|9
1650929750000|2022-04-25 23:35:50|19.33|19.13|19.33|19.13|19.33|19.13|19.32|19.12|3
1650929760000|2022-04-25 23:36:00|19.32|19.12|19.32|19.12|19.32|19.12|19.32|19.12|1
1650929790000|2022-04-25 23:36:30|19.31|19.11|19.32|19.12|19.32|19.12|19.31|19.11|6
1650929800000|2022-04-25 23:36:40|19.31|19.11|19.31|19.11|19.32|19.12|19.31|19.11|11
1650929960000|2022-04-25 23:39:20|19.32|19.12|19.32|19.12|19.32|19.12|19.32|19.12|1
1650929970000|2022-04-25 23:39:30|19.31|19.11|19.31|19.11|19.31|19.11|19.31|19.11|1
1650930010000|2022-04-25 23:40:10|19.32|19.12|19.32|19.12|19.32|19.12|19.32|19.12|1
1650930050000|2022-04-25 23:40:50|19.31|19.11|19.32|19.12|19.32|19.12|19.31|19.11|6
1650930100000|2022-04-25 23:41:40|19.33|19.13|19.33|19.13|19.33|19.13|19.32|19.12|3
1650930160000|2022-04-25 23:42:40|19.32|19.12|19.33|19.13|19.33|19.13|19.32|19.12|2
1650930170000|2022-04-25 23:42:50|19.32|19.12|19.32|19.12|19.33|19.13|19.32|19.12|5
1650930180000|2022-04-25 23:43:00|19.33|19.13|19.32|19.12|19.33|19.13|19.32|19.12|2
1650930230000|2022-04-25 23:43:50|19.33|19.13|19.31|19.11|19.33|19.13|19.31|19.11|3
1650930300000|2022-04-25 23:45:00|19.32|19.12|19.32|19.12|19.32|19.12|19.32|19.12|1
1650930350000|2022-04-25 23:45:50|19.31|19.11|19.31|19.11|19.31|19.11|19.31|19.11|1
1650930380000|2022-04-25 23:46:20|19.32|19.12|19.32|19.12|19.32|19.12|19.32|19.12|1
1650930390000|2022-04-25 23:46:30|19.33|19.13|19.33|19.13|19.33|19.13|19.33|19.13|1
1650930420000|2022-04-25 23:47:00|19.32|19.12|19.32|19.12|19.32|19.12|19.32|19.12|1
1650930690000|2022-04-25 23:51:30|19.33|19.13|19.33|19.13|19.33|19.13|19.33|19.13|1
1650930720000|2022-04-25 23:52:00|19.32|19.12|19.33|19.13|19.33|19.13|19.32|19.12|6
1650930880000|2022-04-25 23:54:40|19.32|19.12|19.32|19.12|19.32|19.12|19.32|19.12|1
1650930920000|2022-04-25 23:55:20|19.33|19.13|19.33|19.13|19.33|19.13|19.32|19.12|3
1650930930000|2022-04-25 23:55:30|19.32|19.12|19.32|19.12|19.33|19.13|19.32|19.12|3
1650930940000|2022-04-25 23:55:40|19.33|19.13|19.32|19.12|19.33|19.13|19.32|19.12|8
1650931000000|2022-04-25 23:56:40|19.33|19.13|19.33|19.13|19.33|19.13|19.33|19.13|1
1650931150000|2022-04-25 23:59:10|19.32|19.12|19.32|19.12|19.33|19.13|19.32|19.12|3
1650931220000|2022-04-26 00:00:20|19.31|19.11|19.32|19.12|19.32|19.12|19.31|19.11|6
1650931230000|2022-04-26 00:00:30|19.31|19.11|19.33|19.13|19.33|19.13|19.31|19.11|7
1650931240000|2022-04-26 00:00:40|19.32|19.12|19.32|19.12|19.32|19.12|19.32|19.12|1
1650931260000|2022-04-26 00:01:00|19.31|19.11|19.31|19.11|19.32|19.12|19.31|19.11|3
1650931310000|2022-04-26 00:01:50|19.32|19.12|19.31|19.11|19.32|19.12|19.31|19.11|2
1650931330000|2022-04-26 00:02:10|19.32|19.12|19.32|19.12|19.32|19.12|19.31|19.11|7
1650931340000|2022-04-26 00:02:20|19.31|19.11|19.32|19.12|19.32|19.12|19.31|19.11|6
1650931350000|2022-04-26 00:02:30|19.31|19.11|19.31|19.11|19.32|19.12|19.31|19.11|11
1650931360000|2022-04-26 00:02:40|19.32|19.12|19.34|19.14|19.34|19.14|19.31|19.11|9
1650931370000|2022-04-26 00:02:50|19.35|19.15|19.35|19.15|19.37|19.17|19.35|19.15|12
1650931380000|2022-04-26 00:03:00|19.36|19.16|19.36|19.16|19.36|19.16|19.35|19.15|3
1650931390000|2022-04-26 00:03:10|19.37|19.17|19.37|19.17|19.37|19.17|19.36|19.16|3
1650931400000|2022-04-26 00:03:20|19.36|19.16|19.37|19.17|19.37|19.17|19.36|19.16|8
1650931410000|2022-04-26 00:03:30|19.36|19.16|19.35|19.15|19.36|19.16|19.35|19.15|6
1650931420000|2022-04-26 00:03:40|19.34|19.14|19.34|19.14|19.34|19.14|19.34|19.14|1
1650931430000|2022-04-26 00:03:50|19.33|19.13|19.34|19.14|19.34|19.14|19.33|19.13|8
1650931440000|2022-04-26 00:04:00|19.33|19.13|19.32|19.12|19.33|19.13|19.32|19.12|6
1650931460000|2022-04-26 00:04:20|19.31|19.11|19.3|19.1|19.31|19.11|19.3|19.1|4
1650931500000|2022-04-26 00:05:00|19.31|19.11|19.31|19.11|19.31|19.11|19.31|19.11|1
1650931510000|2022-04-26 00:05:10|19.32|19.12|19.31|19.11|19.32|19.12|19.31|19.11|2
1650931530000|2022-04-26 00:05:30|19.32|19.12|19.32|19.12|19.32|19.12|19.32|19.12|1
1650931560000|2022-04-26 00:06:00|19.33|19.13|19.32|19.12|19.33|19.13|19.32|19.12|2
1650931600000|2022-04-26 00:06:40|19.31|19.11|19.31|19.11|19.31|19.11|19.31|19.11|1
1650931620000|2022-04-26 00:07:00|19.3|19.1|19.3|19.1|19.3|19.1|19.3|19.1|1
1650931630000|2022-04-26 00:07:10|19.31|19.11|19.29|19.09|19.31|19.11|19.29|19.09|3
1650931660000|2022-04-26 00:07:40|19.28|19.08|19.28|19.08|19.29|19.09|19.28|19.08|7
1650931670000|2022-04-26 00:07:50|19.27|19.07|19.27|19.07|19.28|19.08|19.27|19.07|3
1650931680000|2022-04-26 00:08:00|19.28|19.08|19.27|19.07|19.28|19.08|19.27|19.07|6
1650931690000|2022-04-26 00:08:10|19.28|19.08|19.27|19.07|19.28|19.08|19.27|19.07|8
1650931700000|2022-04-26 00:08:20|19.28|19.08|19.27|19.07|19.28|19.08|19.27|19.07|4
1650931720000|2022-04-26 00:08:40|19.26|19.06|19.26|19.06|19.26|19.06|19.26|19.06|1
1650931750000|2022-04-26 00:09:10|19.27|19.07|19.27|19.07|19.27|19.07|19.26|19.06|3
1650931790000|2022-04-26 00:09:50|19.26|19.06|19.27|19.07|19.27|19.07|19.26|19.06|6
1650931800000|2022-04-26 00:10:00|19.26|19.06|19.27|19.07|19.27|19.07|19.26|19.06|4
1650931820000|2022-04-26 00:10:20|19.28|19.08|19.28|19.08|19.28|19.08|19.28|19.08|1
1650931840000|2022-04-26 00:10:40|19.27|19.07|19.27|19.07|19.27|19.07|19.27|19.07|1
1650931920000|2022-04-26 00:12:00|19.26|19.06|19.26|19.06|19.27|19.07|19.26|19.06|9
1650931930000|2022-04-26 00:12:10|19.27|19.07|19.26|19.06|19.27|19.07|19.26|19.06|4
1650931940000|2022-04-26 00:12:20|19.27|19.07|19.26|19.06|19.27|19.07|19.26|19.06|4
1650932090000|2022-04-26 00:14:50|19.27|19.07|19.27|19.07|19.27|19.07|19.27|19.07|1
1650932120000|2022-04-26 00:15:20|19.26|19.06|19.26|19.06|19.26|19.06|19.26|19.06|1
1650932200000|2022-04-26 00:16:40|19.27|19.07|19.27|19.07|19.27|19.07|19.27|19.07|1
1650932230000|2022-04-26 00:17:10|19.26|19.06|19.26|19.06|19.27|19.07|19.26|19.06|3
1650932270000|2022-04-26 00:17:50|19.25|19.05|19.24|19.04|19.25|19.05|19.24|19.04|2
1650932280000|2022-04-26 00:18:00|19.23|19.03|19.24|19.04|19.24|19.04|19.23|19.03|4
1650932290000|2022-04-26 00:18:10|19.23|19.03|19.23|19.03|19.24|19.04|19.23|19.03|3
1650932450000|2022-04-26 00:20:50|19.22|19.02|19.22|19.02|19.22|19.02|19.22|19.02|1
1650932470000|2022-04-26 00:21:10|19.23|19.03|19.23|19.03|19.23|19.03|19.23|19.03|1
1650932520000|2022-04-26 00:22:00|19.24|19.04|19.23|19.03|19.24|19.04|19.23|19.03|2
1650932530000|2022-04-26 00:22:10|19.24|19.04|19.23|19.03|19.24|19.04|19.23|19.03|2
1650932540000|2022-04-26 00:22:20|19.24|19.04|19.23|19.03|19.24|19.04|19.23|19.03|2
1650932550000|2022-04-26 00:22:30|19.24|19.04|19.24|19.04|19.24|19.04|19.23|19.03|3
1650932580000|2022-04-26 00:23:00|19.23|19.03|19.23|19.03|19.23|19.03|19.23|19.03|1
1650932600000|2022-04-26 00:23:20|19.24|19.04|19.24|19.04|19.24|19.04|19.24|19.04|1
1650932640000|2022-04-26 00:24:00|19.23|19.03|19.23|19.03|19.23|19.03|19.23|19.03|1
1650932680000|2022-04-26 00:24:40|19.24|19.04|19.23|19.03|19.24|19.04|19.23|19.03|2
1650932690000|2022-04-26 00:24:50|19.24|19.04|19.23|19.03|19.24|19.04|19.23|19.03|2
1650932700000|2022-04-26 00:25:00|19.24|19.04|19.24|19.04|19.24|19.04|19.24|19.04|1
1650932720000|2022-04-26 00:25:20|19.23|19.03|19.24|19.04|19.24|19.04|19.23|19.03|2
1650932730000|2022-04-26 00:25:30|19.25|19.05|19.25|19.05|19.25|19.05|19.25|19.05|1
1650932760000|2022-04-26 00:26:00|19.24|19.04|19.25|19.05|19.25|19.05|19.24|19.04|2
1650932830000|2022-04-26 00:27:10|19.26|19.06|19.26|19.06|19.26|19.06|19.25|19.05|5
1650932840000|2022-04-26 00:27:20|19.25|19.05|19.26|19.06|19.26|19.06|19.25|19.05|2
1650932850000|2022-04-26 00:27:30|19.25|19.05|19.25|19.05|19.25|19.05|19.25|19.05|1
1650932860000|2022-04-26 00:27:40|19.26|19.06|19.26|19.06|19.26|19.06|19.26|19.06|1
1650932900000|2022-04-26 00:28:20|19.25|19.05|19.25|19.05|19.25|19.05|19.25|19.05|1
1650932930000|2022-04-26 00:28:50|19.26|19.06|19.27|19.07|19.27|19.07|19.26|19.06|2
1650932940000|2022-04-26 00:29:00|19.28|19.08|19.28|19.08|19.28|19.08|19.27|19.07|3
1650933000000|2022-04-26 00:30:00|19.27|19.07|19.27|19.07|19.27|19.07|19.27|19.07|1
1650933020000|2022-04-26 00:30:20|19.28|19.08|19.28|19.08|19.28|19.08|19.27|19.07|3
1650933030000|2022-04-26 00:30:30|19.27|19.07|19.26|19.06|19.27|19.07|19.26|19.06|2
1650933040000|2022-04-26 00:30:40|19.25|19.05|19.25|19.05|19.25|19.05|19.25|19.05|1
1650933050000|2022-04-26 00:30:50|19.26|19.06|19.25|19.05|19.26|19.06|19.25|19.05|2
1650933110000|2022-04-26 00:31:50|19.26|19.06|19.26|19.06|19.26|19.06|19.26|19.06|1
1650933220000|2022-04-26 00:33:40|19.27|19.07|19.26|19.06|19.27|19.07|19.26|19.06|2
1650933230000|2022-04-26 00:33:50|19.27|19.07|19.26|19.06|19.27|19.07|19.26|19.06|4
1650933240000|2022-04-26 00:34:00|19.27|19.07|19.28|19.08|19.28|19.08|19.27|19.07|4
1650933250000|2022-04-26 00:34:10|19.27|19.07|19.29|19.09|19.29|19.09|19.27|19.07|3
1650933260000|2022-04-26 00:34:20|19.28|19.08|19.28|19.08|19.28|19.08|19.28|19.08|1
1650933270000|2022-04-26 00:34:30|19.27|19.07|19.27|19.07|19.27|19.07|19.27|19.07|1
1650933340000|2022-04-26 00:35:40|19.28|19.08|19.28|19.08|19.28|19.08|19.27|19.07|3
1650933350000|2022-04-26 00:35:50|19.29|19.09|19.29|19.09|19.29|19.09|19.29|19.09|1
1650933360000|2022-04-26 00:36:00|19.3|19.1|19.31|19.11|19.31|19.11|19.3|19.1|4
1650933370000|2022-04-26 00:36:10|19.32|19.12|19.31|19.11|19.32|19.12|19.31|19.11|4
1650933380000|2022-04-26 00:36:20|19.32|19.12|19.31|19.11|19.32|19.12|19.31|19.11|6
1650933390000|2022-04-26 00:36:30|19.32|19.12|19.33|19.13|19.33|19.13|19.31|19.11|8
1650933400000|2022-04-26 00:36:40|19.32|19.12|19.33|19.13|19.33|19.13|19.32|19.12|8
1650933410000|2022-04-26 00:36:50|19.32|19.12|19.33|19.13|19.33|19.13|19.32|19.12|2
1650933450000|2022-04-26 00:37:30|19.32|19.12|19.32|19.12|19.33|19.13|19.32|19.12|3
1650933460000|2022-04-26 00:37:40|19.33|19.13|19.32|19.12|19.33|19.13|19.32|19.12|2
1650933470000|2022-04-26 00:37:50|19.33|19.13|19.33|19.13|19.33|19.13|19.33|19.13|1
1650933480000|2022-04-26 00:38:00|19.34|19.14|19.34|19.14|19.34|19.14|19.34|19.14|1
1650933620000|2022-04-26 00:40:20|19.33|19.13|19.33|19.13|19.34|19.14|19.33|19.13|3
1650933630000|2022-04-26 00:40:30|19.32|19.12|19.31|19.11|19.32|19.12|19.31|19.11|4
1650933650000|2022-04-26 00:40:50|19.32|19.12|19.32|19.12|19.32|19.12|19.32|19.12|1
1650933700000|2022-04-26 00:41:40|19.33|19.13|19.33|19.13|19.33|19.13|19.33|19.13|1
1650933720000|2022-04-26 00:42:00|19.32|19.12|19.32|19.12|19.32|19.12|19.32|19.12|1
1650933740000|2022-04-26 00:42:20|19.31|19.11|19.32|19.12|19.32|19.12|19.31|19.11|2
1650933750000|2022-04-26 00:42:30|19.33|19.13|19.33|19.13|19.33|19.13|19.32|19.12|5
1650933770000|2022-04-26 00:42:50|19.32|19.12|19.33|19.13|19.33|19.13|19.32|19.12|2
1650933780000|2022-04-26 00:43:00|19.32|19.12|19.32|19.12|19.32|19.12|19.32|19.12|1
1650933810000|2022-04-26 00:43:30|19.33|19.13|19.33|19.13|19.33|19.13|19.33|19.13|1
1650933830000|2022-04-26 00:43:50|19.34|19.14|19.33|19.13|19.34|19.14|19.33|19.13|4
1650933840000|2022-04-26 00:44:00|19.34|19.14|19.34|19.14|19.34|19.14|19.34|19.14|1
1650933860000|2022-04-26 00:44:20|19.33|19.13|19.33|19.13|19.33|19.13|19.33|19.13|1
1650933870000|2022-04-26 00:44:30|19.32|19.12|19.32|19.12|19.32|19.12|19.32|19.12|1
1650933880000|2022-04-26 00:44:40|19.33|19.13|19.33|19.13|19.33|19.13|19.32|19.12|3
1650933890000|2022-04-26 00:44:50|19.32|19.12|19.32|19.12|19.32|19.12|19.32|19.12|1
1650933910000|2022-04-26 00:45:10|19.33|19.13|19.33|19.13|19.33|19.13|19.33|19.13|1
1650933940000|2022-04-26 00:45:40|19.34|19.14|19.34|19.14|19.34|19.14|19.34|19.14|1
1650933960000|2022-04-26 00:46:00|19.33|19.13|19.33|19.13|19.34|19.14|19.33|19.13|3
1650933970000|2022-04-26 00:46:10|19.32|19.12|19.33|19.13|19.33|19.13|19.32|19.12|2
1650934050000|2022-04-26 00:47:30|19.32|19.12|19.31|19.11|19.32|19.12|19.31|19.11|2
1650934080000|2022-04-26 00:48:00|19.32|19.12|19.32|19.12|19.32|19.12|19.32|19.12|1
1650934130000|2022-04-26 00:48:50|19.31|19.11|19.31|19.11|19.31|19.11|19.31|19.11|1
1650934190000|2022-04-26 00:49:50|19.3|19.1|19.3|19.1|19.3|19.1|19.3|19.1|1
1650934280000|2022-04-26 00:51:20|19.31|19.11|19.31|19.11|19.31|19.11|19.3|19.1|5
1650934290000|2022-04-26 00:51:30|19.3|19.1|19.3|19.1|19.31|19.11|19.3|19.1|3
1650934310000|2022-04-26 00:51:50|19.29|19.09|19.29|19.09|19.29|19.09|19.29|19.09|1
1650934330000|2022-04-26 00:52:10|19.3|19.1|19.3|19.1|19.3|19.1|19.3|19.1|1
1650934340000|2022-04-26 00:52:20|19.29|19.09|19.3|19.1|19.3|19.1|19.29|19.09|2
1650934450000|2022-04-26 00:54:10|19.29|19.09|19.3|19.1|19.3|19.1|19.29|19.09|2
1650934500000|2022-04-26 00:55:00|19.29|19.09|19.29|19.09|19.29|19.09|19.29|19.09|1
1650934650000|2022-04-26 00:57:30|19.28|19.08|19.28|19.08|19.28|19.08|19.28|19.08|1
1650934710000|2022-04-26 00:58:30|19.27|19.07|19.27|19.07|19.28|19.08|19.27|19.07|3
1650934720000|2022-04-26 00:58:40|19.28|19.08|19.28|19.08|19.28|19.08|19.28|19.08|1
1650934830000|2022-04-26 01:00:30|19.27|19.07|19.24|19.04|19.27|19.07|19.24|19.04|12
1650934900000|2022-04-26 01:01:40|19.25|19.05|19.24|19.04|19.25|19.05|19.24|19.04|2
1650934960000|2022-04-26 01:02:40|19.23|19.03|19.23|19.03|19.23|19.03|19.23|19.03|1
1650935070000|2022-04-26 01:04:30|19.24|19.04|19.24|19.04|19.24|19.04|19.24|19.04|1
1650935080000|2022-04-26 01:04:40|19.23|19.03|19.23|19.03|19.23|19.03|19.23|19.03|1
1650935300000|2022-04-26 01:08:20|19.22|19.02|19.22|19.02|19.22|19.02|19.22|19.02|1
1650935310000|2022-04-26 01:08:30|19.21|19.01|19.22|19.02|19.22|19.02|19.21|19.01|8
1650935330000|2022-04-26 01:08:50|19.23|19.03|19.23|19.03|19.23|19.03|19.23|19.03|1
1650935340000|2022-04-26 01:09:00|19.22|19.02|19.22|19.02|19.22|19.02|19.22|19.02|1
1650935410000|2022-04-26 01:10:10|19.23|19.03|19.23|19.03|19.23|19.03|19.22|19.02|3
1650935420000|2022-04-26 01:10:20|19.22|19.02|19.22|19.02|19.22|19.02|19.22|19.02|1
1650935520000|2022-04-26 01:12:00|19.23|19.03|19.23|19.03|19.23|19.03|19.23|19.03|1
1650935550000|2022-04-26 01:12:30|19.22|19.02|19.23|19.03|19.23|19.03|19.22|19.02|2
1650935560000|2022-04-26 01:12:40|19.22|19.02|19.23|19.03|19.23|19.03|19.22|19.02|8
1650935570000|2022-04-26 01:12:50|19.22|19.02|19.23|19.03|19.23|19.03|19.22|19.02|4
1650935590000|2022-04-26 01:13:10|19.22|19.02|19.22|19.02|19.22|19.02|19.22|19.02|1
1650935610000|2022-04-26 01:13:30|19.23|19.03|19.22|19.02|19.23|19.03|19.22|19.02|4
1650935630000|2022-04-26 01:13:50|19.23|19.03|19.23|19.03|19.23|19.03|19.23|19.03|1
1650935660000|2022-04-26 01:14:20|19.24|19.04|19.24|19.04|19.24|19.04|19.23|19.03|3
1650935670000|2022-04-26 01:14:30|19.23|19.03|19.23|19.03|19.23|19.03|19.23|19.03|1
1650935770000|2022-04-26 01:16:10|19.24|19.04|19.24|19.04|19.24|19.04|19.23|19.03|3
1650935780000|2022-04-26 01:16:20|19.25|19.05|19.26|19.06|19.26|19.06|19.25|19.05|6
1650935790000|2022-04-26 01:16:30|19.27|19.07|19.29|19.09|19.29|19.09|19.27|19.07|7
1650935800000|2022-04-26 01:16:40|19.3|19.1|19.34|19.14|19.34|19.14|19.3|19.1|5
1650935810000|2022-04-26 01:16:50|19.33|19.13|19.33|19.13|19.33|19.13|19.33|19.13|1
1650935820000|2022-04-26 01:17:00|19.34|19.14|19.34|19.14|19.34|19.14|19.34|19.14|1
1650935830000|2022-04-26 01:17:10|19.33|19.13|19.34|19.14|19.34|19.14|19.33|19.13|6
1650935840000|2022-04-26 01:17:20|19.33|19.13|19.34|19.14|19.34|19.14|19.33|19.13|2
1650935850000|2022-04-26 01:17:30|19.35|19.15|19.36|19.16|19.36|19.16|19.35|19.15|2
1650935860000|2022-04-26 01:17:40|19.35|19.15|19.35|19.15|19.36|19.16|19.35|19.15|3
1650935870000|2022-04-26 01:17:50|19.36|19.16|19.35|19.15|19.36|19.16|19.35|19.15|6
1650935910000|2022-04-26 01:18:30|19.34|19.14|19.34|19.14|19.35|19.15|19.34|19.14|3
1650935920000|2022-04-26 01:18:40|19.35|19.15|19.34|19.14|19.35|19.15|19.34|19.14|2
1650935980000|2022-04-26 01:19:40|19.33|19.13|19.33|19.13|19.33|19.13|19.33|19.13|1
1650936000000|2022-04-26 01:20:00|19.34|19.14|19.34|19.14|19.34|19.14|19.34|19.14|1
1650936030000|2022-04-26 01:20:30|19.35|19.15|19.35|19.15|19.35|19.15|19.35|19.15|1
1650936050000|2022-04-26 01:20:50|19.34|19.14|19.33|19.13|19.34|19.14|19.32|19.12|5
1650936090000|2022-04-26 01:21:30|19.32|19.12|19.32|19.12|19.32|19.12|19.31|19.11|3
1650936100000|2022-04-26 01:21:40|19.31|19.11|19.32|19.12|19.32|19.12|19.31|19.11|2
1650936130000|2022-04-26 01:22:10|19.33|19.13|19.33|19.13|19.33|19.13|19.33|19.13|1
1650936170000|2022-04-26 01:22:50|19.32|19.12|19.32|19.12|19.33|19.13|19.32|19.12|3
1650936210000|2022-04-26 01:23:30|19.31|19.11|19.32|19.12|19.32|19.12|19.31|19.11|2
1650936220000|2022-04-26 01:23:40|19.31|19.11|19.3|19.1|19.32|19.12|19.3|19.1|10
1650936230000|2022-04-26 01:23:50|19.31|19.11|19.3|19.1|19.31|19.11|19.3|19.1|6
1650936240000|2022-04-26 01:24:00|19.31|19.11|19.3|19.1|19.31|19.11|19.3|19.1|2
1650936350000|2022-04-26 01:25:50|19.31|19.11|19.31|19.11|19.31|19.11|19.31|19.11|1
1650936370000|2022-04-26 01:26:10|19.32|19.12|19.32|19.12|19.32|19.12|19.32|19.12|1
1650936380000|2022-04-26 01:26:20|19.31|19.11|19.31|19.11|19.31|19.11|19.31|19.11|1
1650936450000|2022-04-26 01:27:30|19.3|19.1|19.29|19.09|19.3|19.1|19.29|19.09|2
1650936490000|2022-04-26 01:28:10|19.3|19.1|19.3|19.1|19.3|19.1|19.3|19.1|1
1650936500000|2022-04-26 01:28:20|19.29|19.09|19.31|19.11|19.31|19.11|19.29|19.09|3
1650936600000|2022-04-26 01:30:00|19.3|19.1|19.3|19.1|19.3|19.1|19.3|19.1|1
1650936630000|2022-04-26 01:30:30|19.31|19.11|19.31|19.11|19.31|19.11|19.31|19.11|1
1650936740000|2022-04-26 01:32:20|19.3|19.1|19.3|19.1|19.3|19.1|19.3|19.1|1
1650936790000|2022-04-26 01:33:10|19.29|19.09|19.29|19.09|19.3|19.1|19.29|19.09|5
1650936810000|2022-04-26 01:33:30|19.3|19.1|19.3|19.1|19.3|19.1|19.3|19.1|1
1650936820000|2022-04-26 01:33:40|19.31|19.11|19.3|19.1|19.31|19.11|19.3|19.1|6
1650936920000|2022-04-26 01:35:20|19.29|19.09|19.29|19.09|19.3|19.1|19.29|19.09|3
1650936930000|2022-04-26 01:35:30|19.3|19.1|19.29|19.09|19.3|19.1|19.29|19.09|4
1650936940000|2022-04-26 01:35:40|19.3|19.1|19.29|19.09|19.3|19.1|19.29|19.09|6
1650936970000|2022-04-26 01:36:10|19.3|19.1|19.29|19.09|19.3|19.1|19.29|19.09|2
1650936990000|2022-04-26 01:36:30|19.28|19.08|19.28|19.08|19.28|19.08|19.28|19.08|1
1650937000000|2022-04-26 01:36:40|19.27|19.07|19.26|19.06|19.28|19.08|19.26|19.06|8
1650937090000|2022-04-26 01:38:10|19.25|19.05|19.25|19.05|19.25|19.05|19.25|19.05|1
1650937100000|2022-04-26 01:38:20|19.24|19.04|19.24|19.04|19.24|19.04|19.24|19.04|1
1650937110000|2022-04-26 01:38:30|19.25|19.05|19.25|19.05|19.25|19.05|19.24|19.04|5
1650937120000|2022-04-26 01:38:40|19.24|19.04|19.24|19.04|19.24|19.04|19.24|19.04|1
1650937160000|2022-04-26 01:39:20|19.23|19.03|19.23|19.03|19.24|19.04|19.23|19.03|3
1650937190000|2022-04-26 01:39:50|19.22|19.02|19.22|19.02|19.23|19.03|19.22|19.02|3
1650937240000|2022-04-26 01:40:40|19.23|19.03|19.22|19.02|19.23|19.03|19.22|19.02|2
1650937480000|2022-04-26 01:44:40|19.21|19.01|19.21|19.01|19.21|19.01|19.21|19.01|1
1650937500000|2022-04-26 01:45:00|19.2|19|19.2|19|19.2|19|19.2|19|1
1650937510000|2022-04-26 01:45:10|19.21|19.01|19.21|19.01|19.21|19.01|19.21|19.01|1
1650937620000|2022-04-26 01:47:00|19.2|19|19.2|19|19.2|19|19.2|19|1
1650937630000|2022-04-26 01:47:10|19.21|19.01|19.21|19.01|19.21|19.01|19.2|19|3
1650937640000|2022-04-26 01:47:20|19.22|19.02|19.22|19.02|19.22|19.02|19.22|19.02|1
1650937670000|2022-04-26 01:47:50|19.21|19.01|19.22|19.02|19.22|19.02|19.21|19.01|4
1650937680000|2022-04-26 01:48:00|19.21|19.01|19.22|19.02|19.22|19.02|19.21|19.01|4
1650937700000|2022-04-26 01:48:20|19.21|19.01|19.22|19.02|19.22|19.02|19.21|19.01|4
1650937710000|2022-04-26 01:48:30|19.21|19.01|19.21|19.01|19.21|19.01|19.21|19.01|1
1650937740000|2022-04-26 01:49:00|19.2|19|19.2|19|19.2|19|19.2|19|1
1650937750000|2022-04-26 01:49:10|19.19|18.99|19.2|19|19.2|19|19.19|18.99|4
1650937760000|2022-04-26 01:49:20|19.19|18.99|19.2|19|19.2|19|19.19|18.99|4
1650937780000|2022-04-26 01:49:40|19.19|18.99|19.19|18.99|19.19|18.99|19.19|18.99|1
1650937810000|2022-04-26 01:50:10|19.18|18.98|19.18|18.98|19.18|18.98|19.18|18.98|1
1650937820000|2022-04-26 01:50:20|19.19|18.99|19.17|18.97|19.19|18.99|19.17|18.97|3
1650937830000|2022-04-26 01:50:30|19.16|18.96|19.16|18.96|19.17|18.97|19.16|18.96|3
1650937860000|2022-04-26 01:51:00|19.15|18.95|19.15|18.95|19.15|18.95|19.15|18.95|1
1650937880000|2022-04-26 01:51:20|19.14|18.94|19.15|18.95|19.15|18.95|19.14|18.94|4
1650937920000|2022-04-26 01:52:00|19.14|18.94|19.15|18.95|19.15|18.95|19.14|18.94|6
1650937930000|2022-04-26 01:52:10|19.14|18.94|19.14|18.94|19.14|18.94|19.14|18.94|1
1650937940000|2022-04-26 01:52:20|19.15|18.95|19.15|18.95|19.15|18.95|19.14|18.94|9
1650937950000|2022-04-26 01:52:30|19.14|18.94|19.15|18.95|19.15|18.95|19.14|18.94|2
1650937980000|2022-04-26 01:53:00|19.14|18.94|19.15|18.95|19.15|18.95|19.14|18.94|4
1650938000000|2022-04-26 01:53:20|19.14|18.94|19.14|18.94|19.15|18.95|19.14|18.94|3
1650938020000|2022-04-26 01:53:40|19.15|18.95|19.14|18.94|19.15|18.95|19.14|18.94|4
1650938050000|2022-04-26 01:54:10|19.13|18.93|19.14|18.94|19.14|18.94|19.13|18.93|2
1650938110000|2022-04-26 01:55:10|19.13|18.93|19.13|18.93|19.13|18.93|19.13|18.93|1
1650938220000|2022-04-26 01:57:00|19.14|18.94|19.14|18.94|19.14|18.94|19.14|18.94|1
1650938300000|2022-04-26 01:58:20|19.15|18.95|19.15|18.95|19.15|18.95|19.14|18.94|5
1650938310000|2022-04-26 01:58:30|19.14|18.94|19.14|18.94|19.15|18.95|19.14|18.94|5
1650938330000|2022-04-26 01:58:50|19.15|18.95|19.14|18.94|19.15|18.95|19.14|18.94|2
1650938340000|2022-04-26 01:59:00|19.15|18.95|19.15|18.95|19.15|18.95|19.15|18.95|1
1650938360000|2022-04-26 01:59:20|19.14|18.94|19.14|18.94|19.15|18.95|19.14|18.94|3
1650938390000|2022-04-26 01:59:50|19.15|18.95|19.15|18.95|19.15|18.95|19.15|18.95|1
1650938400000|2022-04-26 02:00:00|19.16|18.96|19.16|18.96|19.16|18.96|19.15|18.95|3
1650938410000|2022-04-26 02:00:10|19.17|18.97|19.16|18.96|19.17|18.97|19.16|18.96|4
1650938420000|2022-04-26 02:00:20|19.17|18.97|19.17|18.97|19.17|18.97|19.16|18.96|3
1650938430000|2022-04-26 02:00:30|19.18|18.98|19.18|18.98|19.18|18.98|19.18|18.98|1
1650938440000|2022-04-26 02:00:40|19.19|18.99|19.19|18.99|19.19|18.99|19.19|18.99|1
1650938450000|2022-04-26 02:00:50|19.18|18.98|19.19|18.99|19.2|19|19.18|18.98|8
1650938480000|2022-04-26 02:01:20|19.2|19|19.2|19|19.2|19|19.2|19|1
1650938530000|2022-04-26 02:02:10|19.19|18.99|19.19|18.99|19.19|18.99|19.19|18.99|1
1650938580000|2022-04-26 02:03:00|19.2|19|19.2|19|19.2|19|19.2|19|1
1650938590000|2022-04-26 02:03:10|19.21|19.01|19.22|19.02|19.22|19.02|19.21|19.01|2
1650938680000|2022-04-26 02:04:40|19.21|19.01|19.21|19.01|19.21|19.01|19.21|19.01|1
1650938700000|2022-04-26 02:05:00|19.2|19|19.2|19|19.2|19|19.2|19|1
1650938720000|2022-04-26 02:05:20|19.21|19.01|19.21|19.01|19.21|19.01|19.2|19|3
1650938800000|2022-04-26 02:06:40|19.2|19|19.2|19|19.2|19|19.2|19|1
1650938810000|2022-04-26 02:06:50|19.19|18.99|19.19|18.99|19.2|19|19.19|18.99|3
1650938890000|2022-04-26 02:08:10|19.2|19|19.2|19|19.2|19|19.2|19|1
1650938930000|2022-04-26 02:08:50|19.19|18.99|19.19|18.99|19.19|18.99|19.19|18.99|1
1650939010000|2022-04-26 02:10:10|19.2|19|19.2|19|19.2|19|19.2|19|1
1650939030000|2022-04-26 02:10:30|19.19|18.99|19.19|18.99|19.19|18.99|19.19|18.99|1
1650939040000|2022-04-26 02:10:40|19.2|19|19.19|18.99|19.2|19|19.19|18.99|2
1650939050000|2022-04-26 02:10:50|19.18|18.98|19.19|18.99|19.19|18.99|19.18|18.98|2
1650939060000|2022-04-26 02:11:00|19.18|18.98|19.18|18.98|19.19|18.99|19.18|18.98|5
1650939200000|2022-04-26 02:13:20|19.19|18.99|19.19|18.99|19.19|18.99|19.19|18.99|1
1650939270000|2022-04-26 02:14:30|19.18|18.98|19.19|18.99|19.19|18.99|19.18|18.98|2
1650939380000|2022-04-26 02:16:20|19.2|19|19.2|19|19.2|19|19.2|19|1
1650939390000|2022-04-26 02:16:30|19.19|18.99|19.2|19|19.2|19|19.19|18.99|2
1650939450000|2022-04-26 02:17:30|19.21|19.01|19.21|19.01|19.21|19.01|19.21|19.01|1
1650939460000|2022-04-26 02:17:40|19.2|19|19.2|19|19.2|19|19.2|19|1
1650939470000|2022-04-26 02:17:50|19.21|19.01|19.21|19.01|19.21|19.01|19.21|19.01|1
1650939480000|2022-04-26 02:18:00|19.22|19.02|19.22|19.02|19.22|19.02|19.22|19.02|1
1650939490000|2022-04-26 02:18:10|19.21|19.01|19.22|19.02|19.22|19.02|19.21|19.01|4
1650939560000|2022-04-26 02:19:20|19.2|19|19.2|19|19.2|19|19.2|19|1
1650939580000|2022-04-26 02:19:40|19.19|18.99|19.2|19|19.2|19|19.19|18.99|2
1650939670000|2022-04-26 02:21:10|19.21|19.01|19.21|19.01|19.21|19.01|19.21|19.01|1
1650939700000|2022-04-26 02:21:40|19.2|19|19.2|19|19.2|19|19.2|19|1
1650939800000|2022-04-26 02:23:20|19.19|18.99|19.19|18.99|19.19|18.99|19.18|18.98|3
1650939950000|2022-04-26 02:25:50|19.18|18.98|19.18|18.98|19.18|18.98|19.18|18.98|1
1650940000000|2022-04-26 02:26:40|19.17|18.97|19.17|18.97|19.17|18.97|19.16|18.96|3
1650940120000|2022-04-26 02:28:40|19.16|18.96|19.17|18.97|19.17|18.97|19.16|18.96|2
1650940180000|2022-04-26 02:29:40|19.16|18.96|19.16|18.96|19.16|18.96|19.16|18.96|1
1650940190000|2022-04-26 02:29:50|19.17|18.97|19.17|18.97|19.17|18.97|19.17|18.97|1
1650940290000|2022-04-26 02:31:30|19.16|18.96|19.16|18.96|19.16|18.96|19.16|18.96|1
1650940300000|2022-04-26 02:31:40|19.17|18.97|19.17|18.97|19.17|18.97|19.17|18.97|1
1650940350000|2022-04-26 02:32:30|19.18|18.98|19.18|18.98|19.18|18.98|19.18|18.98|1
1650940420000|2022-04-26 02:33:40|19.17|18.97|19.17|18.97|19.17|18.97|19.17|18.97|1
1650940430000|2022-04-26 02:33:50|19.16|18.96|19.16|18.96|19.16|18.96|19.16|18.96|1
1650940440000|2022-04-26 02:34:00|19.15|18.95|19.15|18.95|19.15|18.95|19.15|18.95|1
1650940480000|2022-04-26 02:34:40|19.14|18.94|19.14|18.94|19.14|18.94|19.14|18.94|1
1650940570000|2022-04-26 02:36:10|19.13|18.93|19.13|18.93|19.13|18.93|19.13|18.93|1
1650940580000|2022-04-26 02:36:20|19.12|18.92|19.13|18.93|19.13|18.93|19.12|18.92|8
1650940590000|2022-04-26 02:36:30|19.12|18.92|19.13|18.93|19.13|18.93|19.12|18.92|4
1650940610000|2022-04-26 02:36:50|19.12|18.92|19.13|18.93|19.13|18.93|19.12|18.92|4
1650940620000|2022-04-26 02:37:00|19.12|18.92|19.11|18.91|19.12|18.92|19.11|18.91|2
1650940690000|2022-04-26 02:38:10|19.1|18.9|19.1|18.9|19.1|18.9|19.1|18.9|1
1650940700000|2022-04-26 02:38:20|19.09|18.89|19.09|18.89|19.09|18.89|19.09|18.89|1
1650940720000|2022-04-26 02:38:40|19.08|18.88|19.08|18.88|19.08|18.88|19.08|18.88|1
1650940760000|2022-04-26 02:39:20|19.07|18.87|19.07|18.87|19.08|18.88|19.07|18.87|3
1650940770000|2022-04-26 02:39:30|19.08|18.88|19.08|18.88|19.08|18.88|19.08|18.88|1
1650940780000|2022-04-26 02:39:40|19.07|18.87|19.07|18.87|19.07|18.87|19.07|18.87|1
1650940870000|2022-04-26 02:41:10|19.06|18.86|19.06|18.86|19.06|18.86|19.06|18.86|1
1650940900000|2022-04-26 02:41:40|19.05|18.85|19.05|18.85|19.05|18.85|19.05|18.85|1
1650940920000|2022-04-26 02:42:00|19.06|18.86|19.06|18.86|19.06|18.86|19.06|18.86|1
1650940990000|2022-04-26 02:43:10|19.07|18.87|19.06|18.86|19.07|18.87|19.06|18.86|8
1650941000000|2022-04-26 02:43:20|19.07|18.87|19.07|18.87|19.07|18.87|19.07|18.87|1
1650941060000|2022-04-26 02:44:20|19.08|18.88|19.07|18.87|19.08|18.88|19.07|18.87|2
1650941070000|2022-04-26 02:44:30|19.08|18.88|19.08|18.88|19.08|18.88|19.07|18.87|5
1650941080000|2022-04-26 02:44:40|19.07|18.87|19.08|18.88|19.08|18.88|19.07|18.87|2
1650941090000|2022-04-26 02:44:50|19.07|18.87|19.07|18.87|19.07|18.87|19.07|18.87|1
1650941100000|2022-04-26 02:45:00|19.06|18.86|19.07|18.87|19.07|18.87|19.06|18.86|2
1650941110000|2022-04-26 02:45:10|19.06|18.86|19.06|18.86|19.06|18.86|19.06|18.86|1
1650941140000|2022-04-26 02:45:40|19.07|18.87|19.07|18.87|19.07|18.87|19.07|18.87|1
1650941190000|2022-04-26 02:46:30|19.08|18.88|19.08|18.88|19.08|18.88|19.08|18.88|1
1650941200000|2022-04-26 02:46:40|19.07|18.87|19.08|18.88|19.08|18.88|19.07|18.87|8
1650941280000|2022-04-26 02:48:00|19.09|18.89|19.08|18.88|19.09|18.89|19.08|18.88|4
1650941290000|2022-04-26 02:48:10|19.09|18.89|19.09|18.89|19.09|18.89|19.08|18.88|3
1650941310000|2022-04-26 02:48:30|19.1|18.9|19.09|18.89|19.1|18.9|19.09|18.89|2
1650941320000|2022-04-26 02:48:40|19.1|18.9|19.09|18.89|19.1|18.9|19.09|18.89|4
1650941330000|2022-04-26 02:48:50|19.1|18.9|19.09|18.89|19.1|18.9|19.09|18.89|6
1650941360000|2022-04-26 02:49:20|19.1|18.9|19.1|18.9|19.1|18.9|19.1|18.9|1
1650941390000|2022-04-26 02:49:50|19.09|18.89|19.09|18.89|19.09|18.89|19.09|18.89|1
1650941430000|2022-04-26 02:50:30|19.1|18.9|19.1|18.9|19.1|18.9|19.1|18.9|1
1650941500000|2022-04-26 02:51:40|19.09|18.89|19.09|18.89|19.1|18.9|19.09|18.89|3
1650941510000|2022-04-26 02:51:50|19.1|18.9|19.1|18.9|19.1|18.9|19.09|18.89|3
1650941560000|2022-04-26 02:52:40|19.11|18.91|19.11|18.91|19.11|18.91|19.11|18.91|1
1650941570000|2022-04-26 02:52:50|19.1|18.9|19.11|18.91|19.11|18.91|19.1|18.9|2
1650941640000|2022-04-26 02:54:00|19.1|18.9|19.1|18.9|19.1|18.9|19.1|18.9|1
1650941700000|2022-04-26 02:55:00|19.11|18.91|19.11|18.91|19.11|18.91|19.11|18.91|1
1650941760000|2022-04-26 02:56:00|19.1|18.9|19.1|18.9|19.1|18.9|19.1|18.9|1
1650941910000|2022-04-26 02:58:30|19.11|18.91|19.1|18.9|19.11|18.91|19.1|18.9|2
1650942000000|2022-04-26 03:00:00|19.09|18.89|19.09|18.89|19.09|18.89|19.09|18.89|1
1650942090000|2022-04-26 03:01:30|19.1|18.9|19.1|18.9|19.1|18.9|19.1|18.9|1
1650942100000|2022-04-26 03:01:40|19.11|18.91|19.11|18.91|19.11|18.91|19.1|18.9|3
1650942120000|2022-04-26 03:02:00|19.12|18.92|19.12|18.92|19.12|18.92|19.12|18.92|1
1650942130000|2022-04-26 03:02:10|19.11|18.91|19.11|18.91|19.11|18.91|19.11|18.91|1
1650942220000|2022-04-26 03:03:40|19.1|18.9|19.11|18.91|19.11|18.91|19.1|18.9|2
1650942240000|2022-04-26 03:04:00|19.1|18.9|19.11|18.91|19.11|18.91|19.1|18.9|2
1650942250000|2022-04-26 03:04:10|19.12|18.92|19.12|18.92|19.12|18.92|19.11|18.91|3
1650942260000|2022-04-26 03:04:20|19.13|18.93|19.13|18.93|19.13|18.93|19.13|18.93|1
1650942290000|2022-04-26 03:04:50|19.12|18.92|19.12|18.92|19.13|18.93|19.12|18.92|3
1650942310000|2022-04-26 03:05:10|19.13|18.93|19.13|18.93|19.13|18.93|19.13|18.93|1
1650942330000|2022-04-26 03:05:30|19.14|18.94|19.14|18.94|19.14|18.94|19.14|18.94|1
1650942340000|2022-04-26 03:05:40|19.15|18.95|19.15|18.95|19.15|18.95|19.14|18.94|7
1650942350000|2022-04-26 03:05:50|19.14|18.94|19.14|18.94|19.15|18.95|19.14|18.94|5
1650942380000|2022-04-26 03:06:20|19.15|18.95|19.15|18.95|19.15|18.95|19.14|18.94|5
1650942470000|2022-04-26 03:07:50|19.14|18.94|19.14|18.94|19.14|18.94|19.14|18.94|1
1650942540000|2022-04-26 03:09:00|19.15|18.95|19.15|18.95|19.15|18.95|19.15|18.95|1
1650942720000|2022-04-26 03:12:00|19.16|18.96|19.16|18.96|19.16|18.96|19.16|18.96|1
1650942740000|2022-04-26 03:12:20|19.15|18.95|19.16|18.96|19.16|18.96|19.15|18.95|2
1650942750000|2022-04-26 03:12:30|19.15|18.95|19.15|18.95|19.15|18.95|19.15|18.95|1
1650942850000|2022-04-26 03:14:10|19.16|18.96|19.16|18.96|19.16|18.96|19.16|18.96|1
1650942920000|2022-04-26 03:15:20|19.17|18.97|19.17|18.97|19.17|18.97|19.17|18.97|1
1650942940000|2022-04-26 03:15:40|19.16|18.96|19.16|18.96|19.16|18.96|19.16|18.96|1
1650942950000|2022-04-26 03:15:50|19.17|18.97|19.17|18.97|19.17|18.97|19.17|18.97|1
1650943080000|2022-04-26 03:18:00|19.16|18.96|19.16|18.96|19.17|18.97|19.16|18.96|5
1650943150000|2022-04-26 03:19:10|19.17|18.97|19.17|18.97|19.17|18.97|19.16|18.96|3
1650943160000|2022-04-26 03:19:20|19.16|18.96|19.16|18.96|19.16|18.96|19.16|18.96|1
1650943220000|2022-04-26 03:20:20|19.15|18.95|19.15|18.95|19.15|18.95|19.15|18.95|1
1650943230000|2022-04-26 03:20:30|19.16|18.96|19.16|18.96|19.16|18.96|19.16|18.96|1
1650943240000|2022-04-26 03:20:40|19.15|18.95|19.15|18.95|19.15|18.95|19.15|18.95|1
1650943290000|2022-04-26 03:21:30|19.16|18.96|19.16|18.96|19.16|18.96|19.16|18.96|1
1650943300000|2022-04-26 03:21:40|19.15|18.95|19.16|18.96|19.16|18.96|19.15|18.95|2
1650943430000|2022-04-26 03:23:50|19.15|18.95|19.16|18.96|19.16|18.96|19.15|18.95|2
1650943620000|2022-04-26 03:27:00|19.15|18.95|19.15|18.95|19.15|18.95|19.15|18.95|1
1650943630000|2022-04-26 03:27:10|19.16|18.96|19.16|18.96|19.16|18.96|19.16|18.96|1
1650943750000|2022-04-26 03:29:10|19.17|18.97|19.17|18.97|19.17|18.97|19.16|18.96|9
1650943760000|2022-04-26 03:29:20|19.16|18.96|19.16|18.96|19.16|18.96|19.16|18.96|1
1650943770000|2022-04-26 03:29:30|19.17|18.97|19.17|18.97|19.17|18.97|19.17|18.97|1
1650943780000|2022-04-26 03:29:40|19.18|18.98|19.18|18.98|19.18|18.98|19.18|18.98|1
1650943790000|2022-04-26 03:29:50|19.17|18.97|19.18|18.98|19.18|18.98|19.17|18.97|4
1650943800000|2022-04-26 03:30:00|19.17|18.97|19.17|18.97|19.17|18.97|19.17|18.97|1
1650943820000|2022-04-26 03:30:20|19.16|18.96|19.16|18.96|19.16|18.96|19.15|18.95|5
1650943830000|2022-04-26 03:30:30|19.15|18.95|19.15|18.95|19.15|18.95|19.15|18.95|1
1650943840000|2022-04-26 03:30:40|19.16|18.96|19.15|18.95|19.16|18.96|19.15|18.95|2
1650943910000|2022-04-26 03:31:50|19.14|18.94|19.15|18.95|19.15|18.95|19.14|18.94|2
1650943920000|2022-04-26 03:32:00|19.14|18.94|19.15|18.95|19.15|18.95|19.14|18.94|2
1650943980000|2022-04-26 03:33:00|19.14|18.94|19.15|18.95|19.15|18.95|19.14|18.94|2
1650944040000|2022-04-26 03:34:00|19.14|18.94|19.15|18.95|19.15|18.95|19.14|18.94|2
1650944060000|2022-04-26 03:34:20|19.14|18.94|19.15|18.95|19.15|18.95|19.14|18.94|2
1650944100000|2022-04-26 03:35:00|19.14|18.94|19.15|18.95|19.15|18.95|19.14|18.94|2
1650944140000|2022-04-26 03:35:40|19.16|18.96|19.16|18.96|19.16|18.96|19.15|18.95|3
1650944150000|2022-04-26 03:35:50|19.15|18.95|19.16|18.96|19.16|18.96|19.15|18.95|2
1650944160000|2022-04-26 03:36:00|19.15|18.95|19.16|18.96|19.16|18.96|19.15|18.95|2
1650944220000|2022-04-26 03:37:00|19.15|18.95|19.16|18.96|19.16|18.96|19.15|18.95|2
1650944270000|2022-04-26 03:37:50|19.15|18.95|19.15|18.95|19.15|18.95|19.15|18.95|1
1650944310000|2022-04-26 03:38:30|19.14|18.94|19.14|18.94|19.15|18.95|19.14|18.94|3
1650944370000|2022-04-26 03:39:30|19.13|18.93|19.13|18.93|19.13|18.93|19.13|18.93|1
1650944380000|2022-04-26 03:39:40|19.12|18.92|19.12|18.92|19.12|18.92|19.12|18.92|1
1650944390000|2022-04-26 03:39:50|19.13|18.93|19.13|18.93|19.13|18.93|19.13|18.93|1
1650944410000|2022-04-26 03:40:10|19.12|18.92|19.12|18.92|19.12|18.92|19.12|18.92|1
1650944470000|2022-04-26 03:41:10|19.11|18.91|19.11|18.91|19.11|18.91|19.11|18.91|1
1650944490000|2022-04-26 03:41:30|19.12|18.92|19.12|18.92|19.12|18.92|19.12|18.92|1
1650944510000|2022-04-26 03:41:50|19.11|18.91|19.12|18.92|19.12|18.92|19.11|18.91|2
1650944540000|2022-04-26 03:42:20|19.11|18.91|19.12|18.92|19.12|18.92|19.11|18.91|2
1650944560000|2022-04-26 03:42:40|19.11|18.91|19.11|18.91|19.11|18.91|19.11|18.91|1
1650944590000|2022-04-26 03:43:10|19.12|18.92|19.12|18.92|19.12|18.92|19.12|18.92|1
1650944610000|2022-04-26 03:43:30|19.11|18.91|19.12|18.92|19.12|18.92|19.11|18.91|2
1650944750000|2022-04-26 03:45:50|19.11|18.91|19.11|18.91|19.11|18.91|19.11|18.91|1
1650944770000|2022-04-26 03:46:10|19.12|18.92|19.12|18.92|19.12|18.92|19.12|18.92|1
1650944790000|2022-04-26 03:46:30|19.11|18.91|19.12|18.92|19.12|18.92|19.11|18.91|2
1650944800000|2022-04-26 03:46:40|19.11|18.91|19.12|18.92|19.12|18.92|19.11|18.91|2
1650944850000|2022-04-26 03:47:30|19.11|18.91|19.11|18.91|19.11|18.91|19.11|18.91|1
1650944980000|2022-04-26 03:49:40|19.12|18.92|19.12|18.92|19.12|18.92|19.11|18.91|7
1650944990000|2022-04-26 03:49:50|19.11|18.91|19.11|18.91|19.12|18.92|19.11|18.91|3
1650945010000|2022-04-26 03:50:10|19.12|18.92|19.11|18.91|19.12|18.92|19.11|18.91|2
1650945030000|2022-04-26 03:50:30|19.12|18.92|19.12|18.92|19.12|18.92|19.11|18.91|3
1650945360000|2022-04-26 03:56:00|19.11|18.91|19.11|18.91|19.11|18.91|19.11|18.91|1
1650945370000|2022-04-26 03:56:10|19.12|18.92|19.12|18.92|19.12|18.92|19.12|18.92|1
1650945420000|2022-04-26 03:57:00|19.13|18.93|19.13|18.93|19.13|18.93|19.12|18.92|3
1650945430000|2022-04-26 03:57:10|19.12|18.92|19.12|18.92|19.12|18.92|19.12|18.92|1
1650945470000|2022-04-26 03:57:50|19.13|18.93|19.12|18.92|19.13|18.93|19.12|18.92|2
1650945490000|2022-04-26 03:58:10|19.11|18.91|19.11|18.91|19.12|18.92|19.11|18.91|3
1650945520000|2022-04-26 03:58:40|19.1|18.9|19.1|18.9|19.11|18.91|19.1|18.9|3
1650945560000|2022-04-26 03:59:20|19.11|18.91|19.11|18.91|19.11|18.91|19.11|18.91|1
1650945600000|2022-04-26 04:00:00|19.12|18.92|19.12|18.92|19.12|18.92|19.12|18.92|1
1650945620000|2022-04-26 04:00:20|19.11|18.91|19.12|18.92|19.12|18.92|19.11|18.91|4
1650945640000|2022-04-26 04:00:40|19.11|18.91|19.12|18.92|19.12|18.92|19.11|18.91|2
1650945690000|2022-04-26 04:01:30|19.11|18.91|19.11|18.91|19.11|18.91|19.11|18.91|1
1650945710000|2022-04-26 04:01:50|19.12|18.92|19.12|18.92|19.12|18.92|19.11|18.91|3
1650945740000|2022-04-26 04:02:20|19.13|18.93|19.13|18.93|19.13|18.93|19.13|18.93|1
1650945790000|2022-04-26 04:03:10|19.12|18.92|19.12|18.92|19.12|18.92|19.12|18.92|1
1650945810000|2022-04-26 04:03:30|19.11|18.91|19.11|18.91|19.11|18.91|19.11|18.91|1
1650945830000|2022-04-26 04:03:50|19.1|18.9|19.1|18.9|19.1|18.9|19.1|18.9|1
1650945910000|2022-04-26 04:05:10|19.11|18.91|19.11|18.91|19.11|18.91|19.11|18.91|1
1650945920000|2022-04-26 04:05:20|19.1|18.9|19.11|18.91|19.11|18.91|19.1|18.9|2
1650945940000|2022-04-26 04:05:40|19.12|18.92|19.11|18.91|19.12|18.92|19.11|18.91|2
1650945950000|2022-04-26 04:05:50|19.12|18.92|19.12|18.92|19.12|18.92|19.11|18.91|3
1650945970000|2022-04-26 04:06:10|19.11|18.91|19.12|18.92|19.12|18.92|19.11|18.91|4
1650946040000|2022-04-26 04:07:20|19.11|18.91|19.12|18.92|19.12|18.92|19.11|18.91|2
1650946160000|2022-04-26 04:09:20|19.11|18.91|19.11|18.91|19.11|18.91|19.11|18.91|1
1650946230000|2022-04-26 04:10:30|19.1|18.9|19.1|18.9|19.11|18.91|19.1|18.9|3
1650946250000|2022-04-26 04:10:50|19.11|18.91|19.11|18.91|19.11|18.91|19.11|18.91|1
1650946320000|2022-04-26 04:12:00|19.1|18.9|19.1|18.9|19.1|18.9|19.1|18.9|1
1650946350000|2022-04-26 04:12:30|19.11|18.91|19.1|18.9|19.11|18.91|19.1|18.9|2
1650946410000|2022-04-26 04:13:30|19.11|18.91|19.1|18.9|19.11|18.91|19.1|18.9|2
1650946470000|2022-04-26 04:14:30|19.09|18.89|19.1|18.9|19.1|18.9|19.09|18.89|2
1650946490000|2022-04-26 04:14:50|19.09|18.89|19.09|18.89|19.09|18.89|19.09|18.89|1
1650946500000|2022-04-26 04:15:00|19.08|18.88|19.09|18.89|19.09|18.89|19.08|18.88|2
1650946510000|2022-04-26 04:15:10|19.1|18.9|19.1|18.9|19.1|18.9|19.09|18.89|5
1650946520000|2022-04-26 04:15:20|19.09|18.89|19.09|18.89|19.09|18.89|19.09|18.89|1
1650946620000|2022-04-26 04:17:00|19.1|18.9|19.1|18.9|19.1|18.9|19.1|18.9|1
1650946680000|2022-04-26 04:18:00|19.09|18.89|19.09|18.89|19.09|18.89|19.09|18.89|1
1650946750000|2022-04-26 04:19:10|19.08|18.88|19.09|18.89|19.09|18.89|19.08|18.88|6
1650946790000|2022-04-26 04:19:50|19.08|18.88|19.08|18.88|19.08|18.88|19.08|18.88|1
1650946810000|2022-04-26 04:20:10|19.09|18.89|19.08|18.88|19.09|18.89|19.08|18.88|2
1650946820000|2022-04-26 04:20:20|19.09|18.89|19.08|18.88|19.09|18.89|19.08|18.88|2
1650946830000|2022-04-26 04:20:30|19.09|18.89|19.08|18.88|19.09|18.89|19.08|18.88|2
1650946860000|2022-04-26 04:21:00|19.09|18.89|19.09|18.89|19.09|18.89|19.09|18.89|1
1650946960000|2022-04-26 04:22:40|19.1|18.9|19.1|18.9|19.1|18.9|19.09|18.89|3
1650947170000|2022-04-26 04:26:10|19.11|18.91|19.1|18.9|19.11|18.91|19.1|18.9|2
1650947310000|2022-04-26 04:28:30|19.11|18.91|19.11|18.91|19.11|18.91|19.11|18.91|1
1650947320000|2022-04-26 04:28:40|19.1|18.9|19.1|18.9|19.1|18.9|19.1|18.9|1
1650947340000|2022-04-26 04:29:00|19.11|18.91|19.11|18.91|19.11|18.91|19.11|18.91|1
1650947380000|2022-04-26 04:29:40|19.1|18.9|19.1|18.9|19.1|18.9|19.1|18.9|1
1650947400000|2022-04-26 04:30:00|19.11|18.91|19.11|18.91|19.11|18.91|19.11|18.91|1
1650947430000|2022-04-26 04:30:30|19.1|18.9|19.11|18.91|19.11|18.91|19.1|18.9|4
1650947440000|2022-04-26 04:30:40|19.1|18.9|19.11|18.91|19.11|18.91|19.1|18.9|6
1650947720000|2022-04-26 04:35:20|19.12|18.92|19.12|18.92|19.12|18.92|19.12|18.92|1
1650947800000|2022-04-26 04:36:40|19.13|18.93|19.13|18.93|19.13|18.93|19.13|18.93|1
1650947810000|2022-04-26 04:36:50|19.14|18.94|19.15|18.95|19.15|18.95|19.14|18.94|2
1650947820000|2022-04-26 04:37:00|19.14|18.94|19.14|18.94|19.15|18.95|19.14|18.94|3
1650947830000|2022-04-26 04:37:10|19.15|18.95|19.15|18.95|19.15|18.95|19.15|18.95|1
1650947920000|2022-04-26 04:38:40|19.16|18.96|19.16|18.96|19.16|18.96|19.15|18.95|5
1650947930000|2022-04-26 04:38:50|19.15|18.95|19.15|18.95|19.16|18.96|19.15|18.95|3
1650948310000|2022-04-26 04:45:10|19.16|18.96|19.16|18.96|19.16|18.96|19.16|18.96|1
1650948430000|2022-04-26 04:47:10|19.17|18.97|19.16|18.96|19.17|18.97|19.16|18.96|4
1650948440000|2022-04-26 04:47:20|19.17|18.97|19.16|18.96|19.17|18.97|19.16|18.96|4
1650948450000|2022-04-26 04:47:30|19.17|18.97|19.17|18.97|19.17|18.97|19.17|18.97|1
1650948460000|2022-04-26 04:47:40|19.16|18.96|19.16|18.96|19.17|18.97|19.16|18.96|5
1650948490000|2022-04-26 04:48:10|19.17|18.97|19.17|18.97|19.17|18.97|19.16|18.96|3
1650948500000|2022-04-26 04:48:20|19.16|18.96|19.16|18.96|19.17|18.97|19.16|18.96|5
1650948510000|2022-04-26 04:48:30|19.17|18.97|19.17|18.97|19.17|18.97|19.17|18.97|1
1650948520000|2022-04-26 04:48:40|19.16|18.96|19.16|18.96|19.16|18.96|19.16|18.96|1
1650948530000|2022-04-26 04:48:50|19.17|18.97|19.16|18.96|19.17|18.97|19.16|18.96|8
1650948550000|2022-04-26 04:49:10|19.17|18.97|19.17|18.97|19.17|18.97|19.16|18.96|3
1650948570000|2022-04-26 04:49:30|19.18|18.98|19.18|18.98|19.18|18.98|19.18|18.98|1
1650948580000|2022-04-26 04:49:40|19.17|18.97|19.17|18.97|19.17|18.97|19.17|18.97|1
1650948600000|2022-04-26 04:50:00|19.18|18.98|19.17|18.97|19.18|18.98|19.17|18.97|2
1650948610000|2022-04-26 04:50:10|19.18|18.98|19.18|18.98|19.18|18.98|19.17|18.97|3
1650948620000|2022-04-26 04:50:20|19.17|18.97|19.17|18.97|19.18|18.98|19.17|18.97|5
1650948630000|2022-04-26 04:50:30|19.18|18.98|19.18|18.98|19.18|18.98|19.17|18.97|3
1650948690000|2022-04-26 04:51:30|19.17|18.97|19.17|18.97|19.17|18.97|19.17|18.97|1
1650948800000|2022-04-26 04:53:20|19.18|18.98|19.18|18.98|19.18|18.98|19.17|18.97|3
1650948810000|2022-04-26 04:53:30|19.17|18.97|19.17|18.97|19.18|18.98|19.17|18.97|3
1650948820000|2022-04-26 04:53:40|19.18|18.98|19.18|18.98|19.18|18.98|19.17|18.97|3
1650948830000|2022-04-26 04:53:50|19.17|18.97|19.17|18.97|19.17|18.97|19.17|18.97|1
1650948860000|2022-04-26 04:54:20|19.18|18.98|19.18|18.98|19.18|18.98|19.17|18.97|9
1650948890000|2022-04-26 04:54:50|19.17|18.97|19.18|18.98|19.18|18.98|19.17|18.97|8
1650948900000|2022-04-26 04:55:00|19.17|18.97|19.18|18.98|19.18|18.98|19.17|18.97|8
1650948960000|2022-04-26 04:56:00|19.17|18.97|19.18|18.98|19.18|18.98|19.17|18.97|2
1650949000000|2022-04-26 04:56:40|19.19|18.99|19.18|18.98|19.19|18.99|19.18|18.98|2
1650949020000|2022-04-26 04:57:00|19.19|18.99|19.19|18.99|19.19|18.99|19.19|18.99|1
1650949090000|2022-04-26 04:58:10|19.18|18.98|19.19|18.99|19.19|18.99|19.18|18.98|2
1650949110000|2022-04-26 04:58:30|19.18|18.98|19.19|18.99|19.19|18.99|19.18|18.98|10
1650949120000|2022-04-26 04:58:40|19.18|18.98|19.18|18.98|19.18|18.98|19.18|18.98|1
1650949130000|2022-04-26 04:58:50|19.17|18.97|19.18|18.98|19.18|18.98|19.17|18.97|4
1650949140000|2022-04-26 04:59:00|19.17|18.97|19.17|18.97|19.18|18.98|19.17|18.97|5
1650949200000|2022-04-26 05:00:00|19.18|18.98|19.18|18.98|19.18|18.98|19.17|18.97|3
1650949210000|2022-04-26 05:00:10|19.19|18.99|19.19|18.99|19.19|18.99|19.19|18.99|1
1650949230000|2022-04-26 05:00:30|19.2|19|19.2|19|19.2|19|19.2|19|1
1650949240000|2022-04-26 05:00:40|19.19|18.99|19.2|19|19.2|19|19.19|18.99|2
1650949250000|2022-04-26 05:00:50|19.19|18.99|19.2|19|19.2|19|19.19|18.99|2
1650949260000|2022-04-26 05:01:00|19.19|18.99|19.19|18.99|19.2|19|19.19|18.99|3
1650949270000|2022-04-26 05:01:10|19.2|19|19.2|19|19.2|19|19.19|18.99|3
1650949290000|2022-04-26 05:01:30|19.21|19.01|19.21|19.01|19.21|19.01|19.21|19.01|1
1650949350000|2022-04-26 05:02:30|19.22|19.02|19.22|19.02|19.22|19.02|19.22|19.02|1
1650949360000|2022-04-26 05:02:40|19.21|19.01|19.22|19.02|19.22|19.02|19.21|19.01|6
1650949400000|2022-04-26 05:03:20|19.21|19.01|19.22|19.02|19.22|19.02|19.21|19.01|2
1650949440000|2022-04-26 05:04:00|19.21|19.01|19.22|19.02|19.22|19.02|19.21|19.01|4
1650949450000|2022-04-26 05:04:10|19.21|19.01|19.21|19.01|19.22|19.02|19.21|19.01|3
1650949500000|2022-04-26 05:05:00|19.22|19.02|19.22|19.02|19.22|19.02|19.22|19.02|1
1650949540000|2022-04-26 05:05:40|19.21|19.01|19.22|19.02|19.22|19.02|19.21|19.01|2
1650949660000|2022-04-26 05:07:40|19.23|19.03|19.23|19.03|19.23|19.03|19.22|19.02|5
1650949670000|2022-04-26 05:07:50|19.22|19.02|19.22|19.02|19.23|19.03|19.22|19.02|9
1650949680000|2022-04-26 05:08:00|19.23|19.03|19.22|19.02|19.23|19.03|19.22|19.02|2
1650949700000|2022-04-26 05:08:20|19.23|19.03|19.23|19.03|19.23|19.03|19.22|19.02|9
1650949710000|2022-04-26 05:08:30|19.22|19.02|19.22|19.02|19.22|19.02|19.22|19.02|1
1650949890000|2022-04-26 05:11:30|19.23|19.03|19.22|19.02|19.23|19.03|19.22|19.02|4
1650949900000|2022-04-26 05:11:40|19.23|19.03|19.22|19.02|19.23|19.03|19.22|19.02|4
1650949920000|2022-04-26 05:12:00|19.23|19.03|19.23|19.03|19.23|19.03|19.23|19.03|1
1650950160000|2022-04-26 05:16:00|19.24|19.04|19.24|19.04|19.24|19.04|19.23|19.03|9
1650950170000|2022-04-26 05:16:10|19.23|19.03|19.23|19.03|19.24|19.04|19.23|19.03|3
1650950180000|2022-04-26 05:16:20|19.24|19.04|19.23|19.03|19.24|19.04|19.23|19.03|2
1650950190000|2022-04-26 05:16:30|19.24|19.04|19.24|19.04|19.24|19.04|19.23|19.03|5
1650950210000|2022-04-26 05:16:50|19.23|19.03|19.23|19.03|19.23|19.03|19.23|19.03|1
1650950380000|2022-04-26 05:19:40|19.24|19.04|19.24|19.04|19.24|19.04|19.24|19.04|1
1650950390000|2022-04-26 05:19:50|19.25|19.05|19.25|19.05|19.25|19.05|19.24|19.04|3
1650950560000|2022-04-26 05:22:40|19.26|19.06|19.26|19.06|19.26|19.06|19.25|19.05|3
1650950590000|2022-04-26 05:23:10|19.27|19.07|19.27|19.07|19.27|19.07|19.27|19.07|1
1650950680000|2022-04-26 05:24:40|19.26|19.06|19.26|19.06|19.26|19.06|19.26|19.06|1
1650950690000|2022-04-26 05:24:50|19.27|19.07|19.27|19.07|19.27|19.07|19.26|19.06|5
1650950700000|2022-04-26 05:25:00|19.26|19.06|19.26|19.06|19.27|19.07|19.26|19.06|7
1650950730000|2022-04-26 05:25:30|19.27|19.07|19.26|19.06|19.27|19.07|19.26|19.06|2
1650950760000|2022-04-26 05:26:00|19.27|19.07|19.27|19.07|19.27|19.07|19.27|19.07|1
1650950940000|2022-04-26 05:29:00|19.26|19.06|19.26|19.06|19.27|19.07|19.26|19.06|5
1650950950000|2022-04-26 05:29:10|19.27|19.07|19.26|19.06|19.27|19.07|19.26|19.06|10
1650950960000|2022-04-26 05:29:20|19.27|19.07|19.27|19.07|19.27|19.07|19.27|19.07|1
1650950970000|2022-04-26 05:29:30|19.26|19.06|19.26|19.06|19.27|19.07|19.26|19.06|5
1650950980000|2022-04-26 05:29:40|19.27|19.07|19.27|19.07|19.27|19.07|19.27|19.07|1
1650951200000|2022-04-26 05:33:20|19.26|19.06|19.26|19.06|19.27|19.07|19.26|19.06|5
1650951210000|2022-04-26 05:33:30|19.27|19.07|19.27|19.07|19.27|19.07|19.26|19.06|3
1650951250000|2022-04-26 05:34:10|19.26|19.06|19.26|19.06|19.27|19.07|19.26|19.06|11
1650951260000|2022-04-26 05:34:20|19.27|19.07|19.26|19.06|19.27|19.07|19.26|19.06|6
1650951290000|2022-04-26 05:34:50|19.25|19.05|19.25|19.05|19.26|19.06|19.25|19.05|7
1650951310000|2022-04-26 05:35:10|19.26|19.06|19.25|19.05|19.26|19.06|19.25|19.05|8
1650951320000|2022-04-26 05:35:20|19.26|19.06|19.25|19.05|19.26|19.06|19.25|19.05|4
1650951330000|2022-04-26 05:35:30|19.26|19.06|19.25|19.05|19.26|19.06|19.25|19.05|12
1650951340000|2022-04-26 05:35:40|19.26|19.06|19.25|19.05|19.26|19.06|19.25|19.05|2
1650951350000|2022-04-26 05:35:50|19.26|19.06|19.26|19.06|19.26|19.06|19.25|19.05|5
1650951360000|2022-04-26 05:36:00|19.25|19.05|19.25|19.05|19.25|19.05|19.25|19.05|1
1650951370000|2022-04-26 05:36:10|19.26|19.06|19.25|19.05|19.26|19.06|19.25|19.05|6
1650951450000|2022-04-26 05:37:30|19.24|19.04|19.24|19.04|19.24|19.04|19.24|19.04|1
1650951470000|2022-04-26 05:37:50|19.23|19.03|19.23|19.03|19.24|19.04|19.23|19.03|5
1650951480000|2022-04-26 05:38:00|19.24|19.04|19.24|19.04|19.24|19.04|19.24|19.04|1
1650951490000|2022-04-26 05:38:10|19.23|19.03|19.23|19.03|19.24|19.04|19.23|19.03|3
1650951530000|2022-04-26 05:38:50|19.22|19.02|19.22|19.02|19.22|19.02|19.22|19.02|1
1650951540000|2022-04-26 05:39:00|19.21|19.01|19.21|19.01|19.21|19.01|19.21|19.01|1
1650951560000|2022-04-26 05:39:20|19.2|19|19.2|19|19.2|19|19.2|19|1
1650951570000|2022-04-26 05:39:30|19.21|19.01|19.2|19|19.21|19.01|19.2|19|2
1650951580000|2022-04-26 05:39:40|19.21|19.01|19.21|19.01|19.21|19.01|19.21|19.01|1
1650951610000|2022-04-26 05:40:10|19.22|19.02|19.21|19.01|19.22|19.02|19.21|19.01|2
1650951640000|2022-04-26 05:40:40|19.22|19.02|19.22|19.02|19.22|19.02|19.22|19.02|1
1650951680000|2022-04-26 05:41:20|19.23|19.03|19.23|19.03|19.24|19.04|19.23|19.03|3
1650951700000|2022-04-26 05:41:40|19.24|19.04|19.23|19.03|19.24|19.04|19.23|19.03|4
1650951710000|2022-04-26 05:41:50|19.24|19.04|19.23|19.03|19.24|19.04|19.23|19.03|2
1650951770000|2022-04-26 05:42:50|19.24|19.04|19.23|19.03|19.24|19.04|19.23|19.03|2
1650951780000|2022-04-26 05:43:00|19.24|19.04|19.24|19.04|19.24|19.04|19.23|19.03|3
1650951840000|2022-04-26 05:44:00|19.25|19.05|19.25|19.05|19.25|19.05|19.25|19.05|1
1650951950000|2022-04-26 05:45:50|19.26|19.06|19.26|19.06|19.26|19.06|19.26|19.06|1
1650951990000|2022-04-26 05:46:30|19.27|19.07|19.27|19.07|19.27|19.07|19.26|19.06|3
1650952030000|2022-04-26 05:47:10|19.26|19.06|19.26|19.06|19.26|19.06|19.26|19.06|1
1650952150000|2022-04-26 05:49:10|19.27|19.07|19.27|19.07|19.27|19.07|19.27|19.07|1
1650952160000|2022-04-26 05:49:20|19.28|19.08|19.27|19.07|19.28|19.08|19.27|19.07|2
1650952170000|2022-04-26 05:49:30|19.28|19.08|19.27|19.07|19.28|19.08|19.27|19.07|10
1650952180000|2022-04-26 05:49:40|19.28|19.08|19.27|19.07|19.28|19.08|19.27|19.07|10
1650952190000|2022-04-26 05:49:50|19.28|19.08|19.27|19.07|19.28|19.08|19.27|19.07|6
1650952210000|2022-04-26 05:50:10|19.28|19.08|19.28|19.08|19.28|19.08|19.28|19.08|1
1650952280000|2022-04-26 05:51:20|19.29|19.09|19.29|19.09|19.29|19.09|19.29|19.09|1
1650952300000|2022-04-26 05:51:40|19.28|19.08|19.28|19.08|19.28|19.08|19.28|19.08|1
1650952320000|2022-04-26 05:52:00|19.29|19.09|19.29|19.09|19.29|19.09|19.28|19.08|3
1650952390000|2022-04-26 05:53:10|19.28|19.08|19.29|19.09|19.29|19.09|19.28|19.08|6
1650952410000|2022-04-26 05:53:30|19.28|19.08|19.28|19.08|19.28|19.08|19.28|19.08|1
1650952450000|2022-04-26 05:54:10|19.27|19.07|19.27|19.07|19.27|19.07|19.27|19.07|1
1650952460000|2022-04-26 05:54:20|19.28|19.08|19.27|19.07|19.28|19.08|19.27|19.07|2
1650952480000|2022-04-26 05:54:40|19.28|19.08|19.28|19.08|19.28|19.08|19.28|19.08|1
1650952760000|2022-04-26 05:59:20|19.27|19.07|19.27|19.07|19.27|19.07|19.27|19.07|1
1650952810000|2022-04-26 06:00:10|19.26|19.06|19.27|19.07|19.27|19.07|19.26|19.06|2
1650952830000|2022-04-26 06:00:30|19.28|19.08|19.27|19.07|19.28|19.08|19.27|19.07|2
1650952940000|2022-04-26 06:02:20|19.26|19.06|19.26|19.06|19.27|19.07|19.26|19.06|11
1650952970000|2022-04-26 06:02:50|19.27|19.07|19.27|19.07|19.27|19.07|19.27|19.07|1
1650952990000|2022-04-26 06:03:10|19.26|19.06|19.26|19.06|19.27|19.07|19.26|19.06|3
1650953010000|2022-04-26 06:03:30|19.27|19.07|19.27|19.07|19.27|19.07|19.27|19.07|1
1650953120000|2022-04-26 06:05:20|19.26|19.06|19.26|19.06|19.26|19.06|19.26|19.06|1
1650953130000|2022-04-26 06:05:30|19.25|19.05|19.26|19.06|19.26|19.06|19.25|19.05|4
1650953140000|2022-04-26 06:05:40|19.25|19.05|19.25|19.05|19.25|19.05|19.25|19.05|1
1650953150000|2022-04-26 06:05:50|19.26|19.06|19.25|19.05|19.26|19.06|19.25|19.05|2
1650953160000|2022-04-26 06:06:00|19.24|19.04|19.24|19.04|19.25|19.05|19.24|19.04|7
1650953170000|2022-04-26 06:06:10|19.25|19.05|19.24|19.04|19.25|19.05|19.24|19.04|4
1650953210000|2022-04-26 06:06:50|19.25|19.05|19.25|19.05|19.25|19.05|19.25|19.05|1
1650953220000|2022-04-26 06:07:00|19.26|19.06|19.26|19.06|19.26|19.06|19.25|19.05|3
1650953240000|2022-04-26 06:07:20|19.27|19.07|19.26|19.06|19.27|19.07|19.26|19.06|4
1650953270000|2022-04-26 06:07:50|19.27|19.07|19.27|19.07|19.27|19.07|19.26|19.06|3
1650953280000|2022-04-26 06:08:00|19.26|19.06|19.26|19.06|19.27|19.07|19.26|19.06|5
1650953290000|2022-04-26 06:08:10|19.27|19.07|19.26|19.06|19.27|19.07|19.26|19.06|2
1650953300000|2022-04-26 06:08:20|19.27|19.07|19.26|19.06|19.27|19.07|19.26|19.06|2
1650953350000|2022-04-26 06:09:10|19.27|19.07|19.27|19.07|19.27|19.07|19.27|19.07|1
1650953360000|2022-04-26 06:09:20|19.26|19.06|19.26|19.06|19.26|19.06|19.26|19.06|1
1650953430000|2022-04-26 06:10:30|19.27|19.07|19.27|19.07|19.27|19.07|19.27|19.07|1
1650953480000|2022-04-26 06:11:20|19.26|19.06|19.26|19.06|19.26|19.06|19.26|19.06|1
1650953510000|2022-04-26 06:11:50|19.25|19.05|19.26|19.06|19.26|19.06|19.25|19.05|2
1650953520000|2022-04-26 06:12:00|19.25|19.05|19.25|19.05|19.25|19.05|19.25|19.05|1
1650953540000|2022-04-26 06:12:20|19.26|19.06|19.26|19.06|19.26|19.06|19.26|19.06|1
1650953600000|2022-04-26 06:13:20|19.25|19.05|19.25|19.05|19.25|19.05|19.25|19.05|1
1650953680000|2022-04-26 06:14:40|19.24|19.04|19.24|19.04|19.24|19.04|19.24|19.04|1
1650953740000|2022-04-26 06:15:40|19.23|19.03|19.23|19.03|19.23|19.03|19.23|19.03|1
1650953800000|2022-04-26 06:16:40|19.22|19.02|19.22|19.02|19.23|19.03|19.22|19.02|5
1650953810000|2022-04-26 06:16:50|19.23|19.03|19.23|19.03|19.23|19.03|19.22|19.02|5
1650953820000|2022-04-26 06:17:00|19.22|19.02|19.22|19.02|19.23|19.03|19.22|19.02|3
1650953830000|2022-04-26 06:17:10|19.23|19.03|19.23|19.03|19.23|19.03|19.23|19.03|1
1650953850000|2022-04-26 06:17:30|19.22|19.02|19.22|19.02|19.23|19.03|19.22|19.02|3
1650953940000|2022-04-26 06:19:00|19.21|19.01|19.21|19.01|19.21|19.01|19.21|19.01|1
1650954110000|2022-04-26 06:21:50|19.2|19|19.2|19|19.2|19|19.2|19|1
1650954130000|2022-04-26 06:22:10|19.21|19.01|19.21|19.01|19.21|19.01|19.21|19.01|1
1650954180000|2022-04-26 06:23:00|19.2|19|19.21|19.01|19.21|19.01|19.2|19|2
1650954190000|2022-04-26 06:23:10|19.2|19|19.2|19|19.2|19|19.2|19|1
1650954200000|2022-04-26 06:23:20|19.19|18.99|19.19|18.99|19.2|19|19.19|18.99|3
1650954220000|2022-04-26 06:23:40|19.2|19|19.19|18.99|19.2|19|19.19|18.99|12
1650954230000|2022-04-26 06:23:50|19.2|19|19.19|18.99|19.2|19|19.19|18.99|14
1650954310000|2022-04-26 06:25:10|19.18|18.98|19.18|18.98|19.18|18.98|19.18|18.98|1
1650954320000|2022-04-26 06:25:20|19.17|18.97|19.16|18.96|19.17|18.97|19.16|18.96|12
1650954330000|2022-04-26 06:25:30|19.17|18.97|19.16|18.96|19.17|18.97|19.16|18.96|10
1650954380000|2022-04-26 06:26:20|19.15|18.95|19.15|18.95|19.15|18.95|19.15|18.95|1
1650954390000|2022-04-26 06:26:30|19.14|18.94|19.14|18.94|19.14|18.94|19.14|18.94|1
1650954400000|2022-04-26 06:26:40|19.15|18.95|19.14|18.94|19.15|18.95|19.13|18.93|10
1650954410000|2022-04-26 06:26:50|19.13|18.93|19.14|18.94|19.14|18.94|19.13|18.93|4
1650954420000|2022-04-26 06:27:00|19.13|18.93|19.13|18.93|19.13|18.93|19.13|18.93|1
1650954450000|2022-04-26 06:27:30|19.14|18.94|19.13|18.93|19.14|18.94|19.13|18.93|2
1650954460000|2022-04-26 06:27:40|19.14|18.94|19.14|18.94|19.14|18.94|19.14|18.94|1
1650954480000|2022-04-26 06:28:00|19.13|18.93|19.14|18.94|19.14|18.94|19.13|18.93|4
1650954580000|2022-04-26 06:29:40|19.13|18.93|19.13|18.93|19.13|18.93|19.13|18.93|1
1650954600000|2022-04-26 06:30:00|19.14|18.94|19.14|18.94|19.14|18.94|19.13|18.93|3
1650954630000|2022-04-26 06:30:30|19.15|18.95|19.15|18.95|19.15|18.95|19.15|18.95|1
1650954640000|2022-04-26 06:30:40|19.16|18.96|19.16|18.96|19.16|18.96|19.15|18.95|5
1650954710000|2022-04-26 06:31:50|19.15|18.95|19.15|18.95|19.15|18.95|19.15|18.95|1
1650954720000|2022-04-26 06:32:00|19.16|18.96|19.16|18.96|19.16|18.96|19.16|18.96|1
1650954740000|2022-04-26 06:32:20|19.17|18.97|19.17|18.97|19.17|18.97|19.17|18.97|1
1650954760000|2022-04-26 06:32:40|19.16|18.96|19.16|18.96|19.17|18.97|19.16|18.96|9
1650954840000|2022-04-26 06:34:00|19.15|18.95|19.15|18.95|19.15|18.95|19.15|18.95|1
1650954900000|2022-04-26 06:35:00|19.14|18.94|19.15|18.95|19.15|18.95|19.14|18.94|2
1650954980000|2022-04-26 06:36:20|19.14|18.94|19.13|18.93|19.15|18.95|19.13|18.93|4
1650954990000|2022-04-26 06:36:30|19.12|18.92|19.13|18.93|19.13|18.93|19.12|18.92|2
1650955040000|2022-04-26 06:37:20|19.14|18.94|19.14|18.94|19.14|18.94|19.14|18.94|1
1650955050000|2022-04-26 06:37:30|19.13|18.93|19.14|18.94|19.14|18.94|19.13|18.93|4
1650955110000|2022-04-26 06:38:30|19.13|18.93|19.13|18.93|19.13|18.93|19.13|18.93|1
1650955150000|2022-04-26 06:39:10|19.12|18.92|19.12|18.92|19.12|18.92|19.12|18.92|1
1650955160000|2022-04-26 06:39:20|19.13|18.93|19.13|18.93|19.13|18.93|19.13|18.93|1
1650955180000|2022-04-26 06:39:40|19.12|18.92|19.13|18.93|19.13|18.93|19.12|18.92|2
1650955220000|2022-04-26 06:40:20|19.14|18.94|19.14|18.94|19.14|18.94|19.14|18.94|1
1650955270000|2022-04-26 06:41:10|19.13|18.93|19.14|18.94|19.14|18.94|19.13|18.93|8
1650955290000|2022-04-26 06:41:30|19.13|18.93|19.13|18.93|19.13|18.93|19.13|18.93|1
1650955300000|2022-04-26 06:41:40|19.14|18.94|19.14|18.94|19.14|18.94|19.14|18.94|1
1650955390000|2022-04-26 06:43:10|19.15|18.95|19.15|18.95|19.15|18.95|19.15|18.95|1
1650955510000|2022-04-26 06:45:10|19.16|18.96|19.16|18.96|19.16|18.96|19.16|18.96|1
1650955530000|2022-04-26 06:45:30|19.17|18.97|19.16|18.96|19.17|18.97|19.16|18.96|2
1650955540000|2022-04-26 06:45:40|19.15|18.95|19.15|18.95|19.15|18.95|19.15|18.95|1
1650955560000|2022-04-26 06:46:00|19.16|18.96|19.16|18.96|19.16|18.96|19.16|18.96|1
1650955620000|2022-04-26 06:47:00|19.17|18.97|19.17|18.97|19.17|18.97|19.17|18.97|1
1650955630000|2022-04-26 06:47:10|19.18|18.98|19.17|18.97|19.18|18.98|19.17|18.97|2
1650955640000|2022-04-26 06:47:20|19.18|18.98|19.17|18.97|19.18|18.98|19.17|18.97|4
1650955650000|2022-04-26 06:47:30|19.18|18.98|19.17|18.97|19.18|18.98|19.17|18.97|2
1650955680000|2022-04-26 06:48:00|19.18|18.98|19.18|18.98|19.18|18.98|19.17|18.97|7
1650955690000|2022-04-26 06:48:10|19.17|18.97|19.17|18.97|19.18|18.98|19.17|18.97|3
1650955700000|2022-04-26 06:48:20|19.18|18.98|19.18|18.98|19.18|18.98|19.17|18.97|5
1650955710000|2022-04-26 06:48:30|19.17|18.97|19.17|18.97|19.18|18.98|19.17|18.97|3
1650955720000|2022-04-26 06:48:40|19.18|18.98|19.17|18.97|19.18|18.98|19.17|18.97|2
1650955740000|2022-04-26 06:49:00|19.18|18.98|19.18|18.98|19.18|18.98|19.18|18.98|1
1650955840000|2022-04-26 06:50:40|19.19|18.99|19.19|18.99|19.19|18.99|19.18|18.98|3
1650955870000|2022-04-26 06:51:10|19.18|18.98|19.18|18.98|19.19|18.99|19.18|18.98|3
1650955880000|2022-04-26 06:51:20|19.17|18.97|19.17|18.97|19.17|18.97|19.17|18.97|1
1650955960000|2022-04-26 06:52:40|19.18|18.98|19.18|18.98|19.18|18.98|19.17|18.97|13
1650955970000|2022-04-26 06:52:50|19.17|18.97|19.17|18.97|19.17|18.97|19.17|18.97|1
1650955980000|2022-04-26 06:53:00|19.18|18.98|19.18|18.98|19.18|18.98|19.17|18.97|5
1650955990000|2022-04-26 06:53:10|19.17|18.97|19.17|18.97|19.17|18.97|19.17|18.97|1
1650956000000|2022-04-26 06:53:20|19.18|18.98|19.18|18.98|19.18|18.98|19.18|18.98|1
1650956010000|2022-04-26 06:53:30|19.17|18.97|19.17|18.97|19.17|18.97|19.17|18.97|1
1650956110000|2022-04-26 06:55:10|19.18|18.98|19.18|18.98|19.18|18.98|19.18|18.98|1
1650956180000|2022-04-26 06:56:20|19.17|18.97|19.18|18.98|19.18|18.98|19.17|18.97|2
1650956220000|2022-04-26 06:57:00|19.17|18.97|19.17|18.97|19.18|18.98|19.17|18.97|3
1650956230000|2022-04-26 06:57:10|19.18|18.98|19.17|18.97|19.18|18.98|19.17|18.97|4
1650956320000|2022-04-26 06:58:40|19.16|18.96|19.16|18.96|19.16|18.96|19.16|18.96|1
1650956350000|2022-04-26 06:59:10|19.15|18.95|19.16|18.96|19.16|18.96|19.15|18.95|6
1650956360000|2022-04-26 06:59:20|19.15|18.95|19.15|18.95|19.16|18.96|19.15|18.95|3
1650956370000|2022-04-26 06:59:30|19.16|18.96|19.14|18.94|19.16|18.96|19.13|18.93|7
1650956380000|2022-04-26 06:59:40|19.13|18.93|19.14|18.94|19.15|18.95|19.13|18.93|6
1650956390000|2022-04-26 06:59:50|19.15|18.95|19.15|18.95|19.15|18.95|19.14|18.94|5
1650956400000|2022-04-26 07:00:00|19.14|18.94|19.15|18.95|19.15|18.95|19.14|18.94|6
1650956410000|2022-04-26 07:00:10|19.14|18.94|19.14|18.94|19.15|18.95|19.14|18.94|3
1650956420000|2022-04-26 07:00:20|19.15|18.95|19.15|18.95|19.15|18.95|19.14|18.94|3
1650956440000|2022-04-26 07:00:40|19.14|18.94|19.15|18.95|19.15|18.95|19.14|18.94|4
1650956450000|2022-04-26 07:00:50|19.14|18.94|19.14|18.94|19.14|18.94|19.14|18.94|1
1650956460000|2022-04-26 07:01:00|19.13|18.93|19.13|18.93|19.14|18.94|19.13|18.93|3
1650956480000|2022-04-26 07:01:20|19.14|18.94|19.13|18.93|19.14|18.94|19.13|18.93|4
1650956490000|2022-04-26 07:01:30|19.14|18.94|19.13|18.93|19.14|18.94|19.13|18.93|2
1650956530000|2022-04-26 07:02:10|19.12|18.92|19.12|18.92|19.12|18.92|19.12|18.92|1
1650956560000|2022-04-26 07:02:40|19.11|18.91|19.13|18.93|19.13|18.93|19.11|18.91|3
1650956570000|2022-04-26 07:02:50|19.12|18.92|19.11|18.91|19.13|18.93|19.11|18.91|4
1650956580000|2022-04-26 07:03:00|19.12|18.92|19.11|18.91|19.12|18.92|19.11|18.91|2
1650956600000|2022-04-26 07:03:20|19.1|18.9|19.1|18.9|19.11|18.91|19.1|18.9|11
1650956610000|2022-04-26 07:03:30|19.11|18.91|19.11|18.91|19.12|18.92|19.11|18.91|3
1650956620000|2022-04-26 07:03:40|19.12|18.92|19.11|18.91|19.12|18.92|19.11|18.91|2
1650956640000|2022-04-26 07:04:00|19.12|18.92|19.11|18.91|19.12|18.92|19.11|18.91|2
1650956650000|2022-04-26 07:04:10|19.12|18.92|19.13|18.93|19.13|18.93|19.12|18.92|6
1650956710000|2022-04-26 07:05:10|19.12|18.92|19.12|18.92|19.12|18.92|19.12|18.92|1
1650956740000|2022-04-26 07:05:40|19.13|18.93|19.12|18.92|19.13|18.93|19.12|18.92|2
1650956760000|2022-04-26 07:06:00|19.11|18.91|19.11|18.91|19.12|18.92|19.11|18.91|3
1650956770000|2022-04-26 07:06:10|19.1|18.9|19.11|18.91|19.11|18.91|19.1|18.9|2
1650956780000|2022-04-26 07:06:20|19.1|18.9|19.1|18.9|19.11|18.91|19.1|18.9|5
1650956800000|2022-04-26 07:06:40|19.09|18.89|19.08|18.88|19.09|18.89|19.08|18.88|4
1650956810000|2022-04-26 07:06:50|19.09|18.89|19.09|18.89|19.09|18.89|19.09|18.89|1
1650956820000|2022-04-26 07:07:00|19.1|18.9|19.1|18.9|19.1|18.9|19.09|18.89|3
1650956830000|2022-04-26 07:07:10|19.11|18.91|19.12|18.92|19.12|18.92|19.1|18.9|6
1650956890000|2022-04-26 07:08:10|19.13|18.93|19.13|18.93|19.13|18.93|19.13|18.93|1
1650956900000|2022-04-26 07:08:20|19.14|18.94|19.14|18.94|19.14|18.94|19.13|18.93|3
1650956920000|2022-04-26 07:08:40|19.15|18.95|19.17|18.97|19.17|18.97|19.15|18.95|5
1650956950000|2022-04-26 07:09:10|19.18|18.98|19.18|18.98|19.18|18.98|19.18|18.98|1
1650957010000|2022-04-26 07:10:10|19.17|18.97|19.18|18.98|19.18|18.98|19.17|18.97|2
1650957020000|2022-04-26 07:10:20|19.17|18.97|19.17|18.97|19.18|18.98|19.17|18.97|5
1650957030000|2022-04-26 07:10:30|19.18|18.98|19.17|18.97|19.18|18.98|19.17|18.97|2
1650957050000|2022-04-26 07:10:50|19.18|18.98|19.18|18.98|19.18|18.98|19.18|18.98|1
1650957070000|2022-04-26 07:11:10|19.19|18.99|19.19|18.99|19.19|18.99|19.19|18.99|1
1650957110000|2022-04-26 07:11:50|19.2|19|19.2|19|19.2|19|19.2|19|1
1650957120000|2022-04-26 07:12:00|19.21|19.01|19.21|19.01|19.21|19.01|19.21|19.01|1
1650957140000|2022-04-26 07:12:20|19.22|19.02|19.22|19.02|19.22|19.02|19.22|19.02|1
1650957210000|2022-04-26 07:13:30|19.23|19.03|19.23|19.03|19.23|19.03|19.23|19.03|1
1650957250000|2022-04-26 07:14:10|19.22|19.02|19.23|19.03|19.23|19.03|19.22|19.02|4
1650957260000|2022-04-26 07:14:20|19.22|19.02|19.22|19.02|19.22|19.02|19.22|19.02|1
1650957300000|2022-04-26 07:15:00|19.23|19.03|19.23|19.03|19.23|19.03|19.23|19.03|1
1650957310000|2022-04-26 07:15:10|19.22|19.02|19.22|19.02|19.23|19.03|19.22|19.02|3
1650957430000|2022-04-26 07:17:10|19.23|19.03|19.23|19.03|19.23|19.03|19.22|19.02|3
1650957560000|2022-04-26 07:19:20|19.22|19.02|19.22|19.02|19.23|19.03|19.22|19.02|3
1650957620000|2022-04-26 07:20:20|19.21|19.01|19.21|19.01|19.21|19.01|19.21|19.01|1
1650957650000|2022-04-26 07:20:50|19.2|19|19.21|19.01|19.21|19.01|19.2|19|4
1650957660000|2022-04-26 07:21:00|19.2|19|19.21|19.01|19.21|19.01|19.2|19|2
1650957690000|2022-04-26 07:21:30|19.2|19|19.2|19|19.21|19.01|19.2|19|3
1650957770000|2022-04-26 07:22:50|19.19|18.99|19.19|18.99|19.2|19|19.19|18.99|5
1650957780000|2022-04-26 07:23:00|19.2|19|19.2|19|19.2|19|19.19|18.99|7
1650957790000|2022-04-26 07:23:10|19.19|18.99|19.19|18.99|19.2|19|19.19|18.99|3
1650957880000|2022-04-26 07:24:40|19.18|18.98|19.18|18.98|19.18|18.98|19.18|18.98|1
1650957890000|2022-04-26 07:24:50|19.19|18.99|19.19|18.99|19.19|18.99|19.19|18.99|1
1650957940000|2022-04-26 07:25:40|19.18|18.98|19.17|18.97|19.18|18.98|19.17|18.97|4
1650957950000|2022-04-26 07:25:50|19.18|18.98|19.17|18.97|19.18|18.98|19.17|18.97|2
1650957980000|2022-04-26 07:26:20|19.16|18.96|19.17|18.97|19.17|18.97|19.16|18.96|2
1650958000000|2022-04-26 07:26:40|19.16|18.96|19.16|18.96|19.16|18.96|19.16|18.96|1
1650958070000|2022-04-26 07:27:50|19.17|18.97|19.17|18.97|19.17|18.97|19.17|18.97|1
1650958100000|2022-04-26 07:28:20|19.18|18.98|19.18|18.98|19.18|18.98|19.17|18.97|3
1650958110000|2022-04-26 07:28:30|19.17|18.97|19.18|18.98|19.18|18.98|19.17|18.97|6
1650958120000|2022-04-26 07:28:40|19.17|18.97|19.17|18.97|19.17|18.97|19.17|18.97|1
1650958130000|2022-04-26 07:28:50|19.18|18.98|19.17|18.97|19.18|18.98|19.17|18.97|2
1650958140000|2022-04-26 07:29:00|19.18|18.98|19.17|18.97|19.18|18.98|19.17|18.97|2
1650958150000|2022-04-26 07:29:10|19.18|18.98|19.17|18.97|19.18|18.98|19.17|18.97|4
1650958220000|2022-04-26 07:30:20|19.18|18.98|19.18|18.98|19.18|18.98|19.18|18.98|1
1650958230000|2022-04-26 07:30:30|19.17|18.97|19.17|18.97|19.17|18.97|19.17|18.97|1
1650958270000|2022-04-26 07:31:10|19.18|18.98|19.18|18.98|19.18|18.98|19.18|18.98|1
1650958300000|2022-04-26 07:31:40|19.17|18.97|19.17|18.97|19.17|18.97|19.17|18.97|1
1650958310000|2022-04-26 07:31:50|19.18|18.98|19.18|18.98|19.18|18.98|19.17|18.97|3
1650958320000|2022-04-26 07:32:00|19.17|18.97|19.17|18.97|19.18|18.98|19.17|18.97|3
1650958360000|2022-04-26 07:32:40|19.18|18.98|19.18|18.98|19.18|18.98|19.17|18.97|3
1650958370000|2022-04-26 07:32:50|19.17|18.97|19.17|18.97|19.17|18.97|19.17|18.97|1
1650958380000|2022-04-26 07:33:00|19.18|18.98|19.18|18.98|19.18|18.98|19.17|18.97|3
1650958450000|2022-04-26 07:34:10|19.19|18.99|19.19|18.99|19.19|18.99|19.19|18.99|1
1650958580000|2022-04-26 07:36:20|19.18|18.98|19.18|18.98|19.19|18.99|19.18|18.98|9
1650958590000|2022-04-26 07:36:30|19.19|18.99|19.19|18.99|19.19|18.99|19.19|18.99|1
1650958600000|2022-04-26 07:36:40|19.18|18.98|19.18|18.98|19.18|18.98|19.18|18.98|1
1650958680000|2022-04-26 07:38:00|19.17|18.97|19.18|18.98|19.18|18.98|19.17|18.97|4
1650958700000|2022-04-26 07:38:20|19.17|18.97|19.18|18.98|19.18|18.98|19.17|18.97|2
1650958710000|2022-04-26 07:38:30|19.17|18.97|19.17|18.97|19.18|18.98|19.17|18.97|5
1650958730000|2022-04-26 07:38:50|19.18|18.98|19.18|18.98|19.18|18.98|19.18|18.98|1
1650958940000|2022-04-26 07:42:20|19.19|18.99|19.19|18.99|19.19|18.99|19.19|18.99|1
1650958950000|2022-04-26 07:42:30|19.18|18.98|19.18|18.98|19.18|18.98|19.18|18.98|1
1650958970000|2022-04-26 07:42:50|19.19|18.99|19.19|18.99|19.19|18.99|19.19|18.99|1
1650958980000|2022-04-26 07:43:00|19.18|18.98|19.19|18.99|19.19|18.99|19.18|18.98|4
1650959000000|2022-04-26 07:43:20|19.18|18.98|19.19|18.99|19.19|18.99|19.18|18.98|2
1650959010000|2022-04-26 07:43:30|19.18|18.98|19.18|18.98|19.18|18.98|19.18|18.98|1
1650959020000|2022-04-26 07:43:40|19.19|18.99|19.18|18.98|19.19|18.99|19.18|18.98|2
1650959030000|2022-04-26 07:43:50|19.19|18.99|19.18|18.98|19.19|18.99|19.18|18.98|4
1650959050000|2022-04-26 07:44:10|19.17|18.97|19.17|18.97|19.17|18.97|19.17|18.97|1
1650959080000|2022-04-26 07:44:40|19.16|18.96|19.16|18.96|19.16|18.96|19.16|18.96|1
1650959090000|2022-04-26 07:44:50|19.17|18.97|19.17|18.97|19.17|18.97|19.17|18.97|1
1650959100000|2022-04-26 07:45:00|19.16|18.96|19.16|18.96|19.16|18.96|19.16|18.96|1
1650959110000|2022-04-26 07:45:10|19.17|18.97|19.16|18.96|19.17|18.97|19.16|18.96|2
1650959150000|2022-04-26 07:45:50|19.17|18.97|19.17|18.97|19.17|18.97|19.17|18.97|1
1650959160000|2022-04-26 07:46:00|19.18|18.98|19.18|18.98|19.18|18.98|19.17|18.97|3
1650959330000|2022-04-26 07:48:50|19.19|18.99|19.19|18.99|19.19|18.99|19.19|18.99|1
1650959440000|2022-04-26 07:50:40|19.2|19|19.19|18.99|19.2|19|19.19|18.99|2
1650959450000|2022-04-26 07:50:50|19.2|19|19.19|18.99|19.2|19|19.19|18.99|2
1650959710000|2022-04-26 07:55:10|19.2|19|19.2|19|19.2|19|19.2|19|1
1650959730000|2022-04-26 07:55:30|19.19|18.99|19.2|19|19.2|19|19.19|18.99|6
1650959740000|2022-04-26 07:55:40|19.19|18.99|19.19|18.99|19.2|19|19.19|18.99|9
1650959760000|2022-04-26 07:56:00|19.2|19|19.2|19|19.2|19|19.19|18.99|11
1650959800000|2022-04-26 07:56:40|19.19|18.99|19.2|19|19.2|19|19.19|18.99|2
1650959810000|2022-04-26 07:56:50|19.19|18.99|19.2|19|19.2|19|19.19|18.99|8
1650959830000|2022-04-26 07:57:10|19.19|18.99|19.19|18.99|19.2|19|19.19|18.99|5
1650959840000|2022-04-26 07:57:20|19.2|19|19.2|19|19.21|19.01|19.2|19|3
1650959850000|2022-04-26 07:57:30|19.21|19.01|19.21|19.01|19.21|19.01|19.21|19.01|1
1650959860000|2022-04-26 07:57:40|19.2|19|19.21|19.01|19.21|19.01|19.2|19|2
1650959900000|2022-04-26 07:58:20|19.2|19|19.21|19.01|19.21|19.01|19.2|19|2
1650959910000|2022-04-26 07:58:30|19.2|19|19.2|19|19.21|19.01|19.2|19|9
1650959980000|2022-04-26 07:59:40|19.21|19.01|19.2|19|19.21|19.01|19.2|19|6
1650959990000|2022-04-26 07:59:50|19.21|19.01|19.21|19.01|19.21|19.01|19.21|19.01|1
1650960000000|2022-04-26 08:00:00|19.2|19|19.2|19|19.2|19|19.2|19|1
1650960010000|2022-04-26 08:00:10|19.21|19.01|19.2|19|19.21|19.01|19.2|19|2
1650960020000|2022-04-26 08:00:20|19.21|19.01|19.2|19|19.21|19.01|19.2|19|8
1650960040000|2022-04-26 08:00:40|19.21|19.01|19.2|19|19.21|19.01|19.2|19|2
1650960050000|2022-04-26 08:00:50|19.21|19.01|19.21|19.01|19.21|19.01|19.21|19.01|1
1650960090000|2022-04-26 08:01:30|19.2|19|19.2|19|19.2|19|19.2|19|1
1650960130000|2022-04-26 08:02:10|19.21|19.01|19.21|19.01|19.21|19.01|19.21|19.01|1
1650960150000|2022-04-26 08:02:30|19.22|19.02|19.22|19.02|19.22|19.02|19.21|19.01|7
1650960160000|2022-04-26 08:02:40|19.21|19.01|19.21|19.01|19.22|19.02|19.21|19.01|9
1650960180000|2022-04-26 08:03:00|19.22|19.02|19.21|19.01|19.22|19.02|19.21|19.01|2
1650960190000|2022-04-26 08:03:10|19.22|19.02|19.22|19.02|19.22|19.02|19.22|19.02|1
1650960240000|2022-04-26 08:04:00|19.21|19.01|19.21|19.01|19.22|19.02|19.21|19.01|5
1650960260000|2022-04-26 08:04:20|19.22|19.02|19.21|19.01|19.22|19.02|19.21|19.01|2
1650960310000|2022-04-26 08:05:10|19.2|19|19.21|19.01|19.21|19.01|19.2|19|4
1650960320000|2022-04-26 08:05:20|19.2|19|19.2|19|19.2|19|19.2|19|1
1650960350000|2022-04-26 08:05:50|19.21|19.01|19.21|19.01|19.21|19.01|19.21|19.01|1
1650960380000|2022-04-26 08:06:20|19.22|19.02|19.22|19.02|19.22|19.02|19.22|19.02|1
1650960490000|2022-04-26 08:08:10|19.23|19.03|19.23|19.03|19.23|19.03|19.23|19.03|1
1650960500000|2022-04-26 08:08:20|19.24|19.04|19.24|19.04|19.24|19.04|19.24|19.04|1
1650960510000|2022-04-26 08:08:30|19.23|19.03|19.24|19.04|19.24|19.04|19.23|19.03|2
1650960550000|2022-04-26 08:09:10|19.25|19.05|19.24|19.04|19.25|19.05|19.24|19.04|2
1650960570000|2022-04-26 08:09:30|19.25|19.05|19.24|19.04|19.25|19.05|19.24|19.04|4
1650960580000|2022-04-26 08:09:40|19.25|19.05|19.24|19.04|19.25|19.05|19.24|19.04|4
1650960590000|2022-04-26 08:09:50|19.25|19.05|19.24|19.04|19.25|19.05|19.24|19.04|4
1650960600000|2022-04-26 08:10:00|19.25|19.05|19.24|19.04|19.25|19.05|19.24|19.04|6
1650960630000|2022-04-26 08:10:30|19.23|19.03|19.23|19.03|19.24|19.04|19.23|19.03|7
1650960640000|2022-04-26 08:10:40|19.24|19.04|19.23|19.03|19.24|19.04|19.23|19.03|6
1650960680000|2022-04-26 08:11:20|19.24|19.04|19.23|19.03|19.24|19.04|19.23|19.03|2
1650960690000|2022-04-26 08:11:30|19.24|19.04|19.24|19.04|19.24|19.04|19.23|19.03|5
1650960700000|2022-04-26 08:11:40|19.23|19.03|19.24|19.04|19.24|19.04|19.23|19.03|2
1650960750000|2022-04-26 08:12:30|19.23|19.03|19.23|19.03|19.23|19.03|19.23|19.03|1
1650960760000|2022-04-26 08:12:40|19.22|19.02|19.23|19.03|19.23|19.03|19.22|19.02|2
1650960770000|2022-04-26 08:12:50|19.22|19.02|19.22|19.02|19.23|19.03|19.22|19.02|7
1650960780000|2022-04-26 08:13:00|19.23|19.03|19.22|19.02|19.23|19.03|19.22|19.02|2
1650960810000|2022-04-26 08:13:30|19.23|19.03|19.23|19.03|19.23|19.03|19.23|19.03|1
1650960890000|2022-04-26 08:14:50|19.22|19.02|19.22|19.02|19.23|19.03|19.22|19.02|5
1650960900000|2022-04-26 08:15:00|19.23|19.03|19.23|19.03|19.23|19.03|19.23|19.03|1
1650960910000|2022-04-26 08:15:10|19.22|19.02|19.23|19.03|19.23|19.03|19.22|19.02|6
1650960930000|2022-04-26 08:15:30|19.22|19.02|19.22|19.02|19.23|19.03|19.22|19.02|5
1650960940000|2022-04-26 08:15:40|19.23|19.03|19.23|19.03|19.23|19.03|19.23|19.03|1
1650961010000|2022-04-26 08:16:50|19.22|19.02|19.22|19.02|19.22|19.02|19.22|19.02|1
1650961030000|2022-04-26 08:17:10|19.21|19.01|19.21|19.01|19.21|19.01|19.21|19.01|1
1650961180000|2022-04-26 08:19:40|19.22|19.02|19.21|19.01|19.22|19.02|19.21|19.01|2
1650961320000|2022-04-26 08:22:00|19.22|19.02|19.22|19.02|19.22|19.02|19.21|19.01|3
1650961340000|2022-04-26 08:22:20|19.21|19.01|19.21|19.01|19.21|19.01|19.21|19.01|1
1650961350000|2022-04-26 08:22:30|19.22|19.02|19.21|19.01|19.22|19.02|19.21|19.01|2
1650961370000|2022-04-26 08:22:50|19.22|19.02|19.22|19.02|19.22|19.02|19.21|19.01|5
1650961390000|2022-04-26 08:23:10|19.23|19.03|19.23|19.03|19.24|19.04|19.23|19.03|3
1650961400000|2022-04-26 08:23:20|19.24|19.04|19.24|19.04|19.24|19.04|19.23|19.03|19
1650961410000|2022-04-26 08:23:30|19.23|19.03|19.26|19.06|19.26|19.06|19.23|19.03|14
1650961420000|2022-04-26 08:23:40|19.25|19.05|19.25|19.05|19.26|19.06|19.25|19.05|7
1650961450000|2022-04-26 08:24:10|19.24|19.04|19.24|19.04|19.24|19.04|19.24|19.04|1
1650961500000|2022-04-26 08:25:00|19.23|19.03|19.23|19.03|19.23|19.03|19.23|19.03|1
1650961530000|2022-04-26 08:25:30|19.22|19.02|19.23|19.03|19.23|19.03|19.22|19.02|2
1650961540000|2022-04-26 08:25:40|19.22|19.02|19.23|19.03|19.23|19.03|19.22|19.02|10
1650961550000|2022-04-26 08:25:50|19.22|19.02|19.22|19.02|19.22|19.02|19.22|19.02|1
1650961560000|2022-04-26 08:26:00|19.21|19.01|19.21|19.01|19.21|19.01|19.21|19.01|1
1650961570000|2022-04-26 08:26:10|19.22|19.02|19.21|19.01|19.22|19.02|19.21|19.01|12
1650961610000|2022-04-26 08:26:50|19.22|19.02|19.22|19.02|19.22|19.02|19.22|19.02|1
1650961630000|2022-04-26 08:27:10|19.21|19.01|19.21|19.01|19.22|19.02|19.21|19.01|3
1650961640000|2022-04-26 08:27:20|19.22|19.02|19.21|19.01|19.22|19.02|19.21|19.01|6
1650961670000|2022-04-26 08:27:50|19.22|19.02|19.21|19.01|19.22|19.02|19.21|19.01|2
1650961680000|2022-04-26 08:28:00|19.22|19.02|19.21|19.01|19.22|19.02|19.21|19.01|4
1650961750000|2022-04-26 08:29:10|19.2|19|19.2|19|19.2|19|19.2|19|1
1650961760000|2022-04-26 08:29:20|19.19|18.99|19.18|18.98|19.19|18.99|19.18|18.98|2
1650961780000|2022-04-26 08:29:40|19.17|18.97|19.17|18.97|19.17|18.97|19.17|18.97|1
1650961810000|2022-04-26 08:30:10|19.16|18.96|19.16|18.96|19.16|18.96|19.16|18.96|1
1650961820000|2022-04-26 08:30:20|19.15|18.95|19.15|18.95|19.16|18.96|19.15|18.95|3
1650961830000|2022-04-26 08:30:30|19.16|18.96|19.15|18.95|19.16|18.96|19.15|18.95|8
1650961850000|2022-04-26 08:30:50|19.16|18.96|19.15|18.95|19.16|18.96|19.15|18.95|10
1650961860000|2022-04-26 08:31:00|19.16|18.96|19.15|18.95|19.16|18.96|19.15|18.95|4
1650961900000|2022-04-26 08:31:40|19.14|18.94|19.14|18.94|19.15|18.95|19.14|18.94|9
1650961910000|2022-04-26 08:31:50|19.15|18.95|19.14|18.94|19.15|18.95|19.14|18.94|6
1650961920000|2022-04-26 08:32:00|19.13|18.93|19.13|18.93|19.13|18.93|19.13|18.93|1
1650961930000|2022-04-26 08:32:10|19.14|18.94|19.13|18.93|19.14|18.94|19.13|18.93|4
1650961980000|2022-04-26 08:33:00|19.12|18.92|19.13|18.93|19.13|18.93|19.12|18.92|2
1650961990000|2022-04-26 08:33:10|19.12|18.92|19.12|18.92|19.13|18.93|19.12|18.92|9
1650962000000|2022-04-26 08:33:20|19.13|18.93|19.13|18.93|19.13|18.93|19.13|18.93|1
1650962010000|2022-04-26 08:33:30|19.14|18.94|19.14|18.94|19.14|18.94|19.14|18.94|1
1650962050000|2022-04-26 08:34:10|19.15|18.95|19.15|18.95|19.15|18.95|19.14|18.94|5
1650962170000|2022-04-26 08:36:10|19.14|18.94|19.14|18.94|19.15|18.95|19.14|18.94|3
1650962190000|2022-04-26 08:36:30|19.15|18.95|19.14|18.94|19.15|18.95|19.14|18.94|2
1650962230000|2022-04-26 08:37:10|19.13|18.93|19.13|18.93|19.14|18.94|19.13|18.93|3
1650962260000|2022-04-26 08:37:40|19.14|18.94|19.14|18.94|19.14|18.94|19.13|18.93|3
1650962340000|2022-04-26 08:39:00|19.13|18.93|19.13|18.93|19.13|18.93|19.13|18.93|1
1650962360000|2022-04-26 08:39:20|19.14|18.94|19.14|18.94|19.14|18.94|19.13|18.93|3
1650962370000|2022-04-26 08:39:30|19.13|18.93|19.13|18.93|19.13|18.93|19.13|18.93|1
1650962430000|2022-04-26 08:40:30|19.14|18.94|19.14|18.94|19.14|18.94|19.13|18.93|3
1650962440000|2022-04-26 08:40:40|19.13|18.93|19.13|18.93|19.13|18.93|19.13|18.93|1
1650962490000|2022-04-26 08:41:30|19.14|18.94|19.14|18.94|19.14|18.94|19.14|18.94|1
1650962700000|2022-04-26 08:45:00|19.15|18.95|19.15|18.95|19.15|18.95|19.15|18.95|1
1650962720000|2022-04-26 08:45:20|19.14|18.94|19.14|18.94|19.14|18.94|19.14|18.94|1
1650962730000|2022-04-26 08:45:30|19.15|18.95|19.16|18.96|19.16|18.96|19.15|18.95|2
1650962780000|2022-04-26 08:46:20|19.17|18.97|19.16|18.96|19.17|18.97|19.16|18.96|2
1650962790000|2022-04-26 08:46:30|19.17|18.97|19.17|18.97|19.17|18.97|19.17|18.97|1
1650962800000|2022-04-26 08:46:40|19.16|18.96|19.16|18.96|19.16|18.96|19.16|18.96|1
1650962840000|2022-04-26 08:47:20|19.17|18.97|19.16|18.96|19.17|18.97|19.16|18.96|6
1650962880000|2022-04-26 08:48:00|19.17|18.97|19.17|18.97|19.17|18.97|19.17|18.97|1
1650962910000|2022-04-26 08:48:30|19.18|18.98|19.18|18.98|19.18|18.98|19.17|18.97|3
1650962970000|2022-04-26 08:49:30|19.17|18.97|19.17|18.97|19.18|18.98|19.17|18.97|3
1650962990000|2022-04-26 08:49:50|19.16|18.96|19.16|18.96|19.16|18.96|19.16|18.96|1
1650963000000|2022-04-26 08:50:00|19.15|18.95|19.15|18.95|19.15|18.95|19.15|18.95|1
1650963010000|2022-04-26 08:50:10|19.14|18.94|19.14|18.94|19.15|18.95|19.13|18.93|5
1650963050000|2022-04-26 08:50:50|19.15|18.95|19.15|18.95|19.15|18.95|19.14|18.94|3
1650963060000|2022-04-26 08:51:00|19.14|18.94|19.14|18.94|19.14|18.94|19.14|18.94|1
1650963070000|2022-04-26 08:51:10|19.15|18.95|19.14|18.94|19.15|18.95|19.14|18.94|2
1650963120000|2022-04-26 08:52:00|19.15|18.95|19.14|18.94|19.15|18.95|19.14|18.94|4
1650963130000|2022-04-26 08:52:10|19.15|18.95|19.14|18.94|19.15|18.95|19.14|18.94|2
1650963140000|2022-04-26 08:52:20|19.15|18.95|19.15|18.95|19.15|18.95|19.15|18.95|1
1650963230000|2022-04-26 08:53:50|19.14|18.94|19.14|18.94|19.15|18.95|19.14|18.94|3
1650963240000|2022-04-26 08:54:00|19.15|18.95|19.15|18.95|19.15|18.95|19.15|18.95|1
1650963300000|2022-04-26 08:55:00|19.14|18.94|19.14|18.94|19.14|18.94|19.14|18.94|1
1650963340000|2022-04-26 08:55:40|19.15|18.95|19.15|18.95|19.15|18.95|19.15|18.95|1
1650963370000|2022-04-26 08:56:10|19.14|18.94|19.14|18.94|19.15|18.95|19.14|18.94|3
1650963380000|2022-04-26 08:56:20|19.15|18.95|19.14|18.94|19.15|18.95|19.14|18.94|2
1650963400000|2022-04-26 08:56:40|19.15|18.95|19.14|18.94|19.15|18.95|19.14|18.94|2
1650963550000|2022-04-26 08:59:10|19.15|18.95|19.15|18.95|19.15|18.95|19.15|18.95|1
1650963560000|2022-04-26 08:59:20|19.14|18.94|19.15|18.95|19.15|18.95|19.14|18.94|4
1650963580000|2022-04-26 08:59:40|19.16|18.96|19.15|18.95|19.16|18.96|19.15|18.95|4
1650963600000|2022-04-26 09:00:00|19.16|18.96|19.14|18.94|19.16|18.96|19.14|18.94|5
1650963610000|2022-04-26 09:00:10|19.15|18.95|19.13|18.93|19.15|18.95|19.13|18.93|3
1650963630000|2022-04-26 09:00:30|19.12|18.92|19.13|18.93|19.13|18.93|19.12|18.92|4
1650963660000|2022-04-26 09:01:00|19.12|18.92|19.13|18.93|19.13|18.93|19.12|18.92|2
1650963710000|2022-04-26 09:01:50|19.14|18.94|19.13|18.93|19.14|18.94|19.13|18.93|2
1650963720000|2022-04-26 09:02:00|19.14|18.94|19.13|18.93|19.14|18.94|19.13|18.93|2
1650963740000|2022-04-26 09:02:20|19.14|18.94|19.14|18.94|19.14|18.94|19.14|18.94|1
1650963750000|2022-04-26 09:02:30|19.13|18.93|19.13|18.93|19.14|18.94|19.13|18.93|3
1650963770000|2022-04-26 09:02:50|19.14|18.94|19.14|18.94|19.14|18.94|19.13|18.93|5
1650963810000|2022-04-26 09:03:30|19.13|18.93|19.13|18.93|19.14|18.94|19.13|18.93|3
1650963820000|2022-04-26 09:03:40|19.14|18.94|19.13|18.93|19.14|18.94|19.13|18.93|4
1650963840000|2022-04-26 09:04:00|19.14|18.94|19.13|18.93|19.14|18.94|19.13|18.93|4
1650963870000|2022-04-26 09:04:30|19.14|18.94|19.13|18.93|19.14|18.94|19.13|18.93|4
1650963880000|2022-04-26 09:04:40|19.12|18.92|19.13|18.93|19.13|18.93|19.12|18.92|2
1650963890000|2022-04-26 09:04:50|19.12|18.92|19.12|18.92|19.12|18.92|19.12|18.92|1
1650963900000|2022-04-26 09:05:00|19.13|18.93|19.12|18.92|19.13|18.93|19.12|18.92|4
1650963910000|2022-04-26 09:05:10|19.13|18.93|19.12|18.92|19.13|18.93|19.12|18.92|2
1650963940000|2022-04-26 09:05:40|19.11|18.91|19.11|18.91|19.11|18.91|19.11|18.91|1
1650963950000|2022-04-26 09:05:50|19.12|18.92|19.11|18.91|19.12|18.92|19.11|18.91|10
1650963960000|2022-04-26 09:06:00|19.12|18.92|19.11|18.91|19.12|18.92|19.11|18.91|8
1650963970000|2022-04-26 09:06:10|19.12|18.92|19.1|18.9|19.12|18.92|19.1|18.9|5
1650963990000|2022-04-26 09:06:30|19.11|18.91|19.11|18.91|19.11|18.91|19.11|18.91|1
1650964010000|2022-04-26 09:06:50|19.1|18.9|19.11|18.91|19.11|18.91|19.1|18.9|2
1650964020000|2022-04-26 09:07:00|19.1|18.9|19.1|18.9|19.1|18.9|19.1|18.9|1
1650964030000|2022-04-26 09:07:10|19.11|18.91|19.11|18.91|19.11|18.91|19.11|18.91|1
1650964040000|2022-04-26 09:07:20|19.1|18.9|19.1|18.9|19.11|18.91|19.1|18.9|5
1650964060000|2022-04-26 09:07:40|19.09|18.89|19.1|18.9|19.1|18.9|19.09|18.89|2
1650964110000|2022-04-26 09:08:30|19.11|18.91|19.11|18.91|19.11|18.91|19.1|18.9|3
1650964120000|2022-04-26 09:08:40|19.1|18.9|19.1|18.9|19.11|18.91|19.1|18.9|7
1650964200000|2022-04-26 09:10:00|19.11|18.91|19.1|18.9|19.11|18.91|19.1|18.9|2
1650964230000|2022-04-26 09:10:30|19.11|18.91|19.11|18.91|19.11|18.91|19.11|18.91|1
1650964250000|2022-04-26 09:10:50|19.12|18.92|19.12|18.92|19.12|18.92|19.12|18.92|1
1650964330000|2022-04-26 09:12:10|19.11|18.91|19.11|18.91|19.11|18.91|19.11|18.91|1
1650964340000|2022-04-26 09:12:20|19.12|18.92|19.11|18.91|19.12|18.92|19.11|18.91|2
1650964400000|2022-04-26 09:13:20|19.12|18.92|19.12|18.92|19.12|18.92|19.11|18.91|3
1650964410000|2022-04-26 09:13:30|19.11|18.91|19.11|18.91|19.11|18.91|19.11|18.91|1
1650964430000|2022-04-26 09:13:50|19.12|18.92|19.11|18.91|19.12|18.92|19.11|18.91|6
1650964440000|2022-04-26 09:14:00|19.12|18.92|19.11|18.91|19.12|18.92|19.11|18.91|12
1650964450000|2022-04-26 09:14:10|19.12|18.92|19.11|18.91|19.12|18.92|19.11|18.91|2
1650964460000|2022-04-26 09:14:20|19.12|18.92|19.11|18.91|19.12|18.92|19.11|18.91|2
1650964480000|2022-04-26 09:14:40|19.12|18.92|19.11|18.91|19.12|18.92|19.11|18.91|4
1650964550000|2022-04-26 09:15:50|19.12|18.92|19.11|18.91|19.12|18.92|19.11|18.91|2
1650964640000|2022-04-26 09:17:20|19.12|18.92|19.12|18.92|19.12|18.92|19.12|18.92|1
1650964680000|2022-04-26 09:18:00|19.13|18.93|19.13|18.93|19.13|18.93|19.13|18.93|1
1650964690000|2022-04-26 09:18:10|19.12|18.92|19.12|18.92|19.12|18.92|19.12|18.92|1
1650964780000|2022-04-26 09:19:40|19.13|18.93|19.13|18.93|19.13|18.93|19.12|18.92|3
1650964800000|2022-04-26 09:20:00|19.14|18.94|19.14|18.94|19.14|18.94|19.14|18.94|1
1650964810000|2022-04-26 09:20:10|19.13|18.93|19.14|18.94|19.14|18.94|19.13|18.93|6
1650964820000|2022-04-26 09:20:20|19.13|18.93|19.13|18.93|19.14|18.94|19.13|18.93|7
1650964830000|2022-04-26 09:20:30|19.12|18.92|19.13|18.93|19.13|18.93|19.12|18.92|6
1650964840000|2022-04-26 09:20:40|19.12|18.92|19.13|18.93|19.13|18.93|19.12|18.92|4
1650964850000|2022-04-26 09:20:50|19.12|18.92|19.12|18.92|19.13|18.93|19.12|18.92|3
1650964860000|2022-04-26 09:21:00|19.13|18.93|19.13|18.93|19.13|18.93|19.12|18.92|3
1650964870000|2022-04-26 09:21:10|19.12|18.92|19.12|18.92|19.13|18.93|19.12|18.92|3
1650964900000|2022-04-26 09:21:40|19.11|18.91|19.11|18.91|19.12|18.92|19.11|18.91|5
1650964910000|2022-04-26 09:21:50|19.12|18.92|19.12|18.92|19.12|18.92|19.11|18.91|7
1650964920000|2022-04-26 09:22:00|19.11|18.91|19.12|18.92|19.12|18.92|19.11|18.91|4
1650964930000|2022-04-26 09:22:10|19.11|18.91|19.12|18.92|19.12|18.92|19.11|18.91|4
1650965040000|2022-04-26 09:24:00|19.13|18.93|19.13|18.93|19.13|18.93|19.12|18.92|3
1650965120000|2022-04-26 09:25:20|19.14|18.94|19.14|18.94|19.14|18.94|19.14|18.94|1
1650965170000|2022-04-26 09:26:10|19.15|18.95|19.15|18.95|19.15|18.95|19.15|18.95|1
1650965190000|2022-04-26 09:26:30|19.16|18.96|19.16|18.96|19.16|18.96|19.16|18.96|1
1650965240000|2022-04-26 09:27:20|19.17|18.97|19.17|18.97|19.17|18.97|19.17|18.97|1
1650965380000|2022-04-26 09:29:40|19.18|18.98|19.18|18.98|19.18|18.98|19.18|18.98|1
1650965400000|2022-04-26 09:30:00|19.17|18.97|19.18|18.98|19.18|18.98|19.17|18.97|2
1650965500000|2022-04-26 09:31:40|19.19|18.99|19.19|18.99|19.19|18.99|19.19|18.99|1
1650965520000|2022-04-26 09:32:00|19.2|19|19.19|18.99|19.2|19|19.19|18.99|2
1650965560000|2022-04-26 09:32:40|19.2|19|19.2|19|19.2|19|19.2|19|1
1650965630000|2022-04-26 09:33:50|19.21|19.01|19.21|19.01|19.21|19.01|19.21|19.01|1
1650965670000|2022-04-26 09:34:30|19.2|19|19.21|19.01|19.21|19.01|19.2|19|2
1650965680000|2022-04-26 09:34:40|19.2|19|19.2|19|19.2|19|19.2|19|1
1650965700000|2022-04-26 09:35:00|19.21|19.01|19.21|19.01|19.21|19.01|19.21|19.01|1
1650965730000|2022-04-26 09:35:30|19.2|19|19.2|19|19.21|19.01|19.2|19|3
1650965800000|2022-04-26 09:36:40|19.21|19.01|19.21|19.01|19.21|19.01|19.21|19.01|1
1650966000000|2022-04-26 09:40:00|19.2|19|19.2|19|19.2|19|19.2|19|1
1650966040000|2022-04-26 09:40:40|19.19|18.99|19.19|18.99|19.19|18.99|19.19|18.99|1
1650966150000|2022-04-26 09:42:30|19.18|18.98|19.17|18.97|19.18|18.98|19.17|18.97|2
1650966160000|2022-04-26 09:42:40|19.16|18.96|19.16|18.96|19.16|18.96|19.16|18.96|1
1650966170000|2022-04-26 09:42:50|19.17|18.97|19.17|18.97|19.17|18.97|19.17|18.97|1
1650966180000|2022-04-26 09:43:00|19.16|18.96|19.16|18.96|19.17|18.97|19.16|18.96|3
1650966190000|2022-04-26 09:43:10|19.15|18.95|19.15|18.95|19.16|18.96|19.15|18.95|3
1650966210000|2022-04-26 09:43:30|19.14|18.94|19.15|18.95|19.15|18.95|19.14|18.94|2
1650966230000|2022-04-26 09:43:50|19.14|18.94|19.15|18.95|19.15|18.95|19.14|18.94|2
1650966300000|2022-04-26 09:45:00|19.14|18.94|19.14|18.94|19.14|18.94|19.14|18.94|1
1650966310000|2022-04-26 09:45:10|19.13|18.93|19.14|18.94|19.14|18.94|19.13|18.93|2
1650966320000|2022-04-26 09:45:20|19.13|18.93|19.13|18.93|19.13|18.93|19.13|18.93|1
1650966330000|2022-04-26 09:45:30|19.12|18.92|19.12|18.92|19.13|18.93|19.12|18.92|3
1650966340000|2022-04-26 09:45:40|19.13|18.93|19.12|18.92|19.13|18.93|19.12|18.92|4
1650966350000|2022-04-26 09:45:50|19.13|18.93|19.12|18.92|19.13|18.93|19.12|18.92|2
1650966370000|2022-04-26 09:46:10|19.13|18.93|19.13|18.93|19.13|18.93|19.12|18.92|3
1650966380000|2022-04-26 09:46:20|19.14|18.94|19.14|18.94|19.14|18.94|19.14|18.94|1
1650966390000|2022-04-26 09:46:30|19.13|18.93|19.13|18.93|19.13|18.93|19.13|18.93|1
1650966400000|2022-04-26 09:46:40|19.12|18.92|19.12|18.92|19.13|18.93|19.12|18.92|3
1650966450000|2022-04-26 09:47:30|19.13|18.93|19.14|18.94|19.14|18.94|19.13|18.93|2
1650966500000|2022-04-26 09:48:20|19.15|18.95|19.15|18.95|19.15|18.95|19.14|18.94|3
1650966530000|2022-04-26 09:48:50|19.16|18.96|19.15|18.95|19.16|18.96|19.15|18.95|4
1650966660000|2022-04-26 09:51:00|19.14|18.94|19.14|18.94|19.14|18.94|19.14|18.94|1
1650966670000|2022-04-26 09:51:10|19.15|18.95|19.15|18.95|19.15|18.95|19.15|18.95|1
1650966680000|2022-04-26 09:51:20|19.14|18.94|19.15|18.95|19.15|18.95|19.14|18.94|2
1650966740000|2022-04-26 09:52:20|19.16|18.96|19.16|18.96|19.16|18.96|19.16|18.96|1
1650966870000|2022-04-26 09:54:30|19.15|18.95|19.16|18.96|19.16|18.96|19.15|18.95|4
1650966930000|2022-04-26 09:55:30|19.17|18.97|19.17|18.97|19.17|18.97|19.17|18.97|1
1650966940000|2022-04-26 09:55:40|19.16|18.96|19.17|18.97|19.17|18.97|19.16|18.96|4
1650967030000|2022-04-26 09:57:10|19.18|18.98|19.19|18.99|19.19|18.99|19.18|18.98|2
1650967110000|2022-04-26 09:58:30|19.18|18.98|19.18|18.98|19.18|18.98|19.18|18.98|1
1650967120000|2022-04-26 09:58:40|19.19|18.99|19.18|18.98|19.19|18.99|19.18|18.98|6
1650967130000|2022-04-26 09:58:50|19.19|18.99|19.19|18.99|19.19|18.99|19.18|18.98|5
1650967140000|2022-04-26 09:59:00|19.18|18.98|19.19|18.99|19.19|18.99|19.18|18.98|2
1650967150000|2022-04-26 09:59:10|19.18|18.98|19.18|18.98|19.18|18.98|19.18|18.98|1
1650967170000|2022-04-26 09:59:30|19.19|18.99|19.19|18.99|19.19|18.99|19.19|18.99|1
1650967180000|2022-04-26 09:59:40|19.18|18.98|19.19|18.99|19.19|18.99|19.18|18.98|4
1650967190000|2022-04-26 09:59:50|19.18|18.98|19.19|18.99|19.19|18.99|19.18|18.98|2
1650967200000|2022-04-26 10:00:00|19.18|18.98|19.19|18.99|19.19|18.99|19.18|18.98|2
1650967220000|2022-04-26 10:00:20|19.18|18.98|19.19|18.99|19.19|18.99|19.18|18.98|6
1650967250000|2022-04-26 10:00:50|19.2|19|19.19|18.99|19.2|19|19.19|18.99|2
1650967260000|2022-04-26 10:01:00|19.2|19|19.2|19|19.2|19|19.2|19|1
1650967300000|2022-04-26 10:01:40|19.21|19.01|19.21|19.01|19.21|19.01|19.21|19.01|1
1650967320000|2022-04-26 10:02:00|19.2|19|19.2|19|19.21|19.01|19.2|19|3
1650967350000|2022-04-26 10:02:30|19.21|19.01|19.21|19.01|19.21|19.01|19.2|19|7
1650967360000|2022-04-26 10:02:40|19.2|19|19.2|19|19.21|19.01|19.2|19|3
1650967370000|2022-04-26 10:02:50|19.21|19.01|19.21|19.01|19.21|19.01|19.2|19|3
1650967380000|2022-04-26 10:03:00|19.2|19|19.21|19.01|19.21|19.01|19.2|19|8
1650967390000|2022-04-26 10:03:10|19.2|19|19.21|19.01|19.21|19.01|19.2|19|4
1650967400000|2022-04-26 10:03:20|19.2|19|19.2|19|19.2|19|19.2|19|1
1650967410000|2022-04-26 10:03:30|19.21|19.01|19.21|19.01|19.21|19.01|19.2|19|3
1650967420000|2022-04-26 10:03:40|19.2|19|19.2|19|19.21|19.01|19.2|19|5
1650967430000|2022-04-26 10:03:50|19.21|19.01|19.2|19|19.21|19.01|19.2|19|8
1650967490000|2022-04-26 10:04:50|19.21|19.01|19.21|19.01|19.21|19.01|19.21|19.01|1
1650967500000|2022-04-26 10:05:00|19.2|19|19.21|19.01|19.21|19.01|19.2|19|2
1650967600000|2022-04-26 10:06:40|19.2|19|19.2|19|19.2|19|19.2|19|1
1650967640000|2022-04-26 10:07:20|19.19|18.99|19.19|18.99|19.19|18.99|19.19|18.99|1
1650967650000|2022-04-26 10:07:30|19.2|19|19.19|18.99|19.2|19|19.19|18.99|2
1650967680000|2022-04-26 10:08:00|19.2|19|19.19|18.99|19.2|19|19.19|18.99|2
1650967700000|2022-04-26 10:08:20|19.2|19|19.2|19|19.2|19|19.2|19|1
1650967770000|2022-04-26 10:09:30|19.21|19.01|19.21|19.01|19.21|19.01|19.2|19|3
1650967830000|2022-04-26 10:10:30|19.2|19|19.2|19|19.21|19.01|19.2|19|3
1650967850000|2022-04-26 10:10:50|19.19|18.99|19.19|18.99|19.19|18.99|19.19|18.99|1
1650967860000|2022-04-26 10:11:00|19.18|18.98|19.18|18.98|19.18|18.98|19.18|18.98|1
1650967870000|2022-04-26 10:11:10|19.17|18.97|19.17|18.97|19.18|18.98|19.16|18.96|9
1650967890000|2022-04-26 10:11:30|19.18|18.98|19.18|18.98|19.18|18.98|19.17|18.97|3
1650967920000|2022-04-26 10:12:00|19.19|18.99|19.19|18.99|19.19|18.99|19.19|18.99|1
1650967930000|2022-04-26 10:12:10|19.18|18.98|19.18|18.98|19.19|18.99|19.18|18.98|3
1650967940000|2022-04-26 10:12:20|19.19|18.99|19.19|18.99|19.19|18.99|19.19|18.99|1
1650967950000|2022-04-26 10:12:30|19.2|19|19.19|18.99|19.2|19|19.19|18.99|2
1650967960000|2022-04-26 10:12:40|19.2|19|19.19|18.99|19.2|19|19.19|18.99|2
1650967970000|2022-04-26 10:12:50|19.2|19|19.2|19|19.2|19|19.19|18.99|5
1650967990000|2022-04-26 10:13:10|19.21|19.01|19.22|19.02|19.22|19.02|19.2|19|8
1650968020000|2022-04-26 10:13:40|19.21|19.01|19.21|19.01|19.22|19.02|19.21|19.01|9
1650968030000|2022-04-26 10:13:50|19.2|19|19.2|19|19.2|19|19.2|19|1
1650968100000|2022-04-26 10:15:00|19.19|18.99|19.19|18.99|19.19|18.99|19.19|18.99|1
1650968110000|2022-04-26 10:15:10|19.2|19|19.19|18.99|19.2|19|19.19|18.99|2
1650968120000|2022-04-26 10:15:20|19.2|19|19.2|19|19.2|19|19.2|19|1
1650968250000|2022-04-26 10:17:30|19.19|18.99|19.19|18.99|19.19|18.99|19.19|18.99|1
1650968300000|2022-04-26 10:18:20|19.18|18.98|19.18|18.98|19.19|18.99|19.18|18.98|3
1650968350000|2022-04-26 10:19:10|19.17|18.97|19.17|18.97|19.17|18.97|19.17|18.97|1
1650968380000|2022-04-26 10:19:40|19.18|18.98|19.17|18.97|19.18|18.98|19.17|18.97|4
1650968390000|2022-04-26 10:19:50|19.18|18.98|19.18|18.98|19.18|18.98|19.17|18.97|3
1650968400000|2022-04-26 10:20:00|19.17|18.97|19.18|18.98|19.18|18.98|19.17|18.97|2
1650968420000|2022-04-26 10:20:20|19.19|18.99|19.19|18.99|19.19|18.99|19.19|18.99|1
1650968710000|2022-04-26 10:25:10|19.2|19|19.21|19.01|19.21|19.01|19.2|19|6
1650968730000|2022-04-26 10:25:30|19.2|19|19.21|19.01|19.21|19.01|19.2|19|6
1650968740000|2022-04-26 10:25:40|19.22|19.02|19.21|19.01|19.22|19.02|19.21|19.01|4
1650968750000|2022-04-26 10:25:50|19.22|19.02|19.22|19.02|19.22|19.02|19.21|19.01|11
1650968760000|2022-04-26 10:26:00|19.21|19.01|19.21|19.01|19.21|19.01|19.21|19.01|1
1650968770000|2022-04-26 10:26:10|19.2|19|19.2|19|19.21|19.01|19.2|19|13
1650968780000|2022-04-26 10:26:20|19.21|19.01|19.2|19|19.21|19.01|19.2|19|6
1650968790000|2022-04-26 10:26:30|19.21|19.01|19.21|19.01|19.21|19.01|19.21|19.01|1
1650968800000|2022-04-26 10:26:40|19.22|19.02|19.22|19.02|19.22|19.02|19.21|19.01|3
1650968810000|2022-04-26 10:26:50|19.21|19.01|19.21|19.01|19.22|19.02|19.21|19.01|5
1650969020000|2022-04-26 10:30:20|19.22|19.02|19.21|19.01|19.22|19.02|19.21|19.01|4
1650969030000|2022-04-26 10:30:30|19.22|19.02|19.22|19.02|19.22|19.02|19.21|19.01|3
1650969040000|2022-04-26 10:30:40|19.21|19.01|19.21|19.01|19.21|19.01|19.21|19.01|1
1650969090000|2022-04-26 10:31:30|19.22|19.02|19.22|19.02|19.22|19.02|19.21|19.01|3
1650969160000|2022-04-26 10:32:40|19.21|19.01|19.21|19.01|19.21|19.01|19.21|19.01|1
1650969360000|2022-04-26 10:36:00|19.22|19.02|19.21|19.01|19.22|19.02|19.21|19.01|2
1650969430000|2022-04-26 10:37:10|19.2|19|19.2|19|19.21|19.01|19.2|19|3
1650969450000|2022-04-26 10:37:30|19.19|18.99|19.19|18.99|19.2|19|19.19|18.99|5
1650969470000|2022-04-26 10:37:50|19.2|19|19.2|19|19.2|19|19.2|19|1
1650969630000|2022-04-26 10:40:30|19.19|18.99|19.19|18.99|19.2|19|19.19|18.99|3
1650969700000|2022-04-26 10:41:40|19.2|19|19.2|19|19.2|19|19.2|19|1
1650969720000|2022-04-26 10:42:00|19.21|19.01|19.21|19.01|19.21|19.01|19.21|19.01|1
1650969740000|2022-04-26 10:42:20|19.2|19|19.2|19|19.21|19.01|19.2|19|3
1650969760000|2022-04-26 10:42:40|19.21|19.01|19.2|19|19.21|19.01|19.2|19|2
1650969830000|2022-04-26 10:43:50|19.19|18.99|19.19|18.99|19.2|19|19.19|18.99|13
1650969840000|2022-04-26 10:44:00|19.2|19|19.19|18.99|19.2|19|19.19|18.99|8
1650969850000|2022-04-26 10:44:10|19.2|19|19.19|18.99|19.2|19|19.19|18.99|4
1650969900000|2022-04-26 10:45:00|19.18|18.98|19.19|18.99|19.19|18.99|19.18|18.98|4
1650969910000|2022-04-26 10:45:10|19.18|18.98|19.18|18.98|19.19|18.99|19.18|18.98|11
1650970010000|2022-04-26 10:46:50|19.17|18.97|19.17|18.97|19.17|18.97|19.17|18.97|1
1650970020000|2022-04-26 10:47:00|19.18|18.98|19.16|18.96|19.18|18.98|19.16|18.96|3
1650970110000|2022-04-26 10:48:30|19.17|18.97|19.17|18.97|19.17|18.97|19.17|18.97|1
1650970120000|2022-04-26 10:48:40|19.18|18.98|19.21|19.01|19.21|19.01|19.18|18.98|9
1650970130000|2022-04-26 10:48:50|19.22|19.02|19.23|19.03|19.23|19.03|19.22|19.02|2
1650970140000|2022-04-26 10:49:00|19.22|19.02|19.22|19.02|19.22|19.02|19.22|19.02|1
1650970150000|2022-04-26 10:49:10|19.21|19.01|19.21|19.01|19.22|19.02|19.21|19.01|5
1650970180000|2022-04-26 10:49:40|19.22|19.02|19.21|19.01|19.22|19.02|19.21|19.01|8
1650970190000|2022-04-26 10:49:50|19.22|19.02|19.22|19.02|19.22|19.02|19.21|19.01|5
1650970200000|2022-04-26 10:50:00|19.21|19.01|19.21|19.01|19.21|19.01|19.21|19.01|1
1650970260000|2022-04-26 10:51:00|19.22|19.02|19.21|19.01|19.22|19.02|19.21|19.01|2
1650970270000|2022-04-26 10:51:10|19.22|19.02|19.22|19.02|19.22|19.02|19.22|19.02|1
1650970340000|2022-04-26 10:52:20|19.23|19.03|19.23|19.03|19.23|19.03|19.23|19.03|1
1650970610000|2022-04-26 10:56:50|19.24|19.04|19.26|19.06|19.26|19.06|19.24|19.04|5
1650970620000|2022-04-26 10:57:00|19.27|19.07|19.26|19.06|19.27|19.07|19.26|19.06|2
1650970630000|2022-04-26 10:57:10|19.27|19.07|19.26|19.06|19.27|19.07|19.26|19.06|2
1650970650000|2022-04-26 10:57:30|19.27|19.07|19.27|19.07|19.27|19.07|19.27|19.07|1
1650970660000|2022-04-26 10:57:40|19.26|19.06|19.26|19.06|19.26|19.06|19.26|19.06|1
1650970670000|2022-04-26 10:57:50|19.27|19.07|19.27|19.07|19.27|19.07|19.26|19.06|3
1650970690000|2022-04-26 10:58:10|19.26|19.06|19.27|19.07|19.27|19.07|19.26|19.06|2
1650970700000|2022-04-26 10:58:20|19.26|19.06|19.27|19.07|19.27|19.07|19.26|19.06|4
1650970720000|2022-04-26 10:58:40|19.26|19.06|19.26|19.06|19.26|19.06|19.26|19.06|1
1650970750000|2022-04-26 10:59:10|19.27|19.07|19.26|19.06|19.27|19.07|19.26|19.06|2
1650970770000|2022-04-26 10:59:30|19.27|19.07|19.26|19.06|19.27|19.07|19.26|19.06|2
1650970780000|2022-04-26 10:59:40|19.27|19.07|19.27|19.07|19.27|19.07|19.26|19.06|5
1650970800000|2022-04-26 11:00:00|19.26|19.06|19.27|19.07|19.27|19.07|19.26|19.06|6
1650970810000|2022-04-26 11:00:10|19.26|19.06|19.27|19.07|19.27|19.07|19.26|19.06|4
1650970820000|2022-04-26 11:00:20|19.26|19.06|19.27|19.07|19.27|19.07|19.26|19.06|2
1650970830000|2022-04-26 11:00:30|19.26|19.06|19.26|19.06|19.27|19.07|19.26|19.06|5
1650970910000|2022-04-26 11:01:50|19.27|19.07|19.27|19.07|19.27|19.07|19.27|19.07|1
1650970920000|2022-04-26 11:02:00|19.26|19.06|19.26|19.06|19.27|19.07|19.26|19.06|3
1650970930000|2022-04-26 11:02:10|19.27|19.07|19.26|19.06|19.27|19.07|19.26|19.06|2
1650970990000|2022-04-26 11:03:10|19.25|19.05|19.25|19.05|19.25|19.05|19.25|19.05|1
1650971000000|2022-04-26 11:03:20|19.26|19.06|19.25|19.05|19.26|19.06|19.25|19.05|8
1650971010000|2022-04-26 11:03:30|19.26|19.06|19.25|19.05|19.26|19.06|19.25|19.05|2
1650971020000|2022-04-26 11:03:40|19.24|19.04|19.25|19.05|19.25|19.05|19.24|19.04|2
1650971030000|2022-04-26 11:03:50|19.24|19.04|19.24|19.04|19.25|19.05|19.24|19.04|3
1650971080000|2022-04-26 11:04:40|19.23|19.03|19.21|19.01|19.24|19.04|19.21|19.01|5
1650971160000|2022-04-26 11:06:00|19.22|19.02|19.22|19.02|19.22|19.02|19.22|19.02|1
1650971190000|2022-04-26 11:06:30|19.23|19.03|19.22|19.02|19.23|19.03|19.22|19.02|8
1650971230000|2022-04-26 11:07:10|19.21|19.01|19.21|19.01|19.22|19.02|19.21|19.01|5
1650971250000|2022-04-26 11:07:30|19.2|19|19.21|19.01|19.21|19.01|19.2|19|2
1650971260000|2022-04-26 11:07:40|19.2|19|19.2|19|19.21|19.01|19.2|19|3
1650971290000|2022-04-26 11:08:10|19.19|18.99|19.19|18.99|19.19|18.99|19.19|18.99|1
1650971320000|2022-04-26 11:08:40|19.18|18.98|19.18|18.98|19.19|18.99|19.18|18.98|3
1650971350000|2022-04-26 11:09:10|19.17|18.97|19.15|18.95|19.17|18.97|19.15|18.95|3
1650971360000|2022-04-26 11:09:20|19.14|18.94|19.13|18.93|19.14|18.94|19.13|18.93|4
1650971370000|2022-04-26 11:09:30|19.12|18.92|19.13|18.93|19.13|18.93|19.12|18.92|2
1650971380000|2022-04-26 11:09:40|19.12|18.92|19.12|18.92|19.12|18.92|19.12|18.92|1
1650971390000|2022-04-26 11:09:50|19.11|18.91|19.11|18.91|19.12|18.92|19.11|18.91|3
1650971400000|2022-04-26 11:10:00|19.1|18.9|19.12|18.92|19.12|18.92|19.1|18.9|3
1650971410000|2022-04-26 11:10:10|19.11|18.91|19.11|18.91|19.12|18.92|19.11|18.91|5
1650971430000|2022-04-26 11:10:30|19.12|18.92|19.12|18.92|19.12|18.92|19.12|18.92|1
1650971440000|2022-04-26 11:10:40|19.13|18.93|19.13|18.93|19.13|18.93|19.13|18.93|1
1650971460000|2022-04-26 11:11:00|19.14|18.94|19.15|18.95|19.15|18.95|19.14|18.94|2
1650971480000|2022-04-26 11:11:20|19.16|18.96|19.18|18.98|19.18|18.98|19.15|18.95|11
1650971490000|2022-04-26 11:11:30|19.17|18.97|19.18|18.98|19.18|18.98|19.17|18.97|4
1650971500000|2022-04-26 11:11:40|19.19|18.99|19.19|18.99|19.19|18.99|19.19|18.99|1
1650971510000|2022-04-26 11:11:50|19.18|18.98|19.18|18.98|19.18|18.98|19.18|18.98|1
1650971520000|2022-04-26 11:12:00|19.19|18.99|19.19|18.99|19.19|18.99|19.19|18.99|1
1650971540000|2022-04-26 11:12:20|19.2|19|19.21|19.01|19.21|19.01|19.2|19|2
1650971560000|2022-04-26 11:12:40|19.2|19|19.2|19|19.21|19.01|19.19|18.99|5
1650971590000|2022-04-26 11:13:10|19.19|18.99|19.19|18.99|19.2|19|19.19|18.99|3
1650971610000|2022-04-26 11:13:30|19.2|19|19.21|19.01|19.21|19.01|19.2|19|2
1650971620000|2022-04-26 11:13:40|19.22|19.02|19.21|19.01|19.22|19.02|19.21|19.01|2
1650971690000|2022-04-26 11:14:50|19.2|19|19.2|19|19.21|19.01|19.2|19|9
1650971710000|2022-04-26 11:15:10|19.19|18.99|19.19|18.99|19.19|18.99|19.19|18.99|1
1650971730000|2022-04-26 11:15:30|19.2|19|19.19|18.99|19.2|19|19.19|18.99|2
1650971740000|2022-04-26 11:15:40|19.2|19|19.2|19|19.21|19.01|19.2|19|5
1650971750000|2022-04-26 11:15:50|19.19|18.99|19.2|19|19.2|19|19.19|18.99|4
1650971810000|2022-04-26 11:16:50|19.19|18.99|19.19|18.99|19.2|19|19.19|18.99|5
1650971920000|2022-04-26 11:18:40|19.2|19|19.2|19|19.2|19|19.2|19|1
1650971960000|2022-04-26 11:19:20|19.21|19.01|19.2|19|19.21|19.01|19.2|19|2
1650971970000|2022-04-26 11:19:30|19.21|19.01|19.2|19|19.21|19.01|19.2|19|8
1650971980000|2022-04-26 11:19:40|19.21|19.01|19.21|19.01|19.21|19.01|19.2|19|3
1650972020000|2022-04-26 11:20:20|19.2|19|19.2|19|19.2|19|19.2|19|1
1650972030000|2022-04-26 11:20:30|19.21|19.01|19.21|19.01|19.21|19.01|19.2|19|7
1650972100000|2022-04-26 11:21:40|19.2|19|19.2|19|19.21|19.01|19.2|19|7
1650972120000|2022-04-26 11:22:00|19.21|19.01|19.21|19.01|19.21|19.01|19.21|19.01|1
1650972210000|2022-04-26 11:23:30|19.22|19.02|19.22|19.02|19.22|19.02|19.21|19.01|3
1650972220000|2022-04-26 11:23:40|19.23|19.03|19.23|19.03|19.23|19.03|19.23|19.03|1
1650972250000|2022-04-26 11:24:10|19.22|19.02|19.22|19.02|19.22|19.02|19.22|19.02|1
1650972260000|2022-04-26 11:24:20|19.23|19.03|19.23|19.03|19.23|19.03|19.22|19.02|3
1650972270000|2022-04-26 11:24:30|19.22|19.02|19.22|19.02|19.23|19.03|19.22|19.02|5
1650972310000|2022-04-26 11:25:10|19.21|19.01|19.22|19.02|19.22|19.02|19.21|19.01|2
1650972320000|2022-04-26 11:25:20|19.21|19.01|19.22|19.02|19.22|19.02|19.21|19.01|4
1650972330000|2022-04-26 11:25:30|19.21|19.01|19.22|19.02|19.22|19.02|19.21|19.01|8
1650972340000|2022-04-26 11:25:40|19.21|19.01|19.21|19.01|19.22|19.02|19.21|19.01|7
1650972350000|2022-04-26 11:25:50|19.22|19.02|19.21|19.01|19.22|19.02|19.21|19.01|8
1650972360000|2022-04-26 11:26:00|19.22|19.02|19.21|19.01|19.22|19.02|19.21|19.01|10
1650972370000|2022-04-26 11:26:10|19.22|19.02|19.21|19.01|19.22|19.02|19.21|19.01|12
1650972380000|2022-04-26 11:26:20|19.22|19.02|19.21|19.01|19.22|19.02|19.21|19.01|4
1650972390000|2022-04-26 11:26:30|19.22|19.02|19.21|19.01|19.22|19.02|19.21|19.01|2
1650972400000|2022-04-26 11:26:40|19.22|19.02|19.21|19.01|19.22|19.02|19.21|19.01|6
1650972410000|2022-04-26 11:26:50|19.22|19.02|19.21|19.01|19.22|19.02|19.21|19.01|4
1650972420000|2022-04-26 11:27:00|19.22|19.02|19.21|19.01|19.22|19.02|19.21|19.01|12
1650972430000|2022-04-26 11:27:10|19.22|19.02|19.21|19.01|19.22|19.02|19.21|19.01|6
1650972440000|2022-04-26 11:27:20|19.22|19.02|19.21|19.01|19.22|19.02|19.21|19.01|6
1650972510000|2022-04-26 11:28:30|19.2|19|19.21|19.01|19.21|19.01|19.2|19|2
1650972540000|2022-04-26 11:29:00|19.2|19|19.21|19.01|19.21|19.01|19.2|19|10
1650972600000|2022-04-26 11:30:00|19.2|19|19.2|19|19.21|19.01|19.2|19|5
1650972610000|2022-04-26 11:30:10|19.21|19.01|19.2|19|19.21|19.01|19.2|19|4
1650972650000|2022-04-26 11:30:50|19.19|18.99|19.19|18.99|19.19|18.99|19.19|18.99|1
1650972720000|2022-04-26 11:32:00|19.18|18.98|19.18|18.98|19.18|18.98|19.18|18.98|1
1650972730000|2022-04-26 11:32:10|19.19|18.99|19.19|18.99|19.19|18.99|19.19|18.99|1
1650972740000|2022-04-26 11:32:20|19.18|18.98|19.18|18.98|19.18|18.98|19.18|18.98|1
1650972760000|2022-04-26 11:32:40|19.17|18.97|19.18|18.98|19.18|18.98|19.17|18.97|4
1650972770000|2022-04-26 11:32:50|19.17|18.97|19.18|18.98|19.18|18.98|19.17|18.97|10
1650972810000|2022-04-26 11:33:30|19.17|18.97|19.17|18.97|19.18|18.98|19.17|18.97|9
1650972820000|2022-04-26 11:33:40|19.18|18.98|19.17|18.97|19.18|18.98|19.17|18.97|2
1650972830000|2022-04-26 11:33:50|19.18|18.98|19.18|18.98|19.18|18.98|19.17|18.97|17
1650972840000|2022-04-26 11:34:00|19.17|18.97|19.18|18.98|19.18|18.98|19.17|18.97|2
1650972900000|2022-04-26 11:35:00|19.17|18.97|19.18|18.98|19.18|18.98|19.17|18.97|4
1650972910000|2022-04-26 11:35:10|19.17|18.97|19.18|18.98|19.18|18.98|19.17|18.97|4
1650972920000|2022-04-26 11:35:20|19.17|18.97|19.17|18.97|19.17|18.97|19.17|18.97|1
1650972970000|2022-04-26 11:36:10|19.18|18.98|19.18|18.98|19.18|18.98|19.17|18.97|7
1650972980000|2022-04-26 11:36:20|19.17|18.97|19.17|18.97|19.17|18.97|19.17|18.97|1
1650973010000|2022-04-26 11:36:50|19.18|18.98|19.18|18.98|19.18|18.98|19.18|18.98|1
1650973060000|2022-04-26 11:37:40|19.17|18.97|19.17|18.97|19.17|18.97|19.17|18.97|1
1650973080000|2022-04-26 11:38:00|19.16|18.96|19.16|18.96|19.16|18.96|19.16|18.96|1
1650973110000|2022-04-26 11:38:30|19.15|18.95|19.15|18.95|19.15|18.95|19.15|18.95|1
1650973120000|2022-04-26 11:38:40|19.16|18.96|19.16|18.96|19.16|18.96|19.15|18.95|3
1650973180000|2022-04-26 11:39:40|19.15|18.95|19.15|18.95|19.15|18.95|19.15|18.95|1
1650973190000|2022-04-26 11:39:50|19.16|18.96|19.16|18.96|19.16|18.96|19.16|18.96|1
1650973200000|2022-04-26 11:40:00|19.15|18.95|19.16|18.96|19.16|18.96|19.15|18.95|4
1650973210000|2022-04-26 11:40:10|19.15|18.95|19.15|18.95|19.16|18.96|19.15|18.95|3
1650973290000|2022-04-26 11:41:30|19.14|18.94|19.14|18.94|19.15|18.95|19.14|18.94|7
1650973300000|2022-04-26 11:41:40|19.13|18.93|19.12|18.92|19.14|18.94|19.12|18.92|6
1650973310000|2022-04-26 11:41:50|19.13|18.93|19.12|18.92|19.13|18.93|19.12|18.92|2
1650973410000|2022-04-26 11:43:30|19.13|18.93|19.13|18.93|19.14|18.94|19.13|18.93|3
1650973440000|2022-04-26 11:44:00|19.14|18.94|19.14|18.94|19.14|18.94|19.13|18.93|3
1650973510000|2022-04-26 11:45:10|19.13|18.93|19.13|18.93|19.13|18.93|19.13|18.93|1
1650973540000|2022-04-26 11:45:40|19.14|18.94|19.14|18.94|19.14|18.94|19.14|18.94|1
1650973550000|2022-04-26 11:45:50|19.13|18.93|19.14|18.94|19.14|18.94|19.13|18.93|8
1650973570000|2022-04-26 11:46:10|19.15|18.95|19.14|18.94|19.15|18.95|19.14|18.94|2
1650973610000|2022-04-26 11:46:50|19.15|18.95|19.14|18.94|19.15|18.95|19.14|18.94|4
1650973630000|2022-04-26 11:47:10|19.15|18.95|19.14|18.94|19.15|18.95|19.14|18.94|2
1650973640000|2022-04-26 11:47:20|19.15|18.95|19.14|18.94|19.15|18.95|19.14|18.94|2
1650973650000|2022-04-26 11:47:30|19.15|18.95|19.14|18.94|19.15|18.95|19.14|18.94|10
1650973660000|2022-04-26 11:47:40|19.13|18.93|19.14|18.94|19.14|18.94|19.13|18.93|10
1650973670000|2022-04-26 11:47:50|19.13|18.93|19.14|18.94|19.14|18.94|19.13|18.93|4
1650973680000|2022-04-26 11:48:00|19.13|18.93|19.14|18.94|19.14|18.94|19.13|18.93|2
1650973690000|2022-04-26 11:48:10|19.13|18.93|19.14|18.94|19.14|18.94|19.13|18.93|6
1650973700000|2022-04-26 11:48:20|19.13|18.93|19.14|18.94|19.14|18.94|19.13|18.93|4
1650973710000|2022-04-26 11:48:30|19.13|18.93|19.13|18.93|19.13|18.93|19.13|18.93|1
1650973730000|2022-04-26 11:48:50|19.14|18.94|19.14|18.94|19.14|18.94|19.13|18.93|3
1650973760000|2022-04-26 11:49:20|19.13|18.93|19.14|18.94|19.14|18.94|19.13|18.93|6
1650973770000|2022-04-26 11:49:30|19.13|18.93|19.13|18.93|19.14|18.94|19.13|18.93|9
1650973820000|2022-04-26 11:50:20|19.14|18.94|19.14|18.94|19.14|18.94|19.14|18.94|1
1650973880000|2022-04-26 11:51:20|19.13|18.93|19.13|18.93|19.13|18.93|19.13|18.93|1
1650973890000|2022-04-26 11:51:30|19.14|18.94|19.14|18.94|19.14|18.94|19.14|18.94|1
1650973910000|2022-04-26 11:51:50|19.13|18.93|19.13|18.93|19.13|18.93|19.13|18.93|1
1650973920000|2022-04-26 11:52:00|19.14|18.94|19.13|18.93|19.14|18.94|19.13|18.93|6
1650973930000|2022-04-26 11:52:10|19.14|18.94|19.14|18.94|19.14|18.94|19.13|18.93|5
1650973940000|2022-04-26 11:52:20|19.13|18.93|19.13|18.93|19.13|18.93|19.13|18.93|1
1650974020000|2022-04-26 11:53:40|19.12|18.92|19.13|18.93|19.13|18.93|19.12|18.92|2
1650974030000|2022-04-26 11:53:50|19.12|18.92|19.12|18.92|19.13|18.93|19.12|18.92|3
1650974060000|2022-04-26 11:54:20|19.11|18.91|19.1|18.9|19.11|18.91|19.1|18.9|4
1650974070000|2022-04-26 11:54:30|19.09|18.89|19.09|18.89|19.09|18.89|19.09|18.89|1
1650974080000|2022-04-26 11:54:40|19.1|18.9|19.08|18.88|19.1|18.9|19.08|18.88|7
1650974100000|2022-04-26 11:55:00|19.07|18.87|19.07|18.87|19.08|18.88|19.07|18.87|5
1650974110000|2022-04-26 11:55:10|19.08|18.88|19.07|18.87|19.08|18.88|19.07|18.87|4
1650974120000|2022-04-26 11:55:20|19.08|18.88|19.09|18.89|19.09|18.89|19.08|18.88|2
1650974130000|2022-04-26 11:55:30|19.08|18.88|19.08|18.88|19.08|18.88|19.08|18.88|1
1650974180000|2022-04-26 11:56:20|19.09|18.89|19.09|18.89|19.09|18.89|19.09|18.89|1
1650974340000|2022-04-26 11:59:00|19.08|18.88|19.08|18.88|19.08|18.88|19.08|18.88|1
1650974400000|2022-04-26 12:00:00|19.09|18.89|19.08|18.88|19.09|18.89|19.08|18.88|2
1650974420000|2022-04-26 12:00:20|19.09|18.89|19.09|18.89|19.09|18.89|19.09|18.89|1
1650974430000|2022-04-26 12:00:30|19.08|18.88|19.08|18.88|19.08|18.88|19.08|18.88|1
1650974470000|2022-04-26 12:01:10|19.09|18.89|19.09|18.89|19.09|18.89|19.08|18.88|3
1650974550000|2022-04-26 12:02:30|19.1|18.9|19.09|18.89|19.1|18.9|19.09|18.89|2
1650974700000|2022-04-26 12:05:00|19.08|18.88|19.08|18.88|19.08|18.88|19.08|18.88|1
1650974710000|2022-04-26 12:05:10|19.09|18.89|19.08|18.88|19.09|18.89|19.08|18.88|2
1650974740000|2022-04-26 12:05:40|19.07|18.87|19.04|18.84|19.08|18.88|19.04|18.84|6
1650974750000|2022-04-26 12:05:50|19.05|18.85|19.04|18.84|19.05|18.85|19.04|18.84|6
1650974770000|2022-04-26 12:06:10|19.05|18.85|19.05|18.85|19.05|18.85|19.04|18.84|3
1650974780000|2022-04-26 12:06:20|19.06|18.86|19.05|18.85|19.06|18.86|19.05|18.85|4
1650974800000|2022-04-26 12:06:40|19.06|18.86|19.06|18.86|19.06|18.86|19.05|18.85|3
1650974810000|2022-04-26 12:06:50|19.05|18.85|19.06|18.86|19.06|18.86|19.05|18.85|4
1650974820000|2022-04-26 12:07:00|19.07|18.87|19.06|18.86|19.07|18.87|19.06|18.86|2
1650974830000|2022-04-26 12:07:10|19.07|18.87|19.07|18.87|19.07|18.87|19.06|18.86|5
1650975030000|2022-04-26 12:10:30|19.06|18.86|19.07|18.87|19.07|18.87|19.06|18.86|2
1650975040000|2022-04-26 12:10:40|19.06|18.86|19.07|18.87|19.07|18.87|19.06|18.86|4
1650975190000|2022-04-26 12:13:10|19.08|18.88|19.08|18.88|19.08|18.88|19.07|18.87|3
1650975220000|2022-04-26 12:13:40|19.07|18.87|19.07|18.87|19.07|18.87|19.07|18.87|1
1650975280000|2022-04-26 12:14:40|19.08|18.88|19.08|18.88|19.08|18.88|19.08|18.88|1
1650975290000|2022-04-26 12:14:50|19.07|18.87|19.07|18.87|19.08|18.88|19.07|18.87|3
1650975370000|2022-04-26 12:16:10|19.06|18.86|19.06|18.86|19.06|18.86|19.06|18.86|1
1650975410000|2022-04-26 12:16:50|19.05|18.85|19.05|18.85|19.05|18.85|19.05|18.85|1
1650975420000|2022-04-26 12:17:00|19.06|18.86|19.05|18.85|19.06|18.86|19.05|18.85|2
1650975430000|2022-04-26 12:17:10|19.06|18.86|19.06|18.86|19.06|18.86|19.05|18.85|3
1650975440000|2022-04-26 12:17:20|19.05|18.85|19.05|18.85|19.06|18.86|19.05|18.85|9
1650975450000|2022-04-26 12:17:30|19.06|18.86|19.06|18.86|19.06|18.86|19.05|18.85|7
1650975460000|2022-04-26 12:17:40|19.05|18.85|19.06|18.86|19.06|18.86|19.05|18.85|2
1650975470000|2022-04-26 12:17:50|19.05|18.85|19.06|18.86|19.06|18.86|19.05|18.85|2
1650975480000|2022-04-26 12:18:00|19.05|18.85|19.06|18.86|19.06|18.86|19.05|18.85|2
1650975500000|2022-04-26 12:18:20|19.05|18.85|19.06|18.86|19.06|18.86|19.05|18.85|2
1650975520000|2022-04-26 12:18:40|19.05|18.85|19.06|18.86|19.06|18.86|19.05|18.85|4
1650975540000|2022-04-26 12:19:00|19.07|18.87|19.06|18.86|19.07|18.87|19.06|18.86|4
1650975550000|2022-04-26 12:19:10|19.07|18.87|19.07|18.87|19.07|18.87|19.07|18.87|1
1650975600000|2022-04-26 12:20:00|19.06|18.86|19.06|18.86|19.06|18.86|19.06|18.86|1
1650975710000|2022-04-26 12:21:50|19.05|18.85|19.05|18.85|19.06|18.86|19.05|18.85|9
1650975720000|2022-04-26 12:22:00|19.06|18.86|19.06|18.86|19.06|18.86|19.05|18.85|9
1650975850000|2022-04-26 12:24:10|19.05|18.85|19.05|18.85|19.06|18.86|19.05|18.85|3
1650975860000|2022-04-26 12:24:20|19.06|18.86|19.06|18.86|19.06|18.86|19.05|18.85|7
1650975870000|2022-04-26 12:24:30|19.05|18.85|19.05|18.85|19.05|18.85|19.05|18.85|1
1650975970000|2022-04-26 12:26:10|19.06|18.86|19.06|18.86|19.06|18.86|19.05|18.85|3
1650975980000|2022-04-26 12:26:20|19.05|18.85|19.05|18.85|19.06|18.86|19.05|18.85|5
1650975990000|2022-04-26 12:26:30|19.06|18.86|19.05|18.85|19.06|18.86|19.05|18.85|6
1650976000000|2022-04-26 12:26:40|19.06|18.86|19.05|18.85|19.06|18.86|19.05|18.85|14
1650976010000|2022-04-26 12:26:50|19.06|18.86|19.05|18.85|19.06|18.86|19.05|18.85|8
1650976050000|2022-04-26 12:27:30|19.06|18.86|19.05|18.85|19.06|18.86|19.05|18.85|2
1650976140000|2022-04-26 12:29:00|19.04|18.84|19.04|18.84|19.05|18.85|19.04|18.84|3
1650976150000|2022-04-26 12:29:10|19.05|18.85|19.05|18.85|19.05|18.85|19.05|18.85|1
1650976160000|2022-04-26 12:29:20|19.04|18.84|19.05|18.85|19.05|18.85|19.04|18.84|2
1650976170000|2022-04-26 12:29:30|19.04|18.84|19.04|18.84|19.04|18.84|19.04|18.84|1
1650976180000|2022-04-26 12:29:40|19.05|18.85|19.05|18.85|19.05|18.85|19.05|18.85|1
1650976220000|2022-04-26 12:30:20|19.04|18.84|19.05|18.85|19.05|18.85|19.04|18.84|10
1650976230000|2022-04-26 12:30:30|19.04|18.84|19.05|18.85|19.05|18.85|19.04|18.84|4
1650976320000|2022-04-26 12:32:00|19.06|18.86|19.05|18.85|19.06|18.86|19.05|18.85|4
1650976400000|2022-04-26 12:33:20|19.06|18.86|19.05|18.85|19.06|18.86|19.05|18.85|4
1650976410000|2022-04-26 12:33:30|19.06|18.86|19.06|18.86|19.06|18.86|19.05|18.85|3
1650976420000|2022-04-26 12:33:40|19.05|18.85|19.05|18.85|19.06|18.86|19.05|18.85|7
1650976430000|2022-04-26 12:33:50|19.06|18.86|19.06|18.86|19.06|18.86|19.05|18.85|3
1650976440000|2022-04-26 12:34:00|19.05|18.85|19.05|18.85|19.05|18.85|19.05|18.85|1
1650976450000|2022-04-26 12:34:10|19.06|18.86|19.06|18.86|19.06|18.86|19.05|18.85|9
1650976460000|2022-04-26 12:34:20|19.05|18.85|19.06|18.86|19.06|18.86|19.05|18.85|2
1650976470000|2022-04-26 12:34:30|19.07|18.87|19.07|18.87|19.07|18.87|19.07|18.87|1
1650976600000|2022-04-26 12:36:40|19.06|18.86|19.07|18.87|19.07|18.87|19.06|18.86|2
1650976660000|2022-04-26 12:37:40|19.06|18.86|19.06|18.86|19.06|18.86|19.06|18.86|1
1650976670000|2022-04-26 12:37:50|19.07|18.87|19.07|18.87|19.07|18.87|19.06|18.86|3
1650976680000|2022-04-26 12:38:00|19.06|18.86|19.06|18.86|19.06|18.86|19.06|18.86|1
1650976740000|2022-04-26 12:39:00|19.05|18.85|19.05|18.85|19.06|18.86|19.05|18.85|9
1650976800000|2022-04-26 12:40:00|19.04|18.84|19.05|18.85|19.05|18.85|19.04|18.84|2
1650976810000|2022-04-26 12:40:10|19.04|18.84|19.04|18.84|19.05|18.85|19.04|18.84|3
1650976820000|2022-04-26 12:40:20|19.03|18.83|19.03|18.83|19.03|18.83|19.03|18.83|1
1650976910000|2022-04-26 12:41:50|19.02|18.82|19.02|18.82|19.02|18.82|19.02|18.82|1
1650976920000|2022-04-26 12:42:00|19.01|18.81|19.01|18.81|19.02|18.82|19.01|18.81|7
1650976930000|2022-04-26 12:42:10|19.02|18.82|19.01|18.81|19.02|18.82|19.01|18.81|6
1650976940000|2022-04-26 12:42:20|19.02|18.82|19.01|18.81|19.02|18.82|19.01|18.81|6
1650976950000|2022-04-26 12:42:30|19|18.8|19|18.8|19.01|18.81|19|18.8|5
1650976960000|2022-04-26 12:42:40|19.01|18.81|19|18.8|19.01|18.81|19|18.8|4
1650976980000|2022-04-26 12:43:00|19.01|18.81|19.01|18.81|19.01|18.81|19|18.8|11
1650977000000|2022-04-26 12:43:20|19|18.8|19.01|18.81|19.01|18.81|19|18.8|12
1650977010000|2022-04-26 12:43:30|19|18.8|19|18.8|19.01|18.81|19|18.8|3
1650977020000|2022-04-26 12:43:40|19.01|18.81|19.01|18.81|19.01|18.81|19|18.8|7
1650977030000|2022-04-26 12:43:50|19.02|18.82|19.02|18.82|19.02|18.82|19.02|18.82|1
1650977040000|2022-04-26 12:44:00|19.03|18.83|19.02|18.82|19.03|18.83|19.02|18.82|2
1650977110000|2022-04-26 12:45:10|19.01|18.81|19.01|18.81|19.01|18.81|19.01|18.81|1
1650977120000|2022-04-26 12:45:20|19|18.8|19.01|18.81|19.01|18.81|19|18.8|2
1650977130000|2022-04-26 12:45:30|19|18.8|18.98|18.78|19|18.8|18.98|18.78|7
1650977140000|2022-04-26 12:45:40|18.99|18.79|19|18.8|19|18.8|18.98|18.78|4
1650977150000|2022-04-26 12:45:50|18.99|18.79|18.99|18.79|19|18.8|18.98|18.78|11
1650977160000|2022-04-26 12:46:00|18.98|18.78|18.99|18.79|19|18.8|18.98|18.78|8
1650977170000|2022-04-26 12:46:10|19|18.8|18.99|18.79|19|18.8|18.99|18.79|2
1650977180000|2022-04-26 12:46:20|19|18.8|19|18.8|19|18.8|18.99|18.79|7
1650977190000|2022-04-26 12:46:30|18.99|18.79|19|18.8|19|18.8|18.99|18.79|20
1650977200000|2022-04-26 12:46:40|18.99|18.79|18.99|18.79|18.99|18.79|18.99|18.79|1
1650977210000|2022-04-26 12:46:50|19|18.8|19|18.8|19|18.8|18.99|18.79|15
1650977220000|2022-04-26 12:47:00|18.99|18.79|19.01|18.81|19.01|18.81|18.99|18.79|3
1650977230000|2022-04-26 12:47:10|19.02|18.82|19.02|18.82|19.02|18.82|19.01|18.81|9
1650977240000|2022-04-26 12:47:20|19.01|18.81|19.03|18.83|19.03|18.83|19.01|18.81|3
1650977250000|2022-04-26 12:47:30|19.04|18.84|19.03|18.83|19.04|18.84|19.03|18.83|4
1650977260000|2022-04-26 12:47:40|19.02|18.82|19.03|18.83|19.03|18.83|19.02|18.82|2
1650977270000|2022-04-26 12:47:50|19.02|18.82|19.02|18.82|19.02|18.82|19.02|18.82|1
1650977290000|2022-04-26 12:48:10|19.03|18.83|19.02|18.82|19.03|18.83|19.02|18.82|14
1650977300000|2022-04-26 12:48:20|19.03|18.83|19.02|18.82|19.03|18.83|19.02|18.82|2
1650977400000|2022-04-26 12:50:00|19.01|18.81|19.01|18.81|19.01|18.81|19.01|18.81|1
1650977410000|2022-04-26 12:50:10|19.02|18.82|19.01|18.81|19.02|18.82|19.01|18.81|12
1650977420000|2022-04-26 12:50:20|19.02|18.82|19.01|18.81|19.02|18.82|19.01|18.81|10
1650977430000|2022-04-26 12:50:30|19.02|18.82|19.02|18.82|19.02|18.82|19.01|18.81|9
1650977440000|2022-04-26 12:50:40|19.01|18.81|19.02|18.82|19.02|18.82|19.01|18.81|10
1650977460000|2022-04-26 12:51:00|19.01|18.81|19.01|18.81|19.02|18.82|19.01|18.81|3
1650977470000|2022-04-26 12:51:10|19|18.8|18.99|18.79|19.01|18.81|18.99|18.79|4
1650977480000|2022-04-26 12:51:20|19|18.8|18.99|18.79|19|18.8|18.99|18.79|2
1650977500000|2022-04-26 12:51:40|18.98|18.78|18.99|18.79|18.99|18.79|18.98|18.78|4
1650977510000|2022-04-26 12:51:50|18.98|18.78|19|18.8|19.01|18.81|18.98|18.78|10
1650977520000|2022-04-26 12:52:00|19.01|18.81|18.99|18.79|19.01|18.81|18.99|18.79|3
1650977530000|2022-04-26 12:52:10|19|18.8|19|18.8|19|18.8|18.99|18.79|5
1650977540000|2022-04-26 12:52:20|19.01|18.81|19.01|18.81|19.02|18.82|19.01|18.81|7
1650977550000|2022-04-26 12:52:30|19|18.8|19.01|18.81|19.01|18.81|19|18.8|4
1650977560000|2022-04-26 12:52:40|19|18.8|19|18.8|19.01|18.81|18.99|18.79|9
1650977570000|2022-04-26 12:52:50|18.99|18.79|18.98|18.78|19|18.8|18.98|18.78|9
1650977580000|2022-04-26 12:53:00|18.97|18.77|18.97|18.77|18.98|18.78|18.97|18.77|7
1650977590000|2022-04-26 12:53:10|18.98|18.78|18.99|18.79|18.99|18.79|18.97|18.77|10
1650977600000|2022-04-26 12:53:20|19|18.8|18.99|18.79|19|18.8|18.99|18.79|2
1650977610000|2022-04-26 12:53:30|18.98|18.78|18.99|18.79|18.99|18.79|18.98|18.78|6
1650977640000|2022-04-26 12:54:00|19|18.8|19|18.8|19|18.8|18.99|18.79|3
1650977650000|2022-04-26 12:54:10|19.01|18.81|19.04|18.84|19.04|18.84|19|18.8|8
1650977660000|2022-04-26 12:54:20|19.03|18.83|19.02|18.82|19.04|18.84|19.02|18.82|10
1650977670000|2022-04-26 12:54:30|19.01|18.81|19.01|18.81|19.02|18.82|19.01|18.81|7
1650977680000|2022-04-26 12:54:40|19.02|18.82|19|18.8|19.02|18.82|19|18.8|7
1650977710000|2022-04-26 12:55:10|19.01|18.81|19.01|18.81|19.01|18.81|19|18.8|3
1650977720000|2022-04-26 12:55:20|19.02|18.82|19.02|18.82|19.02|18.82|19.01|18.81|5
1650977730000|2022-04-26 12:55:30|19.01|18.81|19.02|18.82|19.02|18.82|19.01|18.81|2
1650977740000|2022-04-26 12:55:40|19.01|18.81|19.01|18.81|19.02|18.82|19.01|18.81|11
1650977750000|2022-04-26 12:55:50|19.02|18.82|19.01|18.81|19.02|18.82|19.01|18.81|4
1650977780000|2022-04-26 12:56:20|19.02|18.82|19.02|18.82|19.02|18.82|19.02|18.82|1
1650977800000|2022-04-26 12:56:40|19.01|18.81|19.01|18.81|19.02|18.82|19.01|18.81|5
1650977810000|2022-04-26 12:56:50|19.02|18.82|19.01|18.81|19.02|18.82|19.01|18.81|4
1650977820000|2022-04-26 12:57:00|19.02|18.82|19.02|18.82|19.02|18.82|19.02|18.82|1
1650977830000|2022-04-26 12:57:10|19.01|18.81|19.01|18.81|19.01|18.81|19.01|18.81|1
1650977880000|2022-04-26 12:58:00|19|18.8|19.01|18.81|19.01|18.81|19|18.8|4
1650977890000|2022-04-26 12:58:10|19.02|18.82|19.02|18.82|19.02|18.82|19.02|18.82|1
1650977950000|2022-04-26 12:59:10|19.03|18.83|19.02|18.82|19.03|18.83|19.02|18.82|2
1650977960000|2022-04-26 12:59:20|19.03|18.83|19.03|18.83|19.03|18.83|19.03|18.83|1
1650978010000|2022-04-26 13:00:10|19.02|18.82|19.02|18.82|19.02|18.82|19.02|18.82|1
1650978020000|2022-04-26 13:00:20|19.03|18.83|19.02|18.82|19.03|18.83|19.02|18.82|2
1650978050000|2022-04-26 13:00:50|19.01|18.81|19|18.8|19.01|18.81|19|18.8|2
1650978060000|2022-04-26 13:01:00|19.01|18.81|19.01|18.81|19.01|18.81|19|18.8|3
1650978080000|2022-04-26 13:01:20|19.02|18.82|19.02|18.82|19.02|18.82|19.02|18.82|1
1650978090000|2022-04-26 13:01:30|19.01|18.81|19.01|18.81|19.02|18.82|19.01|18.81|3
1650978100000|2022-04-26 13:01:40|19.02|18.82|19.01|18.81|19.02|18.82|19.01|18.81|2
1650978120000|2022-04-26 13:02:00|19.02|18.82|19.02|18.82|19.02|18.82|19.01|18.81|3
1650978130000|2022-04-26 13:02:10|19.01|18.81|19.01|18.81|19.02|18.82|19.01|18.81|3
1650978140000|2022-04-26 13:02:20|19.02|18.82|19.03|18.83|19.03|18.83|19.01|18.81|6
1650978250000|2022-04-26 13:04:10|19.04|18.84|19.03|18.83|19.04|18.84|19.03|18.83|2
1650978260000|2022-04-26 13:04:20|19.04|18.84|19.05|18.85|19.05|18.85|19.03|18.83|8
1650978270000|2022-04-26 13:04:30|19.06|18.86|19.06|18.86|19.06|18.86|19.05|18.85|7
1650978300000|2022-04-26 13:05:00|19.07|18.87|19.06|18.86|19.07|18.87|19.06|18.86|4
1650978360000|2022-04-26 13:06:00|19.07|18.87|19.06|18.86|19.07|18.87|19.06|18.86|2
1650978370000|2022-04-26 13:06:10|19.07|18.87|19.07|18.87|19.07|18.87|19.07|18.87|1
1650978380000|2022-04-26 13:06:20|19.06|18.86|19.07|18.87|19.07|18.87|19.06|18.86|8
1650978400000|2022-04-26 13:06:40|19.06|18.86|19.06|18.86|19.07|18.87|19.06|18.86|3
1650978420000|2022-04-26 13:07:00|19.07|18.87|19.07|18.87|19.07|18.87|19.06|18.86|3
1650978430000|2022-04-26 13:07:10|19.06|18.86|19.06|18.86|19.06|18.86|19.06|18.86|1
1650978460000|2022-04-26 13:07:40|19.07|18.87|19.06|18.86|19.07|18.87|19.06|18.86|8
1650978470000|2022-04-26 13:07:50|19.07|18.87|19.07|18.87|19.07|18.87|19.06|18.86|7
1650978480000|2022-04-26 13:08:00|19.06|18.86|19.07|18.87|19.07|18.87|19.06|18.86|4
1650978550000|2022-04-26 13:09:10|19.08|18.88|19.08|18.88|19.08|18.88|19.08|18.88|1
1650978560000|2022-04-26 13:09:20|19.07|18.87|19.1|18.9|19.1|18.9|19.07|18.87|6
1650978580000|2022-04-26 13:09:40|19.09|18.89|19.1|18.9|19.1|18.9|19.09|18.89|6
1650978590000|2022-04-26 13:09:50|19.09|18.89|19.09|18.89|19.1|18.9|19.09|18.89|5
1650978600000|2022-04-26 13:10:00|19.1|18.9|19.1|18.9|19.1|18.9|19.09|18.89|5
1650978610000|2022-04-26 13:10:10|19.09|18.89|19.1|18.9|19.1|18.9|19.09|18.89|2
1650978640000|2022-04-26 13:10:40|19.09|18.89|19.09|18.89|19.09|18.89|19.09|18.89|1
1650978650000|2022-04-26 13:10:50|19.08|18.88|19.08|18.88|19.09|18.89|19.08|18.88|3
1650978660000|2022-04-26 13:11:00|19.07|18.87|19.07|18.87|19.07|18.87|19.07|18.87|1
1650978680000|2022-04-26 13:11:20|19.06|18.86|19.06|18.86|19.06|18.86|19.06|18.86|1
1650978690000|2022-04-26 13:11:30|19.07|18.87|19.07|18.87|19.07|18.87|19.06|18.86|3
1650978700000|2022-04-26 13:11:40|19.06|18.86|19.07|18.87|19.07|18.87|19.06|18.86|2
1650978710000|2022-04-26 13:11:50|19.06|18.86|19.07|18.87|19.07|18.87|19.06|18.86|2
1650978720000|2022-04-26 13:12:00|19.06|18.86|19.06|18.86|19.06|18.86|19.06|18.86|1
1650978800000|2022-04-26 13:13:20|19.07|18.87|19.06|18.86|19.07|18.87|19.06|18.86|6
1650978840000|2022-04-26 13:14:00|19.07|18.87|19.06|18.86|19.07|18.87|19.06|18.86|2
1650978850000|2022-04-26 13:14:10|19.07|18.87|19.08|18.88|19.08|18.88|19.07|18.87|4
1650978900000|2022-04-26 13:15:00|19.07|18.87|19.08|18.88|19.08|18.88|19.07|18.87|2
1650978920000|2022-04-26 13:15:20|19.09|18.89|19.09|18.89|19.09|18.89|19.08|18.88|3
1650978940000|2022-04-26 13:15:40|19.08|18.88|19.08|18.88|19.08|18.88|19.08|18.88|1
1650978950000|2022-04-26 13:15:50|19.09|18.89|19.08|18.88|19.09|18.89|19.08|18.88|2
1650978960000|2022-04-26 13:16:00|19.09|18.89|19.09|18.89|19.09|18.89|19.08|18.88|3
1650978970000|2022-04-26 13:16:10|19.08|18.88|19.09|18.89|19.09|18.89|19.08|18.88|2
1650978980000|2022-04-26 13:16:20|19.08|18.88|19.09|18.89|19.09|18.89|19.08|18.88|14
1650978990000|2022-04-26 13:16:30|19.08|18.88|19.08|18.88|19.08|18.88|19.08|18.88|1
1650979000000|2022-04-26 13:16:40|19.09|18.89|19.08|18.88|19.09|18.89|19.08|18.88|2
1650979030000|2022-04-26 13:17:10|19.09|18.89|19.09|18.89|19.09|18.89|19.08|18.88|3
1650979050000|2022-04-26 13:17:30|19.08|18.88|19.08|18.88|19.08|18.88|19.08|18.88|1
1650979060000|2022-04-26 13:17:40|19.09|18.89|19.08|18.88|19.09|18.89|19.08|18.88|4
1650979080000|2022-04-26 13:18:00|19.07|18.87|19.07|18.87|19.07|18.87|19.07|18.87|1
1650979150000|2022-04-26 13:19:10|19.06|18.86|19.07|18.87|19.07|18.87|19.06|18.86|2
1650979160000|2022-04-26 13:19:20|19.06|18.86|19.07|18.87|19.07|18.87|19.06|18.86|6
1650979170000|2022-04-26 13:19:30|19.06|18.86|19.06|18.86|19.07|18.87|19.06|18.86|5
1650979180000|2022-04-26 13:19:40|19.05|18.85|19.05|18.85|19.05|18.85|19.05|18.85|1
1650979200000|2022-04-26 13:20:00|19.06|18.86|19.06|18.86|19.06|18.86|19.05|18.85|3
1650979210000|2022-04-26 13:20:10|19.05|18.85|19.05|18.85|19.05|18.85|19.05|18.85|1
1650979230000|2022-04-26 13:20:30|19.06|18.86|19.05|18.85|19.06|18.86|19.05|18.85|2
1650979240000|2022-04-26 13:20:40|19.04|18.84|19.03|18.83|19.05|18.85|19.03|18.83|6
1650979250000|2022-04-26 13:20:50|19.04|18.84|19.02|18.82|19.04|18.84|19.02|18.82|11
1650979260000|2022-04-26 13:21:00|19.01|18.81|19.01|18.81|19.02|18.82|19.01|18.81|5
1650979270000|2022-04-26 13:21:10|19|18.8|19|18.8|19.01|18.81|18.99|18.79|9
1650979280000|2022-04-26 13:21:20|18.99|18.79|19|18.8|19|18.8|18.99|18.79|2
1650979290000|2022-04-26 13:21:30|19.01|18.81|19.02|18.82|19.02|18.82|19|18.8|4
1650979300000|2022-04-26 13:21:40|19.01|18.81|19.02|18.82|19.02|18.82|19.01|18.81|6
1650979310000|2022-04-26 13:21:50|19.01|18.81|19.01|18.81|19.02|18.82|19.01|18.81|3
1650979330000|2022-04-26 13:22:10|19|18.8|19|18.8|19.01|18.81|19|18.8|9
1650979340000|2022-04-26 13:22:20|18.99|18.79|18.99|18.79|19|18.8|18.99|18.79|7
1650979360000|2022-04-26 13:22:40|19|18.8|19|18.8|19|18.8|19|18.8|1
1650979390000|2022-04-26 13:23:10|19.01|18.81|19.01|18.81|19.01|18.81|19|18.8|3
1650979400000|2022-04-26 13:23:20|19|18.8|19.01|18.81|19.01|18.81|19|18.8|2
1650979420000|2022-04-26 13:23:40|19|18.8|19|18.8|19|18.8|19|18.8|1
1650979430000|2022-04-26 13:23:50|19.01|18.81|19|18.8|19.01|18.81|19|18.8|6
1650979440000|2022-04-26 13:24:00|18.99|18.79|19|18.8|19|18.8|18.99|18.79|10
1650979450000|2022-04-26 13:24:10|18.99|18.79|18.99|18.79|19|18.8|18.99|18.79|7
1650979460000|2022-04-26 13:24:20|19|18.8|18.99|18.79|19|18.8|18.99|18.79|2
1650979470000|2022-04-26 13:24:30|19|18.8|18.99|18.79|19|18.8|18.99|18.79|2
1650979480000|2022-04-26 13:24:40|18.98|18.78|18.99|18.79|18.99|18.79|18.98|18.78|6
1650979500000|2022-04-26 13:25:00|19|18.8|19|18.8|19|18.8|19|18.8|1
1650979510000|2022-04-26 13:25:10|19.01|18.81|19.01|18.81|19.01|18.81|19|18.8|3
1650979530000|2022-04-26 13:25:30|19.02|18.82|19.02|18.82|19.02|18.82|19.02|18.82|1
1650979550000|2022-04-26 13:25:50|19.01|18.81|19|18.8|19.01|18.81|19|18.8|4
1650979560000|2022-04-26 13:26:00|18.99|18.79|19|18.8|19|18.8|18.99|18.79|10
1650979570000|2022-04-26 13:26:10|18.99|18.79|18.99|18.79|19|18.8|18.99|18.79|7
1650979580000|2022-04-26 13:26:20|19|18.8|19|18.8|19|18.8|18.99|18.79|5
1650979590000|2022-04-26 13:26:30|18.99|18.79|19|18.8|19|18.8|18.99|18.79|4
1650979600000|2022-04-26 13:26:40|18.99|18.79|18.99|18.79|19|18.8|18.99|18.79|11
1650979620000|2022-04-26 13:27:00|19|18.8|19|18.8|19|18.8|19|18.8|1
1650979630000|2022-04-26 13:27:10|19.01|18.81|19.01|18.81|19.01|18.81|19.01|18.81|1
1650979670000|2022-04-26 13:27:50|19|18.8|19|18.8|19.01|18.81|19|18.8|7
1650979680000|2022-04-26 13:28:00|19.01|18.81|19.01|18.81|19.01|18.81|19|18.8|5
1650979690000|2022-04-26 13:28:10|19|18.8|19.01|18.81|19.01|18.81|19|18.8|4
1650979700000|2022-04-26 13:28:20|19|18.8|19.01|18.81|19.02|18.82|19|18.8|6
1650979710000|2022-04-26 13:28:30|19.02|18.82|19.02|18.82|19.03|18.83|19.02|18.82|3
1650979720000|2022-04-26 13:28:40|19.03|18.83|19.02|18.82|19.03|18.83|19.02|18.82|2
1650979730000|2022-04-26 13:28:50|19.03|18.83|19.03|18.83|19.03|18.83|19.03|18.83|1
1650979740000|2022-04-26 13:29:00|19.02|18.82|19.02|18.82|19.02|18.82|19.02|18.82|1
1650979750000|2022-04-26 13:29:10|19.03|18.83|19.03|18.83|19.03|18.83|19.02|18.82|7
1650979760000|2022-04-26 13:29:20|19.02|18.82|19.03|18.83|19.03|18.83|19.02|18.82|6
1650979770000|2022-04-26 13:29:30|19.02|18.82|19.02|18.82|19.03|18.83|19.02|18.82|3
1650979780000|2022-04-26 13:29:40|19.01|18.81|19.02|18.82|19.02|18.82|19.01|18.81|2
1650979790000|2022-04-26 13:29:50|19.01|18.81|19.02|18.82|19.02|18.82|19.01|18.81|14
1650979800000|2022-04-26 13:30:00|19.01|18.81|19.02|18.82|19.02|18.82|19.01|18.81|4
1650979810000|2022-04-26 13:30:10|19.03|18.83|19.04|18.84|19.04|18.84|19.03|18.83|10
1650979820000|2022-04-26 13:30:20|19.03|18.83|19.02|18.82|19.04|18.84|19.02|18.82|4
1650979830000|2022-04-26 13:30:30|19.01|18.81|19.01|18.81|19.01|18.81|19.01|18.81|1
1650979840000|2022-04-26 13:30:40|19.02|18.82|19.01|18.81|19.02|18.82|19.01|18.81|10
1650979850000|2022-04-26 13:30:50|19.02|18.82|19.02|18.82|19.02|18.82|19.01|18.81|7
1650979860000|2022-04-26 13:31:00|19.01|18.81|19.01|18.81|19.02|18.82|19.01|18.81|3
1650979880000|2022-04-26 13:31:20|19|18.8|19.01|18.81|19.01|18.81|19|18.8|2
1650979890000|2022-04-26 13:31:30|19|18.8|19|18.8|19.01|18.81|19|18.8|3
1650979900000|2022-04-26 13:31:40|18.99|18.79|19|18.8|19|18.8|18.99|18.79|8
1650979920000|2022-04-26 13:32:00|18.99|18.79|18.99|18.79|19|18.8|18.98|18.78|7
1650979930000|2022-04-26 13:32:10|19|18.8|19|18.8|19|18.8|18.99|18.79|5
1650979940000|2022-04-26 13:32:20|18.99|18.79|19|18.8|19|18.8|18.99|18.79|4
1650979950000|2022-04-26 13:32:30|18.99|18.79|18.99|18.79|19|18.8|18.99|18.79|11
1650979960000|2022-04-26 13:32:40|19|18.8|19|18.8|19|18.8|18.99|18.79|9
1650979970000|2022-04-26 13:32:50|18.99|18.79|19|18.8|19|18.8|18.99|18.79|6
1650979980000|2022-04-26 13:33:00|18.99|18.79|18.99|18.79|19|18.8|18.98|18.78|9
1650979990000|2022-04-26 13:33:10|18.98|18.78|18.99|18.79|18.99|18.79|18.98|18.78|8
1650980000000|2022-04-26 13:33:20|18.98|18.78|18.98|18.78|18.99|18.79|18.98|18.78|3
1650980010000|2022-04-26 13:33:30|18.97|18.77|18.97|18.77|18.98|18.78|18.97|18.77|11
1650980020000|2022-04-26 13:33:40|18.98|18.78|18.98|18.78|18.98|18.78|18.97|18.77|5
1650980030000|2022-04-26 13:33:50|18.97|18.77|18.97|18.77|18.98|18.78|18.97|18.77|3
1650980040000|2022-04-26 13:34:00|18.96|18.76|18.96|18.76|18.97|18.77|18.95|18.75|7
1650980050000|2022-04-26 13:34:10|18.95|18.75|18.96|18.76|18.96|18.76|18.95|18.75|2
1650980060000|2022-04-26 13:34:20|18.95|18.75|18.95|18.75|18.96|18.76|18.95|18.75|5
1650980070000|2022-04-26 13:34:30|18.96|18.76|18.96|18.76|18.96|18.76|18.95|18.75|19
1650980080000|2022-04-26 13:34:40|18.95|18.75|18.95|18.75|18.96|18.76|18.95|18.75|17
1650980090000|2022-04-26 13:34:50|18.96|18.76|18.95|18.75|18.96|18.76|18.95|18.75|4
1650980100000|2022-04-26 13:35:00|18.94|18.74|18.95|18.75|18.95|18.75|18.94|18.74|6
1650980110000|2022-04-26 13:35:10|18.94|18.74|18.94|18.74|18.95|18.75|18.94|18.74|9
1650980120000|2022-04-26 13:35:20|18.95|18.75|18.94|18.74|18.95|18.75|18.94|18.74|12
1650980130000|2022-04-26 13:35:30|18.95|18.75|18.95|18.75|18.95|18.75|18.94|18.74|5
1650980150000|2022-04-26 13:35:50|18.94|18.74|18.94|18.74|18.95|18.75|18.94|18.74|3
1650980160000|2022-04-26 13:36:00|18.93|18.73|18.93|18.73|18.94|18.74|18.93|18.73|3
1650980170000|2022-04-26 13:36:10|18.94|18.74|18.94|18.74|18.94|18.74|18.94|18.74|1
1650980180000|2022-04-26 13:36:20|18.93|18.73|18.94|18.74|18.94|18.74|18.93|18.73|4
1650980210000|2022-04-26 13:36:50|18.93|18.73|18.93|18.73|18.94|18.74|18.93|18.73|3
1650980220000|2022-04-26 13:37:00|18.94|18.74|18.93|18.73|18.94|18.74|18.93|18.73|4
1650980230000|2022-04-26 13:37:10|18.94|18.74|18.94|18.74|18.94|18.74|18.94|18.74|1
1650980250000|2022-04-26 13:37:30|18.93|18.73|18.92|18.72|18.94|18.74|18.92|18.72|6
1650980260000|2022-04-26 13:37:40|18.91|18.71|18.92|18.72|18.92|18.72|18.91|18.71|2
1650980270000|2022-04-26 13:37:50|18.91|18.71|18.91|18.71|18.92|18.72|18.91|18.71|5
1650980290000|2022-04-26 13:38:10|18.92|18.72|18.92|18.72|18.92|18.72|18.91|18.71|5
1650980320000|2022-04-26 13:38:40|18.91|18.71|18.92|18.72|18.92|18.72|18.91|18.71|2
1650980330000|2022-04-26 13:38:50|18.93|18.73|18.93|18.73|18.95|18.75|18.93|18.73|8
1650980340000|2022-04-26 13:39:00|18.95|18.75|18.95|18.75|18.95|18.75|18.95|18.75|1
1650980350000|2022-04-26 13:39:10|18.94|18.74|18.93|18.73|18.95|18.75|18.93|18.73|6
1650980360000|2022-04-26 13:39:20|18.92|18.72|18.93|18.73|18.93|18.73|18.92|18.72|4
1650980370000|2022-04-26 13:39:30|18.92|18.72|18.92|18.72|18.93|18.73|18.92|18.72|5
1650980380000|2022-04-26 13:39:40|18.93|18.73|18.91|18.71|18.93|18.73|18.91|18.71|3
1650980390000|2022-04-26 13:39:50|18.92|18.72|18.92|18.72|18.92|18.72|18.91|18.71|5
1650980400000|2022-04-26 13:40:00|18.91|18.71|18.91|18.71|18.91|18.71|18.9|18.7|5
1650980410000|2022-04-26 13:40:10|18.9|18.7|18.91|18.71|18.91|18.71|18.9|18.7|2
1650980420000|2022-04-26 13:40:20|18.92|18.72|18.94|18.74|18.94|18.74|18.92|18.72|7
1650980430000|2022-04-26 13:40:30|18.93|18.73|18.93|18.73|18.93|18.73|18.93|18.73|1
1650980440000|2022-04-26 13:40:40|18.92|18.72|18.92|18.72|18.92|18.72|18.92|18.72|1
1650980450000|2022-04-26 13:40:50|18.93|18.73|18.92|18.72|18.93|18.73|18.92|18.72|2
1650980500000|2022-04-26 13:41:40|18.93|18.73|18.92|18.72|18.93|18.73|18.92|18.72|8
1650980510000|2022-04-26 13:41:50|18.93|18.73|18.93|18.73|18.93|18.73|18.93|18.73|1
1650980520000|2022-04-26 13:42:00|18.92|18.72|18.92|18.72|18.92|18.72|18.92|18.72|1
1650980530000|2022-04-26 13:42:10|18.91|18.71|18.91|18.71|18.91|18.71|18.91|18.71|1
1650980550000|2022-04-26 13:42:30|18.92|18.72|18.91|18.71|18.92|18.72|18.91|18.71|2
1650980560000|2022-04-26 13:42:40|18.92|18.72|18.91|18.71|18.92|18.72|18.91|18.71|4
1650980580000|2022-04-26 13:43:00|18.92|18.72|18.92|18.72|18.92|18.72|18.92|18.72|1
1650980620000|2022-04-26 13:43:40|18.91|18.71|18.92|18.72|18.92|18.72|18.91|18.71|4
1650980650000|2022-04-26 13:44:10|18.93|18.73|18.93|18.73|18.93|18.73|18.93|18.73|1
1650980680000|2022-04-26 13:44:40|18.92|18.72|18.92|18.72|18.92|18.72|18.92|18.72|1
1650980690000|2022-04-26 13:44:50|18.93|18.73|18.92|18.72|18.93|18.73|18.92|18.72|2
1650980710000|2022-04-26 13:45:10|18.93|18.73|18.93|18.73|18.93|18.73|18.93|18.73|1
1650980760000|2022-04-26 13:46:00|18.94|18.74|18.93|18.73|18.94|18.74|18.93|18.73|4
1650980780000|2022-04-26 13:46:20|18.92|18.72|18.92|18.72|18.92|18.72|18.91|18.71|5
1650980810000|2022-04-26 13:46:50|18.91|18.71|18.92|18.72|18.92|18.72|18.91|18.71|2
1650980820000|2022-04-26 13:47:00|18.93|18.73|18.93|18.73|18.93|18.73|18.93|18.73|1
1650980830000|2022-04-26 13:47:10|18.94|18.74|18.94|18.74|18.94|18.74|18.94|18.74|1
1650980870000|2022-04-26 13:47:50|18.95|18.75|18.95|18.75|18.95|18.75|18.95|18.75|1
1650980890000|2022-04-26 13:48:10|18.96|18.76|18.95|18.75|18.96|18.76|18.95|18.75|2
1650980900000|2022-04-26 13:48:20|18.96|18.76|18.96|18.76|18.96|18.76|18.95|18.75|5
1650980910000|2022-04-26 13:48:30|18.95|18.75|18.95|18.75|18.95|18.75|18.95|18.75|1
1650980920000|2022-04-26 13:48:40|18.96|18.76|18.95|18.75|18.96|18.76|18.95|18.75|2
1650980960000|2022-04-26 13:49:20|18.94|18.74|18.94|18.74|18.94|18.74|18.94|18.74|1
1650980970000|2022-04-26 13:49:30|18.93|18.73|18.93|18.73|18.93|18.73|18.93|18.73|1
1650980990000|2022-04-26 13:49:50|18.92|18.72|18.92|18.72|18.92|18.72|18.92|18.72|1
1650981000000|2022-04-26 13:50:00|18.91|18.71|18.92|18.72|18.92|18.72|18.91|18.71|8
1650981020000|2022-04-26 13:50:20|18.93|18.73|18.93|18.73|18.93|18.73|18.93|18.73|1
1650981030000|2022-04-26 13:50:30|18.92|18.72|18.92|18.72|18.92|18.72|18.92|18.72|1
1650981040000|2022-04-26 13:50:40|18.91|18.71|18.9|18.7|18.92|18.72|18.9|18.7|4
1650981050000|2022-04-26 13:50:50|18.91|18.71|18.91|18.71|18.91|18.71|18.9|18.7|5
1650981060000|2022-04-26 13:51:00|18.9|18.7|18.9|18.7|18.91|18.71|18.9|18.7|3
1650981070000|2022-04-26 13:51:10|18.89|18.69|18.9|18.7|18.9|18.7|18.89|18.69|2
1650981080000|2022-04-26 13:51:20|18.89|18.69|18.9|18.7|18.9|18.7|18.89|18.69|2
1650981110000|2022-04-26 13:51:50|18.91|18.71|18.91|18.71|18.91|18.71|18.91|18.71|1
1650981160000|2022-04-26 13:52:40|18.9|18.7|18.9|18.7|18.9|18.7|18.9|18.7|1
1650981170000|2022-04-26 13:52:50|18.91|18.71|18.91|18.71|18.91|18.71|18.91|18.71|1
1650981180000|2022-04-26 13:53:00|18.9|18.7|18.9|18.7|18.91|18.71|18.9|18.7|7
1650981200000|2022-04-26 13:53:20|18.91|18.71|18.9|18.7|18.91|18.71|18.9|18.7|2
1650981300000|2022-04-26 13:55:00|18.89|18.69|18.89|18.69|18.9|18.7|18.89|18.69|7
1650981310000|2022-04-26 13:55:10|18.9|18.7|18.9|18.7|18.9|18.7|18.89|18.69|11
1650981320000|2022-04-26 13:55:20|18.89|18.69|18.9|18.7|18.9|18.7|18.89|18.69|10
1650981330000|2022-04-26 13:55:30|18.89|18.69|18.89|18.69|18.9|18.7|18.89|18.69|7
1650981340000|2022-04-26 13:55:40|18.88|18.68|18.88|18.68|18.88|18.68|18.88|18.68|1
1650981370000|2022-04-26 13:56:10|18.87|18.67|18.87|18.67|18.87|18.67|18.86|18.66|3
1650981400000|2022-04-26 13:56:40|18.86|18.66|18.86|18.66|18.87|18.67|18.86|18.66|5
1650981430000|2022-04-26 13:57:10|18.85|18.65|18.85|18.65|18.86|18.66|18.85|18.65|3
1650981440000|2022-04-26 13:57:20|18.86|18.66|18.86|18.66|18.86|18.66|18.85|18.65|3
1650981450000|2022-04-26 13:57:30|18.85|18.65|18.85|18.65|18.85|18.65|18.85|18.65|1
1650981500000|2022-04-26 13:58:20|18.84|18.64|18.85|18.65|18.85|18.65|18.84|18.64|4
1650981510000|2022-04-26 13:58:30|18.84|18.64|18.85|18.65|18.85|18.65|18.84|18.64|2
1650981520000|2022-04-26 13:58:40|18.84|18.64|18.84|18.64|18.84|18.64|18.84|18.64|1
1650981540000|2022-04-26 13:59:00|18.85|18.65|18.84|18.64|18.85|18.65|18.84|18.64|4
1650981550000|2022-04-26 13:59:10|18.85|18.65|18.85|18.65|18.85|18.65|18.84|18.64|5
1650981570000|2022-04-26 13:59:30|18.84|18.64|18.84|18.64|18.84|18.64|18.84|18.64|1
1650981620000|2022-04-26 14:00:20|18.85|18.65|18.85|18.65|18.85|18.65|18.85|18.65|1
1650981630000|2022-04-26 14:00:30|18.84|18.64|18.83|18.63|18.84|18.64|18.83|18.63|4
1650981660000|2022-04-26 14:01:00|18.82|18.62|18.82|18.62|18.82|18.62|18.82|18.62|1
1650981670000|2022-04-26 14:01:10|18.83|18.63|18.83|18.63|18.83|18.63|18.82|18.62|3
1650981680000|2022-04-26 14:01:20|18.82|18.62|18.83|18.63|18.83|18.63|18.82|18.62|6
1650981690000|2022-04-26 14:01:30|18.82|18.62|18.82|18.62|18.82|18.62|18.82|18.62|1
1650981700000|2022-04-26 14:01:40|18.81|18.61|18.81|18.61|18.82|18.62|18.81|18.61|3
1650981720000|2022-04-26 14:02:00|18.8|18.6|18.8|18.6|18.81|18.61|18.8|18.6|7
1650981730000|2022-04-26 14:02:10|18.79|18.59|18.79|18.59|18.8|18.6|18.79|18.59|3
1650981740000|2022-04-26 14:02:20|18.78|18.58|18.78|18.58|18.78|18.58|18.78|18.58|1
1650981750000|2022-04-26 14:02:30|18.79|18.59|18.81|18.61|18.81|18.61|18.79|18.59|5
1650981780000|2022-04-26 14:03:00|18.82|18.62|18.81|18.61|18.82|18.62|18.81|18.61|4
1650981790000|2022-04-26 14:03:10|18.82|18.62|18.81|18.61|18.82|18.62|18.81|18.61|4
1650981800000|2022-04-26 14:03:20|18.8|18.6|18.8|18.6|18.81|18.61|18.79|18.59|7
1650981810000|2022-04-26 14:03:30|18.81|18.61|18.81|18.61|18.81|18.61|18.81|18.61|1
1650981830000|2022-04-26 14:03:50|18.82|18.62|18.82|18.62|18.82|18.62|18.82|18.62|1
1650981840000|2022-04-26 14:04:00|18.81|18.61|18.82|18.62|18.82|18.62|18.81|18.61|10
1650981850000|2022-04-26 14:04:10|18.81|18.61|18.8|18.6|18.82|18.62|18.8|18.6|10
1650981860000|2022-04-26 14:04:20|18.81|18.61|18.81|18.61|18.81|18.61|18.81|18.61|1
1650981870000|2022-04-26 14:04:30|18.82|18.62|18.82|18.62|18.83|18.63|18.82|18.62|7
1650981880000|2022-04-26 14:04:40|18.83|18.63|18.84|18.64|18.84|18.64|18.83|18.63|2
1650981890000|2022-04-26 14:04:50|18.85|18.65|18.85|18.65|18.85|18.65|18.85|18.65|1
1650981900000|2022-04-26 14:05:00|18.84|18.64|18.85|18.65|18.85|18.65|18.84|18.64|4
1650981920000|2022-04-26 14:05:20|18.86|18.66|18.86|18.66|18.87|18.67|18.85|18.65|9
1650981930000|2022-04-26 14:05:30|18.87|18.67|18.87|18.67|18.87|18.67|18.87|18.67|1
1650981940000|2022-04-26 14:05:40|18.86|18.66|18.87|18.67|18.87|18.67|18.86|18.66|8
1650981950000|2022-04-26 14:05:50|18.86|18.66|18.86|18.66|18.86|18.66|18.86|18.66|1
1650981960000|2022-04-26 14:06:00|18.87|18.67|18.87|18.67|18.87|18.67|18.86|18.66|3
1650981980000|2022-04-26 14:06:20|18.86|18.66|18.84|18.64|18.86|18.66|18.84|18.64|6
1650981990000|2022-04-26 14:06:30|18.83|18.63|18.83|18.63|18.83|18.63|18.83|18.63|1
1650982000000|2022-04-26 14:06:40|18.81|18.61|18.83|18.63|18.83|18.63|18.81|18.61|9
1650982010000|2022-04-26 14:06:50|18.84|18.64|18.84|18.64|18.84|18.64|18.84|18.64|1
1650982020000|2022-04-26 14:07:00|18.85|18.65|18.86|18.66|18.86|18.66|18.85|18.65|4
1650982030000|2022-04-26 14:07:10|18.85|18.65|18.84|18.64|18.85|18.65|18.84|18.64|2
1650982050000|2022-04-26 14:07:30|18.85|18.65|18.85|18.65|18.85|18.65|18.84|18.64|3
1650982060000|2022-04-26 14:07:40|18.86|18.66|18.87|18.67|18.87|18.67|18.86|18.66|6
1650982070000|2022-04-26 14:07:50|18.86|18.66|18.86|18.66|18.87|18.67|18.86|18.66|5
1650982090000|2022-04-26 14:08:10|18.85|18.65|18.85|18.65|18.86|18.66|18.85|18.65|3
1650982110000|2022-04-26 14:08:30|18.84|18.64|18.84|18.64|18.85|18.65|18.84|18.64|7
1650982120000|2022-04-26 14:08:40|18.85|18.65|18.84|18.64|18.85|18.65|18.84|18.64|2
1650982130000|2022-04-26 14:08:50|18.85|18.65|18.84|18.64|18.85|18.65|18.84|18.64|4
1650982140000|2022-04-26 14:09:00|18.85|18.65|18.84|18.64|18.85|18.65|18.84|18.64|2
1650982160000|2022-04-26 14:09:20|18.83|18.63|18.84|18.64|18.84|18.64|18.83|18.63|10
1650982170000|2022-04-26 14:09:30|18.85|18.65|18.85|18.65|18.85|18.65|18.85|18.65|1
1650982180000|2022-04-26 14:09:40|18.86|18.66|18.86|18.66|18.86|18.66|18.85|18.65|3
1650982190000|2022-04-26 14:09:50|18.85|18.65|18.85|18.65|18.85|18.65|18.85|18.65|1
1650982200000|2022-04-26 14:10:00|18.84|18.64|18.84|18.64|18.84|18.64|18.83|18.63|5
1650982220000|2022-04-26 14:10:20|18.83|18.63|18.83|18.63|18.84|18.64|18.83|18.63|7
1650982230000|2022-04-26 14:10:30|18.84|18.64|18.84|18.64|18.84|18.64|18.83|18.63|5
1650982250000|2022-04-26 14:10:50|18.83|18.63|18.83|18.63|18.84|18.64|18.83|18.63|5
1650982280000|2022-04-26 14:11:20|18.82|18.62|18.83|18.63|18.83|18.63|18.82|18.62|2
1650982300000|2022-04-26 14:11:40|18.84|18.64|18.84|18.64|18.84|18.64|18.84|18.64|1
1650982310000|2022-04-26 14:11:50|18.83|18.63|18.83|18.63|18.84|18.64|18.83|18.63|7
1650982340000|2022-04-26 14:12:20|18.82|18.62|18.82|18.62|18.83|18.63|18.82|18.62|3
1650982350000|2022-04-26 14:12:30|18.81|18.61|18.81|18.61|18.81|18.61|18.81|18.61|1
1650982380000|2022-04-26 14:13:00|18.82|18.62|18.81|18.61|18.82|18.62|18.81|18.61|4
1650982390000|2022-04-26 14:13:10|18.82|18.62|18.81|18.61|18.82|18.62|18.81|18.61|8
1650982430000|2022-04-26 14:13:50|18.8|18.6|18.81|18.61|18.81|18.61|18.8|18.6|2
1650982440000|2022-04-26 14:14:00|18.8|18.6|18.8|18.6|18.8|18.6|18.8|18.6|1
1650982450000|2022-04-26 14:14:10|18.81|18.61|18.81|18.61|18.81|18.61|18.8|18.6|3
1650982480000|2022-04-26 14:14:40|18.82|18.62|18.82|18.62|18.82|18.62|18.81|18.61|5
1650982490000|2022-04-26 14:14:50|18.81|18.61|18.82|18.62|18.82|18.62|18.81|18.61|14
1650982500000|2022-04-26 14:15:00|18.81|18.61|18.81|18.61|18.81|18.61|18.81|18.61|1
1650982530000|2022-04-26 14:15:30|18.8|18.6|18.79|18.59|18.81|18.61|18.79|18.59|4
1650982540000|2022-04-26 14:15:40|18.8|18.6|18.8|18.6|18.8|18.6|18.79|18.59|9
1650982550000|2022-04-26 14:15:50|18.79|18.59|18.8|18.6|18.8|18.6|18.79|18.59|6
1650982570000|2022-04-26 14:16:10|18.79|18.59|18.8|18.6|18.8|18.6|18.79|18.59|4
1650982580000|2022-04-26 14:16:20|18.79|18.59|18.79|18.59|18.79|18.59|18.79|18.59|1
1650982590000|2022-04-26 14:16:30|18.78|18.58|18.78|18.58|18.79|18.59|18.78|18.58|7
1650982610000|2022-04-26 14:16:50|18.77|18.57|18.77|18.57|18.77|18.57|18.77|18.57|1
1650982620000|2022-04-26 14:17:00|18.78|18.58|18.78|18.58|18.78|18.58|18.77|18.57|3
1650982630000|2022-04-26 14:17:10|18.77|18.57|18.78|18.58|18.78|18.58|18.77|18.57|2
1650982640000|2022-04-26 14:17:20|18.77|18.57|18.78|18.58|18.78|18.58|18.77|18.57|8
1650982650000|2022-04-26 14:17:30|18.77|18.57|18.78|18.58|18.79|18.59|18.77|18.57|8
1650982660000|2022-04-26 14:17:40|18.77|18.57|18.79|18.59|18.79|18.59|18.77|18.57|7
1650982670000|2022-04-26 14:17:50|18.78|18.58|18.77|18.57|18.79|18.59|18.77|18.57|13
1650982680000|2022-04-26 14:18:00|18.78|18.58|18.78|18.58|18.78|18.58|18.77|18.57|5
1650982690000|2022-04-26 14:18:10|18.77|18.57|18.76|18.56|18.78|18.58|18.75|18.55|14
1650982700000|2022-04-26 14:18:20|18.75|18.55|18.68|18.48|18.75|18.55|18.68|18.48|15
1650982710000|2022-04-26 14:18:30|18.65|18.45|18.65|18.45|18.65|18.45|18.61|18.41|9
1650982720000|2022-04-26 14:18:40|18.66|18.46|18.64|18.44|18.66|18.46|18.63|18.43|7
1650982730000|2022-04-26 14:18:50|18.62|18.42|18.6|18.4|18.62|18.42|18.59|18.39|8
1650982740000|2022-04-26 14:19:00|18.59|18.39|18.62|18.42|18.62|18.42|18.59|18.39|4
1650982750000|2022-04-26 14:19:10|18.61|18.41|18.61|18.41|18.61|18.41|18.61|18.41|1
1650982760000|2022-04-26 14:19:20|18.6|18.4|18.63|18.43|18.63|18.43|18.6|18.4|4
1650982770000|2022-04-26 14:19:30|18.64|18.44|18.64|18.44|18.64|18.44|18.64|18.44|1
1650982780000|2022-04-26 14:19:40|18.65|18.45|18.64|18.44|18.65|18.45|18.64|18.44|2
1650982790000|2022-04-26 14:19:50|18.63|18.43|18.63|18.43|18.64|18.44|18.63|18.43|3
1650982800000|2022-04-26 14:20:00|18.62|18.42|18.65|18.45|18.65|18.45|18.62|18.42|4
1650982810000|2022-04-26 14:20:10|18.64|18.44|18.64|18.44|18.64|18.44|18.64|18.44|1
1650982820000|2022-04-26 14:20:20|18.65|18.45|18.65|18.45|18.65|18.45|18.64|18.44|3
1650982840000|2022-04-26 14:20:40|18.64|18.44|18.65|18.45|18.66|18.46|18.64|18.44|4
1650982850000|2022-04-26 14:20:50|18.66|18.46|18.66|18.46|18.66|18.46|18.65|18.45|3
1650982890000|2022-04-26 14:21:30|18.65|18.45|18.63|18.43|18.65|18.45|18.63|18.43|5
1650982900000|2022-04-26 14:21:40|18.64|18.44|18.63|18.43|18.64|18.44|18.63|18.43|2
1650982910000|2022-04-26 14:21:50|18.62|18.42|18.62|18.42|18.62|18.42|18.6|18.4|7
1650982920000|2022-04-26 14:22:00|18.63|18.43|18.65|18.45|18.65|18.45|18.62|18.42|9
1650982930000|2022-04-26 14:22:10|18.64|18.44|18.65|18.45|18.65|18.45|18.64|18.44|2
1650982950000|2022-04-26 14:22:30|18.66|18.46|18.65|18.45|18.66|18.46|18.65|18.45|4
1650982960000|2022-04-26 14:22:40|18.66|18.46|18.66|18.46|18.66|18.46|18.65|18.45|3
1650982970000|2022-04-26 14:22:50|18.67|18.47|18.66|18.46|18.67|18.47|18.66|18.46|2
1650982990000|2022-04-26 14:23:10|18.67|18.47|18.67|18.47|18.67|18.47|18.66|18.46|3
1650983000000|2022-04-26 14:23:20|18.68|18.48|18.68|18.48|18.68|18.48|18.68|18.48|1
1650983010000|2022-04-26 14:23:30|18.69|18.49|18.69|18.49|18.69|18.49|18.69|18.49|1
1650983020000|2022-04-26 14:23:40|18.7|18.5|18.68|18.48|18.7|18.5|18.68|18.48|3
1650983040000|2022-04-26 14:24:00|18.69|18.49|18.68|18.48|18.69|18.49|18.68|18.48|2
1650983050000|2022-04-26 14:24:10|18.69|18.49|18.69|18.49|18.69|18.49|18.68|18.48|3
1650983060000|2022-04-26 14:24:20|18.68|18.48|18.67|18.47|18.68|18.48|18.67|18.47|2
1650983080000|2022-04-26 14:24:40|18.66|18.46|18.66|18.46|18.66|18.46|18.65|18.45|5
1650983130000|2022-04-26 14:25:30|18.65|18.45|18.66|18.46|18.66|18.46|18.65|18.45|2
1650983140000|2022-04-26 14:25:40|18.67|18.47|18.67|18.47|18.67|18.47|18.67|18.47|1
1650983150000|2022-04-26 14:25:50|18.66|18.46|18.66|18.46|18.66|18.46|18.66|18.46|1
1650983190000|2022-04-26 14:26:30|18.67|18.47|18.66|18.46|18.67|18.47|18.66|18.46|2
1650983240000|2022-04-26 14:27:20|18.65|18.45|18.66|18.46|18.66|18.46|18.65|18.45|4
1650983250000|2022-04-26 14:27:30|18.67|18.47|18.68|18.48|18.69|18.49|18.67|18.47|4
1650983260000|2022-04-26 14:27:40|18.67|18.47|18.68|18.48|18.68|18.48|18.67|18.47|2
1650983280000|2022-04-26 14:28:00|18.67|18.47|18.68|18.48|18.68|18.48|18.67|18.47|2
1650983290000|2022-04-26 14:28:10|18.69|18.49|18.68|18.48|18.69|18.49|18.68|18.48|4
1650983310000|2022-04-26 14:28:30|18.67|18.47|18.67|18.47|18.68|18.48|18.67|18.47|3
1650983320000|2022-04-26 14:28:40|18.68|18.48|18.68|18.48|18.68|18.48|18.67|18.47|5
1650983330000|2022-04-26 14:28:50|18.67|18.47|18.67|18.47|18.67|18.47|18.67|18.47|1
1650983340000|2022-04-26 14:29:00|18.66|18.46|18.64|18.44|18.67|18.47|18.64|18.44|5
1650983360000|2022-04-26 14:29:20|18.65|18.45|18.65|18.45|18.65|18.45|18.65|18.45|1
1650983380000|2022-04-26 14:29:40|18.66|18.46|18.66|18.46|18.66|18.46|18.66|18.46|1
1650983390000|2022-04-26 14:29:50|18.67|18.47|18.66|18.46|18.67|18.47|18.66|18.46|2
1650983400000|2022-04-26 14:30:00|18.67|18.47|18.66|18.46|18.67|18.47|18.66|18.46|6
1650983410000|2022-04-26 14:30:10|18.65|18.45|18.65|18.45|18.66|18.46|18.65|18.45|5
1650983420000|2022-04-26 14:30:20|18.66|18.46|18.65|18.45|18.66|18.46|18.65|18.45|10
1650983430000|2022-04-26 14:30:30|18.66|18.46|18.66|18.46|18.66|18.46|18.65|18.45|11
1650983440000|2022-04-26 14:30:40|18.65|18.45|18.65|18.45|18.66|18.46|18.65|18.45|5
1650983450000|2022-04-26 14:30:50|18.66|18.46|18.66|18.46|18.66|18.46|18.65|18.45|5
1650983460000|2022-04-26 14:31:00|18.65|18.45|18.65|18.45|18.66|18.46|18.65|18.45|5
1650983470000|2022-04-26 14:31:10|18.66|18.46|18.65|18.45|18.66|18.46|18.65|18.45|2
1650983480000|2022-04-26 14:31:20|18.66|18.46|18.66|18.46|18.66|18.46|18.65|18.45|9
1650983490000|2022-04-26 14:31:30|18.67|18.47|18.67|18.47|18.67|18.47|18.67|18.47|1
1650983520000|2022-04-26 14:32:00|18.66|18.46|18.67|18.47|18.67|18.47|18.66|18.46|2
1650983580000|2022-04-26 14:33:00|18.66|18.46|18.65|18.45|18.66|18.46|18.65|18.45|2
1650983590000|2022-04-26 14:33:10|18.64|18.44|18.65|18.45|18.65|18.45|18.64|18.44|2
1650983600000|2022-04-26 14:33:20|18.64|18.44|18.64|18.44|18.64|18.44|18.64|18.44|1
1650983620000|2022-04-26 14:33:40|18.65|18.45|18.64|18.44|18.65|18.45|18.64|18.44|4
1650983630000|2022-04-26 14:33:50|18.65|18.45|18.64|18.44|18.65|18.45|18.64|18.44|2
1650983640000|2022-04-26 14:34:00|18.63|18.43|18.63|18.43|18.64|18.44|18.63|18.43|5
1650983650000|2022-04-26 14:34:10|18.64|18.44|18.61|18.41|18.64|18.44|18.61|18.41|6
1650983660000|2022-04-26 14:34:20|18.6|18.4|18.61|18.41|18.61|18.41|18.6|18.4|8
1650983670000|2022-04-26 14:34:30|18.6|18.4|18.6|18.4|18.61|18.41|18.6|18.4|11
1650983680000|2022-04-26 14:34:40|18.61|18.41|18.6|18.4|18.61|18.41|18.6|18.4|2
1650983700000|2022-04-26 14:35:00|18.59|18.39|18.59|18.39|18.6|18.4|18.59|18.39|3
1650983710000|2022-04-26 14:35:10|18.6|18.4|18.6|18.4|18.6|18.4|18.6|18.4|1
1650983740000|2022-04-26 14:35:40|18.59|18.39|18.6|18.4|18.6|18.4|18.59|18.39|4
1650983750000|2022-04-26 14:35:50|18.59|18.39|18.59|18.39|18.6|18.4|18.59|18.39|3
1650983770000|2022-04-26 14:36:10|18.6|18.4|18.59|18.39|18.6|18.4|18.59|18.39|2
1650983780000|2022-04-26 14:36:20|18.6|18.4|18.6|18.4|18.6|18.4|18.59|18.39|3
1650983800000|2022-04-26 14:36:40|18.59|18.39|18.59|18.39|18.6|18.4|18.59|18.39|3
1650983810000|2022-04-26 14:36:50|18.6|18.4|18.59|18.39|18.6|18.4|18.59|18.39|6
1650983820000|2022-04-26 14:37:00|18.6|18.4|18.59|18.39|18.6|18.4|18.59|18.39|2
1650983830000|2022-04-26 14:37:10|18.6|18.4|18.59|18.39|18.6|18.4|18.59|18.39|6
1650983840000|2022-04-26 14:37:20|18.6|18.4|18.59|18.39|18.6|18.4|18.59|18.39|2
1650983870000|2022-04-26 14:37:50|18.6|18.4|18.6|18.4|18.6|18.4|18.6|18.4|1
1650983880000|2022-04-26 14:38:00|18.59|18.39|18.6|18.4|18.6|18.4|18.59|18.39|2
1650983910000|2022-04-26 14:38:30|18.59|18.39|18.59|18.39|18.59|18.39|18.59|18.39|1
1650983920000|2022-04-26 14:38:40|18.58|18.38|18.57|18.37|18.58|18.38|18.56|18.36|4
1650983930000|2022-04-26 14:38:50|18.56|18.36|18.57|18.37|18.57|18.37|18.56|18.36|2
1650983940000|2022-04-26 14:39:00|18.56|18.36|18.57|18.37|18.57|18.37|18.56|18.36|4
1650983950000|2022-04-26 14:39:10|18.56|18.36|18.57|18.37|18.58|18.38|18.56|18.36|8
1650983960000|2022-04-26 14:39:20|18.58|18.38|18.59|18.39|18.6|18.4|18.58|18.38|6
1650983970000|2022-04-26 14:39:30|18.6|18.4|18.59|18.39|18.6|18.4|18.59|18.39|6
1650983980000|2022-04-26 14:39:40|18.58|18.38|18.58|18.38|18.59|18.39|18.58|18.38|9
1650983990000|2022-04-26 14:39:50|18.59|18.39|18.58|18.38|18.59|18.39|18.58|18.38|2
1650984000000|2022-04-26 14:40:00|18.59|18.39|18.59|18.39|18.59|18.39|18.59|18.39|1
1650984030000|2022-04-26 14:40:30|18.6|18.4|18.6|18.4|18.6|18.4|18.6|18.4|1
1650984040000|2022-04-26 14:40:40|18.59|18.39|18.6|18.4|18.6|18.4|18.59|18.39|4
1650984050000|2022-04-26 14:40:50|18.59|18.39|18.59|18.39|18.6|18.4|18.59|18.39|3
1650984060000|2022-04-26 14:41:00|18.6|18.4|18.59|18.39|18.6|18.4|18.59|18.39|2
1650984070000|2022-04-26 14:41:10|18.6|18.4|18.59|18.39|18.6|18.4|18.59|18.39|6
1650984080000|2022-04-26 14:41:20|18.58|18.38|18.59|18.39|18.59|18.39|18.58|18.38|4
1650984090000|2022-04-26 14:41:30|18.58|18.38|18.59|18.39|18.59|18.39|18.58|18.38|2
1650984100000|2022-04-26 14:41:40|18.58|18.38|18.58|18.38|18.59|18.39|18.58|18.38|5
1650984110000|2022-04-26 14:41:50|18.59|18.39|18.57|18.37|18.59|18.39|18.57|18.37|5
1650984120000|2022-04-26 14:42:00|18.58|18.38|18.58|18.38|18.58|18.38|18.57|18.37|3
1650984130000|2022-04-26 14:42:10|18.57|18.37|18.56|18.36|18.57|18.37|18.56|18.36|2
1650984140000|2022-04-26 14:42:20|18.57|18.37|18.57|18.37|18.57|18.37|18.56|18.36|3
1650984150000|2022-04-26 14:42:30|18.56|18.36|18.57|18.37|18.57|18.37|18.56|18.36|4
1650984170000|2022-04-26 14:42:50|18.58|18.38|18.59|18.39|18.59|18.39|18.58|18.38|6
1650984180000|2022-04-26 14:43:00|18.58|18.38|18.58|18.38|18.59|18.39|18.58|18.38|3
1650984190000|2022-04-26 14:43:10|18.59|18.39|18.58|18.38|18.59|18.39|18.58|18.38|2
1650984260000|2022-04-26 14:44:20|18.57|18.37|18.58|18.38|18.58|18.38|18.57|18.37|2
1650984280000|2022-04-26 14:44:40|18.59|18.39|18.59|18.39|18.59|18.39|18.58|18.38|3
1650984300000|2022-04-26 14:45:00|18.58|18.38|18.58|18.38|18.59|18.39|18.58|18.38|9
1650984310000|2022-04-26 14:45:10|18.59|18.39|18.6|18.4|18.6|18.4|18.59|18.39|2
1650984320000|2022-04-26 14:45:20|18.61|18.41|18.6|18.4|18.61|18.41|18.6|18.4|2
1650984330000|2022-04-26 14:45:30|18.59|18.39|18.6|18.4|18.6|18.4|18.59|18.39|4
1650984350000|2022-04-26 14:45:50|18.59|18.39|18.6|18.4|18.6|18.4|18.59|18.39|4
1650984370000|2022-04-26 14:46:10|18.59|18.39|18.6|18.4|18.6|18.4|18.59|18.39|2
1650984400000|2022-04-26 14:46:40|18.59|18.39|18.59|18.39|18.6|18.4|18.58|18.38|5
1650984410000|2022-04-26 14:46:50|18.58|18.38|18.6|18.4|18.6|18.4|18.58|18.38|3
1650984420000|2022-04-26 14:47:00|18.59|18.39|18.59|18.39|18.59|18.39|18.59|18.39|1
1650984430000|2022-04-26 14:47:10|18.58|18.38|18.59|18.39|18.59|18.39|18.58|18.38|2
1650984440000|2022-04-26 14:47:20|18.6|18.4|18.6|18.4|18.6|18.4|18.6|18.4|1
1650984450000|2022-04-26 14:47:30|18.59|18.39|18.59|18.39|18.59|18.39|18.59|18.39|1
1650984480000|2022-04-26 14:48:00|18.6|18.4|18.59|18.39|18.6|18.4|18.59|18.39|4
1650984510000|2022-04-26 14:48:30|18.6|18.4|18.59|18.39|18.6|18.4|18.59|18.39|8
1650984520000|2022-04-26 14:48:40|18.58|18.38|18.59|18.39|18.59|18.39|18.58|18.38|4
1650984530000|2022-04-26 14:48:50|18.6|18.4|18.6|18.4|18.6|18.4|18.59|18.39|5
1650984540000|2022-04-26 14:49:00|18.59|18.39|18.59|18.39|18.59|18.39|18.59|18.39|1
1650984550000|2022-04-26 14:49:10|18.6|18.4|18.59|18.39|18.6|18.4|18.59|18.39|2
1650984610000|2022-04-26 14:50:10|18.58|18.38|18.58|18.38|18.58|18.38|18.58|18.38|1
1650984620000|2022-04-26 14:50:20|18.59|18.39|18.58|18.38|18.59|18.39|18.58|18.38|2
1650984650000|2022-04-26 14:50:50|18.57|18.37|18.58|18.38|18.58|18.38|18.57|18.37|4
1650984680000|2022-04-26 14:51:20|18.57|18.37|18.58|18.38|18.58|18.38|18.57|18.37|2
1650984690000|2022-04-26 14:51:30|18.57|18.37|18.57|18.37|18.58|18.38|18.57|18.37|7
1650984710000|2022-04-26 14:51:50|18.56|18.36|18.57|18.37|18.57|18.37|18.56|18.36|6
1650984720000|2022-04-26 14:52:00|18.56|18.36|18.57|18.37|18.57|18.37|18.56|18.36|10
1650984730000|2022-04-26 14:52:10|18.56|18.36|18.56|18.36|18.57|18.37|18.56|18.36|7
1650984740000|2022-04-26 14:52:20|18.57|18.37|18.57|18.37|18.58|18.38|18.56|18.36|5
1650984750000|2022-04-26 14:52:30|18.58|18.38|18.58|18.38|18.58|18.38|18.58|18.38|1
1650984770000|2022-04-26 14:52:50|18.57|18.37|18.58|18.38|18.58|18.38|18.57|18.37|8
1650984780000|2022-04-26 14:53:00|18.57|18.37|18.57|18.37|18.58|18.38|18.56|18.36|5
1650984790000|2022-04-26 14:53:10|18.56|18.36|18.57|18.37|18.57|18.37|18.56|18.36|2
1650984800000|2022-04-26 14:53:20|18.58|18.38|18.58|18.38|18.59|18.39|18.57|18.37|5
1650984810000|2022-04-26 14:53:30|18.57|18.37|18.57|18.37|18.58|18.38|18.57|18.37|5
1650984820000|2022-04-26 14:53:40|18.56|18.36|18.56|18.36|18.57|18.37|18.56|18.36|7
1650984830000|2022-04-26 14:53:50|18.57|18.37|18.56|18.36|18.57|18.37|18.56|18.36|4
1650984840000|2022-04-26 14:54:00|18.55|18.35|18.55|18.35|18.56|18.36|18.54|18.34|7
1650984850000|2022-04-26 14:54:10|18.54|18.34|18.54|18.34|18.54|18.34|18.53|18.33|3
1650984860000|2022-04-26 14:54:20|18.55|18.35|18.55|18.35|18.55|18.35|18.55|18.35|1
1650984870000|2022-04-26 14:54:30|18.54|18.34|18.55|18.35|18.55|18.35|18.54|18.34|4
1650984880000|2022-04-26 14:54:40|18.56|18.36|18.56|18.36|18.56|18.36|18.55|18.35|7
1650984890000|2022-04-26 14:54:50|18.55|18.35|18.55|18.35|18.56|18.36|18.55|18.35|7
1650984910000|2022-04-26 14:55:10|18.54|18.34|18.54|18.34|18.55|18.35|18.54|18.34|5
1650984920000|2022-04-26 14:55:20|18.53|18.33|18.54|18.34|18.54|18.34|18.53|18.33|2
1650984930000|2022-04-26 14:55:30|18.53|18.33|18.54|18.34|18.54|18.34|18.53|18.33|4
1650984940000|2022-04-26 14:55:40|18.53|18.33|18.54|18.34|18.54|18.34|18.53|18.33|2
1650984950000|2022-04-26 14:55:50|18.53|18.33|18.52|18.32|18.54|18.34|18.52|18.32|4
1650984960000|2022-04-26 14:56:00|18.53|18.33|18.53|18.33|18.53|18.33|18.52|18.32|3
1650984970000|2022-04-26 14:56:10|18.54|18.34|18.55|18.35|18.56|18.36|18.54|18.34|6
1650984980000|2022-04-26 14:56:20|18.54|18.34|18.56|18.36|18.56|18.36|18.54|18.34|9
1650984990000|2022-04-26 14:56:30|18.55|18.35|18.56|18.36|18.56|18.36|18.55|18.35|2
1650985000000|2022-04-26 14:56:40|18.57|18.37|18.57|18.37|18.57|18.37|18.56|18.36|3
1650985010000|2022-04-26 14:56:50|18.56|18.36|18.56|18.36|18.57|18.37|18.56|18.36|7
1650985020000|2022-04-26 14:57:00|18.57|18.37|18.56|18.36|18.57|18.37|18.54|18.34|6
1650985030000|2022-04-26 14:57:10|18.55|18.35|18.57|18.37|18.57|18.37|18.55|18.35|5
1650985040000|2022-04-26 14:57:20|18.58|18.38|18.58|18.38|18.58|18.38|18.57|18.37|9
1650985060000|2022-04-26 14:57:40|18.59|18.39|18.58|18.38|18.59|18.39|18.58|18.38|2
1650985070000|2022-04-26 14:57:50|18.59|18.39|18.58|18.38|18.59|18.39|18.58|18.38|4
1650985080000|2022-04-26 14:58:00|18.59|18.39|18.58|18.38|18.59|18.39|18.58|18.38|4
1650985090000|2022-04-26 14:58:10|18.59|18.39|18.58|18.38|18.59|18.39|18.58|18.38|4
1650985100000|2022-04-26 14:58:20|18.59|18.39|18.58|18.38|18.59|18.39|18.58|18.38|4
1650985110000|2022-04-26 14:58:30|18.57|18.37|18.56|18.36|18.57|18.37|18.56|18.36|2
1650985120000|2022-04-26 14:58:40|18.57|18.37|18.56|18.36|18.57|18.37|18.56|18.36|8
1650985130000|2022-04-26 14:58:50|18.55|18.35|18.55|18.35|18.56|18.36|18.55|18.35|3
1650985140000|2022-04-26 14:59:00|18.54|18.34|18.53|18.33|18.54|18.34|18.53|18.33|2
1650985150000|2022-04-26 14:59:10|18.54|18.34|18.54|18.34|18.54|18.34|18.53|18.33|5
1650985160000|2022-04-26 14:59:20|18.53|18.33|18.54|18.34|18.54|18.34|18.53|18.33|2
1650985170000|2022-04-26 14:59:30|18.53|18.33|18.53|18.33|18.54|18.34|18.53|18.33|5
1650985180000|2022-04-26 14:59:40|18.52|18.32|18.52|18.32|18.53|18.33|18.52|18.32|5
1650985190000|2022-04-26 14:59:50|18.53|18.33|18.54|18.34|18.54|18.34|18.52|18.32|8
1650985200000|2022-04-26 15:00:00|18.53|18.33|18.52|18.32|18.53|18.33|18.52|18.32|4
1650985210000|2022-04-26 15:00:10|18.51|18.31|18.51|18.31|18.52|18.32|18.51|18.31|3
1650985220000|2022-04-26 15:00:20|18.5|18.3|18.49|18.29|18.51|18.31|18.49|18.29|6
1650985230000|2022-04-26 15:00:30|18.5|18.3|18.5|18.3|18.5|18.3|18.5|18.3|1
1650985250000|2022-04-26 15:00:50|18.49|18.29|18.5|18.3|18.5|18.3|18.49|18.29|4
1650985260000|2022-04-26 15:01:00|18.49|18.29|18.49|18.29|18.5|18.3|18.49|18.29|5
1650985270000|2022-04-26 15:01:10|18.48|18.28|18.48|18.28|18.49|18.29|18.48|18.28|3
1650985290000|2022-04-26 15:01:30|18.47|18.27|18.47|18.27|18.47|18.27|18.47|18.27|1
1650985300000|2022-04-26 15:01:40|18.46|18.26|18.46|18.26|18.47|18.27|18.46|18.26|3
1650985310000|2022-04-26 15:01:50|18.45|18.25|18.45|18.25|18.45|18.25|18.45|18.25|1
1650985330000|2022-04-26 15:02:10|18.44|18.24|18.45|18.25|18.45|18.25|18.44|18.24|2
1650985340000|2022-04-26 15:02:20|18.46|18.26|18.46|18.26|18.46|18.26|18.46|18.26|1
1650985350000|2022-04-26 15:02:30|18.47|18.27|18.47|18.27|18.47|18.27|18.46|18.26|3
1650985360000|2022-04-26 15:02:40|18.48|18.28|18.47|18.27|18.48|18.28|18.47|18.27|2
1650985370000|2022-04-26 15:02:50|18.48|18.28|18.47|18.27|18.48|18.28|18.47|18.27|8
1650985380000|2022-04-26 15:03:00|18.48|18.28|18.48|18.28|18.48|18.28|18.47|18.27|5
1650985390000|2022-04-26 15:03:10|18.47|18.27|18.48|18.28|18.48|18.28|18.47|18.27|4
1650985410000|2022-04-26 15:03:30|18.49|18.29|18.49|18.29|18.49|18.29|18.49|18.29|1
1650985450000|2022-04-26 15:04:10|18.5|18.3|18.5|18.3|18.5|18.3|18.49|18.29|5
1650985460000|2022-04-26 15:04:20|18.49|18.29|18.49|18.29|18.49|18.29|18.49|18.29|1
1650985470000|2022-04-26 15:04:30|18.48|18.28|18.48|18.28|18.48|18.28|18.48|18.28|1
1650985500000|2022-04-26 15:05:00|18.49|18.29|18.5|18.3|18.5|18.3|18.49|18.29|10
1650985510000|2022-04-26 15:05:10|18.49|18.29|18.49|18.29|18.5|18.3|18.49|18.29|9
1650985520000|2022-04-26 15:05:20|18.48|18.28|18.47|18.27|18.48|18.28|18.47|18.27|2
1650985530000|2022-04-26 15:05:30|18.46|18.26|18.46|18.26|18.47|18.27|18.46|18.26|5
1650985540000|2022-04-26 15:05:40|18.45|18.25|18.44|18.24|18.45|18.25|18.44|18.24|4
1650985560000|2022-04-26 15:06:00|18.43|18.23|18.43|18.23|18.44|18.24|18.43|18.23|3
1650985570000|2022-04-26 15:06:10|18.44|18.24|18.45|18.25|18.45|18.25|18.44|18.24|4
1650985580000|2022-04-26 15:06:20|18.44|18.24|18.45|18.25|18.45|18.25|18.44|18.24|4
1650985590000|2022-04-26 15:06:30|18.44|18.24|18.44|18.24|18.45|18.25|18.43|18.23|5
1650985600000|2022-04-26 15:06:40|18.43|18.23|18.45|18.25|18.45|18.25|18.43|18.23|11
1650985620000|2022-04-26 15:07:00|18.44|18.24|18.46|18.26|18.46|18.26|18.44|18.24|3
1650985630000|2022-04-26 15:07:10|18.45|18.25|18.46|18.26|18.46|18.26|18.45|18.25|2
1650985670000|2022-04-26 15:07:50|18.47|18.27|18.47|18.27|18.47|18.27|18.46|18.26|5
1650985680000|2022-04-26 15:08:00|18.48|18.28|18.48|18.28|18.48|18.28|18.48|18.28|1
1650985690000|2022-04-26 15:08:10|18.49|18.29|18.49|18.29|18.49|18.29|18.48|18.28|5
1650985700000|2022-04-26 15:08:20|18.5|18.3|18.49|18.29|18.5|18.3|18.49|18.29|4
1650985710000|2022-04-26 15:08:30|18.5|18.3|18.5|18.3|18.5|18.3|18.49|18.29|3
1650985720000|2022-04-26 15:08:40|18.49|18.29|18.49|18.29|18.49|18.29|18.49|18.29|1
1650985750000|2022-04-26 15:09:10|18.5|18.3|18.5|18.3|18.5|18.3|18.5|18.3|1
1650985760000|2022-04-26 15:09:20|18.51|18.31|18.51|18.31|18.51|18.31|18.51|18.31|1
1650985780000|2022-04-26 15:09:40|18.52|18.32|18.52|18.32|18.52|18.32|18.51|18.31|5
1650985790000|2022-04-26 15:09:50|18.51|18.31|18.52|18.32|18.52|18.32|18.51|18.31|8
1650985800000|2022-04-26 15:10:00|18.51|18.31|18.52|18.32|18.52|18.32|18.51|18.31|4
1650985810000|2022-04-26 15:10:10|18.53|18.33|18.53|18.33|18.53|18.33|18.52|18.32|3
1650985820000|2022-04-26 15:10:20|18.54|18.34|18.54|18.34|18.54|18.34|18.53|18.33|11
1650985850000|2022-04-26 15:10:50|18.55|18.35|18.55|18.35|18.55|18.35|18.55|18.35|1
1650985870000|2022-04-26 15:11:10|18.54|18.34|18.53|18.33|18.54|18.34|18.53|18.33|4
1650985880000|2022-04-26 15:11:20|18.54|18.34|18.53|18.33|18.54|18.34|18.53|18.33|2
1650985890000|2022-04-26 15:11:30|18.54|18.34|18.54|18.34|18.54|18.34|18.53|18.33|9
1650985900000|2022-04-26 15:11:40|18.53|18.33|18.54|18.34|18.54|18.34|18.53|18.33|8
1650985910000|2022-04-26 15:11:50|18.53|18.33|18.54|18.34|18.54|18.34|18.53|18.33|4
1650985920000|2022-04-26 15:12:00|18.53|18.33|18.53|18.33|18.54|18.34|18.53|18.33|7
1650985930000|2022-04-26 15:12:10|18.52|18.32|18.51|18.31|18.52|18.32|18.51|18.31|2
1650985940000|2022-04-26 15:12:20|18.52|18.32|18.52|18.32|18.52|18.32|18.51|18.31|3
1650986020000|2022-04-26 15:13:40|18.53|18.33|18.53|18.33|18.53|18.33|18.53|18.33|1
1650986040000|2022-04-26 15:14:00|18.54|18.34|18.53|18.33|18.54|18.34|18.53|18.33|2
1650986050000|2022-04-26 15:14:10|18.52|18.32|18.52|18.32|18.53|18.33|18.52|18.32|5
1650986060000|2022-04-26 15:14:20|18.53|18.33|18.53|18.33|18.53|18.33|18.53|18.33|1
1650986070000|2022-04-26 15:14:30|18.52|18.32|18.52|18.32|18.53|18.33|18.52|18.32|3
1650986080000|2022-04-26 15:14:40|18.51|18.31|18.52|18.32|18.52|18.32|18.51|18.31|2
1650986100000|2022-04-26 15:15:00|18.51|18.31|18.51|18.31|18.51|18.31|18.51|18.31|1
1650986110000|2022-04-26 15:15:10|18.5|18.3|18.5|18.3|18.51|18.31|18.5|18.3|5
1650986120000|2022-04-26 15:15:20|18.51|18.31|18.51|18.31|18.51|18.31|18.5|18.3|15
1650986130000|2022-04-26 15:15:30|18.5|18.3|18.5|18.3|18.5|18.3|18.5|18.3|1
1650986150000|2022-04-26 15:15:50|18.49|18.29|18.5|18.3|18.5|18.3|18.49|18.29|2
1650986160000|2022-04-26 15:16:00|18.49|18.29|18.48|18.28|18.49|18.29|18.48|18.28|6
1650986170000|2022-04-26 15:16:10|18.47|18.27|18.47|18.27|18.47|18.27|18.47|18.27|1
1650986190000|2022-04-26 15:16:30|18.48|18.28|18.48|18.28|18.48|18.28|18.48|18.28|1
1650986220000|2022-04-26 15:17:00|18.47|18.27|18.48|18.28|18.48|18.28|18.47|18.27|2
1650986230000|2022-04-26 15:17:10|18.47|18.27|18.47|18.27|18.48|18.28|18.47|18.27|11
1650986240000|2022-04-26 15:17:20|18.48|18.28|18.48|18.28|18.48|18.28|18.47|18.27|7
1650986250000|2022-04-26 15:17:30|18.47|18.27|18.48|18.28|18.48|18.28|18.47|18.27|2
1650986260000|2022-04-26 15:17:40|18.47|18.27|18.48|18.28|18.48|18.28|18.47|18.27|6
1650986270000|2022-04-26 15:17:50|18.47|18.27|18.48|18.28|18.48|18.28|18.47|18.27|12
1650986280000|2022-04-26 15:18:00|18.47|18.27|18.47|18.27|18.48|18.28|18.47|18.27|9
1650986290000|2022-04-26 15:18:10|18.48|18.28|18.47|18.27|18.48|18.28|18.47|18.27|4
1650986300000|2022-04-26 15:18:20|18.46|18.26|18.46|18.26|18.46|18.26|18.46|18.26|1
1650986310000|2022-04-26 15:18:30|18.45|18.25|18.45|18.25|18.46|18.26|18.45|18.25|9
1650986340000|2022-04-26 15:19:00|18.44|18.24|18.44|18.24|18.45|18.25|18.44|18.24|5
1650986350000|2022-04-26 15:19:10|18.43|18.23|18.43|18.23|18.44|18.24|18.43|18.23|9
1650986360000|2022-04-26 15:19:20|18.44|18.24|18.44|18.24|18.44|18.24|18.43|18.23|7
1650986380000|2022-04-26 15:19:40|18.43|18.23|18.44|18.24|18.44|18.24|18.43|18.23|2
1650986390000|2022-04-26 15:19:50|18.43|18.23|18.44|18.24|18.44|18.24|18.43|18.23|8
1650986400000|2022-04-26 15:20:00|18.43|18.23|18.43|18.23|18.44|18.24|18.43|18.23|5
1650986410000|2022-04-26 15:20:10|18.44|18.24|18.44|18.24|18.44|18.24|18.44|18.24|1
1650986440000|2022-04-26 15:20:40|18.43|18.23|18.42|18.22|18.44|18.24|18.42|18.22|6
1650986450000|2022-04-26 15:20:50|18.43|18.23|18.43|18.23|18.43|18.23|18.43|18.23|1
1650986460000|2022-04-26 15:21:00|18.42|18.22|18.43|18.23|18.43|18.23|18.42|18.22|4
1650986470000|2022-04-26 15:21:10|18.42|18.22|18.43|18.23|18.43|18.23|18.42|18.22|10
1650986480000|2022-04-26 15:21:20|18.42|18.22|18.42|18.22|18.43|18.23|18.42|18.22|3
1650986490000|2022-04-26 15:21:30|18.41|18.21|18.41|18.21|18.42|18.22|18.41|18.21|3
1650986510000|2022-04-26 15:21:50|18.42|18.22|18.43|18.23|18.43|18.23|18.41|18.21|10
1650986520000|2022-04-26 15:22:00|18.42|18.22|18.41|18.21|18.42|18.22|18.41|18.21|2
1650986530000|2022-04-26 15:22:10|18.42|18.22|18.44|18.24|18.44|18.24|18.42|18.22|5
1650986540000|2022-04-26 15:22:20|18.45|18.25|18.45|18.25|18.46|18.26|18.45|18.25|3
1650986550000|2022-04-26 15:22:30|18.46|18.26|18.46|18.26|18.46|18.26|18.46|18.26|1
1650986560000|2022-04-26 15:22:40|18.47|18.27|18.47|18.27|18.47|18.27|18.47|18.27|1
1650986570000|2022-04-26 15:22:50|18.46|18.26|18.48|18.28|18.48|18.28|18.46|18.26|5
1650986580000|2022-04-26 15:23:00|18.47|18.27|18.48|18.28|18.48|18.28|18.47|18.27|4
1650986610000|2022-04-26 15:23:30|18.47|18.27|18.47|18.27|18.47|18.27|18.47|18.27|1
1650986620000|2022-04-26 15:23:40|18.46|18.26|18.45|18.25|18.47|18.27|18.45|18.25|6
1650986640000|2022-04-26 15:24:00|18.44|18.24|18.45|18.25|18.45|18.25|18.44|18.24|2
1650986650000|2022-04-26 15:24:10|18.44|18.24|18.45|18.25|18.46|18.26|18.44|18.24|8
1650986660000|2022-04-26 15:24:20|18.46|18.26|18.46|18.26|18.46|18.26|18.45|18.25|5
1650986670000|2022-04-26 15:24:30|18.45|18.25|18.45|18.25|18.46|18.26|18.45|18.25|5
1650986690000|2022-04-26 15:24:50|18.46|18.26|18.47|18.27|18.47|18.27|18.46|18.26|2
1650986700000|2022-04-26 15:25:00|18.48|18.28|18.47|18.27|18.48|18.28|18.47|18.27|6
1650986750000|2022-04-26 15:25:50|18.48|18.28|18.48|18.28|18.48|18.28|18.48|18.28|1
1650986760000|2022-04-26 15:26:00|18.49|18.29|18.49|18.29|18.49|18.29|18.48|18.28|7
1650986770000|2022-04-26 15:26:10|18.48|18.28|18.48|18.28|18.48|18.28|18.48|18.28|1
1650986880000|2022-04-26 15:28:00|18.47|18.27|18.47|18.27|18.48|18.28|18.47|18.27|3
1650986890000|2022-04-26 15:28:10|18.48|18.28|18.48|18.28|18.48|18.28|18.48|18.28|1
1650986900000|2022-04-26 15:28:20|18.47|18.27|18.48|18.28|18.48|18.28|18.47|18.27|6
1650986910000|2022-04-26 15:28:30|18.47|18.27|18.47|18.27|18.48|18.28|18.47|18.27|7
1650986930000|2022-04-26 15:28:50|18.46|18.26|18.45|18.25|18.47|18.27|18.45|18.25|8
1650986940000|2022-04-26 15:29:00|18.46|18.26|18.45|18.25|18.46|18.26|18.45|18.25|2
1650986950000|2022-04-26 15:29:10|18.44|18.24|18.44|18.24|18.44|18.24|18.44|18.24|1
1650986960000|2022-04-26 15:29:20|18.45|18.25|18.44|18.24|18.45|18.25|18.44|18.24|2
1650987000000|2022-04-26 15:30:00|18.45|18.25|18.45|18.25|18.45|18.25|18.45|18.25|1
1650987010000|2022-04-26 15:30:10|18.44|18.24|18.44|18.24|18.45|18.25|18.44|18.24|5
1650987020000|2022-04-26 15:30:20|18.43|18.23|18.43|18.23|18.44|18.24|18.43|18.23|5
1650987040000|2022-04-26 15:30:40|18.42|18.22|18.42|18.22|18.42|18.22|18.42|18.22|1
1650987080000|2022-04-26 15:31:20|18.43|18.23|18.44|18.24|18.44|18.24|18.43|18.23|2
1650987100000|2022-04-26 15:31:40|18.45|18.25|18.44|18.24|18.45|18.25|18.44|18.24|6
1650987110000|2022-04-26 15:31:50|18.45|18.25|18.45|18.25|18.46|18.26|18.45|18.25|3
1650987120000|2022-04-26 15:32:00|18.47|18.27|18.46|18.26|18.47|18.27|18.46|18.26|2
1650987140000|2022-04-26 15:32:20|18.45|18.25|18.45|18.25|18.45|18.25|18.45|18.25|1
1650987150000|2022-04-26 15:32:30|18.44|18.24|18.44|18.24|18.45|18.25|18.44|18.24|5
1650987160000|2022-04-26 15:32:40|18.43|18.23|18.43|18.23|18.43|18.23|18.43|18.23|1
1650987170000|2022-04-26 15:32:50|18.44|18.24|18.43|18.23|18.44|18.24|18.43|18.23|4
1650987180000|2022-04-26 15:33:00|18.42|18.22|18.43|18.23|18.43|18.23|18.42|18.22|2
1650987190000|2022-04-26 15:33:10|18.42|18.22|18.42|18.22|18.43|18.23|18.42|18.22|13
1650987210000|2022-04-26 15:33:30|18.43|18.23|18.43|18.23|18.43|18.23|18.43|18.23|1
1650987230000|2022-04-26 15:33:50|18.44|18.24|18.45|18.25|18.45|18.25|18.44|18.24|2
1650987250000|2022-04-26 15:34:10|18.46|18.26|18.45|18.25|18.46|18.26|18.45|18.25|4
1650987260000|2022-04-26 15:34:20|18.44|18.24|18.44|18.24|18.44|18.24|18.43|18.23|3
1650987270000|2022-04-26 15:34:30|18.43|18.23|18.43|18.23|18.44|18.24|18.42|18.22|7
1650987300000|2022-04-26 15:35:00|18.42|18.22|18.42|18.22|18.42|18.22|18.42|18.22|1
1650987310000|2022-04-26 15:35:10|18.43|18.23|18.42|18.22|18.43|18.23|18.42|18.22|2
1650987320000|2022-04-26 15:35:20|18.41|18.21|18.41|18.21|18.41|18.21|18.41|18.21|1
1650987330000|2022-04-26 15:35:30|18.4|18.2|18.4|18.2|18.4|18.2|18.4|18.2|1
1650987340000|2022-04-26 15:35:40|18.41|18.21|18.4|18.2|18.41|18.21|18.4|18.2|6
1650987350000|2022-04-26 15:35:50|18.39|18.19|18.39|18.19|18.39|18.19|18.39|18.19|1
1650987360000|2022-04-26 15:36:00|18.4|18.2|18.4|18.2|18.41|18.21|18.39|18.19|9
1650987370000|2022-04-26 15:36:10|18.41|18.21|18.4|18.2|18.41|18.21|18.4|18.2|4
1650987390000|2022-04-26 15:36:30|18.41|18.21|18.41|18.21|18.41|18.21|18.41|18.21|1
1650987410000|2022-04-26 15:36:50|18.42|18.22|18.42|18.22|18.42|18.22|18.42|18.22|1
1650987420000|2022-04-26 15:37:00|18.41|18.21|18.41|18.21|18.41|18.21|18.41|18.21|1
1650987440000|2022-04-26 15:37:20|18.42|18.22|18.42|18.22|18.42|18.22|18.41|18.21|3
1650987450000|2022-04-26 15:37:30|18.41|18.21|18.41|18.21|18.42|18.22|18.41|18.21|3
1650987460000|2022-04-26 15:37:40|18.4|18.2|18.4|18.2|18.4|18.2|18.4|18.2|1
1650987470000|2022-04-26 15:37:50|18.41|18.21|18.41|18.21|18.41|18.21|18.41|18.21|1
1650987510000|2022-04-26 15:38:30|18.42|18.22|18.41|18.21|18.42|18.22|18.41|18.21|2
1650987520000|2022-04-26 15:38:40|18.42|18.22|18.42|18.22|18.42|18.22|18.41|18.21|7
1650987530000|2022-04-26 15:38:50|18.43|18.23|18.42|18.22|18.43|18.23|18.42|18.22|2
1650987550000|2022-04-26 15:39:10|18.41|18.21|18.42|18.22|18.42|18.22|18.41|18.21|2
1650987590000|2022-04-26 15:39:50|18.41|18.21|18.41|18.21|18.41|18.21|18.41|18.21|1
1650987600000|2022-04-26 15:40:00|18.4|18.2|18.41|18.21|18.41|18.21|18.4|18.2|2
1650987610000|2022-04-26 15:40:10|18.4|18.2|18.4|18.2|18.41|18.21|18.4|18.2|3
1650987670000|2022-04-26 15:41:10|18.39|18.19|18.38|18.18|18.39|18.19|18.38|18.18|2
1650987680000|2022-04-26 15:41:20|18.37|18.17|18.37|18.17|18.38|18.18|18.37|18.17|3
1650987690000|2022-04-26 15:41:30|18.36|18.16|18.36|18.16|18.37|18.17|18.36|18.16|3
1650987700000|2022-04-26 15:41:40|18.35|18.15|18.35|18.15|18.37|18.17|18.35|18.15|11
1650987710000|2022-04-26 15:41:50|18.36|18.16|18.35|18.15|18.36|18.16|18.35|18.15|2
1650987720000|2022-04-26 15:42:00|18.34|18.14|18.34|18.14|18.34|18.14|18.34|18.14|1
1650987730000|2022-04-26 15:42:10|18.33|18.13|18.33|18.13|18.34|18.14|18.33|18.13|7
1650987740000|2022-04-26 15:42:20|18.32|18.12|18.33|18.13|18.34|18.14|18.32|18.12|8
1650987750000|2022-04-26 15:42:30|18.34|18.14|18.34|18.14|18.34|18.14|18.33|18.13|5
1650987760000|2022-04-26 15:42:40|18.33|18.13|18.33|18.13|18.34|18.14|18.33|18.13|7
1650987790000|2022-04-26 15:43:10|18.34|18.14|18.34|18.14|18.34|18.14|18.34|18.14|1
1650987800000|2022-04-26 15:43:20|18.35|18.15|18.35|18.15|18.35|18.15|18.35|18.15|1
1650987810000|2022-04-26 15:43:30|18.34|18.14|18.35|18.15|18.35|18.15|18.34|18.14|2
1650987820000|2022-04-26 15:43:40|18.34|18.14|18.34|18.14|18.34|18.14|18.33|18.13|11
1650987830000|2022-04-26 15:43:50|18.33|18.13|18.33|18.13|18.34|18.14|18.33|18.13|5
1650987850000|2022-04-26 15:44:10|18.34|18.14|18.34|18.14|18.34|18.14|18.34|18.14|1
1650987860000|2022-04-26 15:44:20|18.33|18.13|18.35|18.15|18.35|18.15|18.33|18.13|3
1650987870000|2022-04-26 15:44:30|18.36|18.16|18.36|18.16|18.36|18.16|18.35|18.15|7
1650987880000|2022-04-26 15:44:40|18.37|18.17|18.36|18.16|18.37|18.17|18.36|18.16|4
1650987890000|2022-04-26 15:44:50|18.35|18.15|18.36|18.16|18.36|18.16|18.35|18.15|2
1650987900000|2022-04-26 15:45:00|18.35|18.15|18.35|18.15|18.35|18.15|18.35|18.15|1
1650987910000|2022-04-26 15:45:10|18.34|18.14|18.35|18.15|18.35|18.15|18.34|18.14|4
1650987920000|2022-04-26 15:45:20|18.34|18.14|18.34|18.14|18.35|18.15|18.34|18.14|11
1650987930000|2022-04-26 15:45:30|18.33|18.13|18.34|18.14|18.34|18.14|18.33|18.13|4
1650987960000|2022-04-26 15:46:00|18.33|18.13|18.33|18.13|18.34|18.14|18.33|18.13|7
1650987970000|2022-04-26 15:46:10|18.34|18.14|18.34|18.14|18.34|18.14|18.33|18.13|5
1650987980000|2022-04-26 15:46:20|18.33|18.13|18.34|18.14|18.34|18.14|18.33|18.13|2
1650987990000|2022-04-26 15:46:30|18.35|18.15|18.36|18.16|18.36|18.16|18.34|18.14|10
1650988010000|2022-04-26 15:46:50|18.37|18.17|18.36|18.16|18.37|18.17|18.36|18.16|4
1650988020000|2022-04-26 15:47:00|18.37|18.17|18.37|18.17|18.37|18.17|18.36|18.16|5
1650988030000|2022-04-26 15:47:10|18.36|18.16|18.37|18.17|18.37|18.17|18.36|18.16|8
1650988040000|2022-04-26 15:47:20|18.36|18.16|18.36|18.16|18.37|18.17|18.36|18.16|7
1650988050000|2022-04-26 15:47:30|18.37|18.17|18.37|18.17|18.37|18.17|18.36|18.16|5
1650988060000|2022-04-26 15:47:40|18.38|18.18|18.38|18.18|18.38|18.18|18.37|18.17|11
1650988080000|2022-04-26 15:48:00|18.37|18.17|18.38|18.18|18.38|18.18|18.37|18.17|4
1650988090000|2022-04-26 15:48:10|18.37|18.17|18.37|18.17|18.37|18.17|18.37|18.17|1
1650988110000|2022-04-26 15:48:30|18.38|18.18|18.38|18.18|18.38|18.18|18.37|18.17|3
1650988120000|2022-04-26 15:48:40|18.37|18.17|18.38|18.18|18.38|18.18|18.37|18.17|8
1650988130000|2022-04-26 15:48:50|18.37|18.17|18.37|18.17|18.37|18.17|18.36|18.16|5
1650988140000|2022-04-26 15:49:00|18.36|18.16|18.36|18.16|18.37|18.17|18.36|18.16|5
1650988210000|2022-04-26 15:50:10|18.37|18.17|18.37|18.17|18.37|18.17|18.36|18.16|13
1650988220000|2022-04-26 15:50:20|18.36|18.16|18.37|18.17|18.37|18.17|18.36|18.16|10
1650988230000|2022-04-26 15:50:30|18.36|18.16|18.37|18.17|18.37|18.17|18.36|18.16|8
1650988240000|2022-04-26 15:50:40|18.36|18.16|18.37|18.17|18.37|18.17|18.36|18.16|2
1650988280000|2022-04-26 15:51:20|18.36|18.16|18.37|18.17|18.37|18.17|18.36|18.16|2
1650988290000|2022-04-26 15:51:30|18.38|18.18|18.38|18.18|18.38|18.18|18.38|18.18|1
1650988300000|2022-04-26 15:51:40|18.39|18.19|18.38|18.18|18.39|18.19|18.38|18.18|6
1650988310000|2022-04-26 15:51:50|18.39|18.19|18.39|18.19|18.39|18.19|18.39|18.19|1
1650988320000|2022-04-26 15:52:00|18.38|18.18|18.39|18.19|18.39|18.19|18.38|18.18|6
1650988330000|2022-04-26 15:52:10|18.38|18.18|18.38|18.18|18.38|18.18|18.38|18.18|1
1650988360000|2022-04-26 15:52:40|18.37|18.17|18.37|18.17|18.37|18.17|18.37|18.17|1
1650988370000|2022-04-26 15:52:50|18.36|18.16|18.35|18.15|18.37|18.17|18.35|18.15|4
1650988380000|2022-04-26 15:53:00|18.34|18.14|18.34|18.14|18.34|18.14|18.34|18.14|1
1650988390000|2022-04-26 15:53:10|18.35|18.15|18.34|18.14|18.35|18.15|18.34|18.14|12
1650988400000|2022-04-26 15:53:20|18.35|18.15|18.34|18.14|18.35|18.15|18.34|18.14|12
1650988410000|2022-04-26 15:53:30|18.33|18.13|18.33|18.13|18.34|18.14|18.33|18.13|9
1650988420000|2022-04-26 15:53:40|18.34|18.14|18.34|18.14|18.34|18.14|18.34|18.14|1
1650988470000|2022-04-26 15:54:30|18.35|18.15|18.34|18.14|18.35|18.15|18.34|18.14|2
1650988490000|2022-04-26 15:54:50|18.33|18.13|18.33|18.13|18.33|18.13|18.32|18.12|15
1650988500000|2022-04-26 15:55:00|18.32|18.12|18.32|18.12|18.33|18.13|18.32|18.12|13
1650988510000|2022-04-26 15:55:10|18.33|18.13|18.33|18.13|18.33|18.13|18.32|18.12|9
1650988520000|2022-04-26 15:55:20|18.32|18.12|18.33|18.13|18.33|18.13|18.32|18.12|4
1650988530000|2022-04-26 15:55:30|18.32|18.12|18.32|18.12|18.32|18.12|18.32|18.12|1
1650988540000|2022-04-26 15:55:40|18.33|18.13|18.31|18.11|18.33|18.13|18.31|18.11|11
1650988550000|2022-04-26 15:55:50|18.32|18.12|18.3|18.1|18.32|18.12|18.29|18.09|7
1650988560000|2022-04-26 15:56:00|18.29|18.09|18.31|18.11|18.32|18.12|18.29|18.09|9
1650988580000|2022-04-26 15:56:20|18.32|18.12|18.31|18.11|18.32|18.12|18.31|18.11|6
1650988590000|2022-04-26 15:56:30|18.32|18.12|18.32|18.12|18.32|18.12|18.31|18.11|15
1650988600000|2022-04-26 15:56:40|18.31|18.11|18.32|18.12|18.32|18.12|18.31|18.11|12
1650988610000|2022-04-26 15:56:50|18.31|18.11|18.31|18.11|18.32|18.12|18.31|18.11|3
1650988620000|2022-04-26 15:57:00|18.3|18.1|18.31|18.11|18.31|18.11|18.3|18.1|6
1650988630000|2022-04-26 15:57:10|18.3|18.1|18.29|18.09|18.31|18.11|18.29|18.09|6
1650988640000|2022-04-26 15:57:20|18.3|18.1|18.29|18.09|18.3|18.1|18.29|18.09|8
1650988650000|2022-04-26 15:57:30|18.3|18.1|18.29|18.09|18.3|18.1|18.29|18.09|8
1650988660000|2022-04-26 15:57:40|18.3|18.1|18.3|18.1|18.3|18.1|18.29|18.09|5
1650988670000|2022-04-26 15:57:50|18.29|18.09|18.29|18.09|18.3|18.1|18.29|18.09|5
1650988680000|2022-04-26 15:58:00|18.3|18.1|18.3|18.1|18.3|18.1|18.28|18.08|14
1650988690000|2022-04-26 15:58:10|18.31|18.11|18.32|18.12|18.32|18.12|18.3|18.1|10
1650988700000|2022-04-26 15:58:20|18.31|18.11|18.29|18.09|18.32|18.12|18.29|18.09|9
1650988710000|2022-04-26 15:58:30|18.28|18.08|18.29|18.09|18.29|18.09|18.28|18.08|6
1650988720000|2022-04-26 15:58:40|18.28|18.08|18.28|18.08|18.29|18.09|18.27|18.07|11
1650988730000|2022-04-26 15:58:50|18.29|18.09|18.29|18.09|18.3|18.1|18.28|18.08|9
1650988740000|2022-04-26 15:59:00|18.3|18.1|18.3|18.1|18.3|18.1|18.29|18.09|11
1650988750000|2022-04-26 15:59:10|18.31|18.11|18.3|18.1|18.31|18.11|18.29|18.09|6
1650988760000|2022-04-26 15:59:20|18.31|18.11|18.3|18.1|18.31|18.11|18.3|18.1|10
1650988770000|2022-04-26 15:59:30|18.31|18.11|18.31|18.11|18.31|18.11|18.3|18.1|5
1650988780000|2022-04-26 15:59:40|18.3|18.1|18.31|18.11|18.31|18.11|18.3|18.1|10
1650988800000|2022-04-26 16:00:00|18.3|18.1|18.3|18.1|18.31|18.11|18.29|18.09|5
1650988810000|2022-04-26 16:00:10|18.31|18.11|18.3|18.1|18.31|18.11|18.3|18.1|2
1650988820000|2022-04-26 16:00:20|18.31|18.11|18.3|18.1|18.32|18.12|18.3|18.1|6
1650988830000|2022-04-26 16:00:30|18.31|18.11|18.3|18.1|18.31|18.11|18.3|18.1|6
1650988840000|2022-04-26 16:00:40|18.31|18.11|18.32|18.12|18.32|18.12|18.31|18.11|4
1650988850000|2022-04-26 16:00:50|18.33|18.13|18.36|18.16|18.36|18.16|18.33|18.13|4
1650988860000|2022-04-26 16:01:00|18.35|18.15|18.36|18.16|18.36|18.16|18.35|18.15|2
1650988870000|2022-04-26 16:01:10|18.35|18.15|18.35|18.15|18.35|18.15|18.35|18.15|1
1650988890000|2022-04-26 16:01:30|18.34|18.14|18.34|18.14|18.34|18.14|18.34|18.14|1
1650988900000|2022-04-26 16:01:40|18.33|18.13|18.33|18.13|18.34|18.14|18.33|18.13|5
1650988910000|2022-04-26 16:01:50|18.34|18.14|18.33|18.13|18.34|18.14|18.33|18.13|4
1650988920000|2022-04-26 16:02:00|18.32|18.12|18.31|18.11|18.32|18.12|18.31|18.11|2
1650988940000|2022-04-26 16:02:20|18.3|18.1|18.29|18.09|18.31|18.11|18.29|18.09|4
1650988950000|2022-04-26 16:02:30|18.28|18.08|18.28|18.08|18.29|18.09|18.27|18.07|7
1650988960000|2022-04-26 16:02:40|18.27|18.07|18.28|18.08|18.28|18.08|18.27|18.07|6
1650988970000|2022-04-26 16:02:50|18.27|18.07|18.27|18.07|18.28|18.08|18.27|18.07|7
1650988980000|2022-04-26 16:03:00|18.28|18.08|18.26|18.06|18.28|18.08|18.26|18.06|3
1650988990000|2022-04-26 16:03:10|18.25|18.05|18.25|18.05|18.26|18.06|18.25|18.05|5
1650989000000|2022-04-26 16:03:20|18.26|18.06|18.24|18.04|18.26|18.06|18.24|18.04|7
1650989010000|2022-04-26 16:03:30|18.23|18.03|18.24|18.04|18.24|18.04|18.23|18.03|6
1650989020000|2022-04-26 16:03:40|18.23|18.03|18.27|18.07|18.27|18.07|18.23|18.03|7
1650989030000|2022-04-26 16:03:50|18.28|18.08|18.29|18.09|18.3|18.1|18.27|18.07|8
1650989040000|2022-04-26 16:04:00|18.3|18.1|18.32|18.12|18.32|18.12|18.3|18.1|7
1650989050000|2022-04-26 16:04:10|18.31|18.11|18.3|18.1|18.31|18.11|18.29|18.09|8
1650989060000|2022-04-26 16:04:20|18.31|18.11|18.31|18.11|18.32|18.12|18.31|18.11|7
1650989070000|2022-04-26 16:04:30|18.32|18.12|18.33|18.13|18.34|18.14|18.32|18.12|6
1650989080000|2022-04-26 16:04:40|18.34|18.14|18.35|18.15|18.35|18.15|18.33|18.13|4
1650989090000|2022-04-26 16:04:50|18.36|18.16|18.35|18.15|18.36|18.16|18.35|18.15|8
1650989100000|2022-04-26 16:05:00|18.36|18.16|18.34|18.14|18.36|18.16|18.34|18.14|3
1650989110000|2022-04-26 16:05:10|18.35|18.15|18.35|18.15|18.35|18.15|18.35|18.15|1
1650989120000|2022-04-26 16:05:20|18.36|18.16|18.35|18.15|18.36|18.16|18.35|18.15|2
1650989130000|2022-04-26 16:05:30|18.34|18.14|18.36|18.16|18.36|18.16|18.34|18.14|7
1650989140000|2022-04-26 16:05:40|18.37|18.17|18.37|18.17|18.37|18.17|18.37|18.17|1
1650989150000|2022-04-26 16:05:50|18.38|18.18|18.38|18.18|18.38|18.18|18.38|18.18|1
1650989160000|2022-04-26 16:06:00|18.37|18.17|18.38|18.18|18.38|18.18|18.37|18.17|8
1650989170000|2022-04-26 16:06:10|18.37|18.17|18.37|18.17|18.38|18.18|18.37|18.17|3
1650989180000|2022-04-26 16:06:20|18.36|18.16|18.37|18.17|18.37|18.17|18.36|18.16|8
1650989220000|2022-04-26 16:07:00|18.38|18.18|18.37|18.17|18.38|18.18|18.37|18.17|4
1650989230000|2022-04-26 16:07:10|18.38|18.18|18.37|18.17|18.38|18.18|18.37|18.17|2
1650989240000|2022-04-26 16:07:20|18.38|18.18|18.38|18.18|18.38|18.18|18.37|18.17|3
1650989250000|2022-04-26 16:07:30|18.39|18.19|18.39|18.19|18.39|18.19|18.39|18.19|1
1650989260000|2022-04-26 16:07:40|18.38|18.18|18.39|18.19|18.4|18.2|18.38|18.18|6
1650989270000|2022-04-26 16:07:50|18.4|18.2|18.41|18.21|18.41|18.21|18.4|18.2|8
1650989280000|2022-04-26 16:08:00|18.42|18.22|18.44|18.24|18.44|18.24|18.42|18.22|7
1650989290000|2022-04-26 16:08:10|18.43|18.23|18.42|18.22|18.44|18.24|18.42|18.22|6
1650989300000|2022-04-26 16:08:20|18.43|18.23|18.42|18.22|18.43|18.23|18.42|18.22|6
1650989310000|2022-04-26 16:08:30|18.43|18.23|18.42|18.22|18.43|18.23|18.42|18.22|8
1650989330000|2022-04-26 16:08:50|18.43|18.23|18.43|18.23|18.44|18.24|18.42|18.22|7
1650989340000|2022-04-26 16:09:00|18.44|18.24|18.43|18.23|18.44|18.24|18.42|18.22|4
1650989350000|2022-04-26 16:09:10|18.42|18.22|18.42|18.22|18.43|18.23|18.42|18.22|3
1650989360000|2022-04-26 16:09:20|18.43|18.23|18.43|18.23|18.43|18.23|18.43|18.23|1
1650989380000|2022-04-26 16:09:40|18.44|18.24|18.45|18.25|18.45|18.25|18.43|18.23|12
1650989400000|2022-04-26 16:10:00|18.44|18.24|18.44|18.24|18.44|18.24|18.44|18.24|1
1650989420000|2022-04-26 16:10:20|18.43|18.23|18.43|18.23|18.44|18.24|18.43|18.23|3
1650989450000|2022-04-26 16:10:50|18.42|18.22|18.41|18.21|18.42|18.22|18.41|18.21|6
1650989460000|2022-04-26 16:11:00|18.4|18.2|18.41|18.21|18.41|18.21|18.4|18.2|2
1650989470000|2022-04-26 16:11:10|18.42|18.22|18.42|18.22|18.43|18.23|18.41|18.21|5
1650989480000|2022-04-26 16:11:20|18.43|18.23|18.43|18.23|18.43|18.23|18.42|18.22|3
1650989500000|2022-04-26 16:11:40|18.44|18.24|18.44|18.24|18.44|18.24|18.44|18.24|1
1650989510000|2022-04-26 16:11:50|18.43|18.23|18.43|18.23|18.43|18.23|18.43|18.23|1
1650989520000|2022-04-26 16:12:00|18.44|18.24|18.43|18.23|18.44|18.24|18.43|18.23|2
1650989560000|2022-04-26 16:12:40|18.42|18.22|18.43|18.23|18.43|18.23|18.42|18.22|2
1650989570000|2022-04-26 16:12:50|18.42|18.22|18.43|18.23|18.43|18.23|18.42|18.22|8
1650989580000|2022-04-26 16:13:00|18.42|18.22|18.42|18.22|18.42|18.22|18.42|18.22|1
1650989600000|2022-04-26 16:13:20|18.41|18.21|18.41|18.21|18.42|18.22|18.41|18.21|3
1650989610000|2022-04-26 16:13:30|18.42|18.22|18.43|18.23|18.43|18.23|18.42|18.22|2
1650989620000|2022-04-26 16:13:40|18.44|18.24|18.43|18.23|18.44|18.24|18.43|18.23|6
1650989650000|2022-04-26 16:14:10|18.42|18.22|18.42|18.22|18.43|18.23|18.42|18.22|3
1650989660000|2022-04-26 16:14:20|18.41|18.21|18.42|18.22|18.42|18.22|18.41|18.21|6
1650989670000|2022-04-26 16:14:30|18.41|18.21|18.41|18.21|18.42|18.22|18.41|18.21|3
1650989680000|2022-04-26 16:14:40|18.42|18.22|18.42|18.22|18.42|18.22|18.42|18.22|1
1650989700000|2022-04-26 16:15:00|18.41|18.21|18.4|18.2|18.41|18.21|18.4|18.2|2
1650989710000|2022-04-26 16:15:10|18.41|18.21|18.4|18.2|18.41|18.21|18.4|18.2|12
1650989720000|2022-04-26 16:15:20|18.41|18.21|18.4|18.2|18.41|18.21|18.4|18.2|2
1650989730000|2022-04-26 16:15:30|18.41|18.21|18.39|18.19|18.41|18.21|18.39|18.19|5
1650989740000|2022-04-26 16:15:40|18.38|18.18|18.38|18.18|18.38|18.18|18.38|18.18|1
1650989750000|2022-04-26 16:15:50|18.37|18.17|18.36|18.16|18.38|18.18|18.36|18.16|6
1650989760000|2022-04-26 16:16:00|18.35|18.15|18.35|18.15|18.36|18.16|18.35|18.15|3
1650989790000|2022-04-26 16:16:30|18.36|18.16|18.36|18.16|18.36|18.16|18.36|18.16|1
1650989800000|2022-04-26 16:16:40|18.37|18.17|18.38|18.18|18.38|18.18|18.36|18.16|4
1650989810000|2022-04-26 16:16:50|18.37|18.17|18.38|18.18|18.38|18.18|18.37|18.17|2
1650989820000|2022-04-26 16:17:00|18.37|18.17|18.35|18.15|18.38|18.18|18.35|18.15|9
1650989840000|2022-04-26 16:17:20|18.34|18.14|18.34|18.14|18.35|18.15|18.34|18.14|3
1650989850000|2022-04-26 16:17:30|18.35|18.15|18.34|18.14|18.35|18.15|18.34|18.14|2
1650989860000|2022-04-26 16:17:40|18.33|18.13|18.34|18.14|18.34|18.14|18.33|18.13|2
1650989870000|2022-04-26 16:17:50|18.33|18.13|18.34|18.14|18.35|18.15|18.33|18.13|8
1650989890000|2022-04-26 16:18:10|18.33|18.13|18.34|18.14|18.34|18.14|18.33|18.13|8
1650989940000|2022-04-26 16:19:00|18.35|18.15|18.34|18.14|18.35|18.15|18.34|18.14|2
1650989980000|2022-04-26 16:19:40|18.35|18.15|18.35|18.15|18.35|18.15|18.34|18.14|3
1650989990000|2022-04-26 16:19:50|18.36|18.16|18.36|18.16|18.36|18.16|18.35|18.15|3
1650990000000|2022-04-26 16:20:00|18.37|18.17|18.37|18.17|18.38|18.18|18.37|18.17|5
1650990010000|2022-04-26 16:20:10|18.38|18.18|18.38|18.18|18.38|18.18|18.38|18.18|1
1650990020000|2022-04-26 16:20:20|18.39|18.19|18.39|18.19|18.39|18.19|18.39|18.19|1
1650990040000|2022-04-26 16:20:40|18.4|18.2|18.4|18.2|18.4|18.2|18.39|18.19|5
1650990050000|2022-04-26 16:20:50|18.41|18.21|18.41|18.21|18.41|18.21|18.41|18.21|1
1650990060000|2022-04-26 16:21:00|18.4|18.2|18.4|18.2|18.41|18.21|18.4|18.2|7
1650990070000|2022-04-26 16:21:10|18.41|18.21|18.39|18.19|18.41|18.21|18.39|18.19|5
1650990080000|2022-04-26 16:21:20|18.4|18.2|18.4|18.2|18.4|18.2|18.39|18.19|17
1650990090000|2022-04-26 16:21:30|18.39|18.19|18.4|18.2|18.4|18.2|18.39|18.19|10
1650990100000|2022-04-26 16:21:40|18.39|18.19|18.39|18.19|18.39|18.19|18.39|18.19|1
1650990120000|2022-04-26 16:22:00|18.38|18.18|18.38|18.18|18.38|18.18|18.38|18.18|1
1650990130000|2022-04-26 16:22:10|18.37|18.17|18.38|18.18|18.38|18.18|18.37|18.17|4
1650990140000|2022-04-26 16:22:20|18.37|18.17|18.37|18.17|18.38|18.18|18.37|18.17|5
1650990150000|2022-04-26 16:22:30|18.38|18.18|18.39|18.19|18.39|18.19|18.38|18.18|2
1650990160000|2022-04-26 16:22:40|18.4|18.2|18.4|18.2|18.4|18.2|18.39|18.19|9
1650990170000|2022-04-26 16:22:50|18.39|18.19|18.4|18.2|18.4|18.2|18.39|18.19|8
1650990230000|2022-04-26 16:23:50|18.41|18.21|18.42|18.22|18.43|18.23|18.41|18.21|6
1650990240000|2022-04-26 16:24:00|18.43|18.23|18.41|18.21|18.43|18.23|18.41|18.21|5
1650990250000|2022-04-26 16:24:10|18.42|18.22|18.42|18.22|18.42|18.22|18.41|18.21|3
1650990260000|2022-04-26 16:24:20|18.41|18.21|18.42|18.22|18.42|18.22|18.41|18.21|4
1650990280000|2022-04-26 16:24:40|18.41|18.21|18.41|18.21|18.41|18.21|18.41|18.21|1
1650990300000|2022-04-26 16:25:00|18.42|18.22|18.42|18.22|18.43|18.23|18.42|18.22|7
1650990310000|2022-04-26 16:25:10|18.41|18.21|18.42|18.22|18.42|18.22|18.41|18.21|10
1650990320000|2022-04-26 16:25:20|18.41|18.21|18.41|18.21|18.42|18.22|18.41|18.21|5
1650990330000|2022-04-26 16:25:30|18.42|18.22|18.42|18.22|18.42|18.22|18.42|18.22|1
1650990340000|2022-04-26 16:25:40|18.43|18.23|18.43|18.23|18.43|18.23|18.43|18.23|1
1650990350000|2022-04-26 16:25:50|18.42|18.22|18.43|18.23|18.44|18.24|18.42|18.22|4
1650990360000|2022-04-26 16:26:00|18.42|18.22|18.41|18.21|18.42|18.22|18.41|18.21|2
1650990370000|2022-04-26 16:26:10|18.4|18.2|18.41|18.21|18.42|18.22|18.4|18.2|8
1650990380000|2022-04-26 16:26:20|18.4|18.2|18.41|18.21|18.41|18.21|18.4|18.2|4
1650990420000|2022-04-26 16:27:00|18.42|18.22|18.42|18.22|18.42|18.22|18.41|18.21|3
1650990460000|2022-04-26 16:27:40|18.41|18.21|18.42|18.22|18.42|18.22|18.41|18.21|2
1650990480000|2022-04-26 16:28:00|18.41|18.21|18.42|18.22|18.42|18.22|18.41|18.21|8
1650990500000|2022-04-26 16:28:20|18.43|18.23|18.43|18.23|18.43|18.23|18.43|18.23|1
1650990550000|2022-04-26 16:29:10|18.42|18.22|18.42|18.22|18.43|18.23|18.42|18.22|5
1650990560000|2022-04-26 16:29:20|18.43|18.23|18.42|18.22|18.43|18.23|18.42|18.22|2
1650990570000|2022-04-26 16:29:30|18.43|18.23|18.42|18.22|18.43|18.23|18.42|18.22|2
1650990580000|2022-04-26 16:29:40|18.41|18.21|18.42|18.22|18.42|18.22|18.41|18.21|2
1650990590000|2022-04-26 16:29:50|18.41|18.21|18.41|18.21|18.41|18.21|18.41|18.21|1
1650990600000|2022-04-26 16:30:00|18.42|18.22|18.41|18.21|18.42|18.22|18.41|18.21|2
1650990640000|2022-04-26 16:30:40|18.4|18.2|18.4|18.2|18.4|18.2|18.4|18.2|1
1650990680000|2022-04-26 16:31:20|18.39|18.19|18.39|18.19|18.4|18.2|18.39|18.19|7
1650990690000|2022-04-26 16:31:30|18.4|18.2|18.39|18.19|18.4|18.2|18.39|18.19|2
1650990700000|2022-04-26 16:31:40|18.38|18.18|18.38|18.18|18.39|18.19|18.38|18.18|9
1650990710000|2022-04-26 16:31:50|18.37|18.17|18.36|18.16|18.37|18.17|18.36|18.16|6
1650990720000|2022-04-26 16:32:00|18.37|18.17|18.37|18.17|18.37|18.17|18.36|18.16|3
1650990730000|2022-04-26 16:32:10|18.38|18.18|18.38|18.18|18.38|18.18|18.38|18.18|1
1650990740000|2022-04-26 16:32:20|18.39|18.19|18.39|18.19|18.39|18.19|18.38|18.18|5
1650990750000|2022-04-26 16:32:30|18.38|18.18|18.38|18.18|18.39|18.19|18.38|18.18|7
1650990760000|2022-04-26 16:32:40|18.39|18.19|18.39|18.19|18.39|18.19|18.38|18.18|5
1650990770000|2022-04-26 16:32:50|18.4|18.2|18.39|18.19|18.4|18.2|18.39|18.19|2
1650990780000|2022-04-26 16:33:00|18.4|18.2|18.39|18.19|18.4|18.2|18.39|18.19|2
1650990800000|2022-04-26 16:33:20|18.38|18.18|18.38|18.18|18.39|18.19|18.37|18.17|9
1650990810000|2022-04-26 16:33:30|18.39|18.19|18.39|18.19|18.39|18.19|18.39|18.19|1
1650990820000|2022-04-26 16:33:40|18.38|18.18|18.39|18.19|18.39|18.19|18.38|18.18|8
1650990830000|2022-04-26 16:33:50|18.38|18.18|18.39|18.19|18.39|18.19|18.38|18.18|2
1650990840000|2022-04-26 16:34:00|18.38|18.18|18.4|18.2|18.4|18.2|18.38|18.18|3
1650990860000|2022-04-26 16:34:20|18.41|18.21|18.4|18.2|18.41|18.21|18.4|18.2|2
1650990880000|2022-04-26 16:34:40|18.39|18.19|18.39|18.19|18.4|18.2|18.39|18.19|3
1650990890000|2022-04-26 16:34:50|18.38|18.18|18.39|18.19|18.39|18.19|18.38|18.18|4
1650990900000|2022-04-26 16:35:00|18.4|18.2|18.4|18.2|18.4|18.2|18.39|18.19|5
1650990910000|2022-04-26 16:35:10|18.39|18.19|18.39|18.19|18.39|18.19|18.39|18.19|1
1650990920000|2022-04-26 16:35:20|18.4|18.2|18.4|18.2|18.4|18.2|18.4|18.2|1
1650990940000|2022-04-26 16:35:40|18.41|18.21|18.4|18.2|18.41|18.21|18.4|18.2|4
1650990950000|2022-04-26 16:35:50|18.41|18.21|18.4|18.2|18.41|18.21|18.4|18.2|8
1650990960000|2022-04-26 16:36:00|18.41|18.21|18.41|18.21|18.41|18.21|18.4|18.2|19
1650990970000|2022-04-26 16:36:10|18.4|18.2|18.4|18.2|18.41|18.21|18.4|18.2|9
1650991000000|2022-04-26 16:36:40|18.39|18.19|18.4|18.2|18.4|18.2|18.39|18.19|4
1650991010000|2022-04-26 16:36:50|18.39|18.19|18.4|18.2|18.4|18.2|18.39|18.19|8
1650991020000|2022-04-26 16:37:00|18.39|18.19|18.39|18.19|18.4|18.2|18.38|18.18|7
1650991030000|2022-04-26 16:37:10|18.38|18.18|18.38|18.18|18.39|18.19|18.38|18.18|7
1650991040000|2022-04-26 16:37:20|18.39|18.19|18.38|18.18|18.39|18.19|18.38|18.18|2
1650991050000|2022-04-26 16:37:30|18.37|18.17|18.36|18.16|18.37|18.17|18.36|18.16|10
1650991060000|2022-04-26 16:37:40|18.37|18.17|18.36|18.16|18.37|18.17|18.35|18.15|10
1650991070000|2022-04-26 16:37:50|18.35|18.15|18.36|18.16|18.36|18.16|18.35|18.15|12
1650991080000|2022-04-26 16:38:00|18.35|18.15|18.35|18.15|18.36|18.16|18.35|18.15|7
1650991100000|2022-04-26 16:38:20|18.36|18.16|18.36|18.16|18.36|18.16|18.35|18.15|9
1650991110000|2022-04-26 16:38:30|18.37|18.17|18.37|18.17|18.37|18.17|18.37|18.17|1
1650991120000|2022-04-26 16:38:40|18.38|18.18|18.37|18.17|18.38|18.18|18.37|18.17|12
1650991130000|2022-04-26 16:38:50|18.38|18.18|18.37|18.17|18.38|18.18|18.37|18.17|10
1650991140000|2022-04-26 16:39:00|18.36|18.16|18.37|18.17|18.37|18.17|18.36|18.16|2
1650991150000|2022-04-26 16:39:10|18.36|18.16|18.37|18.17|18.37|18.17|18.36|18.16|10
1650991160000|2022-04-26 16:39:20|18.36|18.16|18.36|18.16|18.37|18.17|18.36|18.16|3
1650991190000|2022-04-26 16:39:50|18.37|18.17|18.37|18.17|18.37|18.17|18.36|18.16|7
1650991200000|2022-04-26 16:40:00|18.36|18.16|18.36|18.16|18.37|18.17|18.36|18.16|13
1650991210000|2022-04-26 16:40:10|18.35|18.15|18.35|18.15|18.36|18.16|18.34|18.14|13
1650991220000|2022-04-26 16:40:20|18.34|18.14|18.35|18.15|18.35|18.15|18.34|18.14|8
1650991240000|2022-04-26 16:40:40|18.36|18.16|18.36|18.16|18.36|18.16|18.36|18.16|1
1650991250000|2022-04-26 16:40:50|18.35|18.15|18.36|18.16|18.37|18.17|18.35|18.15|10
1650991260000|2022-04-26 16:41:00|18.37|18.17|18.37|18.17|18.37|18.17|18.36|18.16|9
1650991270000|2022-04-26 16:41:10|18.38|18.18|18.37|18.17|18.38|18.18|18.36|18.16|10
1650991280000|2022-04-26 16:41:20|18.36|18.16|18.37|18.17|18.37|18.17|18.36|18.16|12
1650991290000|2022-04-26 16:41:30|18.38|18.18|18.38|18.18|18.38|18.18|18.37|18.17|9
1650991300000|2022-04-26 16:41:40|18.37|18.17|18.38|18.18|18.38|18.18|18.37|18.17|4
1650991310000|2022-04-26 16:41:50|18.39|18.19|18.39|18.19|18.39|18.19|18.39|18.19|1
1650991320000|2022-04-26 16:42:00|18.38|18.18|18.38|18.18|18.39|18.19|18.38|18.18|13
1650991330000|2022-04-26 16:42:10|18.39|18.19|18.39|18.19|18.39|18.19|18.38|18.18|3
1650991340000|2022-04-26 16:42:20|18.38|18.18|18.38|18.18|18.38|18.18|18.38|18.18|1
1650991350000|2022-04-26 16:42:30|18.37|18.17|18.38|18.18|18.38|18.18|18.37|18.17|4
1650991360000|2022-04-26 16:42:40|18.37|18.17|18.37|18.17|18.38|18.18|18.37|18.17|5
1650991410000|2022-04-26 16:43:30|18.38|18.18|18.38|18.18|18.38|18.18|18.37|18.17|3
1650991420000|2022-04-26 16:43:40|18.37|18.17|18.37|18.17|18.38|18.18|18.37|18.17|3
1650991470000|2022-04-26 16:44:30|18.36|18.16|18.37|18.17|18.37|18.17|18.36|18.16|4
1650991480000|2022-04-26 16:44:40|18.36|18.16|18.37|18.17|18.37|18.17|18.36|18.16|4
1650991490000|2022-04-26 16:44:50|18.36|18.16|18.37|18.17|18.37|18.17|18.36|18.16|2
1650991500000|2022-04-26 16:45:00|18.36|18.16|18.36|18.16|18.36|18.16|18.36|18.16|1
1650991510000|2022-04-26 16:45:10|18.35|18.15|18.35|18.15|18.35|18.15|18.34|18.14|5
1650991520000|2022-04-26 16:45:20|18.34|18.14|18.34|18.14|18.35|18.15|18.34|18.14|3
1650991530000|2022-04-26 16:45:30|18.35|18.15|18.35|18.15|18.35|18.15|18.34|18.14|7
1650991540000|2022-04-26 16:45:40|18.34|18.14|18.35|18.15|18.35|18.15|18.34|18.14|12
1650991550000|2022-04-26 16:45:50|18.34|18.14|18.35|18.15|18.35|18.15|18.34|18.14|4
1650991580000|2022-04-26 16:46:20|18.36|18.16|18.37|18.17|18.37|18.17|18.36|18.16|2
1650991590000|2022-04-26 16:46:30|18.38|18.18|18.37|18.17|18.38|18.18|18.37|18.17|4
1650991600000|2022-04-26 16:46:40|18.38|18.18|18.37|18.17|18.38|18.18|18.37|18.17|20
1650991610000|2022-04-26 16:46:50|18.38|18.18|18.36|18.16|18.38|18.18|18.36|18.16|5
1650991620000|2022-04-26 16:47:00|18.37|18.17|18.36|18.16|18.37|18.17|18.36|18.16|2
1650991630000|2022-04-26 16:47:10|18.35|18.15|18.35|18.15|18.35|18.15|18.35|18.15|1
1650991640000|2022-04-26 16:47:20|18.34|18.14|18.34|18.14|18.34|18.14|18.34|18.14|1
1650991650000|2022-04-26 16:47:30|18.33|18.13|18.32|18.12|18.33|18.13|18.32|18.12|10
1650991660000|2022-04-26 16:47:40|18.33|18.13|18.33|18.13|18.33|18.13|18.32|18.12|5
1650991670000|2022-04-26 16:47:50|18.32|18.12|18.33|18.13|18.33|18.13|18.32|18.12|14
1650991680000|2022-04-26 16:48:00|18.34|18.14|18.34|18.14|18.34|18.14|18.33|18.13|3
1650991710000|2022-04-26 16:48:30|18.33|18.13|18.33|18.13|18.34|18.14|18.33|18.13|9
1650991740000|2022-04-26 16:49:00|18.34|18.14|18.34|18.14|18.34|18.14|18.33|18.13|9
1650991750000|2022-04-26 16:49:10|18.33|18.13|18.34|18.14|18.34|18.14|18.33|18.13|2
1650991760000|2022-04-26 16:49:20|18.33|18.13|18.34|18.14|18.34|18.14|18.33|18.13|6
1650991770000|2022-04-26 16:49:30|18.33|18.13|18.34|18.14|18.34|18.14|18.33|18.13|6
1650991800000|2022-04-26 16:50:00|18.35|18.15|18.35|18.15|18.35|18.15|18.35|18.15|1
1650991860000|2022-04-26 16:51:00|18.34|18.14|18.35|18.15|18.35|18.15|18.34|18.14|6
1650991870000|2022-04-26 16:51:10|18.34|18.14|18.35|18.15|18.35|18.15|18.34|18.14|10
1650991880000|2022-04-26 16:51:20|18.34|18.14|18.34|18.14|18.34|18.14|18.34|18.14|1
1650991890000|2022-04-26 16:51:30|18.35|18.15|18.36|18.16|18.36|18.16|18.35|18.15|2
1650991900000|2022-04-26 16:51:40|18.35|18.15|18.36|18.16|18.36|18.16|18.35|18.15|2
1650991920000|2022-04-26 16:52:00|18.37|18.17|18.37|18.17|18.37|18.17|18.37|18.17|1
1650991950000|2022-04-26 16:52:30|18.36|18.16|18.36|18.16|18.37|18.17|18.36|18.16|3
1650991960000|2022-04-26 16:52:40|18.37|18.17|18.36|18.16|18.37|18.17|18.36|18.16|6
1650991970000|2022-04-26 16:52:50|18.37|18.17|18.36|18.16|18.37|18.17|18.36|18.16|6
1650991980000|2022-04-26 16:53:00|18.37|18.17|18.36|18.16|18.37|18.17|18.36|18.16|6
1650992000000|2022-04-26 16:53:20|18.35|18.15|18.35|18.15|18.36|18.16|18.35|18.15|5
1650992020000|2022-04-26 16:53:40|18.34|18.14|18.35|18.15|18.35|18.15|18.34|18.14|2
1650992030000|2022-04-26 16:53:50|18.36|18.16|18.36|18.16|18.36|18.16|18.35|18.15|3
1650992040000|2022-04-26 16:54:00|18.35|18.15|18.35|18.15|18.35|18.15|18.35|18.15|1
1650992050000|2022-04-26 16:54:10|18.36|18.16|18.36|18.16|18.36|18.16|18.36|18.16|1
1650992080000|2022-04-26 16:54:40|18.37|18.17|18.37|18.17|18.37|18.17|18.36|18.16|3
1650992090000|2022-04-26 16:54:50|18.36|18.16|18.37|18.17|18.37|18.17|18.36|18.16|4
1650992100000|2022-04-26 16:55:00|18.36|18.16|18.37|18.17|18.37|18.17|18.36|18.16|4
1650992110000|2022-04-26 16:55:10|18.36|18.16|18.36|18.16|18.36|18.16|18.36|18.16|1
1650992120000|2022-04-26 16:55:20|18.37|18.17|18.37|18.17|18.37|18.17|18.36|18.16|9
1650992130000|2022-04-26 16:55:30|18.36|18.16|18.36|18.16|18.37|18.17|18.36|18.16|13
1650992140000|2022-04-26 16:55:40|18.37|18.17|18.36|18.16|18.37|18.17|18.36|18.16|2
1650992150000|2022-04-26 16:55:50|18.37|18.17|18.36|18.16|18.37|18.17|18.36|18.16|2
1650992180000|2022-04-26 16:56:20|18.35|18.15|18.35|18.15|18.35|18.15|18.35|18.15|1
1650992200000|2022-04-26 16:56:40|18.36|18.16|18.36|18.16|18.37|18.17|18.35|18.15|7
1650992210000|2022-04-26 16:56:50|18.37|18.17|18.36|18.16|18.37|18.17|18.36|18.16|8
1650992220000|2022-04-26 16:57:00|18.37|18.17|18.36|18.16|18.37|18.17|18.36|18.16|8
1650992230000|2022-04-26 16:57:10|18.37|18.17|18.37|18.17|18.37|18.17|18.36|18.16|11
1650992240000|2022-04-26 16:57:20|18.36|18.16|18.37|18.17|18.37|18.17|18.36|18.16|14
1650992250000|2022-04-26 16:57:30|18.36|18.16|18.36|18.16|18.37|18.17|18.36|18.16|7
1650992260000|2022-04-26 16:57:40|18.37|18.17|18.38|18.18|18.38|18.18|18.37|18.17|2
1650992270000|2022-04-26 16:57:50|18.37|18.17|18.38|18.18|18.38|18.18|18.37|18.17|4
1650992280000|2022-04-26 16:58:00|18.39|18.19|18.4|18.2|18.4|18.2|18.39|18.19|2
1650992290000|2022-04-26 16:58:10|18.39|18.19|18.39|18.19|18.4|18.2|18.39|18.19|7
1650992300000|2022-04-26 16:58:20|18.38|18.18|18.38|18.18|18.39|18.19|18.38|18.18|9
1650992310000|2022-04-26 16:58:30|18.39|18.19|18.39|18.19|18.39|18.19|18.38|18.18|5
1650992320000|2022-04-26 16:58:40|18.38|18.18|18.39|18.19|18.39|18.19|18.38|18.18|10
1650992330000|2022-04-26 16:58:50|18.38|18.18|18.38|18.18|18.39|18.19|18.38|18.18|3
1650992350000|2022-04-26 16:59:10|18.39|18.19|18.39|18.19|18.39|18.19|18.38|18.18|3
1650992360000|2022-04-26 16:59:20|18.38|18.18|18.39|18.19|18.39|18.19|18.38|18.18|4
1650992370000|2022-04-26 16:59:30|18.4|18.2|18.4|18.2|18.4|18.2|18.39|18.19|3
1650992380000|2022-04-26 16:59:40|18.39|18.19|18.4|18.2|18.4|18.2|18.39|18.19|8
1650992390000|2022-04-26 16:59:50|18.39|18.19|18.39|18.19|18.4|18.2|18.39|18.19|5
1650992400000|2022-04-26 17:00:00|18.4|18.2|18.39|18.19|18.4|18.2|18.39|18.19|2
1650992410000|2022-04-26 17:00:10|18.38|18.18|18.39|18.19|18.39|18.19|18.38|18.18|4
1650992420000|2022-04-26 17:00:20|18.38|18.18|18.39|18.19|18.39|18.19|18.38|18.18|6
1650992430000|2022-04-26 17:00:30|18.38|18.18|18.38|18.18|18.38|18.18|18.38|18.18|1
1650992440000|2022-04-26 17:00:40|18.39|18.19|18.39|18.19|18.39|18.19|18.38|18.18|3
1650992450000|2022-04-26 17:00:50|18.38|18.18|18.39|18.19|18.39|18.19|18.38|18.18|2
1650992460000|2022-04-26 17:01:00|18.38|18.18|18.38|18.18|18.38|18.18|18.38|18.18|1
1650992470000|2022-04-26 17:01:10|18.39|18.19|18.38|18.18|18.39|18.19|18.38|18.18|2
1650992480000|2022-04-26 17:01:20|18.37|18.17|18.37|18.17|18.38|18.18|18.37|18.17|3
1650992500000|2022-04-26 17:01:40|18.36|18.16|18.36|18.16|18.36|18.16|18.36|18.16|1
1650992560000|2022-04-26 17:02:40|18.35|18.15|18.35|18.15|18.36|18.16|18.35|18.15|5
1650992570000|2022-04-26 17:02:50|18.36|18.16|18.36|18.16|18.36|18.16|18.36|18.16|1
1650992620000|2022-04-26 17:03:40|18.35|18.15|18.35|18.15|18.35|18.15|18.35|18.15|1
1650992630000|2022-04-26 17:03:50|18.34|18.14|18.35|18.15|18.35|18.15|18.34|18.14|8
1650992660000|2022-04-26 17:04:20|18.36|18.16|18.35|18.15|18.36|18.16|18.35|18.15|12
1650992670000|2022-04-26 17:04:30|18.36|18.16|18.35|18.15|18.36|18.16|18.35|18.15|2
1650992710000|2022-04-26 17:05:10|18.36|18.16|18.35|18.15|18.36|18.16|18.35|18.15|2
1650992720000|2022-04-26 17:05:20|18.36|18.16|18.35|18.15|18.36|18.16|18.35|18.15|4
1650992730000|2022-04-26 17:05:30|18.36|18.16|18.36|18.16|18.36|18.16|18.35|18.15|3
1650992740000|2022-04-26 17:05:40|18.35|18.15|18.35|18.15|18.35|18.15|18.35|18.15|1
1650992750000|2022-04-26 17:05:50|18.36|18.16|18.35|18.15|18.36|18.16|18.35|18.15|2
1650992780000|2022-04-26 17:06:20|18.34|18.14|18.34|18.14|18.34|18.14|18.34|18.14|1
1650992800000|2022-04-26 17:06:40|18.35|18.15|18.34|18.14|18.35|18.15|18.34|18.14|2
1650992850000|2022-04-26 17:07:30|18.35|18.15|18.35|18.15|18.35|18.15|18.34|18.14|3
1650992860000|2022-04-26 17:07:40|18.34|18.14|18.34|18.14|18.34|18.14|18.34|18.14|1
1650992920000|2022-04-26 17:08:40|18.35|18.15|18.35|18.15|18.35|18.15|18.35|18.15|1
1650992930000|2022-04-26 17:08:50|18.34|18.14|18.34|18.14|18.35|18.15|18.34|18.14|7
1650992960000|2022-04-26 17:09:20|18.35|18.15|18.35|18.15|18.35|18.15|18.35|18.15|1
1650992970000|2022-04-26 17:09:30|18.34|18.14|18.34|18.14|18.34|18.14|18.34|18.14|1
1650993000000|2022-04-26 17:10:00|18.33|18.13|18.33|18.13|18.34|18.14|18.33|18.13|5
1650993010000|2022-04-26 17:10:10|18.34|18.14|18.34|18.14|18.35|18.15|18.34|18.14|3
1650993020000|2022-04-26 17:10:20|18.33|18.13|18.33|18.13|18.33|18.13|18.33|18.13|1
1650993040000|2022-04-26 17:10:40|18.32|18.12|18.32|18.12|18.33|18.13|18.32|18.12|3
1650993100000|2022-04-26 17:11:40|18.33|18.13|18.34|18.14|18.34|18.14|18.32|18.12|6
1650993110000|2022-04-26 17:11:50|18.33|18.13|18.33|18.13|18.33|18.13|18.33|18.13|1
1650993120000|2022-04-26 17:12:00|18.34|18.14|18.33|18.13|18.34|18.14|18.33|18.13|2
1650993130000|2022-04-26 17:12:10|18.32|18.12|18.33|18.13|18.33|18.13|18.32|18.12|4
1650993140000|2022-04-26 17:12:20|18.32|18.12|18.32|18.12|18.32|18.12|18.32|18.12|1
1650993150000|2022-04-26 17:12:30|18.31|18.11|18.32|18.12|18.32|18.12|18.31|18.11|2
1650993170000|2022-04-26 17:12:50|18.31|18.11|18.31|18.11|18.32|18.12|18.31|18.11|9
1650993180000|2022-04-26 17:13:00|18.32|18.12|18.32|18.12|18.32|18.12|18.31|18.11|3
1650993190000|2022-04-26 17:13:10|18.33|18.13|18.33|18.13|18.33|18.13|18.33|18.13|1
1650993210000|2022-04-26 17:13:30|18.32|18.12|18.32|18.12|18.32|18.12|18.32|18.12|1
1650993220000|2022-04-26 17:13:40|18.31|18.11|18.31|18.11|18.32|18.12|18.31|18.11|7
1650993230000|2022-04-26 17:13:50|18.32|18.12|18.29|18.09|18.32|18.12|18.29|18.09|12
1650993250000|2022-04-26 17:14:10|18.28|18.08|18.28|18.08|18.28|18.08|18.28|18.08|1
1650993260000|2022-04-26 17:14:20|18.27|18.07|18.27|18.07|18.28|18.08|18.27|18.07|3
1650993270000|2022-04-26 17:14:30|18.28|18.08|18.31|18.11|18.31|18.11|18.28|18.08|3
1650993280000|2022-04-26 17:14:40|18.3|18.1|18.31|18.11|18.31|18.11|18.3|18.1|2
1650993290000|2022-04-26 17:14:50|18.3|18.1|18.31|18.11|18.31|18.11|18.3|18.1|4
1650993300000|2022-04-26 17:15:00|18.32|18.12|18.32|18.12|18.32|18.12|18.31|18.11|7
1650993310000|2022-04-26 17:15:10|18.31|18.11|18.31|18.11|18.31|18.11|18.31|18.11|1
1650993320000|2022-04-26 17:15:20|18.32|18.12|18.32|18.12|18.32|18.12|18.32|18.12|1
1650993330000|2022-04-26 17:15:30|18.33|18.13|18.33|18.13|18.33|18.13|18.33|18.13|1
1650993340000|2022-04-26 17:15:40|18.32|18.12|18.32|18.12|18.32|18.12|18.32|18.12|1
1650993370000|2022-04-26 17:16:10|18.31|18.11|18.31|18.11|18.32|18.12|18.31|18.11|3
1650993390000|2022-04-26 17:16:30|18.3|18.1|18.29|18.09|18.3|18.1|18.29|18.09|2
1650993400000|2022-04-26 17:16:40|18.3|18.1|18.29|18.09|18.3|18.1|18.29|18.09|6
1650993410000|2022-04-26 17:16:50|18.28|18.08|18.28|18.08|18.29|18.09|18.28|18.08|7
1650993420000|2022-04-26 17:17:00|18.29|18.09|18.29|18.09|18.29|18.09|18.28|18.08|5
1650993450000|2022-04-26 17:17:30|18.3|18.1|18.3|18.1|18.3|18.1|18.3|18.1|1
1650993480000|2022-04-26 17:18:00|18.29|18.09|18.29|18.09|18.29|18.09|18.29|18.09|1
1650993490000|2022-04-26 17:18:10|18.3|18.1|18.29|18.09|18.3|18.1|18.29|18.09|8
1650993500000|2022-04-26 17:18:20|18.3|18.1|18.29|18.09|18.3|18.1|18.29|18.09|2
1650993510000|2022-04-26 17:18:30|18.28|18.08|18.28|18.08|18.28|18.08|18.28|18.08|1
1650993520000|2022-04-26 17:18:40|18.29|18.09|18.29|18.09|18.29|18.09|18.28|18.08|3
1650993570000|2022-04-26 17:19:30|18.3|18.1|18.3|18.1|18.3|18.1|18.3|18.1|1
1650993580000|2022-04-26 17:19:40|18.31|18.11|18.31|18.11|18.31|18.11|18.31|18.11|1
1650993590000|2022-04-26 17:19:50|18.3|18.1|18.31|18.11|18.31|18.11|18.3|18.1|2
1650993670000|2022-04-26 17:21:10|18.3|18.1|18.27|18.07|18.3|18.1|18.27|18.07|4
1650993680000|2022-04-26 17:21:20|18.26|18.06|18.25|18.05|18.27|18.07|18.25|18.05|6
1650993690000|2022-04-26 17:21:30|18.26|18.06|18.23|18.03|18.26|18.06|18.23|18.03|6
1650993700000|2022-04-26 17:21:40|18.22|18.02|18.22|18.02|18.23|18.03|18.22|18.02|3
1650993710000|2022-04-26 17:21:50|18.21|18.01|18.21|18.01|18.21|18.01|18.21|18.01|1
1650993740000|2022-04-26 17:22:20|18.22|18.02|18.23|18.03|18.23|18.03|18.22|18.02|6
1650993750000|2022-04-26 17:22:30|18.24|18.04|18.32|18.12|18.32|18.12|18.23|18.03|15
1650993760000|2022-04-26 17:22:40|18.31|18.11|18.27|18.07|18.32|18.12|18.27|18.07|15
1650993770000|2022-04-26 17:22:50|18.28|18.08|18.28|18.08|18.29|18.09|18.28|18.08|5
1650993780000|2022-04-26 17:23:00|18.29|18.09|18.3|18.1|18.3|18.1|18.28|18.08|14
1650993790000|2022-04-26 17:23:10|18.29|18.09|18.29|18.09|18.3|18.1|18.28|18.08|9
1650993810000|2022-04-26 17:23:30|18.3|18.1|18.3|18.1|18.3|18.1|18.3|18.1|1
1650993830000|2022-04-26 17:23:50|18.29|18.09|18.29|18.09|18.29|18.09|18.29|18.09|1
1650993840000|2022-04-26 17:24:00|18.28|18.08|18.28|18.08|18.28|18.08|18.27|18.07|5
1650993850000|2022-04-26 17:24:10|18.27|18.07|18.24|18.04|18.27|18.07|18.24|18.04|10
1650993860000|2022-04-26 17:24:20|18.25|18.05|18.25|18.05|18.25|18.05|18.24|18.04|9
1650993870000|2022-04-26 17:24:30|18.26|18.06|18.26|18.06|18.26|18.06|18.25|18.05|5
1650993890000|2022-04-26 17:24:50|18.25|18.05|18.26|18.06|18.26|18.06|18.25|18.05|2
1650993900000|2022-04-26 17:25:00|18.27|18.07|18.27|18.07|18.27|18.07|18.27|18.07|1
1650993910000|2022-04-26 17:25:10|18.28|18.08|18.29|18.09|18.29|18.09|18.28|18.08|6
1650993930000|2022-04-26 17:25:30|18.3|18.1|18.28|18.08|18.3|18.1|18.28|18.08|7
1650993940000|2022-04-26 17:25:40|18.29|18.09|18.29|18.09|18.29|18.09|18.29|18.09|1
1650993950000|2022-04-26 17:25:50|18.28|18.08|18.28|18.08|18.28|18.08|18.28|18.08|1
1650993970000|2022-04-26 17:26:10|18.29|18.09|18.29|18.09|18.29|18.09|18.29|18.09|1
1650993980000|2022-04-26 17:26:20|18.3|18.1|18.29|18.09|18.3|18.1|18.29|18.09|2
1650994000000|2022-04-26 17:26:40|18.3|18.1|18.29|18.09|18.3|18.1|18.29|18.09|8
1650994010000|2022-04-26 17:26:50|18.3|18.1|18.3|18.1|18.3|18.1|18.29|18.09|5
1650994050000|2022-04-26 17:27:30|18.31|18.11|18.31|18.11|18.31|18.11|18.31|18.11|1
1650994060000|2022-04-26 17:27:40|18.3|18.1|18.3|18.1|18.3|18.1|18.3|18.1|1
1650994080000|2022-04-26 17:28:00|18.29|18.09|18.29|18.09|18.3|18.1|18.29|18.09|3
1650994090000|2022-04-26 17:28:10|18.3|18.1|18.3|18.1|18.3|18.1|18.29|18.09|3
1650994100000|2022-04-26 17:28:20|18.31|18.11|18.31|18.11|18.32|18.12|18.31|18.11|3
1650994120000|2022-04-26 17:28:40|18.3|18.1|18.3|18.1|18.3|18.1|18.29|18.09|9
1650994130000|2022-04-26 17:28:50|18.29|18.09|18.29|18.09|18.3|18.1|18.29|18.09|9
1650994140000|2022-04-26 17:29:00|18.3|18.1|18.3|18.1|18.3|18.1|18.29|18.09|15
1650994150000|2022-04-26 17:29:10|18.29|18.09|18.3|18.1|18.3|18.1|18.29|18.09|2
1650994160000|2022-04-26 17:29:20|18.29|18.09|18.29|18.09|18.3|18.1|18.29|18.09|3
1650994190000|2022-04-26 17:29:50|18.3|18.1|18.29|18.09|18.3|18.1|18.29|18.09|2
1650994200000|2022-04-26 17:30:00|18.28|18.08|18.29|18.09|18.29|18.09|18.28|18.08|8
1650994210000|2022-04-26 17:30:10|18.28|18.08|18.28|18.08|18.29|18.09|18.28|18.08|3
1650994250000|2022-04-26 17:30:50|18.27|18.07|18.27|18.07|18.27|18.07|18.27|18.07|1
1650994260000|2022-04-26 17:31:00|18.26|18.06|18.26|18.06|18.27|18.07|18.26|18.06|5
1650994290000|2022-04-26 17:31:30|18.25|18.05|18.26|18.06|18.26|18.06|18.25|18.05|6
1650994300000|2022-04-26 17:31:40|18.25|18.05|18.25|18.05|18.25|18.05|18.25|18.05|1
1650994310000|2022-04-26 17:31:50|18.24|18.04|18.25|18.05|18.25|18.05|18.24|18.04|4
1650994320000|2022-04-26 17:32:00|18.24|18.04|18.23|18.03|18.25|18.05|18.23|18.03|6
1650994330000|2022-04-26 17:32:10|18.22|18.02|18.22|18.02|18.23|18.03|18.22|18.02|3
1650994340000|2022-04-26 17:32:20|18.23|18.03|18.22|18.02|18.23|18.03|18.22|18.02|8
1650994350000|2022-04-26 17:32:30|18.23|18.03|18.23|18.03|18.23|18.03|18.22|18.02|5
1650994360000|2022-04-26 17:32:40|18.22|18.02|18.23|18.03|18.23|18.03|18.22|18.02|4
1650994390000|2022-04-26 17:33:10|18.24|18.04|18.24|18.04|18.24|18.04|18.23|18.03|3
1650994400000|2022-04-26 17:33:20|18.25|18.05|18.26|18.06|18.26|18.06|18.25|18.05|2
1650994410000|2022-04-26 17:33:30|18.27|18.07|18.27|18.07|18.27|18.07|18.27|18.07|1
1650994420000|2022-04-26 17:33:40|18.28|18.08|18.28|18.08|18.28|18.08|18.27|18.07|3
1650994430000|2022-04-26 17:33:50|18.27|18.07|18.27|18.07|18.27|18.07|18.27|18.07|1
1650994450000|2022-04-26 17:34:10|18.26|18.06|18.27|18.07|18.27|18.07|18.26|18.06|4
1650994460000|2022-04-26 17:34:20|18.26|18.06|18.27|18.07|18.27|18.07|18.26|18.06|6
1650994470000|2022-04-26 17:34:30|18.26|18.06|18.26|18.06|18.27|18.07|18.26|18.06|5
1650994480000|2022-04-26 17:34:40|18.27|18.07|18.26|18.06|18.27|18.07|18.26|18.06|2
1650994510000|2022-04-26 17:35:10|18.25|18.05|18.26|18.06|18.26|18.06|18.25|18.05|4
1650994520000|2022-04-26 17:35:20|18.25|18.05|18.25|18.05|18.26|18.06|18.25|18.05|7
1650994540000|2022-04-26 17:35:40|18.24|18.04|18.24|18.04|18.24|18.04|18.24|18.04|1
1650994550000|2022-04-26 17:35:50|18.23|18.03|18.23|18.03|18.24|18.04|18.23|18.03|7
1650994560000|2022-04-26 17:36:00|18.24|18.04|18.25|18.05|18.25|18.05|18.24|18.04|2
1650994570000|2022-04-26 17:36:10|18.24|18.04|18.23|18.03|18.24|18.04|18.23|18.03|4
1650994590000|2022-04-26 17:36:30|18.24|18.04|18.24|18.04|18.24|18.04|18.23|18.03|5
1650994600000|2022-04-26 17:36:40|18.23|18.03|18.23|18.03|18.23|18.03|18.23|18.03|1
1650994610000|2022-04-26 17:36:50|18.24|18.04|18.24|18.04|18.24|18.04|18.24|18.04|1
1650994630000|2022-04-26 17:37:10|18.23|18.03|18.23|18.03|18.23|18.03|18.23|18.03|1
1650994640000|2022-04-26 17:37:20|18.24|18.04|18.24|18.04|18.24|18.04|18.24|18.04|1
1650994660000|2022-04-26 17:37:40|18.25|18.05|18.26|18.06|18.26|18.06|18.24|18.04|6
1650994680000|2022-04-26 17:38:00|18.25|18.05|18.25|18.05|18.26|18.06|18.25|18.05|3
1650994690000|2022-04-26 17:38:10|18.26|18.06|18.26|18.06|18.26|18.06|18.26|18.06|1
1650994700000|2022-04-26 17:38:20|18.25|18.05|18.25|18.05|18.25|18.05|18.25|18.05|1
1650994710000|2022-04-26 17:38:30|18.24|18.04|18.25|18.05|18.26|18.06|18.24|18.04|6
1650994720000|2022-04-26 17:38:40|18.24|18.04|18.23|18.03|18.24|18.04|18.23|18.03|4
1650994730000|2022-04-26 17:38:50|18.22|18.02|18.22|18.02|18.22|18.02|18.22|18.02|1
1650994750000|2022-04-26 17:39:10|18.23|18.03|18.23|18.03|18.23|18.03|18.23|18.03|1
1650994760000|2022-04-26 17:39:20|18.24|18.04|18.24|18.04|18.24|18.04|18.24|18.04|1
1650994780000|2022-04-26 17:39:40|18.25|18.05|18.24|18.04|18.25|18.05|18.24|18.04|2
1650994790000|2022-04-26 17:39:50|18.25|18.05|18.24|18.04|18.25|18.05|18.24|18.04|10
1650994810000|2022-04-26 17:40:10|18.25|18.05|18.25|18.05|18.25|18.05|18.24|18.04|3
1650994820000|2022-04-26 17:40:20|18.24|18.04|18.24|18.04|18.25|18.05|18.24|18.04|5
1650994840000|2022-04-26 17:40:40|18.25|18.05|18.25|18.05|18.25|18.05|18.25|18.05|1
1650994860000|2022-04-26 17:41:00|18.24|18.04|18.24|18.04|18.24|18.04|18.24|18.04|1
1650994870000|2022-04-26 17:41:10|18.25|18.05|18.25|18.05|18.25|18.05|18.25|18.05|1
1650994880000|2022-04-26 17:41:20|18.26|18.06|18.26|18.06|18.27|18.07|18.26|18.06|5
1650994890000|2022-04-26 17:41:30|18.27|18.07|18.27|18.07|18.27|18.07|18.27|18.07|1
1650994910000|2022-04-26 17:41:50|18.26|18.06|18.27|18.07|18.27|18.07|18.26|18.06|4
1650994920000|2022-04-26 17:42:00|18.28|18.08|18.28|18.08|18.28|18.08|18.28|18.08|1
1650994930000|2022-04-26 17:42:10|18.27|18.07|18.28|18.08|18.28|18.08|18.27|18.07|8
1650994940000|2022-04-26 17:42:20|18.27|18.07|18.27|18.07|18.28|18.08|18.27|18.07|7
1650994950000|2022-04-26 17:42:30|18.28|18.08|18.28|18.08|18.28|18.08|18.27|18.07|7
1650994960000|2022-04-26 17:42:40|18.27|18.07|18.29|18.09|18.29|18.09|18.27|18.07|5
1650994970000|2022-04-26 17:42:50|18.28|18.08|18.28|18.08|18.29|18.09|18.28|18.08|7
1650994980000|2022-04-26 17:43:00|18.29|18.09|18.29|18.09|18.29|18.09|18.28|18.08|11
1650994990000|2022-04-26 17:43:10|18.3|18.1|18.29|18.09|18.3|18.1|18.29|18.09|4
1650995000000|2022-04-26 17:43:20|18.3|18.1|18.29|18.09|18.3|18.1|18.29|18.09|6
1650995040000|2022-04-26 17:44:00|18.3|18.1|18.3|18.1|18.3|18.1|18.3|18.1|1
1650995090000|2022-04-26 17:44:50|18.29|18.09|18.29|18.09|18.3|18.1|18.29|18.09|3
1650995100000|2022-04-26 17:45:00|18.3|18.1|18.29|18.09|18.3|18.1|18.29|18.09|6
1650995110000|2022-04-26 17:45:10|18.28|18.08|18.28|18.08|18.28|18.08|18.28|18.08|1
1650995120000|2022-04-26 17:45:20|18.29|18.09|18.29|18.09|18.29|18.09|18.28|18.08|3
1650995130000|2022-04-26 17:45:30|18.28|18.08|18.28|18.08|18.29|18.09|18.28|18.08|5
1650995170000|2022-04-26 17:46:10|18.29|18.09|18.29|18.09|18.29|18.09|18.29|18.09|1
1650995180000|2022-04-26 17:46:20|18.28|18.08|18.28|18.08|18.29|18.09|18.28|18.08|5
1650995190000|2022-04-26 17:46:30|18.27|18.07|18.27|18.07|18.27|18.07|18.27|18.07|1
1650995200000|2022-04-26 17:46:40|18.26|18.06|18.26|18.06|18.27|18.07|18.26|18.06|3
1650995210000|2022-04-26 17:46:50|18.25|18.05|18.25|18.05|18.26|18.06|18.24|18.04|5
1650995220000|2022-04-26 17:47:00|18.24|18.04|18.25|18.05|18.25|18.05|18.24|18.04|2
1650995230000|2022-04-26 17:47:10|18.26|18.06|18.25|18.05|18.26|18.06|18.25|18.05|2
1650995260000|2022-04-26 17:47:40|18.26|18.06|18.26|18.06|18.26|18.06|18.26|18.06|1
1650995270000|2022-04-26 17:47:50|18.27|18.07|18.26|18.06|18.27|18.07|18.26|18.06|4
1650995280000|2022-04-26 17:48:00|18.27|18.07|18.27|18.07|18.27|18.07|18.26|18.06|11
1650995290000|2022-04-26 17:48:10|18.26|18.06|18.27|18.07|18.27|18.07|18.26|18.06|14
1650995300000|2022-04-26 17:48:20|18.26|18.06|18.26|18.06|18.27|18.07|18.26|18.06|9
1650995310000|2022-04-26 17:48:30|18.27|18.07|18.26|18.06|18.27|18.07|18.26|18.06|2
1650995390000|2022-04-26 17:49:50|18.27|18.07|18.27|18.07|18.27|18.07|18.27|18.07|1
1650995400000|2022-04-26 17:50:00|18.26|18.06|18.26|18.06|18.27|18.07|18.26|18.06|9
1650995410000|2022-04-26 17:50:10|18.27|18.07|18.26|18.06|18.27|18.07|18.26|18.06|10
1650995420000|2022-04-26 17:50:20|18.27|18.07|18.27|18.07|18.27|18.07|18.27|18.07|1
1650995430000|2022-04-26 17:50:30|18.26|18.06|18.27|18.07|18.27|18.07|18.26|18.06|2
1650995470000|2022-04-26 17:51:10|18.28|18.08|18.27|18.07|18.28|18.08|18.27|18.07|4
1650995480000|2022-04-26 17:51:20|18.28|18.08|18.28|18.08|18.28|18.08|18.27|18.07|7
1650995500000|2022-04-26 17:51:40|18.27|18.07|18.27|18.07|18.28|18.08|18.27|18.07|3
1650995520000|2022-04-26 17:52:00|18.28|18.08|18.27|18.07|18.28|18.08|18.27|18.07|2
1650995540000|2022-04-26 17:52:20|18.26|18.06|18.26|18.06|18.26|18.06|18.26|18.06|1
1650995550000|2022-04-26 17:52:30|18.27|18.07|18.27|18.07|18.27|18.07|18.26|18.06|9
1650995570000|2022-04-26 17:52:50|18.28|18.08|18.28|18.08|18.28|18.08|18.28|18.08|1
1650995590000|2022-04-26 17:53:10|18.29|18.09|18.3|18.1|18.3|18.1|18.29|18.09|2
1650995600000|2022-04-26 17:53:20|18.29|18.09|18.29|18.09|18.29|18.09|18.29|18.09|1
1650995610000|2022-04-26 17:53:30|18.3|18.1|18.3|18.1|18.3|18.1|18.3|18.1|1
1650995630000|2022-04-26 17:53:50|18.29|18.09|18.29|18.09|18.3|18.1|18.29|18.09|5
1650995640000|2022-04-26 17:54:00|18.3|18.1|18.3|18.1|18.3|18.1|18.29|18.09|3
1650995670000|2022-04-26 17:54:30|18.29|18.09|18.29|18.09|18.3|18.1|18.29|18.09|13
1650995680000|2022-04-26 17:54:40|18.3|18.1|18.3|18.1|18.3|18.1|18.29|18.09|3
1650995690000|2022-04-26 17:54:50|18.29|18.09|18.29|18.09|18.29|18.09|18.29|18.09|1
1650995700000|2022-04-26 17:55:00|18.28|18.08|18.28|18.08|18.28|18.08|18.28|18.08|1
1650995710000|2022-04-26 17:55:10|18.29|18.09|18.28|18.08|18.29|18.09|18.28|18.08|2
1650995720000|2022-04-26 17:55:20|18.29|18.09|18.28|18.08|18.29|18.09|18.28|18.08|4
1650995760000|2022-04-26 17:56:00|18.29|18.09|18.29|18.09|18.29|18.09|18.29|18.09|1
1650995770000|2022-04-26 17:56:10|18.28|18.08|18.29|18.09|18.29|18.09|18.28|18.08|4
1650995780000|2022-04-26 17:56:20|18.28|18.08|18.3|18.1|18.3|18.1|18.28|18.08|3
1650995800000|2022-04-26 17:56:40|18.31|18.11|18.3|18.1|18.31|18.11|18.3|18.1|2
1650995850000|2022-04-26 17:57:30|18.29|18.09|18.3|18.1|18.3|18.1|18.29|18.09|2
1650995890000|2022-04-26 17:58:10|18.29|18.09|18.29|18.09|18.3|18.1|18.29|18.09|5
1650995900000|2022-04-26 17:58:20|18.3|18.1|18.29|18.09|18.3|18.1|18.29|18.09|6
1650995920000|2022-04-26 17:58:40|18.28|18.08|18.28|18.08|18.29|18.09|18.28|18.08|5
1650996010000|2022-04-26 18:00:10|18.29|18.09|18.28|18.08|18.29|18.09|18.28|18.08|2
1650996030000|2022-04-26 18:00:30|18.27|18.07|18.27|18.07|18.27|18.07|18.27|18.07|1
1650996040000|2022-04-26 18:00:40|18.26|18.06|18.27|18.07|18.27|18.07|18.26|18.06|6
1650996050000|2022-04-26 18:00:50|18.26|18.06|18.27|18.07|18.27|18.07|18.26|18.06|2
1650996070000|2022-04-26 18:01:10|18.26|18.06|18.27|18.07|18.27|18.07|18.26|18.06|4
1650996080000|2022-04-26 18:01:20|18.26|18.06|18.26|18.06|18.26|18.06|18.26|18.06|1
1650996090000|2022-04-26 18:01:30|18.25|18.05|18.25|18.05|18.25|18.05|18.24|18.04|3
1650996100000|2022-04-26 18:01:40|18.24|18.04|18.23|18.03|18.25|18.05|18.23|18.03|6
1650996110000|2022-04-26 18:01:50|18.24|18.04|18.23|18.03|18.24|18.04|18.23|18.03|4
1650996120000|2022-04-26 18:02:00|18.22|18.02|18.23|18.03|18.23|18.03|18.22|18.02|6
1650996130000|2022-04-26 18:02:10|18.22|18.02|18.22|18.02|18.23|18.03|18.22|18.02|9
1650996140000|2022-04-26 18:02:20|18.23|18.03|18.22|18.02|18.23|18.03|18.22|18.02|4
1650996180000|2022-04-26 18:03:00|18.23|18.03|18.23|18.03|18.23|18.03|18.23|18.03|1
1650996210000|2022-04-26 18:03:30|18.22|18.02|18.23|18.03|18.23|18.03|18.22|18.02|6
1650996220000|2022-04-26 18:03:40|18.22|18.02|18.22|18.02|18.23|18.03|18.22|18.02|7
1650996230000|2022-04-26 18:03:50|18.23|18.03|18.22|18.02|18.23|18.03|18.22|18.02|2
1650996250000|2022-04-26 18:04:10|18.23|18.03|18.23|18.03|18.23|18.03|18.23|18.03|1
1650996260000|2022-04-26 18:04:20|18.24|18.04|18.24|18.04|18.24|18.04|18.24|18.04|1
1650996270000|2022-04-26 18:04:30|18.23|18.03|18.23|18.03|18.24|18.04|18.23|18.03|9
1650996280000|2022-04-26 18:04:40|18.24|18.04|18.23|18.03|18.24|18.04|18.23|18.03|2
1650996290000|2022-04-26 18:04:50|18.22|18.02|18.22|18.02|18.23|18.03|18.22|18.02|7
1650996300000|2022-04-26 18:05:00|18.23|18.03|18.23|18.03|18.23|18.03|18.22|18.02|3
1650996310000|2022-04-26 18:05:10|18.24|18.04|18.23|18.03|18.24|18.04|18.23|18.03|2
1650996340000|2022-04-26 18:05:40|18.22|18.02|18.22|18.02|18.22|18.02|18.22|18.02|1
1650996350000|2022-04-26 18:05:50|18.23|18.03|18.22|18.02|18.23|18.03|18.22|18.02|2
1650996360000|2022-04-26 18:06:00|18.23|18.03|18.22|18.02|18.23|18.03|18.22|18.02|2
1650996370000|2022-04-26 18:06:10|18.21|18.01|18.22|18.02|18.22|18.02|18.21|18.01|2
1650996380000|2022-04-26 18:06:20|18.21|18.01|18.21|18.01|18.22|18.02|18.21|18.01|11
1650996420000|2022-04-26 18:07:00|18.22|18.02|18.22|18.02|18.22|18.02|18.22|18.02|1
1650996440000|2022-04-26 18:07:20|18.21|18.01|18.21|18.01|18.21|18.01|18.21|18.01|1
1650996460000|2022-04-26 18:07:40|18.22|18.02|18.22|18.02|18.22|18.02|18.22|18.02|1
1650996470000|2022-04-26 18:07:50|18.23|18.03|18.23|18.03|18.23|18.03|18.23|18.03|1
1650996490000|2022-04-26 18:08:10|18.24|18.04|18.24|18.04|18.24|18.04|18.23|18.03|5
1650996500000|2022-04-26 18:08:20|18.25|18.05|18.25|18.05|18.25|18.05|18.24|18.04|5
1650996530000|2022-04-26 18:08:50|18.24|18.04|18.24|18.04|18.25|18.05|18.24|18.04|7
1650996540000|2022-04-26 18:09:00|18.25|18.05|18.25|18.05|18.25|18.05|18.24|18.04|5
1650996550000|2022-04-26 18:09:10|18.26|18.06|18.26|18.06|18.26|18.06|18.26|18.06|1
1650996560000|2022-04-26 18:09:20|18.25|18.05|18.25|18.05|18.25|18.05|18.25|18.05|1
1650996570000|2022-04-26 18:09:30|18.24|18.04|18.24|18.04|18.24|18.04|18.24|18.04|1
1650996580000|2022-04-26 18:09:40|18.25|18.05|18.24|18.04|18.25|18.05|18.24|18.04|2
1650996590000|2022-04-26 18:09:50|18.23|18.03|18.23|18.03|18.24|18.04|18.23|18.03|3
1650996600000|2022-04-26 18:10:00|18.24|18.04|18.23|18.03|18.24|18.04|18.23|18.03|6
1650996610000|2022-04-26 18:10:10|18.24|18.04|18.23|18.03|18.24|18.04|18.23|18.03|12
1650996620000|2022-04-26 18:10:20|18.24|18.04|18.24|18.04|18.24|18.04|18.23|18.03|3
1650996640000|2022-04-26 18:10:40|18.25|18.05|18.25|18.05|18.25|18.05|18.24|18.04|3
1650996660000|2022-04-26 18:11:00|18.26|18.06|18.25|18.05|18.26|18.06|18.25|18.05|2
1650996680000|2022-04-26 18:11:20|18.26|18.06|18.27|18.07|18.27|18.07|18.26|18.06|2
1650996690000|2022-04-26 18:11:30|18.28|18.08|18.28|18.08|18.28|18.08|18.27|18.07|7
1650996700000|2022-04-26 18:11:40|18.27|18.07|18.27|18.07|18.27|18.07|18.26|18.06|3
1650996710000|2022-04-26 18:11:50|18.26|18.06|18.26|18.06|18.26|18.06|18.26|18.06|1
1650996730000|2022-04-26 18:12:10|18.25|18.05|18.26|18.06|18.26|18.06|18.25|18.05|6
1650996790000|2022-04-26 18:13:10|18.27|18.07|18.27|18.07|18.27|18.07|18.27|18.07|1
1650996840000|2022-04-26 18:14:00|18.28|18.08|18.27|18.07|18.28|18.08|18.27|18.07|2
1650996860000|2022-04-26 18:14:20|18.28|18.08|18.28|18.08|18.28|18.08|18.28|18.08|1
1650996880000|2022-04-26 18:14:40|18.29|18.09|18.29|18.09|18.29|18.09|18.28|18.08|3
1650996890000|2022-04-26 18:14:50|18.28|18.08|18.3|18.1|18.3|18.1|18.28|18.08|3
1650996900000|2022-04-26 18:15:00|18.29|18.09|18.29|18.09|18.3|18.1|18.29|18.09|5
1650996910000|2022-04-26 18:15:10|18.28|18.08|18.29|18.09|18.29|18.09|18.28|18.08|2
1650996920000|2022-04-26 18:15:20|18.3|18.1|18.29|18.09|18.3|18.1|18.29|18.09|2
1650996930000|2022-04-26 18:15:30|18.28|18.08|18.31|18.11|18.31|18.11|18.28|18.08|4
1650996950000|2022-04-26 18:15:50|18.3|18.1|18.31|18.11|18.31|18.11|18.3|18.1|2
1650996960000|2022-04-26 18:16:00|18.3|18.1|18.31|18.11|18.31|18.11|18.3|18.1|2
1650996970000|2022-04-26 18:16:10|18.3|18.1|18.3|18.1|18.31|18.11|18.3|18.1|3
1650996990000|2022-04-26 18:16:30|18.29|18.09|18.29|18.09|18.3|18.1|18.29|18.09|3
1650997030000|2022-04-26 18:17:10|18.28|18.08|18.28|18.08|18.28|18.08|18.28|18.08|1
1650997080000|2022-04-26 18:18:00|18.29|18.09|18.28|18.08|18.29|18.09|18.28|18.08|2
1650997090000|2022-04-26 18:18:10|18.29|18.09|18.28|18.08|18.29|18.09|18.28|18.08|6
1650997110000|2022-04-26 18:18:30|18.27|18.07|18.28|18.08|18.28|18.08|18.27|18.07|4
1650997140000|2022-04-26 18:19:00|18.29|18.09|18.28|18.08|18.29|18.09|18.28|18.08|2
1650997150000|2022-04-26 18:19:10|18.29|18.09|18.29|18.09|18.29|18.09|18.29|18.09|1
1650997190000|2022-04-26 18:19:50|18.28|18.08|18.28|18.08|18.29|18.09|18.28|18.08|3
1650997200000|2022-04-26 18:20:00|18.29|18.09|18.28|18.08|18.29|18.09|18.28|18.08|4
1650997210000|2022-04-26 18:20:10|18.27|18.07|18.27|18.07|18.28|18.08|18.27|18.07|3
1650997230000|2022-04-26 18:20:30|18.28|18.08|18.28|18.08|18.28|18.08|18.28|18.08|1
1650997260000|2022-04-26 18:21:00|18.29|18.09|18.29|18.09|18.29|18.09|18.29|18.09|1
1650997290000|2022-04-26 18:21:30|18.3|18.1|18.3|18.1|18.3|18.1|18.3|18.1|1
1650997310000|2022-04-26 18:21:50|18.31|18.11|18.3|18.1|18.31|18.11|18.3|18.1|4
1650997320000|2022-04-26 18:22:00|18.29|18.09|18.29|18.09|18.3|18.1|18.29|18.09|5
1650997330000|2022-04-26 18:22:10|18.3|18.1|18.28|18.08|18.3|18.1|18.28|18.08|5
1650997340000|2022-04-26 18:22:20|18.27|18.07|18.28|18.08|18.28|18.08|18.27|18.07|6
1650997350000|2022-04-26 18:22:30|18.27|18.07|18.27|18.07|18.27|18.07|18.27|18.07|1
1650997360000|2022-04-26 18:22:40|18.26|18.06|18.26|18.06|18.27|18.07|18.26|18.06|9
1650997370000|2022-04-26 18:22:50|18.25|18.05|18.25|18.05|18.26|18.06|18.25|18.05|3
1650997380000|2022-04-26 18:23:00|18.26|18.06|18.25|18.05|18.26|18.06|18.25|18.05|6
1650997390000|2022-04-26 18:23:10|18.26|18.06|18.26|18.06|18.26|18.06|18.25|18.05|5
1650997430000|2022-04-26 18:23:50|18.27|18.07|18.27|18.07|18.27|18.07|18.27|18.07|1
1650997440000|2022-04-26 18:24:00|18.26|18.06|18.26|18.06|18.27|18.07|18.26|18.06|3
1650997500000|2022-04-26 18:25:00|18.25|18.05|18.25|18.05|18.26|18.06|18.25|18.05|5
1650997520000|2022-04-26 18:25:20|18.26|18.06|18.26|18.06|18.26|18.06|18.26|18.06|1
1650997540000|2022-04-26 18:25:40|18.25|18.05|18.26|18.06|18.26|18.06|18.25|18.05|2
1650997560000|2022-04-26 18:26:00|18.25|18.05|18.25|18.05|18.26|18.06|18.25|18.05|7
1650997580000|2022-04-26 18:26:20|18.26|18.06|18.26|18.06|18.26|18.06|18.26|18.06|1
1650997610000|2022-04-26 18:26:50|18.25|18.05|18.25|18.05|18.26|18.06|18.25|18.05|3
1650997630000|2022-04-26 18:27:10|18.26|18.06|18.26|18.06|18.26|18.06|18.25|18.05|3
1650997650000|2022-04-26 18:27:30|18.25|18.05|18.26|18.06|18.26|18.06|18.25|18.05|2
1650997660000|2022-04-26 18:27:40|18.25|18.05|18.26|18.06|18.26|18.06|18.25|18.05|2
1650997670000|2022-04-26 18:27:50|18.25|18.05|18.25|18.05|18.25|18.05|18.25|18.05|1
1650997690000|2022-04-26 18:28:10|18.26|18.06|18.26|18.06|18.26|18.06|18.26|18.06|1
1650997700000|2022-04-26 18:28:20|18.27|18.07|18.26|18.06|18.27|18.07|18.26|18.06|2
1650997730000|2022-04-26 18:28:50|18.27|18.07|18.27|18.07|18.27|18.07|18.27|18.07|1
1650997740000|2022-04-26 18:29:00|18.26|18.06|18.28|18.08|18.28|18.08|18.26|18.06|11
1650997760000|2022-04-26 18:29:20|18.27|18.07|18.28|18.08|18.28|18.08|18.27|18.07|4
1650997770000|2022-04-26 18:29:30|18.27|18.07|18.28|18.08|18.28|18.08|18.27|18.07|4
1650997780000|2022-04-26 18:29:40|18.27|18.07|18.27|18.07|18.28|18.08|18.27|18.07|9
1650997800000|2022-04-26 18:30:00|18.26|18.06|18.27|18.07|18.27|18.07|18.26|18.06|2
1650997820000|2022-04-26 18:30:20|18.28|18.08|18.27|18.07|18.28|18.08|18.27|18.07|4
1650997830000|2022-04-26 18:30:30|18.28|18.08|18.28|18.08|18.28|18.08|18.27|18.07|7
1650997840000|2022-04-26 18:30:40|18.27|18.07|18.27|18.07|18.28|18.08|18.27|18.07|9
1650997850000|2022-04-26 18:30:50|18.28|18.08|18.28|18.08|18.28|18.08|18.27|18.07|3
1650997930000|2022-04-26 18:32:10|18.27|18.07|18.28|18.08|18.28|18.08|18.27|18.07|4
1650997940000|2022-04-26 18:32:20|18.27|18.07|18.27|18.07|18.28|18.08|18.27|18.07|5
1650997950000|2022-04-26 18:32:30|18.28|18.08|18.3|18.1|18.3|18.1|18.28|18.08|2
1650997960000|2022-04-26 18:32:40|18.29|18.09|18.29|18.09|18.29|18.09|18.29|18.09|1
1650997970000|2022-04-26 18:32:50|18.3|18.1|18.3|18.1|18.3|18.1|18.3|18.1|1
1650997980000|2022-04-26 18:33:00|18.31|18.11|18.32|18.12|18.32|18.12|18.31|18.11|2
1650998000000|2022-04-26 18:33:20|18.31|18.11|18.3|18.1|18.32|18.12|18.3|18.1|6
1650998020000|2022-04-26 18:33:40|18.29|18.09|18.29|18.09|18.29|18.09|18.29|18.09|1
1650998040000|2022-04-26 18:34:00|18.28|18.08|18.29|18.09|18.29|18.09|18.28|18.08|6
1650998070000|2022-04-26 18:34:30|18.28|18.08|18.29|18.09|18.29|18.09|18.28|18.08|2
1650998080000|2022-04-26 18:34:40|18.3|18.1|18.3|18.1|18.3|18.1|18.29|18.09|3
1650998090000|2022-04-26 18:34:50|18.31|18.11|18.32|18.12|18.32|18.12|18.31|18.11|4
1650998110000|2022-04-26 18:35:10|18.33|18.13|18.32|18.12|18.33|18.13|18.32|18.12|4
1650998120000|2022-04-26 18:35:20|18.33|18.13|18.32|18.12|18.33|18.13|18.32|18.12|8
1650998130000|2022-04-26 18:35:30|18.33|18.13|18.33|18.13|18.33|18.13|18.32|18.12|5
1650998140000|2022-04-26 18:35:40|18.32|18.12|18.32|18.12|18.33|18.13|18.32|18.12|9
1650998150000|2022-04-26 18:35:50|18.33|18.13|18.32|18.12|18.33|18.13|18.32|18.12|8
1650998200000|2022-04-26 18:36:40|18.33|18.13|18.32|18.12|18.33|18.13|18.32|18.12|2
1650998210000|2022-04-26 18:36:50|18.33|18.13|18.32|18.12|18.33|18.13|18.32|18.12|6
1650998220000|2022-04-26 18:37:00|18.33|18.13|18.33|18.13|18.33|18.13|18.32|18.12|7
1650998230000|2022-04-26 18:37:10|18.32|18.12|18.33|18.13|18.34|18.14|18.32|18.12|4
1650998240000|2022-04-26 18:37:20|18.34|18.14|18.33|18.13|18.34|18.14|18.33|18.13|4
1650998250000|2022-04-26 18:37:30|18.34|18.14|18.33|18.13|18.34|18.14|18.33|18.13|2
1650998290000|2022-04-26 18:38:10|18.32|18.12|18.33|18.13|18.33|18.13|18.32|18.12|4
1650998300000|2022-04-26 18:38:20|18.32|18.12|18.33|18.13|18.33|18.13|18.32|18.12|4
1650998310000|2022-04-26 18:38:30|18.32|18.12|18.32|18.12|18.32|18.12|18.32|18.12|1
1650998320000|2022-04-26 18:38:40|18.31|18.11|18.31|18.11|18.31|18.11|18.31|18.11|1
1650998400000|2022-04-26 18:40:00|18.3|18.1|18.31|18.11|18.31|18.11|18.3|18.1|2
1650998410000|2022-04-26 18:40:10|18.3|18.1|18.3|18.1|18.31|18.11|18.3|18.1|3
1650998430000|2022-04-26 18:40:30|18.29|18.09|18.29|18.09|18.3|18.1|18.29|18.09|7
1650998440000|2022-04-26 18:40:40|18.3|18.1|18.3|18.1|18.3|18.1|18.3|18.1|1
1650998450000|2022-04-26 18:40:50|18.31|18.11|18.3|18.1|18.31|18.11|18.3|18.1|4
1650998470000|2022-04-26 18:41:10|18.29|18.09|18.3|18.1|18.3|18.1|18.29|18.09|6
1650998490000|2022-04-26 18:41:30|18.29|18.09|18.29|18.09|18.3|18.1|18.29|18.09|5
1650998500000|2022-04-26 18:41:40|18.28|18.08|18.29|18.09|18.29|18.09|18.28|18.08|4
1650998520000|2022-04-26 18:42:00|18.28|18.08|18.28|18.08|18.29|18.09|18.28|18.08|3
1650998530000|2022-04-26 18:42:10|18.27|18.07|18.27|18.07|18.27|18.07|18.27|18.07|1
1650998620000|2022-04-26 18:43:40|18.28|18.08|18.28|18.08|18.28|18.08|18.28|18.08|1
1650998640000|2022-04-26 18:44:00|18.29|18.09|18.28|18.08|18.29|18.09|18.28|18.08|2
1650998680000|2022-04-26 18:44:40|18.27|18.07|18.27|18.07|18.28|18.08|18.27|18.07|3
1650998690000|2022-04-26 18:44:50|18.28|18.08|18.27|18.07|18.28|18.08|18.27|18.07|12
1650998770000|2022-04-26 18:46:10|18.28|18.08|18.28|18.08|18.28|18.08|18.28|18.08|1
1650998820000|2022-04-26 18:47:00|18.27|18.07|18.3|18.1|18.3|18.1|18.27|18.07|5
1650998830000|2022-04-26 18:47:10|18.31|18.11|18.3|18.1|18.31|18.11|18.3|18.1|2
1650998840000|2022-04-26 18:47:20|18.31|18.11|18.32|18.12|18.32|18.12|18.31|18.11|2
1650998850000|2022-04-26 18:47:30|18.31|18.11|18.32|18.12|18.32|18.12|18.31|18.11|2
1650998870000|2022-04-26 18:47:50|18.31|18.11|18.32|18.12|18.32|18.12|18.31|18.11|2
1650998950000|2022-04-26 18:49:10|18.31|18.11|18.32|18.12|18.32|18.12|18.31|18.11|4
1650998970000|2022-04-26 18:49:30|18.31|18.11|18.31|18.11|18.32|18.12|18.31|18.11|3
1650998980000|2022-04-26 18:49:40|18.32|18.12|18.32|18.12|18.32|18.12|18.31|18.11|3
1650998990000|2022-04-26 18:49:50|18.31|18.11|18.31|18.11|18.32|18.12|18.31|18.11|3
1650999010000|2022-04-26 18:50:10|18.32|18.12|18.31|18.11|18.32|18.12|18.31|18.11|2
1650999030000|2022-04-26 18:50:30|18.32|18.12|18.32|18.12|18.33|18.13|18.32|18.12|3
1650999040000|2022-04-26 18:50:40|18.33|18.13|18.33|18.13|18.33|18.13|18.32|18.12|11
1650999050000|2022-04-26 18:50:50|18.32|18.12|18.33|18.13|18.33|18.13|18.32|18.12|10
1650999090000|2022-04-26 18:51:30|18.34|18.14|18.33|18.13|18.34|18.14|18.33|18.13|2
1650999100000|2022-04-26 18:51:40|18.32|18.12|18.32|18.12|18.33|18.13|18.32|18.12|3
1650999120000|2022-04-26 18:52:00|18.33|18.13|18.33|18.13|18.33|18.13|18.33|18.13|1
1650999130000|2022-04-26 18:52:10|18.34|18.14|18.34|18.14|18.34|18.14|18.33|18.13|3
1650999140000|2022-04-26 18:52:20|18.33|18.13|18.34|18.14|18.34|18.14|18.33|18.13|10
1650999150000|2022-04-26 18:52:30|18.33|18.13|18.34|18.14|18.34|18.14|18.33|18.13|2
1650999180000|2022-04-26 18:53:00|18.33|18.13|18.33|18.13|18.34|18.14|18.33|18.13|7
1650999220000|2022-04-26 18:53:40|18.34|18.14|18.34|18.14|18.34|18.14|18.34|18.14|1
1650999230000|2022-04-26 18:53:50|18.35|18.15|18.34|18.14|18.35|18.15|18.34|18.14|2
1650999250000|2022-04-26 18:54:10|18.33|18.13|18.33|18.13|18.34|18.14|18.33|18.13|3
1650999260000|2022-04-26 18:54:20|18.34|18.14|18.33|18.13|18.34|18.14|18.33|18.13|4
1650999300000|2022-04-26 18:55:00|18.34|18.14|18.34|18.14|18.34|18.14|18.33|18.13|5
1650999320000|2022-04-26 18:55:20|18.35|18.15|18.35|18.15|18.35|18.15|18.35|18.15|1
1650999340000|2022-04-26 18:55:40|18.36|18.16|18.36|18.16|18.36|18.16|18.36|18.16|1
1650999380000|2022-04-26 18:56:20|18.37|18.17|18.37|18.17|18.37|18.17|18.37|18.17|1
1650999450000|2022-04-26 18:57:30|18.38|18.18|18.38|18.18|18.38|18.18|18.37|18.17|5
1650999460000|2022-04-26 18:57:40|18.37|18.17|18.37|18.17|18.38|18.18|18.37|18.17|5
1650999470000|2022-04-26 18:57:50|18.38|18.18|18.38|18.18|18.39|18.19|18.38|18.18|3
1650999480000|2022-04-26 18:58:00|18.39|18.19|18.39|18.19|18.39|18.19|18.39|18.19|1
1650999490000|2022-04-26 18:58:10|18.38|18.18|18.38|18.18|18.38|18.18|18.38|18.18|1
1650999550000|2022-04-26 18:59:10|18.37|18.17|18.38|18.18|18.38|18.18|18.37|18.17|2
1650999560000|2022-04-26 18:59:20|18.37|18.17|18.38|18.18|18.38|18.18|18.37|18.17|4
1650999600000|2022-04-26 19:00:00|18.39|18.19|18.4|18.2|18.4|18.2|18.39|18.19|2
1650999610000|2022-04-26 19:00:10|18.39|18.19|18.39|18.19|18.4|18.2|18.39|18.19|7
1650999630000|2022-04-26 19:00:30|18.38|18.18|18.38|18.18|18.38|18.18|18.38|18.18|1
1650999660000|2022-04-26 19:01:00|18.37|18.17|18.37|18.17|18.37|18.17|18.37|18.17|1
1650999680000|2022-04-26 19:01:20|18.36|18.16|18.36|18.16|18.37|18.17|18.36|18.16|3
1650999690000|2022-04-26 19:01:30|18.35|18.15|18.35|18.15|18.36|18.16|18.35|18.15|5
1650999760000|2022-04-26 19:02:40|18.36|18.16|18.35|18.15|18.36|18.16|18.35|18.15|2
1650999770000|2022-04-26 19:02:50|18.36|18.16|18.36|18.16|18.36|18.16|18.35|18.15|11
1650999780000|2022-04-26 19:03:00|18.35|18.15|18.35|18.15|18.36|18.16|18.35|18.15|5
1650999790000|2022-04-26 19:03:10|18.36|18.16|18.35|18.15|18.36|18.16|18.35|18.15|4
1650999800000|2022-04-26 19:03:20|18.36|18.16|18.35|18.15|18.36|18.16|18.35|18.15|8
1650999860000|2022-04-26 19:04:20|18.34|18.14|18.34|18.14|18.34|18.14|18.34|18.14|1
1650999880000|2022-04-26 19:04:40|18.33|18.13|18.33|18.13|18.34|18.14|18.33|18.13|3
1650999890000|2022-04-26 19:04:50|18.34|18.14|18.34|18.14|18.34|18.14|18.33|18.13|11
1650999900000|2022-04-26 19:05:00|18.33|18.13|18.34|18.14|18.34|18.14|18.33|18.13|4
1650999920000|2022-04-26 19:05:20|18.33|18.13|18.34|18.14|18.34|18.14|18.33|18.13|6
1650999930000|2022-04-26 19:05:30|18.33|18.13|18.33|18.13|18.34|18.14|18.33|18.13|9
1650999980000|2022-04-26 19:06:20|18.32|18.12|18.32|18.12|18.33|18.13|18.32|18.12|5
1651000000000|2022-04-26 19:06:40|18.33|18.13|18.32|18.12|18.33|18.13|18.32|18.12|2
1651000010000|2022-04-26 19:06:50|18.33|18.13|18.33|18.13|18.34|18.14|18.33|18.13|3
1651000020000|2022-04-26 19:07:00|18.34|18.14|18.34|18.14|18.34|18.14|18.34|18.14|1
1651000040000|2022-04-26 19:07:20|18.35|18.15|18.36|18.16|18.36|18.16|18.34|18.14|4
1651000100000|2022-04-26 19:08:20|18.37|18.17|18.37|18.17|18.37|18.17|18.37|18.17|1
1651000150000|2022-04-26 19:09:10|18.38|18.18|18.39|18.19|18.39|18.19|18.38|18.18|4
1651000180000|2022-04-26 19:09:40|18.4|18.2|18.4|18.2|18.4|18.2|18.39|18.19|5
1651000190000|2022-04-26 19:09:50|18.39|18.19|18.39|18.19|18.4|18.2|18.39|18.19|3
1651000200000|2022-04-26 19:10:00|18.4|18.2|18.39|18.19|18.4|18.2|18.39|18.19|2
1651000210000|2022-04-26 19:10:10|18.4|18.2|18.4|18.2|18.4|18.2|18.4|18.2|1
1651000220000|2022-04-26 19:10:20|18.41|18.21|18.42|18.22|18.42|18.22|18.41|18.21|2
1651000230000|2022-04-26 19:10:30|18.41|18.21|18.41|18.21|18.41|18.21|18.41|18.21|1
1651000240000|2022-04-26 19:10:40|18.42|18.22|18.42|18.22|18.42|18.22|18.41|18.21|5
1651000280000|2022-04-26 19:11:20|18.41|18.21|18.42|18.22|18.42|18.22|18.41|18.21|2
1651000310000|2022-04-26 19:11:50|18.43|18.23|18.43|18.23|18.43|18.23|18.43|18.23|1
1651000330000|2022-04-26 19:12:10|18.42|18.22|18.42|18.22|18.43|18.23|18.42|18.22|7
1651000340000|2022-04-26 19:12:20|18.43|18.23|18.42|18.22|18.43|18.23|18.42|18.22|10
1651000350000|2022-04-26 19:12:30|18.43|18.23|18.42|18.22|18.43|18.23|18.42|18.22|4
1651000360000|2022-04-26 19:12:40|18.41|18.21|18.41|18.21|18.41|18.21|18.41|18.21|1
1651000380000|2022-04-26 19:13:00|18.4|18.2|18.4|18.2|18.41|18.21|18.39|18.19|5
1651000390000|2022-04-26 19:13:10|18.39|18.19|18.39|18.19|18.39|18.19|18.39|18.19|1
1651000400000|2022-04-26 19:13:20|18.38|18.18|18.39|18.19|18.39|18.19|18.38|18.18|2
1651000420000|2022-04-26 19:13:40|18.38|18.18|18.39|18.19|18.39|18.19|18.38|18.18|2
1651000430000|2022-04-26 19:13:50|18.38|18.18|18.38|18.18|18.39|18.19|18.38|18.18|3
1651000440000|2022-04-26 19:14:00|18.37|18.17|18.37|18.17|18.38|18.18|18.37|18.17|3
1651000450000|2022-04-26 19:14:10|18.38|18.18|18.38|18.18|18.38|18.18|18.37|18.17|3
1651000480000|2022-04-26 19:14:40|18.37|18.17|18.37|18.17|18.37|18.17|18.37|18.17|1
1651000490000|2022-04-26 19:14:50|18.38|18.18|18.37|18.17|18.38|18.18|18.37|18.17|6
1651000540000|2022-04-26 19:15:40|18.36|18.16|18.35|18.15|18.36|18.16|18.35|18.15|2
1651000550000|2022-04-26 19:15:50|18.36|18.16|18.34|18.14|18.36|18.16|18.34|18.14|5
1651000560000|2022-04-26 19:16:00|18.35|18.15|18.34|18.14|18.35|18.15|18.34|18.14|4
1651000580000|2022-04-26 19:16:20|18.33|18.13|18.32|18.12|18.33|18.13|18.32|18.12|2
1651000590000|2022-04-26 19:16:30|18.31|18.11|18.31|18.11|18.32|18.12|18.31|18.11|5
1651000600000|2022-04-26 19:16:40|18.3|18.1|18.3|18.1|18.3|18.1|18.3|18.1|1
1651000610000|2022-04-26 19:16:50|18.29|18.09|18.29|18.09|18.3|18.1|18.29|18.09|13
1651000620000|2022-04-26 19:17:00|18.3|18.1|18.29|18.09|18.3|18.1|18.29|18.09|2
1651000650000|2022-04-26 19:17:30|18.28|18.08|18.27|18.07|18.29|18.09|18.27|18.07|8
1651000660000|2022-04-26 19:17:40|18.28|18.08|18.28|18.08|18.28|18.08|18.27|18.07|7
1651000670000|2022-04-26 19:17:50|18.27|18.07|18.26|18.06|18.28|18.08|18.26|18.06|8
1651000680000|2022-04-26 19:18:00|18.25|18.05|18.26|18.06|18.26|18.06|18.25|18.05|8
1651000700000|2022-04-26 19:18:20|18.25|18.05|18.26|18.06|18.26|18.06|18.25|18.05|4
1651000710000|2022-04-26 19:18:30|18.25|18.05|18.26|18.06|18.26|18.06|18.25|18.05|2
1651000720000|2022-04-26 19:18:40|18.25|18.05|18.26|18.06|18.26|18.06|18.25|18.05|4
1651000730000|2022-04-26 19:18:50|18.25|18.05|18.25|18.05|18.26|18.06|18.25|18.05|3
1651000740000|2022-04-26 19:19:00|18.26|18.06|18.26|18.06|18.26|18.06|18.26|18.06|1
1651000770000|2022-04-26 19:19:30|18.25|18.05|18.25|18.05|18.25|18.05|18.25|18.05|1
1651000780000|2022-04-26 19:19:40|18.24|18.04|18.25|18.05|18.25|18.05|18.24|18.04|2
1651000810000|2022-04-26 19:20:10|18.26|18.06|18.26|18.06|18.26|18.06|18.26|18.06|1
1651000820000|2022-04-26 19:20:20|18.25|18.05|18.26|18.06|18.26|18.06|18.25|18.05|2
1651000830000|2022-04-26 19:20:30|18.27|18.07|18.27|18.07|18.27|18.07|18.27|18.07|1
1651000840000|2022-04-26 19:20:40|18.26|18.06|18.26|18.06|18.26|18.06|18.26|18.06|1
1651000850000|2022-04-26 19:20:50|18.27|18.07|18.27|18.07|18.27|18.07|18.26|18.06|5
1651000870000|2022-04-26 19:21:10|18.28|18.08|18.28|18.08|18.28|18.08|18.27|18.07|3
1651000880000|2022-04-26 19:21:20|18.27|18.07|18.28|18.08|18.28|18.08|18.27|18.07|4
1651000920000|2022-04-26 19:22:00|18.27|18.07|18.27|18.07|18.28|18.08|18.27|18.07|7
1651000930000|2022-04-26 19:22:10|18.26|18.06|18.25|18.05|18.26|18.06|18.25|18.05|4
1651000940000|2022-04-26 19:22:20|18.26|18.06|18.27|18.07|18.27|18.07|18.25|18.05|6
1651000950000|2022-04-26 19:22:30|18.26|18.06|18.27|18.07|18.27|18.07|18.26|18.06|2
1651000990000|2022-04-26 19:23:10|18.26|18.06|18.26|18.06|18.27|18.07|18.26|18.06|3
1651001000000|2022-04-26 19:23:20|18.25|18.05|18.24|18.04|18.25|18.05|18.24|18.04|4
1651001010000|2022-04-26 19:23:30|18.25|18.05|18.25|18.05|18.25|18.05|18.25|18.05|1
1651001020000|2022-04-26 19:23:40|18.24|18.04|18.24|18.04|18.24|18.04|18.24|18.04|1
1651001030000|2022-04-26 19:23:50|18.25|18.05|18.24|18.04|18.25|18.05|18.24|18.04|2
1651001040000|2022-04-26 19:24:00|18.25|18.05|18.25|18.05|18.25|18.05|18.25|18.05|1
1651001050000|2022-04-26 19:24:10|18.26|18.06|18.25|18.05|18.26|18.06|18.25|18.05|4
1651001060000|2022-04-26 19:24:20|18.26|18.06|18.26|18.06|18.26|18.06|18.25|18.05|5
1651001080000|2022-04-26 19:24:40|18.25|18.05|18.25|18.05|18.26|18.06|18.25|18.05|5
1651001090000|2022-04-26 19:24:50|18.26|18.06|18.25|18.05|18.26|18.06|18.25|18.05|10
1651001100000|2022-04-26 19:25:00|18.26|18.06|18.25|18.05|18.26|18.06|18.25|18.05|12
1651001110000|2022-04-26 19:25:10|18.26|18.06|18.26|18.06|18.26|18.06|18.26|18.06|1
1651001120000|2022-04-26 19:25:20|18.25|18.05|18.25|18.05|18.26|18.06|18.25|18.05|5
1651001130000|2022-04-26 19:25:30|18.24|18.04|18.24|18.04|18.24|18.04|18.24|18.04|1
1651001140000|2022-04-26 19:25:40|18.23|18.03|18.24|18.04|18.24|18.04|18.23|18.03|2
1651001150000|2022-04-26 19:25:50|18.23|18.03|18.23|18.03|18.23|18.03|18.23|18.03|1
1651001160000|2022-04-26 19:26:00|18.24|18.04|18.23|18.03|18.24|18.04|18.23|18.03|2
1651001170000|2022-04-26 19:26:10|18.24|18.04|18.22|18.02|18.24|18.04|18.22|18.02|5
1651001180000|2022-04-26 19:26:20|18.23|18.03|18.23|18.03|18.23|18.03|18.22|18.02|5
1651001200000|2022-04-26 19:26:40|18.22|18.02|18.22|18.02|18.23|18.03|18.22|18.02|3
1651001210000|2022-04-26 19:26:50|18.23|18.03|18.22|18.02|18.23|18.03|18.22|18.02|2
1651001240000|2022-04-26 19:27:20|18.21|18.01|18.21|18.01|18.21|18.01|18.21|18.01|1
1651001250000|2022-04-26 19:27:30|18.2|18|18.21|18.01|18.21|18.01|18.2|18|4
1651001270000|2022-04-26 19:27:50|18.2|18|18.21|18.01|18.21|18.01|18.2|18|4
1651001280000|2022-04-26 19:28:00|18.2|18|18.21|18.01|18.21|18.01|18.2|18|2
1651001290000|2022-04-26 19:28:10|18.2|18|18.21|18.01|18.21|18.01|18.2|18|2
1651001300000|2022-04-26 19:28:20|18.2|18|18.2|18|18.21|18.01|18.2|18|3
1651001310000|2022-04-26 19:28:30|18.19|17.99|18.2|18|18.2|18|18.19|17.99|10
1651001320000|2022-04-26 19:28:40|18.19|17.99|18.2|18|18.2|18|18.19|17.99|6
1651001330000|2022-04-26 19:28:50|18.19|17.99|18.2|18|18.2|18|18.19|17.99|8
1651001350000|2022-04-26 19:29:10|18.21|18.01|18.2|18|18.21|18.01|18.2|18|4
1651001400000|2022-04-26 19:30:00|18.19|17.99|18.2|18|18.2|18|18.19|17.99|2
1651001420000|2022-04-26 19:30:20|18.19|17.99|18.2|18|18.2|18|18.19|17.99|4
1651001430000|2022-04-26 19:30:30|18.19|17.99|18.2|18|18.2|18|18.19|17.99|4
1651001440000|2022-04-26 19:30:40|18.19|17.99|18.19|17.99|18.2|18|18.19|17.99|5
1651001450000|2022-04-26 19:30:50|18.2|18|18.19|17.99|18.2|18|18.19|17.99|4
1651001530000|2022-04-26 19:32:10|18.18|17.98|18.18|17.98|18.19|17.99|18.18|17.98|3
1651001540000|2022-04-26 19:32:20|18.17|17.97|18.15|17.95|18.18|17.98|18.15|17.95|5
1651001550000|2022-04-26 19:32:30|18.16|17.96|18.15|17.95|18.16|17.96|18.15|17.95|2
1651001560000|2022-04-26 19:32:40|18.14|17.94|18.14|17.94|18.14|17.94|18.14|17.94|1
1651001570000|2022-04-26 19:32:50|18.13|17.93|18.13|17.93|18.13|17.93|18.13|17.93|1
1651001580000|2022-04-26 19:33:00|18.12|17.92|18.11|17.91|18.12|17.92|18.11|17.91|4
1651001590000|2022-04-26 19:33:10|18.1|17.9|18.1|17.9|18.11|17.91|18.09|17.89|17
1651001600000|2022-04-26 19:33:20|18.11|17.91|18.12|17.92|18.13|17.93|18.11|17.91|6
1651001610000|2022-04-26 19:33:30|18.13|17.93|18.12|17.92|18.13|17.93|18.12|17.92|2
1651001620000|2022-04-26 19:33:40|18.11|17.91|18.11|17.91|18.12|17.92|18.11|17.91|3
1651001630000|2022-04-26 19:33:50|18.12|17.92|18.12|17.92|18.12|17.92|18.11|17.91|3
1651001640000|2022-04-26 19:34:00|18.11|17.91|18.08|17.88|18.12|17.92|18.08|17.88|10
1651001650000|2022-04-26 19:34:10|18.09|17.89|18.07|17.87|18.09|17.89|18.07|17.87|13
1651001660000|2022-04-26 19:34:20|18.08|17.88|18.07|17.87|18.08|17.88|18.07|17.87|4
1651001670000|2022-04-26 19:34:30|18.08|17.88|18.09|17.89|18.1|17.9|18.07|17.87|9
1651001680000|2022-04-26 19:34:40|18.1|17.9|18.12|17.92|18.12|17.92|18.1|17.9|7
1651001690000|2022-04-26 19:34:50|18.13|17.93|18.13|17.93|18.14|17.94|18.12|17.92|5
1651001700000|2022-04-26 19:35:00|18.12|17.92|18.12|17.92|18.12|17.92|18.11|17.91|5
1651001710000|2022-04-26 19:35:10|18.11|17.91|18.12|17.92|18.12|17.92|18.11|17.91|4
1651001720000|2022-04-26 19:35:20|18.11|17.91|18.12|17.92|18.12|17.92|18.11|17.91|2
1651001730000|2022-04-26 19:35:30|18.11|17.91|18.11|17.91|18.11|17.91|18.11|17.91|1
1651001740000|2022-04-26 19:35:40|18.12|17.92|18.11|17.91|18.12|17.92|18.11|17.91|2
1651001750000|2022-04-26 19:35:50|18.12|17.92|18.13|17.93|18.13|17.93|18.12|17.92|2
1651001770000|2022-04-26 19:36:10|18.12|17.92|18.12|17.92|18.12|17.92|18.11|17.91|3
1651001780000|2022-04-26 19:36:20|18.11|17.91|18.12|17.92|18.12|17.92|18.11|17.91|2
1651001790000|2022-04-26 19:36:30|18.13|17.93|18.13|17.93|18.13|17.93|18.12|17.92|3
1651001800000|2022-04-26 19:36:40|18.14|17.94|18.14|17.94|18.14|17.94|18.13|17.93|5
1651001810000|2022-04-26 19:36:50|18.15|17.95|18.15|17.95|18.16|17.96|18.14|17.94|7
1651001820000|2022-04-26 19:37:00|18.16|17.96|18.17|17.97|18.17|17.97|18.15|17.95|16
1651001830000|2022-04-26 19:37:10|18.18|17.98|18.18|17.98|18.18|17.98|18.18|17.98|1
1651001850000|2022-04-26 19:37:30|18.19|17.99|18.21|18.01|18.21|18.01|18.19|17.99|5
1651001860000|2022-04-26 19:37:40|18.22|18.02|18.21|18.01|18.22|18.02|18.21|18.01|4
1651001870000|2022-04-26 19:37:50|18.2|18|18.2|18|18.21|18.01|18.2|18|5
1651001880000|2022-04-26 19:38:00|18.21|18.01|18.21|18.01|18.21|18.01|18.2|18|3
1651001910000|2022-04-26 19:38:30|18.22|18.02|18.23|18.03|18.23|18.03|18.22|18.02|2
1651001920000|2022-04-26 19:38:40|18.22|18.02|18.22|18.02|18.23|18.03|18.22|18.02|3
1651001930000|2022-04-26 19:38:50|18.23|18.03|18.22|18.02|18.23|18.03|18.22|18.02|4
1651001940000|2022-04-26 19:39:00|18.23|18.03|18.22|18.02|18.23|18.03|18.22|18.02|4
1651001950000|2022-04-26 19:39:10|18.23|18.03|18.23|18.03|18.23|18.03|18.23|18.03|1
1651001970000|2022-04-26 19:39:30|18.24|18.04|18.24|18.04|18.24|18.04|18.23|18.03|3
1651001980000|2022-04-26 19:39:40|18.23|18.03|18.23|18.03|18.23|18.03|18.23|18.03|1
1651001990000|2022-04-26 19:39:50|18.24|18.04|18.24|18.04|18.24|18.04|18.24|18.04|1
1651002000000|2022-04-26 19:40:00|18.25|18.05|18.25|18.05|18.25|18.05|18.25|18.05|1
1651002010000|2022-04-26 19:40:10|18.26|18.06|18.26|18.06|18.26|18.06|18.26|18.06|1
1651002020000|2022-04-26 19:40:20|18.27|18.07|18.27|18.07|18.27|18.07|18.27|18.07|1
1651002030000|2022-04-26 19:40:30|18.26|18.06|18.27|18.07|18.27|18.07|18.26|18.06|2
1651002040000|2022-04-26 19:40:40|18.26|18.06|18.27|18.07|18.27|18.07|18.26|18.06|6
1651002050000|2022-04-26 19:40:50|18.26|18.06|18.26|18.06|18.26|18.06|18.26|18.06|1
1651002060000|2022-04-26 19:41:00|18.25|18.05|18.25|18.05|18.25|18.05|18.24|18.04|3
1651002070000|2022-04-26 19:41:10|18.26|18.06|18.25|18.05|18.26|18.06|18.25|18.05|4
1651002080000|2022-04-26 19:41:20|18.24|18.04|18.22|18.02|18.24|18.04|18.22|18.02|7
1651002090000|2022-04-26 19:41:30|18.21|18.01|18.21|18.01|18.22|18.02|18.21|18.01|3
1651002100000|2022-04-26 19:41:40|18.22|18.02|18.21|18.01|18.22|18.02|18.2|18|10
1651002110000|2022-04-26 19:41:50|18.2|18|18.2|18|18.21|18.01|18.2|18|3
1651002120000|2022-04-26 19:42:00|18.21|18.01|18.21|18.01|18.21|18.01|18.2|18|5
1651002130000|2022-04-26 19:42:10|18.22|18.02|18.22|18.02|18.22|18.02|18.21|18.01|5
1651002140000|2022-04-26 19:42:20|18.21|18.01|18.22|18.02|18.22|18.02|18.21|18.01|10
1651002150000|2022-04-26 19:42:30|18.23|18.03|18.25|18.05|18.25|18.05|18.23|18.03|3
1651002160000|2022-04-26 19:42:40|18.26|18.06|18.25|18.05|18.26|18.06|18.25|18.05|8
1651002180000|2022-04-26 19:43:00|18.24|18.04|18.24|18.04|18.24|18.04|18.23|18.03|3
1651002190000|2022-04-26 19:43:10|18.23|18.03|18.23|18.03|18.23|18.03|18.23|18.03|1
1651002200000|2022-04-26 19:43:20|18.22|18.02|18.23|18.03|18.23|18.03|18.22|18.02|4
1651002220000|2022-04-26 19:43:40|18.22|18.02|18.21|18.01|18.22|18.02|18.21|18.01|4
1651002230000|2022-04-26 19:43:50|18.22|18.02|18.22|18.02|18.22|18.02|18.22|18.02|1
1651002240000|2022-04-26 19:44:00|18.23|18.03|18.23|18.03|18.23|18.03|18.22|18.02|3
1651002260000|2022-04-26 19:44:20|18.24|18.04|18.24|18.04|18.24|18.04|18.23|18.03|5
1651002270000|2022-04-26 19:44:30|18.25|18.05|18.25|18.05|18.25|18.05|18.25|18.05|1
1651002280000|2022-04-26 19:44:40|18.26|18.06|18.25|18.05|18.26|18.06|18.25|18.05|4
1651002290000|2022-04-26 19:44:50|18.26|18.06|18.26|18.06|18.26|18.06|18.26|18.06|1
1651002300000|2022-04-26 19:45:00|18.27|18.07|18.28|18.08|18.28|18.08|18.27|18.07|4
1651002310000|2022-04-26 19:45:10|18.27|18.07|18.27|18.07|18.28|18.08|18.27|18.07|3
1651002320000|2022-04-26 19:45:20|18.26|18.06|18.26|18.06|18.27|18.07|18.26|18.06|5
1651002330000|2022-04-26 19:45:30|18.25|18.05|18.25|18.05|18.26|18.06|18.25|18.05|5
1651002350000|2022-04-26 19:45:50|18.24|18.04|18.24|18.04|18.24|18.04|18.24|18.04|1
1651002380000|2022-04-26 19:46:20|18.23|18.03|18.23|18.03|18.24|18.04|18.23|18.03|7
1651002390000|2022-04-26 19:46:30|18.22|18.02|18.23|18.03|18.23|18.03|18.22|18.02|10
1651002400000|2022-04-26 19:46:40|18.22|18.02|18.22|18.02|18.23|18.03|18.22|18.02|9
1651002410000|2022-04-26 19:46:50|18.23|18.03|18.24|18.04|18.24|18.04|18.22|18.02|12
1651002420000|2022-04-26 19:47:00|18.25|18.05|18.25|18.05|18.25|18.05|18.24|18.04|13
1651002430000|2022-04-26 19:47:10|18.24|18.04|18.24|18.04|18.25|18.05|18.24|18.04|3
1651002450000|2022-04-26 19:47:30|18.25|18.05|18.24|18.04|18.25|18.05|18.24|18.04|8
1651002480000|2022-04-26 19:48:00|18.23|18.03|18.23|18.03|18.23|18.03|18.23|18.03|1
1651002520000|2022-04-26 19:48:40|18.24|18.04|18.24|18.04|18.24|18.04|18.24|18.04|1
1651002530000|2022-04-26 19:48:50|18.25|18.05|18.25|18.05|18.25|18.05|18.24|18.04|9
1651002550000|2022-04-26 19:49:10|18.26|18.06|18.25|18.05|18.26|18.06|18.25|18.05|2
1651002600000|2022-04-26 19:50:00|18.24|18.04|18.24|18.04|18.25|18.05|18.24|18.04|7
1651002620000|2022-04-26 19:50:20|18.23|18.03|18.25|18.05|18.25|18.05|18.23|18.03|3
1651002630000|2022-04-26 19:50:30|18.26|18.06|18.26|18.06|18.27|18.07|18.25|18.05|5
1651002640000|2022-04-26 19:50:40|18.27|18.07|18.29|18.09|18.29|18.09|18.27|18.07|5
1651002650000|2022-04-26 19:50:50|18.3|18.1|18.3|18.1|18.3|18.1|18.3|18.1|1
1651002660000|2022-04-26 19:51:00|18.31|18.11|18.32|18.12|18.32|18.12|18.31|18.11|2
1651002670000|2022-04-26 19:51:10|18.31|18.11|18.31|18.11|18.32|18.12|18.31|18.11|7
1651002680000|2022-04-26 19:51:20|18.3|18.1|18.28|18.08|18.31|18.11|18.28|18.08|7
1651002690000|2022-04-26 19:51:30|18.27|18.07|18.26|18.06|18.27|18.07|18.26|18.06|4
1651002700000|2022-04-26 19:51:40|18.25|18.05|18.25|18.05|18.26|18.06|18.25|18.05|3
1651002710000|2022-04-26 19:51:50|18.26|18.06|18.27|18.07|18.27|18.07|18.26|18.06|2
1651002720000|2022-04-26 19:52:00|18.28|18.08|18.27|18.07|18.28|18.08|18.27|18.07|2
1651002730000|2022-04-26 19:52:10|18.26|18.06|18.26|18.06|18.27|18.07|18.26|18.06|13
1651002740000|2022-04-26 19:52:20|18.27|18.07|18.27|18.07|18.27|18.07|18.27|18.07|1
1651002750000|2022-04-26 19:52:30|18.28|18.08|18.28|18.08|18.28|18.08|18.27|18.07|7
1651002760000|2022-04-26 19:52:40|18.27|18.07|18.28|18.08|18.28|18.08|18.27|18.07|2
1651002780000|2022-04-26 19:53:00|18.27|18.07|18.27|18.07|18.28|18.08|18.27|18.07|3
1651002810000|2022-04-26 19:53:30|18.26|18.06|18.26|18.06|18.27|18.07|18.26|18.06|3
1651002850000|2022-04-26 19:54:10|18.25|18.05|18.26|18.06|18.26|18.06|18.25|18.05|6
1651002860000|2022-04-26 19:54:20|18.27|18.07|18.27|18.07|18.27|18.07|18.26|18.06|3
1651002870000|2022-04-26 19:54:30|18.26|18.06|18.26|18.06|18.26|18.06|18.26|18.06|1
1651002880000|2022-04-26 19:54:40|18.25|18.05|18.25|18.05|18.26|18.06|18.25|18.05|5
1651002900000|2022-04-26 19:55:00|18.26|18.06|18.26|18.06|18.26|18.06|18.26|18.06|1
1651002910000|2022-04-26 19:55:10|18.25|18.05|18.28|18.08|18.28|18.08|18.25|18.05|8
1651002930000|2022-04-26 19:55:30|18.27|18.07|18.27|18.07|18.27|18.07|18.26|18.06|5
1651002940000|2022-04-26 19:55:40|18.26|18.06|18.27|18.07|18.27|18.07|18.26|18.06|2
1651002950000|2022-04-26 19:55:50|18.26|18.06|18.27|18.07|18.27|18.07|18.26|18.06|2
1651002970000|2022-04-26 19:56:10|18.26|18.06|18.26|18.06|18.27|18.07|18.26|18.06|5
1651002990000|2022-04-26 19:56:30|18.25|18.05|18.25|18.05|18.26|18.06|18.25|18.05|3
1651003000000|2022-04-26 19:56:40|18.24|18.04|18.24|18.04|18.24|18.04|18.24|18.04|1
1651003010000|2022-04-26 19:56:50|18.23|18.03|18.23|18.03|18.23|18.03|18.23|18.03|1
1651003020000|2022-04-26 19:57:00|18.24|18.04|18.24|18.04|18.24|18.04|18.23|18.03|5
1651003030000|2022-04-26 19:57:10|18.25|18.05|18.26|18.06|18.26|18.06|18.25|18.05|2
1651003050000|2022-04-26 19:57:30|18.27|18.07|18.27|18.07|18.27|18.07|18.27|18.07|1
1651003060000|2022-04-26 19:57:40|18.26|18.06|18.26|18.06|18.26|18.06|18.26|18.06|1
1651003080000|2022-04-26 19:58:00|18.25|18.05|18.25|18.05|18.25|18.05|18.24|18.04|5
1651003090000|2022-04-26 19:58:10|18.24|18.04|18.25|18.05|18.25|18.05|18.24|18.04|6
1651003110000|2022-04-26 19:58:30|18.26|18.06|18.27|18.07|18.27|18.07|18.25|18.05|4
1651003140000|2022-04-26 19:59:00|18.26|18.06|18.26|18.06|18.27|18.07|18.26|18.06|13
1651003150000|2022-04-26 19:59:10|18.27|18.07|18.26|18.06|18.27|18.07|18.26|18.06|2
1651003160000|2022-04-26 19:59:20|18.25|18.05|18.25|18.05|18.26|18.06|18.25|18.05|9
1651003170000|2022-04-26 19:59:30|18.26|18.06|18.25|18.05|18.26|18.06|18.25|18.05|8
1651003180000|2022-04-26 19:59:40|18.24|18.04|18.25|18.05|18.25|18.05|18.24|18.04|6
1651003190000|2022-04-26 19:59:50|18.26|18.06|18.26|18.06|18.27|18.07|18.25|18.05|11
1651003200000|2022-04-26 20:00:00|18.27|18.07|18.27|18.07|18.27|18.07|18.26|18.06|3
1651003210000|2022-04-26 20:00:10|18.26|18.06|18.25|18.05|18.26|18.06|18.25|18.05|4
1651003250000|2022-04-26 20:00:50|18.26|18.06|18.26|18.06|18.26|18.06|18.26|18.06|1
1651003260000|2022-04-26 20:01:00|18.27|18.07|18.28|18.08|18.28|18.08|18.27|18.07|2
1651003270000|2022-04-26 20:01:10|18.29|18.09|18.27|18.07|18.29|18.09|18.27|18.07|5
1651003280000|2022-04-26 20:01:20|18.26|18.06|18.26|18.06|18.27|18.07|18.26|18.06|3
1651003290000|2022-04-26 20:01:30|18.25|18.05|18.25|18.05|18.25|18.05|18.24|18.04|7
1651003300000|2022-04-26 20:01:40|18.26|18.06|18.29|18.09|18.29|18.09|18.25|18.05|14
1651003310000|2022-04-26 20:01:50|18.3|18.1|18.31|18.11|18.31|18.11|18.29|18.09|6
1651003320000|2022-04-26 20:02:00|18.3|18.1|18.31|18.11|18.31|18.11|18.29|18.09|10
1651003330000|2022-04-26 20:02:10|18.32|18.12|18.33|18.13|18.34|18.14|18.32|18.12|4
1651003340000|2022-04-26 20:02:20|18.32|18.12|18.31|18.11|18.32|18.12|18.31|18.11|2
1651003350000|2022-04-26 20:02:30|18.32|18.12|18.32|18.12|18.32|18.12|18.31|18.11|9
1651003370000|2022-04-26 20:02:50|18.31|18.11|18.31|18.11|18.32|18.12|18.31|18.11|7
1651003380000|2022-04-26 20:03:00|18.32|18.12|18.29|18.09|18.32|18.12|18.29|18.09|4
1651003390000|2022-04-26 20:03:10|18.3|18.1|18.26|18.06|18.3|18.1|18.26|18.06|5
1651003410000|2022-04-26 20:03:30|18.27|18.07|18.26|18.06|18.27|18.07|18.26|18.06|4
1651003420000|2022-04-26 20:03:40|18.27|18.07|18.25|18.05|18.27|18.07|18.25|18.05|13
1651003430000|2022-04-26 20:03:50|18.26|18.06|18.26|18.06|18.26|18.06|18.25|18.05|11
1651003440000|2022-04-26 20:04:00|18.27|18.07|18.26|18.06|18.27|18.07|18.26|18.06|4
1651003450000|2022-04-26 20:04:10|18.25|18.05|18.26|18.06|18.26|18.06|18.25|18.05|2
1651003460000|2022-04-26 20:04:20|18.25|18.05|18.27|18.07|18.27|18.07|18.25|18.05|7
1651003470000|2022-04-26 20:04:30|18.26|18.06|18.27|18.07|18.27|18.07|18.26|18.06|4
1651003480000|2022-04-26 20:04:40|18.26|18.06|18.27|18.07|18.27|18.07|18.26|18.06|6
1651003490000|2022-04-26 20:04:50|18.26|18.06|18.26|18.06|18.27|18.07|18.26|18.06|7
1651003500000|2022-04-26 20:05:00|18.27|18.07|18.26|18.06|18.27|18.07|18.26|18.06|4
1651003510000|2022-04-26 20:05:10|18.27|18.07|18.26|18.06|18.27|18.07|18.25|18.05|6
1651003520000|2022-04-26 20:05:20|18.25|18.05|18.26|18.06|18.26|18.06|18.25|18.05|6
1651003530000|2022-04-26 20:05:30|18.25|18.05|18.25|18.05|18.26|18.06|18.25|18.05|5
1651003540000|2022-04-26 20:05:40|18.26|18.06|18.26|18.06|18.26|18.06|18.25|18.05|7
1651003550000|2022-04-26 20:05:50|18.25|18.05|18.25|18.05|18.25|18.05|18.25|18.05|1
1651003570000|2022-04-26 20:06:10|18.24|18.04|18.24|18.04|18.24|18.04|18.24|18.04|1
1651003580000|2022-04-26 20:06:20|18.23|18.03|18.24|18.04|18.24|18.04|18.23|18.03|6
1651003600000|2022-04-26 20:06:40|18.23|18.03|18.23|18.03|18.24|18.04|18.23|18.03|5
1651003620000|2022-04-26 20:07:00|18.22|18.02|18.23|18.03|18.23|18.03|18.22|18.02|2
1651003630000|2022-04-26 20:07:10|18.22|18.02|18.22|18.02|18.23|18.03|18.22|18.02|5
1651003640000|2022-04-26 20:07:20|18.21|18.01|18.2|18|18.21|18.01|18.2|18|2
1651003650000|2022-04-26 20:07:30|18.21|18.01|18.2|18|18.21|18.01|18.2|18|10
1651003660000|2022-04-26 20:07:40|18.19|17.99|18.18|17.98|18.19|17.99|18.17|17.97|12
1651003670000|2022-04-26 20:07:50|18.19|17.99|18.18|17.98|18.19|17.99|18.18|17.98|2
1651003680000|2022-04-26 20:08:00|18.19|17.99|18.19|17.99|18.19|17.99|18.18|17.98|5
1651003690000|2022-04-26 20:08:10|18.18|17.98|18.18|17.98|18.19|17.99|18.18|17.98|3
1651003700000|2022-04-26 20:08:20|18.19|17.99|18.18|17.98|18.19|17.99|18.18|17.98|6
1651003710000|2022-04-26 20:08:30|18.19|17.99|18.19|17.99|18.19|17.99|18.19|17.99|1
1651003720000|2022-04-26 20:08:40|18.2|18|18.2|18|18.2|18|18.19|17.99|3
1651003730000|2022-04-26 20:08:50|18.21|18.01|18.2|18|18.21|18.01|18.2|18|4
1651003740000|2022-04-26 20:09:00|18.19|17.99|18.2|18|18.2|18|18.19|17.99|2
1651003750000|2022-04-26 20:09:10|18.19|17.99|18.18|17.98|18.19|17.99|18.17|17.97|4
1651003760000|2022-04-26 20:09:20|18.17|17.97|18.17|17.97|18.17|17.97|18.15|17.95|9
1651003770000|2022-04-26 20:09:30|18.18|17.98|18.18|17.98|18.18|17.98|18.17|17.97|3
1651003780000|2022-04-26 20:09:40|18.19|17.99|18.18|17.98|18.19|17.99|18.17|17.97|8
1651003790000|2022-04-26 20:09:50|18.17|17.97|18.17|17.97|18.18|17.98|18.17|17.97|5
1651003800000|2022-04-26 20:10:00|18.18|17.98|18.17|17.97|18.18|17.98|18.17|17.97|2
1651003810000|2022-04-26 20:10:10|18.16|17.96|18.16|17.96|18.17|17.97|18.16|17.96|5
1651003820000|2022-04-26 20:10:20|18.15|17.95|18.15|17.95|18.16|17.96|18.14|17.94|5
1651003830000|2022-04-26 20:10:30|18.14|17.94|18.15|17.95|18.15|17.95|18.14|17.94|4
1651003840000|2022-04-26 20:10:40|18.14|17.94|18.14|17.94|18.15|17.95|18.14|17.94|7
1651003850000|2022-04-26 20:10:50|18.15|17.95|18.15|17.95|18.15|17.95|18.14|17.94|15
1651003860000|2022-04-26 20:11:00|18.14|17.94|18.16|17.96|18.16|17.96|18.14|17.94|3
1651003870000|2022-04-26 20:11:10|18.15|17.95|18.15|17.95|18.15|17.95|18.15|17.95|1
1651003880000|2022-04-26 20:11:20|18.16|17.96|18.16|17.96|18.17|17.97|18.16|17.96|3
1651003900000|2022-04-26 20:11:40|18.15|17.95|18.15|17.95|18.15|17.95|18.15|17.95|1
1651003910000|2022-04-26 20:11:50|18.16|17.96|18.16|17.96|18.16|17.96|18.16|17.96|1
1651003920000|2022-04-26 20:12:00|18.15|17.95|18.14|17.94|18.16|17.96|18.14|17.94|10
1651003930000|2022-04-26 20:12:10|18.15|17.95|18.15|17.95|18.15|17.95|18.14|17.94|9
1651003940000|2022-04-26 20:12:20|18.16|17.96|18.17|17.97|18.17|17.97|18.15|17.95|6
1651003950000|2022-04-26 20:12:30|18.16|17.96|18.17|17.97|18.17|17.97|18.16|17.96|4
1651003960000|2022-04-26 20:12:40|18.16|17.96|18.16|17.96|18.16|17.96|18.16|17.96|1
1651003970000|2022-04-26 20:12:50|18.15|17.95|18.15|17.95|18.16|17.96|18.15|17.95|3
1651003980000|2022-04-26 20:13:00|18.16|17.96|18.16|17.96|18.16|17.96|18.15|17.95|3
1651003990000|2022-04-26 20:13:10|18.15|17.95|18.16|17.96|18.16|17.96|18.15|17.95|2
1651004000000|2022-04-26 20:13:20|18.15|17.95|18.14|17.94|18.15|17.95|18.14|17.94|2
1651004010000|2022-04-26 20:13:30|18.13|17.93|18.14|17.94|18.14|17.94|18.13|17.93|4
1651004020000|2022-04-26 20:13:40|18.13|17.93|18.12|17.92|18.13|17.93|18.12|17.92|4
1651004030000|2022-04-26 20:13:50|18.11|17.91|18.11|17.91|18.12|17.92|18.11|17.91|3
1651004040000|2022-04-26 20:14:00|18.1|17.9|18.09|17.89|18.1|17.9|18.09|17.89|2
1651004050000|2022-04-26 20:14:10|18.08|17.88|18.07|17.87|18.08|17.88|18.07|17.87|4
1651004060000|2022-04-26 20:14:20|18.08|17.88|18.09|17.89|18.09|17.89|18.08|17.88|2
1651004070000|2022-04-26 20:14:30|18.1|17.9|18.1|17.9|18.11|17.91|18.1|17.9|3
1651004080000|2022-04-26 20:14:40|18.11|17.91|18.09|17.89|18.11|17.91|18.09|17.89|14
1651004090000|2022-04-26 20:14:50|18.08|17.88|18.08|17.88|18.09|17.89|18.07|17.87|13
1651004100000|2022-04-26 20:15:00|18.09|17.89|18.09|17.89|18.1|17.9|18.08|17.88|13
1651004110000|2022-04-26 20:15:10|18.1|17.9|18.1|17.9|18.11|17.91|18.09|17.89|7
1651004120000|2022-04-26 20:15:20|18.11|17.91|18.12|17.92|18.12|17.92|18.1|17.9|10
1651004130000|2022-04-26 20:15:30|18.11|17.91|18.1|17.9|18.11|17.91|18.1|17.9|4
1651004140000|2022-04-26 20:15:40|18.11|17.91|18.12|17.92|18.12|17.92|18.1|17.9|8
1651004150000|2022-04-26 20:15:50|18.13|17.93|18.14|17.94|18.14|17.94|18.12|17.92|4
1651004160000|2022-04-26 20:16:00|18.13|17.93|18.12|17.92|18.13|17.93|18.12|17.92|2
1651004170000|2022-04-26 20:16:10|18.13|17.93|18.15|17.95|18.15|17.95|18.12|17.92|7
1651004180000|2022-04-26 20:16:20|18.16|17.96|18.15|17.95|18.16|17.96|18.15|17.95|4
1651004190000|2022-04-26 20:16:30|18.16|17.96|18.16|17.96|18.16|17.96|18.15|17.95|9
1651004200000|2022-04-26 20:16:40|18.15|17.95|18.15|17.95|18.15|17.95|18.14|17.94|7
1651004210000|2022-04-26 20:16:50|18.14|17.94|18.13|17.93|18.14|17.94|18.13|17.93|4
1651004220000|2022-04-26 20:17:00|18.14|17.94|18.14|17.94|18.14|17.94|18.14|17.94|1
1651004230000|2022-04-26 20:17:10|18.13|17.93|18.13|17.93|18.13|17.93|18.13|17.93|1
1651004240000|2022-04-26 20:17:20|18.14|17.94|18.14|17.94|18.14|17.94|18.14|17.94|1
1651004250000|2022-04-26 20:17:30|18.15|17.95|18.15|17.95|18.15|17.95|18.15|17.95|1
1651004260000|2022-04-26 20:17:40|18.14|17.94|18.14|17.94|18.15|17.95|18.14|17.94|3
1651004270000|2022-04-26 20:17:50|18.13|17.93|18.14|17.94|18.14|17.94|18.13|17.93|2
1651004290000|2022-04-26 20:18:10|18.13|17.93|18.13|17.93|18.13|17.93|18.13|17.93|1
1651004300000|2022-04-26 20:18:20|18.12|17.92|18.12|17.92|18.13|17.93|18.11|17.91|7
1651004310000|2022-04-26 20:18:30|18.11|17.91|18.14|17.94|18.14|17.94|18.11|17.91|8
1651004320000|2022-04-26 20:18:40|18.13|17.93|18.14|17.94|18.14|17.94|18.13|17.93|8
1651004330000|2022-04-26 20:18:50|18.15|17.95|18.15|17.95|18.15|17.95|18.15|17.95|1
1651004340000|2022-04-26 20:19:00|18.14|17.94|18.14|17.94|18.15|17.95|18.14|17.94|3
1651004350000|2022-04-26 20:19:10|18.15|17.95|18.16|17.96|18.16|17.96|18.15|17.95|4
1651004360000|2022-04-26 20:19:20|18.15|17.95|18.15|17.95|18.15|17.95|18.15|17.95|1
1651004370000|2022-04-26 20:19:30|18.14|17.94|18.15|17.95|18.16|17.96|18.14|17.94|4
1651004390000|2022-04-26 20:19:50|18.16|17.96|18.16|17.96|18.16|17.96|18.15|17.95|3
1651004400000|2022-04-26 20:20:00|18.17|17.97|18.17|17.97|18.17|17.97|18.17|17.97|1
1651004410000|2022-04-26 20:20:10|18.18|17.98|18.16|17.96|18.18|17.98|18.16|17.96|5
1651004420000|2022-04-26 20:20:20|18.15|17.95|18.14|17.94|18.15|17.95|18.14|17.94|2
1651004430000|2022-04-26 20:20:30|18.15|17.95|18.13|17.93|18.15|17.95|18.13|17.93|13
1651004450000|2022-04-26 20:20:50|18.14|17.94|18.15|17.95|18.15|17.95|18.14|17.94|4
1651004470000|2022-04-26 20:21:10|18.14|17.94|18.14|17.94|18.15|17.95|18.14|17.94|7
1651004480000|2022-04-26 20:21:20|18.13|17.93|18.14|17.94|18.14|17.94|18.13|17.93|2
1651004490000|2022-04-26 20:21:30|18.15|17.95|18.15|17.95|18.15|17.95|18.15|17.95|1
1651004500000|2022-04-26 20:21:40|18.14|17.94|18.15|17.95|18.16|17.96|18.14|17.94|4
1651004520000|2022-04-26 20:22:00|18.16|17.96|18.14|17.94|18.16|17.96|18.14|17.94|5
1651004540000|2022-04-26 20:22:20|18.13|17.93|18.13|17.93|18.14|17.94|18.13|17.93|3
1651004550000|2022-04-26 20:22:30|18.14|17.94|18.13|17.93|18.14|17.94|18.13|17.93|2
1651004560000|2022-04-26 20:22:40|18.12|17.92|18.13|17.93|18.13|17.93|18.12|17.92|4
1651004580000|2022-04-26 20:23:00|18.12|17.92|18.12|17.92|18.13|17.93|18.12|17.92|7
1651004600000|2022-04-26 20:23:20|18.13|17.93|18.13|17.93|18.13|17.93|18.13|17.93|1
1651004610000|2022-04-26 20:23:30|18.12|17.92|18.12|17.92|18.12|17.92|18.12|17.92|1
1651004620000|2022-04-26 20:23:40|18.11|17.91|18.12|17.92|18.12|17.92|18.11|17.91|2
1651004630000|2022-04-26 20:23:50|18.13|17.93|18.13|17.93|18.13|17.93|18.12|17.92|3
1651004670000|2022-04-26 20:24:30|18.14|17.94|18.14|17.94|18.15|17.95|18.14|17.94|5
1651004680000|2022-04-26 20:24:40|18.15|17.95|18.15|17.95|18.15|17.95|18.14|17.94|9
1651004690000|2022-04-26 20:24:50|18.16|17.96|18.16|17.96|18.16|17.96|18.16|17.96|1
1651004710000|2022-04-26 20:25:10|18.15|17.95|18.15|17.95|18.16|17.96|18.15|17.95|3
1651004720000|2022-04-26 20:25:20|18.16|17.96|18.16|17.96|18.16|17.96|18.15|17.95|3
1651004730000|2022-04-26 20:25:30|18.15|17.95|18.15|17.95|18.15|17.95|18.15|17.95|1
1651004740000|2022-04-26 20:25:40|18.14|17.94|18.15|17.95|18.15|17.95|18.14|17.94|8
1651004750000|2022-04-26 20:25:50|18.14|17.94|18.14|17.94|18.15|17.95|18.14|17.94|3
1651004760000|2022-04-26 20:26:00|18.13|17.93|18.14|17.94|18.14|17.94|18.13|17.93|2
1651004770000|2022-04-26 20:26:10|18.13|17.93|18.12|17.92|18.13|17.93|18.12|17.92|2
1651004780000|2022-04-26 20:26:20|18.11|17.91|18.11|17.91|18.11|17.91|18.1|17.9|3
1651004790000|2022-04-26 20:26:30|18.12|17.92|18.11|17.91|18.12|17.92|18.11|17.91|2
1651004800000|2022-04-26 20:26:40|18.12|17.92|18.12|17.92|18.12|17.92|18.12|17.92|1
1651004820000|2022-04-26 20:27:00|18.13|17.93|18.12|17.92|18.13|17.93|18.12|17.92|4
1651004850000|2022-04-26 20:27:30|18.13|17.93|18.13|17.93|18.13|17.93|18.12|17.92|3
1651004860000|2022-04-26 20:27:40|18.12|17.92|18.12|17.92|18.12|17.92|18.12|17.92|1
1651004880000|2022-04-26 20:28:00|18.11|17.91|18.11|17.91|18.12|17.92|18.11|17.91|3
1651004900000|2022-04-26 20:28:20|18.1|17.9|18.12|17.92|18.12|17.92|18.1|17.9|5
1651004910000|2022-04-26 20:28:30|18.11|17.91|18.11|17.91|18.12|17.92|18.11|17.91|9
1651004920000|2022-04-26 20:28:40|18.12|17.92|18.11|17.91|18.12|17.92|18.11|17.91|2
1651004930000|2022-04-26 20:28:50|18.12|17.92|18.11|17.91|18.12|17.92|18.11|17.91|4
1651004940000|2022-04-26 20:29:00|18.12|17.92|18.12|17.92|18.12|17.92|18.11|17.91|3
1651004950000|2022-04-26 20:29:10|18.11|17.91|18.13|17.93|18.13|17.93|18.11|17.91|5
1651004960000|2022-04-26 20:29:20|18.14|17.94|18.14|17.94|18.14|17.94|18.14|17.94|1
1651004970000|2022-04-26 20:29:30|18.15|17.95|18.14|17.94|18.15|17.95|18.14|17.94|6
1651005010000|2022-04-26 20:30:10|18.13|17.93|18.13|17.93|18.13|17.93|18.13|17.93|1
1651005030000|2022-04-26 20:30:30|18.12|17.92|18.12|17.92|18.12|17.92|18.12|17.92|1
1651005040000|2022-04-26 20:30:40|18.11|17.91|18.12|17.92|18.12|17.92|18.11|17.91|2
1651005070000|2022-04-26 20:31:10|18.11|17.91|18.11|17.91|18.12|17.92|18.11|17.91|3
1651005080000|2022-04-26 20:31:20|18.12|17.92|18.12|17.92|18.12|17.92|18.11|17.91|5
1651005150000|2022-04-26 20:32:30|18.13|17.93|18.12|17.92|18.13|17.93|18.12|17.92|6
1651005160000|2022-04-26 20:32:40|18.13|17.93|18.13|17.93|18.13|17.93|18.12|17.92|7
1651005180000|2022-04-26 20:33:00|18.14|17.94|18.15|17.95|18.15|17.95|18.13|17.93|10
1651005210000|2022-04-26 20:33:30|18.14|17.94|18.15|17.95|18.15|17.95|18.14|17.94|6
1651005220000|2022-04-26 20:33:40|18.14|17.94|18.16|17.96|18.16|17.96|18.14|17.94|5
1651005230000|2022-04-26 20:33:50|18.15|17.95|18.16|17.96|18.16|17.96|18.15|17.95|2
1651005240000|2022-04-26 20:34:00|18.17|17.97|18.16|17.96|18.17|17.97|18.16|17.96|2
1651005250000|2022-04-26 20:34:10|18.17|17.97|18.17|17.97|18.17|17.97|18.16|17.96|5
1651005270000|2022-04-26 20:34:30|18.16|17.96|18.17|17.97|18.17|17.97|18.16|17.96|2
1651005290000|2022-04-26 20:34:50|18.16|17.96|18.16|17.96|18.16|17.96|18.16|17.96|1
1651005340000|2022-04-26 20:35:40|18.15|17.95|18.16|17.96|18.16|17.96|18.15|17.95|2
1651005350000|2022-04-26 20:35:50|18.17|17.97|18.18|17.98|18.18|17.98|18.17|17.97|2
1651005370000|2022-04-26 20:36:10|18.17|17.97|18.17|17.97|18.17|17.97|18.17|17.97|1
1651005410000|2022-04-26 20:36:50|18.18|17.98|18.17|17.97|18.18|17.98|18.17|17.97|4
1651005420000|2022-04-26 20:37:00|18.18|17.98|18.18|17.98|18.18|17.98|18.17|17.97|5
1651005430000|2022-04-26 20:37:10|18.17|17.97|18.17|17.97|18.18|17.98|18.17|17.97|5
1651005460000|2022-04-26 20:37:40|18.16|17.96|18.16|17.96|18.16|17.96|18.16|17.96|1
1651005470000|2022-04-26 20:37:50|18.15|17.95|18.15|17.95|18.15|17.95|18.15|17.95|1
1651005480000|2022-04-26 20:38:00|18.16|17.96|18.16|17.96|18.16|17.96|18.15|17.95|3
1651005490000|2022-04-26 20:38:10|18.17|17.97|18.18|17.98|18.18|17.98|18.17|17.97|2
1651005500000|2022-04-26 20:38:20|18.17|17.97|18.18|17.98|18.18|17.98|18.17|17.97|4
1651005510000|2022-04-26 20:38:30|18.17|17.97|18.17|17.97|18.18|17.98|18.17|17.97|3
1651005540000|2022-04-26 20:39:00|18.16|17.96|18.16|17.96|18.16|17.96|18.16|17.96|1
1651005550000|2022-04-26 20:39:10|18.17|17.97|18.17|17.97|18.17|17.97|18.17|17.97|1
1651005570000|2022-04-26 20:39:30|18.18|17.98|18.17|17.97|18.18|17.98|18.17|17.97|2
1651005600000|2022-04-26 20:40:00|18.18|17.98|18.17|17.97|18.18|17.98|18.17|17.97|2
1651005620000|2022-04-26 20:40:20|18.18|17.98|18.17|17.97|18.18|17.98|18.17|17.97|2
1651005630000|2022-04-26 20:40:30|18.18|17.98|18.17|17.97|18.18|17.98|18.17|17.97|4
1651005650000|2022-04-26 20:40:50|18.16|17.96|18.17|17.97|18.17|17.97|18.16|17.96|2
1651005660000|2022-04-26 20:41:00|18.16|17.96|18.17|17.97|18.17|17.97|18.16|17.96|2
1651005670000|2022-04-26 20:41:10|18.16|17.96|18.16|17.96|18.16|17.96|18.16|17.96|1
1651005700000|2022-04-26 20:41:40|18.17|17.97|18.17|17.97|18.17|17.97|18.17|17.97|1
1651005760000|2022-04-26 20:42:40|18.16|17.96|18.17|17.97|18.17|17.97|18.16|17.96|2
1651005790000|2022-04-26 20:43:10|18.16|17.96|18.16|17.96|18.17|17.97|18.16|17.96|3
1651005800000|2022-04-26 20:43:20|18.17|17.97|18.15|17.95|18.17|17.97|18.15|17.95|7
1651005810000|2022-04-26 20:43:30|18.16|17.96|18.16|17.96|18.16|17.96|18.15|17.95|5
1651005820000|2022-04-26 20:43:40|18.15|17.95|18.15|17.95|18.16|17.96|18.15|17.95|9
1651005830000|2022-04-26 20:43:50|18.16|17.96|18.15|17.95|18.16|17.96|18.15|17.95|4
1651005840000|2022-04-26 20:44:00|18.16|17.96|18.16|17.96|18.17|17.97|18.16|17.96|5
1651005860000|2022-04-26 20:44:20|18.17|17.97|18.16|17.96|18.17|17.97|18.16|17.96|2
1651005870000|2022-04-26 20:44:30|18.17|17.97|18.17|17.97|18.17|17.97|18.17|17.97|1
1651005890000|2022-04-26 20:44:50|18.18|17.98|18.18|17.98|18.18|17.98|18.18|17.98|1
1651005900000|2022-04-26 20:45:00|18.17|17.97|18.17|17.97|18.17|17.97|18.17|17.97|1
1651005920000|2022-04-26 20:45:20|18.18|17.98|18.18|17.98|18.18|17.98|18.18|17.98|1
1651005930000|2022-04-26 20:45:30|18.17|17.97|18.17|17.97|18.17|17.97|18.17|17.97|1
1651005940000|2022-04-26 20:45:40|18.16|17.96|18.17|17.97|18.17|17.97|18.16|17.96|2
1651005950000|2022-04-26 20:45:50|18.16|17.96|18.16|17.96|18.17|17.97|18.16|17.96|3
1651005960000|2022-04-26 20:46:00|18.17|17.97|18.17|17.97|18.17|17.97|18.16|17.96|5
1651005980000|2022-04-26 20:46:20|18.18|17.98|18.18|17.98|18.18|17.98|18.18|17.98|1
1651005990000|2022-04-26 20:46:30|18.17|17.97|18.17|17.97|18.18|17.98|18.17|17.97|5
1651006000000|2022-04-26 20:46:40|18.18|17.98|18.18|17.98|18.18|17.98|18.17|17.97|3
1651006010000|2022-04-26 20:46:50|18.17|17.97|18.17|17.97|18.18|17.98|18.17|17.97|5
1651006110000|2022-04-26 20:48:30|18.16|17.96|18.17|17.97|18.17|17.97|18.16|17.96|2
1651006120000|2022-04-26 20:48:40|18.16|17.96|18.16|17.96|18.16|17.96|18.16|17.96|1
1651006150000|2022-04-26 20:49:10|18.17|17.97|18.16|17.96|18.17|17.97|18.16|17.96|2
1651006160000|2022-04-26 20:49:20|18.17|17.97|18.18|17.98|18.19|17.99|18.17|17.97|4
1651006180000|2022-04-26 20:49:40|18.17|17.97|18.18|17.98|18.18|17.98|18.17|17.97|2
1651006190000|2022-04-26 20:49:50|18.17|17.97|18.17|17.97|18.17|17.97|18.17|17.97|1
1651006200000|2022-04-26 20:50:00|18.18|17.98|18.17|17.97|18.18|17.98|18.17|17.97|2
1651006210000|2022-04-26 20:50:10|18.18|17.98|18.18|17.98|18.18|17.98|18.18|17.98|1
1651006220000|2022-04-26 20:50:20|18.17|17.97|18.17|17.97|18.17|17.97|18.17|17.97|1
1651006230000|2022-04-26 20:50:30|18.18|17.98|18.17|17.97|18.18|17.98|18.17|17.97|4
1651006300000|2022-04-26 20:51:40|18.16|17.96|18.16|17.96|18.16|17.96|18.16|17.96|1
1651006310000|2022-04-26 20:51:50|18.15|17.95|18.15|17.95|18.16|17.96|18.15|17.95|7
1651006320000|2022-04-26 20:52:00|18.16|17.96|18.17|17.97|18.17|17.97|18.16|17.96|4
1651006330000|2022-04-26 20:52:10|18.18|17.98|18.18|17.98|18.18|17.98|18.17|17.97|5
1651006340000|2022-04-26 20:52:20|18.17|17.97|18.19|17.99|18.19|17.99|18.17|17.97|5
1651006350000|2022-04-26 20:52:30|18.2|18|18.2|18|18.2|18|18.2|18|1
1651006400000|2022-04-26 20:53:20|18.21|18.01|18.22|18.02|18.23|18.03|18.21|18.01|8
1651006410000|2022-04-26 20:53:30|18.21|18.01|18.21|18.01|18.22|18.02|18.21|18.01|3
1651006420000|2022-04-26 20:53:40|18.2|18|18.21|18.01|18.21|18.01|18.2|18|2
1651006430000|2022-04-26 20:53:50|18.2|18|18.2|18|18.21|18.01|18.2|18|3
1651006440000|2022-04-26 20:54:00|18.19|17.99|18.17|17.97|18.2|18|18.17|17.97|7
1651006450000|2022-04-26 20:54:10|18.16|17.96|18.16|17.96|18.17|17.97|18.16|17.96|7
1651006460000|2022-04-26 20:54:20|18.17|17.97|18.17|17.97|18.17|17.97|18.17|17.97|1
1651006470000|2022-04-26 20:54:30|18.18|17.98|18.17|17.97|18.18|17.98|18.17|17.97|2
1651006510000|2022-04-26 20:55:10|18.18|17.98|18.18|17.98|18.18|17.98|18.18|17.98|1
1651006530000|2022-04-26 20:55:30|18.19|17.99|18.19|17.99|18.19|17.99|18.18|17.98|5
1651006540000|2022-04-26 20:55:40|18.18|17.98|18.18|17.98|18.18|17.98|18.18|17.98|1
1651006550000|2022-04-26 20:55:50|18.19|17.99|18.19|17.99|18.19|17.99|18.19|17.99|1
1651006570000|2022-04-26 20:56:10|18.2|18|18.21|18.01|18.21|18.01|18.19|17.99|4
1651006580000|2022-04-26 20:56:20|18.2|18|18.21|18.01|18.21|18.01|18.2|18|6
1651006590000|2022-04-26 20:56:30|18.2|18|18.2|18|18.2|18|18.2|18|1
1651006600000|2022-04-26 20:56:40|18.21|18.01|18.21|18.01|18.21|18.01|18.21|18.01|1
1651006680000|2022-04-26 20:58:00|18.22|18.02|18.21|18.01|18.22|18.02|18.21|18.01|2
1651006690000|2022-04-26 20:58:10|18.22|18.02|18.23|18.03|18.23|18.03|18.21|18.01|4
1651006700000|2022-04-26 20:58:20|18.22|18.02|18.23|18.03|18.23|18.03|18.22|18.02|2
1651006740000|2022-04-26 20:59:00|18.22|18.02|18.23|18.03|18.23|18.03|18.22|18.02|6
1651006750000|2022-04-26 20:59:10|18.24|18.04|18.24|18.04|18.24|18.04|18.24|18.04|1
1651006760000|2022-04-26 20:59:20|18.23|18.03|18.23|18.03|18.23|18.03|18.23|18.03|1
1651006800000|2022-04-26 21:00:00|18.24|18.04|18.23|18.03|18.24|18.04|18.23|18.03|4
1651006810000|2022-04-26 21:00:10|18.22|18.02|18.22|18.02|18.22|18.02|18.22|18.02|1
1651006840000|2022-04-26 21:00:40|18.23|18.03|18.22|18.02|18.23|18.03|18.22|18.02|6
1651006910000|2022-04-26 21:01:50|18.21|18.01|18.21|18.01|18.21|18.01|18.21|18.01|1
1651006930000|2022-04-26 21:02:10|18.2|18|18.21|18.01|18.21|18.01|18.2|18|2
1651007000000|2022-04-26 21:03:20|18.2|18|18.2|18|18.21|18.01|18.2|18|3
1651007020000|2022-04-26 21:03:40|18.19|17.99|18.19|17.99|18.2|18|18.19|17.99|3
1651007030000|2022-04-26 21:03:50|18.2|18|18.2|18|18.2|18|18.2|18|1
1651007050000|2022-04-26 21:04:10|18.19|17.99|18.19|17.99|18.19|17.99|18.19|17.99|1
1651007100000|2022-04-26 21:05:00|18.18|17.98|18.18|17.98|18.18|17.98|18.18|17.98|1
1651007110000|2022-04-26 21:05:10|18.19|17.99|18.18|17.98|18.19|17.99|18.18|17.98|2
1651007120000|2022-04-26 21:05:20|18.19|17.99|18.19|17.99|18.19|17.99|18.18|17.98|3
1651007130000|2022-04-26 21:05:30|18.2|18|18.2|18|18.2|18|18.2|18|1
1651007140000|2022-04-26 21:05:40|18.19|17.99|18.2|18|18.2|18|18.19|17.99|2
1651007150000|2022-04-26 21:05:50|18.19|17.99|18.2|18|18.2|18|18.19|17.99|8
1651007160000|2022-04-26 21:06:00|18.21|18.01|18.21|18.01|18.21|18.01|18.21|18.01|1
1651007210000|2022-04-26 21:06:50|18.2|18|18.2|18|18.2|18|18.2|18|1
1651007230000|2022-04-26 21:07:10|18.21|18.01|18.2|18|18.21|18.01|18.2|18|2
1651007240000|2022-04-26 21:07:20|18.21|18.01|18.21|18.01|18.21|18.01|18.21|18.01|1
1651007250000|2022-04-26 21:07:30|18.22|18.02|18.22|18.02|18.22|18.02|18.22|18.02|1
1651007300000|2022-04-26 21:08:20|18.21|18.01|18.22|18.02|18.22|18.02|18.21|18.01|2
1651007320000|2022-04-26 21:08:40|18.23|18.03|18.23|18.03|18.23|18.03|18.23|18.03|1
1651007330000|2022-04-26 21:08:50|18.22|18.02|18.23|18.03|18.23|18.03|18.22|18.02|4
1651007340000|2022-04-26 21:09:00|18.22|18.02|18.23|18.03|18.23|18.03|18.22|18.02|2
1651007380000|2022-04-26 21:09:40|18.24|18.04|18.24|18.04|18.24|18.04|18.24|18.04|1
1651007390000|2022-04-26 21:09:50|18.25|18.05|18.25|18.05|18.25|18.05|18.24|18.04|3
1651007400000|2022-04-26 21:10:00|18.27|18.07|18.28|18.08|18.28|18.08|18.27|18.07|8
1651007410000|2022-04-26 21:10:10|18.27|18.07|18.27|18.07|18.28|18.08|18.27|18.07|3
1651007440000|2022-04-26 21:10:40|18.26|18.06|18.26|18.06|18.26|18.06|18.26|18.06|1
1651007470000|2022-04-26 21:11:10|18.27|18.07|18.28|18.08|18.28|18.08|18.27|18.07|4
1651007580000|2022-04-26 21:13:00|18.29|18.09|18.29|18.09|18.29|18.09|18.29|18.09|1
1651007600000|2022-04-26 21:13:20|18.3|18.1|18.3|18.1|18.3|18.1|18.29|18.09|5
1651007610000|2022-04-26 21:13:30|18.29|18.09|18.3|18.1|18.3|18.1|18.29|18.09|4
1651007620000|2022-04-26 21:13:40|18.29|18.09|18.29|18.09|18.29|18.09|18.29|18.09|1
1651007690000|2022-04-26 21:14:50|18.3|18.1|18.29|18.09|18.3|18.1|18.29|18.09|4
1651007740000|2022-04-26 21:15:40|18.3|18.1|18.29|18.09|18.3|18.1|18.29|18.09|2
1651007830000|2022-04-26 21:17:10|18.3|18.1|18.3|18.1|18.3|18.1|18.3|18.1|1
1651007880000|2022-04-26 21:18:00|18.31|18.11|18.31|18.11|18.31|18.11|18.31|18.11|1
1651007890000|2022-04-26 21:18:10|18.3|18.1|18.3|18.1|18.3|18.1|18.3|18.1|1
1651007990000|2022-04-26 21:19:50|18.31|18.11|18.31|18.11|18.31|18.11|18.3|18.1|3
1651008000000|2022-04-26 21:20:00|18.3|18.1|18.31|18.11|18.31|18.11|18.3|18.1|4
1651008010000|2022-04-26 21:20:10|18.3|18.1|18.3|18.1|18.31|18.11|18.3|18.1|9
1651008030000|2022-04-26 21:20:30|18.31|18.11|18.31|18.11|18.31|18.11|18.31|18.11|1
1651008070000|2022-04-26 21:21:10|18.3|18.1|18.3|18.1|18.31|18.11|18.3|18.1|9
1651008080000|2022-04-26 21:21:20|18.31|18.11|18.3|18.1|18.31|18.11|18.3|18.1|8
1651008090000|2022-04-26 21:21:30|18.31|18.11|18.3|18.1|18.31|18.11|18.3|18.1|6
1651008100000|2022-04-26 21:21:40|18.31|18.11|18.3|18.1|18.31|18.11|18.3|18.1|2
1651008110000|2022-04-26 21:21:50|18.31|18.11|18.31|18.11|18.31|18.11|18.3|18.1|9
1651008120000|2022-04-26 21:22:00|18.3|18.1|18.31|18.11|18.31|18.11|18.3|18.1|4
1651008130000|2022-04-26 21:22:10|18.3|18.1|18.3|18.1|18.31|18.11|18.3|18.1|3
1651008140000|2022-04-26 21:22:20|18.31|18.11|18.31|18.11|18.31|18.11|18.31|18.11|1
1651008460000|2022-04-26 21:27:40|18.32|18.12|18.32|18.12|18.32|18.12|18.32|18.12|1
1651008510000|2022-04-26 21:28:30|18.31|18.11|18.32|18.12|18.32|18.12|18.31|18.11|2
1651008770000|2022-04-26 21:32:50|18.31|18.11|18.32|18.12|18.32|18.12|18.31|18.11|2
1651008780000|2022-04-26 21:33:00|18.31|18.11|18.31|18.11|18.31|18.11|18.31|18.11|1
1651008900000|2022-04-26 21:35:00|18.32|18.12|18.31|18.11|18.32|18.12|18.31|18.11|4
1651009140000|2022-04-26 21:39:00|18.32|18.12|18.32|18.12|18.32|18.12|18.31|18.11|3
1651009350000|2022-04-26 21:42:30|18.31|18.11|18.31|18.11|18.32|18.12|18.31|18.11|3
1651009360000|2022-04-26 21:42:40|18.32|18.12|18.31|18.11|18.32|18.12|18.31|18.11|2
1651009390000|2022-04-26 21:43:10|18.32|18.12|18.31|18.11|18.32|18.12|18.31|18.11|2
1651009410000|2022-04-26 21:43:30|18.32|18.12|18.31|18.11|18.32|18.12|18.31|18.11|2
1651009420000|2022-04-26 21:43:40|18.32|18.12|18.32|18.12|18.32|18.12|18.31|18.11|3
1651009450000|2022-04-26 21:44:10|18.31|18.11|18.31|18.11|18.31|18.11|18.31|18.11|1
1651009460000|2022-04-26 21:44:20|18.32|18.12|18.32|18.12|18.32|18.12|18.32|18.12|1
1651009470000|2022-04-26 21:44:30|18.33|18.13|18.32|18.12|18.33|18.13|18.32|18.12|4
1651009480000|2022-04-26 21:44:40|18.33|18.13|18.32|18.12|18.33|18.13|18.32|18.12|14
1651009490000|2022-04-26 21:44:50|18.33|18.13|18.32|18.12|18.33|18.13|18.32|18.12|8
1651009500000|2022-04-26 21:45:00|18.33|18.13|18.33|18.13|18.33|18.13|18.33|18.13|1
1651009520000|2022-04-26 21:45:20|18.32|18.12|18.33|18.13|18.33|18.13|18.32|18.12|6
1651009530000|2022-04-26 21:45:30|18.32|18.12|18.33|18.13|18.33|18.13|18.32|18.12|2
1651009570000|2022-04-26 21:46:10|18.34|18.14|18.33|18.13|18.34|18.14|18.33|18.13|2
1651009580000|2022-04-26 21:46:20|18.34|18.14|18.34|18.14|18.34|18.14|18.33|18.13|3
1651009650000|2022-04-26 21:47:30|18.35|18.15|18.35|18.15|18.35|18.15|18.34|18.14|11
1651009660000|2022-04-26 21:47:40|18.34|18.14|18.35|18.15|18.35|18.15|18.34|18.14|2
1651009760000|2022-04-26 21:49:20|18.34|18.14|18.34|18.14|18.34|18.14|18.34|18.14|1
1651009770000|2022-04-26 21:49:30|18.33|18.13|18.34|18.14|18.34|18.14|18.33|18.13|6
1651009780000|2022-04-26 21:49:40|18.33|18.13|18.34|18.14|18.34|18.14|18.33|18.13|4
1651009880000|2022-04-26 21:51:20|18.35|18.15|18.35|18.15|18.35|18.15|18.34|18.14|5
1651009890000|2022-04-26 21:51:30|18.34|18.14|18.34|18.14|18.34|18.14|18.34|18.14|1
1651010030000|2022-04-26 21:53:50|18.35|18.15|18.35|18.15|18.35|18.15|18.35|18.15|1
1651010080000|2022-04-26 21:54:40|18.36|18.16|18.36|18.16|18.36|18.16|18.36|18.16|1
1651010090000|2022-04-26 21:54:50|18.35|18.15|18.35|18.15|18.36|18.16|18.35|18.15|5
1651010100000|2022-04-26 21:55:00|18.36|18.16|18.36|18.16|18.36|18.16|18.36|18.16|1
1651010110000|2022-04-26 21:55:10|18.35|18.15|18.36|18.16|18.36|18.16|18.35|18.15|4
1651010130000|2022-04-26 21:55:30|18.35|18.15|18.36|18.16|18.36|18.16|18.35|18.15|2
1651010140000|2022-04-26 21:55:40|18.35|18.15|18.35|18.15|18.35|18.15|18.35|18.15|1
1651010150000|2022-04-26 21:55:50|18.36|18.16|18.36|18.16|18.36|18.16|18.36|18.16|1
1651010190000|2022-04-26 21:56:30|18.35|18.15|18.35|18.15|18.36|18.16|18.35|18.15|3
1651010200000|2022-04-26 21:56:40|18.34|18.14|18.34|18.14|18.34|18.14|18.34|18.14|1
1651010210000|2022-04-26 21:56:50|18.35|18.15|18.35|18.15|18.35|18.15|18.35|18.15|1
1651010240000|2022-04-26 21:57:20|18.34|18.14|18.34|18.14|18.35|18.15|18.34|18.14|5
1651010260000|2022-04-26 21:57:40|18.35|18.15|18.34|18.14|18.35|18.15|18.34|18.14|4
1651010330000|2022-04-26 21:58:50|18.35|18.15|18.35|18.15|18.35|18.15|18.34|18.14|5
1651010360000|2022-04-26 21:59:20|18.34|18.14|18.35|18.15|18.35|18.15|18.34|18.14|4
1651010380000|2022-04-26 21:59:40|18.34|18.14|18.34|18.14|18.34|18.14|18.34|18.14|1
1651010400000|2022-04-26 22:00:00|18.35|18.15|18.35|18.15|18.35|18.15|18.35|18.15|1
1651010410000|2022-04-26 22:00:10|18.34|18.14|18.32|18.12|18.34|18.14|18.32|18.12|5
1651010450000|2022-04-26 22:00:50|18.31|18.11|18.32|18.12|18.32|18.12|18.31|18.11|4
1651010460000|2022-04-26 22:01:00|18.31|18.11|18.31|18.11|18.31|18.11|18.31|18.11|1
1651010470000|2022-04-26 22:01:10|18.3|18.1|18.29|18.09|18.3|18.1|18.29|18.09|4
1651010480000|2022-04-26 22:01:20|18.3|18.1|18.3|18.1|18.3|18.1|18.29|18.09|3
1651010650000|2022-04-26 22:04:10|18.31|18.11|18.31|18.11|18.31|18.11|18.31|18.11|1
1651010660000|2022-04-26 22:04:20|18.3|18.1|18.3|18.1|18.3|18.1|18.3|18.1|1
1651010670000|2022-04-26 22:04:30|18.31|18.11|18.3|18.1|18.31|18.11|18.3|18.1|2
1651010680000|2022-04-26 22:04:40|18.31|18.11|18.3|18.1|18.31|18.11|18.3|18.1|2
1651010690000|2022-04-26 22:04:50|18.31|18.11|18.3|18.1|18.31|18.11|18.3|18.1|4
1651010700000|2022-04-26 22:05:00|18.31|18.11|18.31|18.11|18.31|18.11|18.3|18.1|3
1651010730000|2022-04-26 22:05:30|18.3|18.1|18.3|18.1|18.31|18.11|18.3|18.1|5
1651010930000|2022-04-26 22:08:50|18.31|18.11|18.31|18.11|18.31|18.11|18.3|18.1|3
1651010960000|2022-04-26 22:09:20|18.32|18.12|18.32|18.12|18.32|18.12|18.32|18.12|1
1651010970000|2022-04-26 22:09:30|18.33|18.13|18.33|18.13|18.33|18.13|18.33|18.13|1
1651010980000|2022-04-26 22:09:40|18.34|18.14|18.33|18.13|18.34|18.14|18.33|18.13|2
1651010990000|2022-04-26 22:09:50|18.32|18.12|18.32|18.12|18.32|18.12|18.32|18.12|1
1651011040000|2022-04-26 22:10:40|18.33|18.13|18.33|18.13|18.33|18.13|18.32|18.12|3
1651011050000|2022-04-26 22:10:50|18.32|18.12|18.32|18.12|18.33|18.13|18.32|18.12|3
1651011060000|2022-04-26 22:11:00|18.33|18.13|18.33|18.13|18.33|18.13|18.33|18.13|1
1651011080000|2022-04-26 22:11:20|18.32|18.12|18.33|18.13|18.33|18.13|18.32|18.12|2
1651011160000|2022-04-26 22:12:40|18.34|18.14|18.33|18.13|18.34|18.14|18.33|18.13|2
1651011170000|2022-04-26 22:12:50|18.34|18.14|18.34|18.14|18.34|18.14|18.34|18.14|1
1651011180000|2022-04-26 22:13:00|18.35|18.15|18.36|18.16|18.36|18.16|18.35|18.15|6
1651011190000|2022-04-26 22:13:10|18.37|18.17|18.37|18.17|18.37|18.17|18.37|18.17|1
1651011210000|2022-04-26 22:13:30|18.38|18.18|18.38|18.18|18.38|18.18|18.38|18.18|1
1651011240000|2022-04-26 22:14:00|18.37|18.17|18.38|18.18|18.38|18.18|18.37|18.17|12
1651011250000|2022-04-26 22:14:10|18.37|18.17|18.38|18.18|18.38|18.18|18.37|18.17|2
1651011260000|2022-04-26 22:14:20|18.37|18.17|18.37|18.17|18.38|18.18|18.37|18.17|5
1651011270000|2022-04-26 22:14:30|18.38|18.18|18.37|18.17|18.38|18.18|18.37|18.17|2
1651011310000|2022-04-26 22:15:10|18.38|18.18|18.38|18.18|18.38|18.18|18.38|18.18|1
1651011320000|2022-04-26 22:15:20|18.37|18.17|18.38|18.18|18.38|18.18|18.37|18.17|2
1651011390000|2022-04-26 22:16:30|18.39|18.19|18.39|18.19|18.39|18.19|18.38|18.18|5
1651011400000|2022-04-26 22:16:40|18.4|18.2|18.4|18.2|18.4|18.2|18.4|18.2|1
1651011410000|2022-04-26 22:16:50|18.39|18.19|18.4|18.2|18.4|18.2|18.39|18.19|4
1651011420000|2022-04-26 22:17:00|18.39|18.19|18.39|18.19|18.39|18.19|18.39|18.19|1
1651011430000|2022-04-26 22:17:10|18.4|18.2|18.39|18.19|18.4|18.2|18.39|18.19|2
1651011450000|2022-04-26 22:17:30|18.38|18.18|18.39|18.19|18.39|18.19|18.38|18.18|2
1651011460000|2022-04-26 22:17:40|18.38|18.18|18.39|18.19|18.39|18.19|18.38|18.18|4
1651011470000|2022-04-26 22:17:50|18.38|18.18|18.38|18.18|18.39|18.19|18.38|18.18|5
1651011480000|2022-04-26 22:18:00|18.39|18.19|18.39|18.19|18.39|18.19|18.39|18.19|1
1651011520000|2022-04-26 22:18:40|18.38|18.18|18.38|18.18|18.38|18.18|18.38|18.18|1
1651011540000|2022-04-26 22:19:00|18.39|18.19|18.38|18.18|18.39|18.19|18.38|18.18|6
1651011550000|2022-04-26 22:19:10|18.39|18.19|18.39|18.19|18.39|18.19|18.38|18.18|7
1651011640000|2022-04-26 22:20:40|18.38|18.18|18.39|18.19|18.39|18.19|18.38|18.18|2
1651011650000|2022-04-26 22:20:50|18.38|18.18|18.38|18.18|18.38|18.18|18.38|18.18|1
1651011660000|2022-04-26 22:21:00|18.39|18.19|18.39|18.19|18.39|18.19|18.39|18.19|1
1651011710000|2022-04-26 22:21:50|18.38|18.18|18.39|18.19|18.39|18.19|18.38|18.18|2
1651011720000|2022-04-26 22:22:00|18.38|18.18|18.39|18.19|18.39|18.19|18.38|18.18|2
1651011730000|2022-04-26 22:22:10|18.38|18.18|18.38|18.18|18.39|18.19|18.38|18.18|3
1651011740000|2022-04-26 22:22:20|18.39|18.19|18.38|18.18|18.39|18.19|18.38|18.18|2
1651011750000|2022-04-26 22:22:30|18.39|18.19|18.38|18.18|18.39|18.19|18.38|18.18|10
1651011760000|2022-04-26 22:22:40|18.39|18.19|18.38|18.18|18.39|18.19|18.38|18.18|6
1651011780000|2022-04-26 22:23:00|18.39|18.19|18.39|18.19|18.39|18.19|18.38|18.18|3
1651011850000|2022-04-26 22:24:10|18.38|18.18|18.39|18.19|18.39|18.19|18.38|18.18|8
1651011860000|2022-04-26 22:24:20|18.38|18.18|18.38|18.18|18.39|18.19|18.38|18.18|5
1651011870000|2022-04-26 22:24:30|18.39|18.19|18.38|18.18|18.39|18.19|18.38|18.18|2
1651011900000|2022-04-26 22:25:00|18.39|18.19|18.39|18.19|18.39|18.19|18.39|18.19|1
1651011910000|2022-04-26 22:25:10|18.38|18.18|18.38|18.18|18.39|18.19|18.38|18.18|5
1651011980000|2022-04-26 22:26:20|18.39|18.19|18.39|18.19|18.39|18.19|18.38|18.18|5
1651012020000|2022-04-26 22:27:00|18.4|18.2|18.4|18.2|18.4|18.2|18.4|18.2|1
1651012030000|2022-04-26 22:27:10|18.39|18.19|18.39|18.19|18.39|18.19|18.39|18.19|1
1651012070000|2022-04-26 22:27:50|18.4|18.2|18.39|18.19|18.4|18.2|18.39|18.19|2
1651012080000|2022-04-26 22:28:00|18.4|18.2|18.39|18.19|18.4|18.2|18.39|18.19|8
1651012090000|2022-04-26 22:28:10|18.4|18.2|18.4|18.2|18.4|18.2|18.4|18.2|1
1651012100000|2022-04-26 22:28:20|18.39|18.19|18.39|18.19|18.4|18.2|18.39|18.19|9
1651012110000|2022-04-26 22:28:30|18.4|18.2|18.4|18.2|18.4|18.2|18.39|18.19|15
1651012120000|2022-04-26 22:28:40|18.41|18.21|18.41|18.21|18.41|18.21|18.4|18.2|7
1651012230000|2022-04-26 22:30:30|18.42|18.22|18.42|18.22|18.42|18.22|18.42|18.22|1
1651012260000|2022-04-26 22:31:00|18.43|18.23|18.43|18.23|18.43|18.23|18.42|18.22|5
1651012270000|2022-04-26 22:31:10|18.42|18.22|18.43|18.23|18.43|18.23|18.42|18.22|2
1651012300000|2022-04-26 22:31:40|18.44|18.24|18.44|18.24|18.44|18.24|18.43|18.23|3
1651012320000|2022-04-26 22:32:00|18.43|18.23|18.43|18.23|18.43|18.23|18.43|18.23|1
1651012340000|2022-04-26 22:32:20|18.42|18.22|18.42|18.22|18.42|18.22|18.41|18.21|3
1651012380000|2022-04-26 22:33:00|18.41|18.21|18.41|18.21|18.41|18.21|18.41|18.21|1
1651012390000|2022-04-26 22:33:10|18.42|18.22|18.42|18.22|18.42|18.22|18.41|18.21|3
1651012420000|2022-04-26 22:33:40|18.41|18.21|18.41|18.21|18.42|18.22|18.41|18.21|3
1651012460000|2022-04-26 22:34:20|18.42|18.22|18.42|18.22|18.42|18.22|18.41|18.21|3
1651012480000|2022-04-26 22:34:40|18.43|18.23|18.43|18.23|18.43|18.23|18.42|18.22|3
1651012490000|2022-04-26 22:34:50|18.42|18.22|18.43|18.23|18.43|18.23|18.42|18.22|2
1651012500000|2022-04-26 22:35:00|18.42|18.22|18.42|18.22|18.43|18.23|18.42|18.22|3
1651012510000|2022-04-26 22:35:10|18.43|18.23|18.42|18.22|18.43|18.23|18.42|18.22|6
1651012550000|2022-04-26 22:35:50|18.41|18.21|18.42|18.22|18.42|18.22|18.41|18.21|4
1651012560000|2022-04-26 22:36:00|18.41|18.21|18.4|18.2|18.41|18.21|18.4|18.2|2
1651012570000|2022-04-26 22:36:10|18.41|18.21|18.4|18.2|18.41|18.21|18.4|18.2|6
1651012590000|2022-04-26 22:36:30|18.39|18.19|18.39|18.19|18.39|18.19|18.39|18.19|1
1651012610000|2022-04-26 22:36:50|18.38|18.18|18.38|18.18|18.39|18.19|18.38|18.18|3
1651012620000|2022-04-26 22:37:00|18.39|18.19|18.39|18.19|18.39|18.19|18.38|18.18|5
1651012630000|2022-04-26 22:37:10|18.4|18.2|18.4|18.2|18.4|18.2|18.4|18.2|1
1651012640000|2022-04-26 22:37:20|18.41|18.21|18.41|18.21|18.41|18.21|18.41|18.21|1
1651012680000|2022-04-26 22:38:00|18.42|18.22|18.41|18.21|18.42|18.22|18.41|18.21|2
1651012690000|2022-04-26 22:38:10|18.42|18.22|18.42|18.22|18.42|18.22|18.42|18.22|1
1651012720000|2022-04-26 22:38:40|18.43|18.23|18.43|18.23|18.43|18.23|18.43|18.23|1
1651012770000|2022-04-26 22:39:30|18.42|18.22|18.42|18.22|18.43|18.23|18.42|18.22|3
1651012790000|2022-04-26 22:39:50|18.41|18.21|18.41|18.21|18.42|18.22|18.41|18.21|3
1651012800000|2022-04-26 22:40:00|18.42|18.22|18.41|18.21|18.42|18.22|18.41|18.21|2
1651012940000|2022-04-26 22:42:20|18.4|18.2|18.41|18.21|18.41|18.21|18.4|18.2|2
1651012950000|2022-04-26 22:42:30|18.4|18.2|18.4|18.2|18.41|18.21|18.4|18.2|3
1651013000000|2022-04-26 22:43:20|18.39|18.19|18.4|18.2|18.4|18.2|18.39|18.19|4
1651013040000|2022-04-26 22:44:00|18.39|18.19|18.39|18.19|18.4|18.2|18.39|18.19|7
1651013050000|2022-04-26 22:44:10|18.38|18.18|18.37|18.17|18.38|18.18|18.37|18.17|2
1651013060000|2022-04-26 22:44:20|18.36|18.16|18.34|18.14|18.36|18.16|18.34|18.14|7
1651013070000|2022-04-26 22:44:30|18.33|18.13|18.33|18.13|18.34|18.14|18.32|18.12|7
1651013080000|2022-04-26 22:44:40|18.32|18.12|18.32|18.12|18.32|18.12|18.32|18.12|1
1651013090000|2022-04-26 22:44:50|18.33|18.13|18.33|18.13|18.33|18.13|18.32|18.12|3
1651013100000|2022-04-26 22:45:00|18.32|18.12|18.33|18.13|18.33|18.13|18.32|18.12|6
1651013120000|2022-04-26 22:45:20|18.34|18.14|18.34|18.14|18.34|18.14|18.34|18.14|1
1651013160000|2022-04-26 22:46:00|18.35|18.15|18.35|18.15|18.35|18.15|18.34|18.14|3
1651013210000|2022-04-26 22:46:50|18.34|18.14|18.35|18.15|18.35|18.15|18.34|18.14|2
1651013220000|2022-04-26 22:47:00|18.34|18.14|18.34|18.14|18.35|18.15|18.34|18.14|3
1651013230000|2022-04-26 22:47:10|18.35|18.15|18.34|18.14|18.35|18.15|18.34|18.14|4
1651013240000|2022-04-26 22:47:20|18.35|18.15|18.35|18.15|18.35|18.15|18.34|18.14|9
1651013350000|2022-04-26 22:49:10|18.34|18.14|18.34|18.14|18.35|18.15|18.34|18.14|3
1651013370000|2022-04-26 22:49:30|18.35|18.15|18.34|18.14|18.35|18.15|18.34|18.14|2
1651013460000|2022-04-26 22:51:00|18.35|18.15|18.35|18.15|18.35|18.15|18.35|18.15|1
1651013470000|2022-04-26 22:51:10|18.36|18.16|18.35|18.15|18.36|18.16|18.35|18.15|2
1651013500000|2022-04-26 22:51:40|18.34|18.14|18.34|18.14|18.34|18.14|18.34|18.14|1
1651013540000|2022-04-26 22:52:20|18.35|18.15|18.35|18.15|18.35|18.15|18.35|18.15|1
1651013560000|2022-04-26 22:52:40|18.34|18.14|18.33|18.13|18.34|18.14|18.33|18.13|2
1651013580000|2022-04-26 22:53:00|18.32|18.12|18.32|18.12|18.33|18.13|18.32|18.12|3
1651013590000|2022-04-26 22:53:10|18.31|18.11|18.31|18.11|18.32|18.12|18.31|18.11|3
1651013600000|2022-04-26 22:53:20|18.32|18.12|18.3|18.1|18.32|18.12|18.3|18.1|3
1651013610000|2022-04-26 22:53:30|18.29|18.09|18.29|18.09|18.29|18.09|18.29|18.09|1
1651013630000|2022-04-26 22:53:50|18.28|18.08|18.29|18.09|18.29|18.09|18.28|18.08|2
1651013670000|2022-04-26 22:54:30|18.28|18.08|18.29|18.09|18.29|18.09|18.28|18.08|2
1651013820000|2022-04-26 22:57:00|18.28|18.08|18.28|18.08|18.29|18.09|18.28|18.08|7
1651013830000|2022-04-26 22:57:10|18.29|18.09|18.28|18.08|18.29|18.09|18.28|18.08|2
1651013880000|2022-04-26 22:58:00|18.29|18.09|18.29|18.09|18.29|18.09|18.29|18.09|1
1651013890000|2022-04-26 22:58:10|18.3|18.1|18.29|18.09|18.3|18.1|18.29|18.09|4
1651013940000|2022-04-26 22:59:00|18.28|18.08|18.28|18.08|18.29|18.09|18.28|18.08|3
1651013970000|2022-04-26 22:59:30|18.27|18.07|18.26|18.06|18.27|18.07|18.26|18.06|2
1651013980000|2022-04-26 22:59:40|18.25|18.05|18.25|18.05|18.26|18.06|18.25|18.05|3
1651013990000|2022-04-26 22:59:50|18.26|18.06|18.25|18.05|18.26|18.06|18.25|18.05|4
1651014000000|2022-04-26 23:00:00|18.26|18.06|18.25|18.05|18.26|18.06|18.25|18.05|8
1651014020000|2022-04-26 23:00:20|18.26|18.06|18.26|18.06|18.26|18.06|18.26|18.06|1
1651014030000|2022-04-26 23:00:30|18.25|18.05|18.25|18.05|18.25|18.05|18.25|18.05|1
1651014040000|2022-04-26 23:00:40|18.24|18.04|18.24|18.04|18.24|18.04|18.24|18.04|1
1651014050000|2022-04-26 23:00:50|18.23|18.03|18.23|18.03|18.24|18.04|18.23|18.03|5
1651014060000|2022-04-26 23:01:00|18.22|18.02|18.23|18.03|18.23|18.03|18.22|18.02|2
1651014070000|2022-04-26 23:01:10|18.24|18.04|18.23|18.03|18.24|18.04|18.23|18.03|2
1651014080000|2022-04-26 23:01:20|18.24|18.04|18.24|18.04|18.24|18.04|18.24|18.04|1
1651014160000|2022-04-26 23:02:40|18.23|18.03|18.23|18.03|18.23|18.03|18.23|18.03|1
1651014200000|2022-04-26 23:03:20|18.22|18.02|18.23|18.03|18.23|18.03|18.22|18.02|4
1651014250000|2022-04-26 23:04:10|18.24|18.04|18.23|18.03|18.24|18.04|18.23|18.03|2
1651014260000|2022-04-26 23:04:20|18.24|18.04|18.23|18.03|18.24|18.04|18.23|18.03|2
1651014270000|2022-04-26 23:04:30|18.24|18.04|18.24|18.04|18.24|18.04|18.23|18.03|3
1651014280000|2022-04-26 23:04:40|18.25|18.05|18.25|18.05|18.25|18.05|18.24|18.04|3
1651014290000|2022-04-26 23:04:50|18.24|18.04|18.24|18.04|18.24|18.04|18.24|18.04|1
1651014330000|2022-04-26 23:05:30|18.23|18.03|18.23|18.03|18.24|18.04|18.23|18.03|3
1651014400000|2022-04-26 23:06:40|18.22|18.02|18.23|18.03|18.23|18.03|18.22|18.02|2
1651014410000|2022-04-26 23:06:50|18.22|18.02|18.23|18.03|18.23|18.03|18.22|18.02|4
1651014420000|2022-04-26 23:07:00|18.22|18.02|18.23|18.03|18.23|18.03|18.22|18.02|2
1651014490000|2022-04-26 23:08:10|18.24|18.04|18.23|18.03|18.24|18.04|18.23|18.03|6
1651014500000|2022-04-26 23:08:20|18.24|18.04|18.24|18.04|18.24|18.04|18.24|18.04|1
1651014510000|2022-04-26 23:08:30|18.23|18.03|18.24|18.04|18.24|18.04|18.23|18.03|2
1651014520000|2022-04-26 23:08:40|18.23|18.03|18.23|18.03|18.24|18.04|18.23|18.03|3
1651014540000|2022-04-26 23:09:00|18.22|18.02|18.22|18.02|18.23|18.03|18.22|18.02|3
1651014550000|2022-04-26 23:09:10|18.23|18.03|18.22|18.02|18.23|18.03|18.22|18.02|4
1651014580000|2022-04-26 23:09:40|18.23|18.03|18.23|18.03|18.23|18.03|18.22|18.02|7
1651014590000|2022-04-26 23:09:50|18.22|18.02|18.23|18.03|18.23|18.03|18.22|18.02|4
1651014600000|2022-04-26 23:10:00|18.24|18.04|18.23|18.03|18.24|18.04|18.23|18.03|6
1651014630000|2022-04-26 23:10:30|18.22|18.02|18.22|18.02|18.23|18.03|18.22|18.02|5
1651014650000|2022-04-26 23:10:50|18.21|18.01|18.21|18.01|18.21|18.01|18.2|18|3
1651014660000|2022-04-26 23:11:00|18.2|18|18.2|18|18.2|18|18.19|17.99|5
1651014670000|2022-04-26 23:11:10|18.19|17.99|18.18|17.98|18.19|17.99|18.18|17.98|4
1651014680000|2022-04-26 23:11:20|18.19|17.99|18.18|17.98|18.19|17.99|18.18|17.98|2
1651014710000|2022-04-26 23:11:50|18.17|17.97|18.17|17.97|18.17|17.97|18.17|17.97|1
1651014720000|2022-04-26 23:12:00|18.16|17.96|18.16|17.96|18.17|17.97|18.16|17.96|7
1651014740000|2022-04-26 23:12:20|18.15|17.95|18.15|17.95|18.15|17.95|18.14|17.94|3
1651014750000|2022-04-26 23:12:30|18.14|17.94|18.15|17.95|18.16|17.96|18.14|17.94|8
1651014770000|2022-04-26 23:12:50|18.14|17.94|18.14|17.94|18.15|17.95|18.14|17.94|3
1651014780000|2022-04-26 23:13:00|18.15|17.95|18.15|17.95|18.15|17.95|18.15|17.95|1
1651014790000|2022-04-26 23:13:10|18.14|17.94|18.14|17.94|18.15|17.95|18.14|17.94|3
1651014810000|2022-04-26 23:13:30|18.13|17.93|18.13|17.93|18.13|17.93|18.12|17.92|3
1651014820000|2022-04-26 23:13:40|18.14|17.94|18.13|17.93|18.14|17.94|18.13|17.93|8
1651014850000|2022-04-26 23:14:10|18.14|17.94|18.13|17.93|18.14|17.94|18.13|17.93|2
1651014870000|2022-04-26 23:14:30|18.14|17.94|18.14|17.94|18.14|17.94|18.14|17.94|1
1651014880000|2022-04-26 23:14:40|18.13|17.93|18.14|17.94|18.14|17.94|18.13|17.93|2
1651014900000|2022-04-26 23:15:00|18.15|17.95|18.15|17.95|18.15|17.95|18.15|17.95|1
1651014910000|2022-04-26 23:15:10|18.14|17.94|18.14|17.94|18.15|17.95|18.14|17.94|5
1651014930000|2022-04-26 23:15:30|18.13|17.93|18.14|17.94|18.14|17.94|18.13|17.93|12
1651014940000|2022-04-26 23:15:40|18.13|17.93|18.14|17.94|18.14|17.94|18.13|17.93|8
1651014950000|2022-04-26 23:15:50|18.13|17.93|18.13|17.93|18.14|17.94|18.13|17.93|13
1651014960000|2022-04-26 23:16:00|18.14|17.94|18.14|17.94|18.14|17.94|18.14|17.94|1
1651014970000|2022-04-26 23:16:10|18.13|17.93|18.14|17.94|18.14|17.94|18.13|17.93|6
1651014990000|2022-04-26 23:16:30|18.13|17.93|18.13|17.93|18.13|17.93|18.13|17.93|1
1651015000000|2022-04-26 23:16:40|18.14|17.94|18.13|17.93|18.14|17.94|18.13|17.93|4
1651015010000|2022-04-26 23:16:50|18.12|17.92|18.13|17.93|18.13|17.93|18.12|17.92|2
1651015020000|2022-04-26 23:17:00|18.12|17.92|18.1|17.9|18.12|17.92|18.1|17.9|3
1651015030000|2022-04-26 23:17:10|18.11|17.91|18.11|17.91|18.11|17.91|18.1|17.9|15
1651015040000|2022-04-26 23:17:20|18.1|17.9|18.1|17.9|18.11|17.91|18.09|17.89|5
1651015050000|2022-04-26 23:17:30|18.09|17.89|18.1|17.9|18.1|17.9|18.09|17.89|2
1651015080000|2022-04-26 23:18:00|18.09|17.89|18.1|17.9|18.1|17.9|18.09|17.89|10
1651015090000|2022-04-26 23:18:10|18.09|17.89|18.06|17.86|18.1|17.9|18.06|17.86|18
1651015100000|2022-04-26 23:18:20|18.07|17.87|18.07|17.87|18.07|17.87|18.05|17.85|9
1651015110000|2022-04-26 23:18:30|18.06|17.86|18.07|17.87|18.07|17.87|18.06|17.86|8
1651015120000|2022-04-26 23:18:40|18.06|17.86|18.08|17.88|18.08|17.88|18.06|17.86|11
1651015130000|2022-04-26 23:18:50|18.07|17.87|18.07|17.87|18.07|17.87|18.06|17.86|5
1651015140000|2022-04-26 23:19:00|18.06|17.86|18.05|17.85|18.07|17.87|18.05|17.85|6
1651015150000|2022-04-26 23:19:10|18.06|17.86|18.05|17.85|18.06|17.86|18.05|17.85|8
1651015160000|2022-04-26 23:19:20|18.06|17.86|18.05|17.85|18.06|17.86|18.04|17.84|10
1651015170000|2022-04-26 23:19:30|18.06|17.86|18.05|17.85|18.06|17.86|18.05|17.85|4
1651015180000|2022-04-26 23:19:40|18.04|17.84|18.04|17.84|18.05|17.85|18.04|17.84|3
1651015190000|2022-04-26 23:19:50|18.03|17.83|18.02|17.82|18.04|17.84|18.02|17.82|6
1651015200000|2022-04-26 23:20:00|18.01|17.81|18.03|17.83|18.03|17.83|18.01|17.81|3
1651015210000|2022-04-26 23:20:10|18.04|17.84|18.05|17.85|18.06|17.86|18.04|17.84|4
1651015220000|2022-04-26 23:20:20|18.06|17.86|18.04|17.84|18.06|17.86|18.04|17.84|7
1651015230000|2022-04-26 23:20:30|18.05|17.85|18.04|17.84|18.05|17.85|18.04|17.84|4
1651015240000|2022-04-26 23:20:40|18.05|17.85|18.04|17.84|18.05|17.85|18.04|17.84|10
1651015250000|2022-04-26 23:20:50|18.03|17.83|18.04|17.84|18.04|17.84|18.03|17.83|2
1651015260000|2022-04-26 23:21:00|18.03|17.83|18.03|17.83|18.04|17.84|18.02|17.82|8
1651015270000|2022-04-26 23:21:10|18.04|17.84|18.04|17.84|18.05|17.85|18.04|17.84|3
1651015280000|2022-04-26 23:21:20|18.05|17.85|18.04|17.84|18.05|17.85|18.04|17.84|8
1651015290000|2022-04-26 23:21:30|18.05|17.85|18.05|17.85|18.06|17.86|18.03|17.83|10
1651015300000|2022-04-26 23:21:40|18.04|17.84|18.04|17.84|18.05|17.85|18.03|17.83|5
1651015310000|2022-04-26 23:21:50|18.03|17.83|18.02|17.82|18.03|17.83|18.02|17.82|2
1651015320000|2022-04-26 23:22:00|18.03|17.83|18.07|17.87|18.07|17.87|18.02|17.82|7
1651015330000|2022-04-26 23:22:10|18.06|17.86|18.06|17.86|18.07|17.87|18.06|17.86|11
1651015340000|2022-04-26 23:22:20|18.05|17.85|18.05|17.85|18.06|17.86|18.05|17.85|9
1651015350000|2022-04-26 23:22:30|18.06|17.86|18.05|17.85|18.06|17.86|18.04|17.84|10
1651015360000|2022-04-26 23:22:40|18.06|17.86|18.05|17.85|18.06|17.86|18.04|17.84|4
1651015370000|2022-04-26 23:22:50|18.04|17.84|18.04|17.84|18.05|17.85|18.04|17.84|3
1651015390000|2022-04-26 23:23:10|18.05|17.85|18.05|17.85|18.05|17.85|18.05|17.85|1
1651015430000|2022-04-26 23:23:50|18.04|17.84|18.04|17.84|18.04|17.84|18.04|17.84|1
1651015440000|2022-04-26 23:24:00|18.05|17.85|18.04|17.84|18.05|17.85|18.04|17.84|4
1651015450000|2022-04-26 23:24:10|18.05|17.85|18.04|17.84|18.05|17.85|18.04|17.84|6
1651015460000|2022-04-26 23:24:20|18.03|17.83|18.04|17.84|18.04|17.84|18.03|17.83|4
1651015470000|2022-04-26 23:24:30|18.03|17.83|18.06|17.86|18.06|17.86|18.03|17.83|4
1651015480000|2022-04-26 23:24:40|18.07|17.87|18.06|17.86|18.07|17.87|18.05|17.85|10
1651015490000|2022-04-26 23:24:50|18.05|17.85|18.05|17.85|18.06|17.86|18.05|17.85|13
1651015500000|2022-04-26 23:25:00|18.04|17.84|18.05|17.85|18.05|17.85|18.04|17.84|2
1651015510000|2022-04-26 23:25:10|18.04|17.84|18.04|17.84|18.05|17.85|18.04|17.84|5
1651015520000|2022-04-26 23:25:20|18.03|17.83|18.03|17.83|18.04|17.84|18.03|17.83|3
1651015530000|2022-04-26 23:25:30|18.04|17.84|18.03|17.83|18.04|17.84|18.03|17.83|4
1651015540000|2022-04-26 23:25:40|18.04|17.84|18.04|17.84|18.04|17.84|18.03|17.83|5
1651015600000|2022-04-26 23:26:40|18.03|17.83|18.03|17.83|18.04|17.84|18.03|17.83|5
1651015620000|2022-04-26 23:27:00|18.02|17.82|18.02|17.82|18.02|17.82|18.02|17.82|1
1651015630000|2022-04-26 23:27:10|18.01|17.81|18.01|17.81|18.01|17.81|18.01|17.81|1
1651015640000|2022-04-26 23:27:20|18|17.8|18.01|17.81|18.01|17.81|18|17.8|8
1651015650000|2022-04-26 23:27:30|18|17.8|18|17.8|18|17.8|18|17.8|1
1651015680000|2022-04-26 23:28:00|18.01|17.81|18.02|17.82|18.02|17.82|18|17.8|4
1651015730000|2022-04-26 23:28:50|18.01|17.81|18.02|17.82|18.02|17.82|18.01|17.81|2
1651015740000|2022-04-26 23:29:00|18.01|17.81|18.02|17.82|18.02|17.82|18.01|17.81|2
1651015770000|2022-04-26 23:29:30|18.01|17.81|18.01|17.81|18.02|17.82|18.01|17.81|5
1651015780000|2022-04-26 23:29:40|18.02|17.82|18.01|17.81|18.02|17.82|18.01|17.81|2
1651015800000|2022-04-26 23:30:00|18|17.8|18|17.8|18.01|17.81|18|17.8|5
1651015810000|2022-04-26 23:30:10|17.99|17.79|18|17.8|18|17.8|17.99|17.79|6
1651015820000|2022-04-26 23:30:20|18.01|17.81|17.98|17.78|18.01|17.81|17.98|17.78|6
1651015830000|2022-04-26 23:30:30|17.99|17.79|17.94|17.74|17.99|17.79|17.93|17.73|8
1651015840000|2022-04-26 23:30:40|17.93|17.73|17.94|17.74|17.94|17.74|17.93|17.73|2
1651015860000|2022-04-26 23:31:00|17.95|17.75|17.95|17.75|17.95|17.75|17.94|17.74|3
1651015870000|2022-04-26 23:31:10|17.94|17.74|17.95|17.75|17.95|17.75|17.94|17.74|2
1651015880000|2022-04-26 23:31:20|17.94|17.74|17.95|17.75|17.95|17.75|17.94|17.74|2
1651015900000|2022-04-26 23:31:40|17.94|17.74|17.92|17.72|17.94|17.74|17.92|17.72|3
1651015910000|2022-04-26 23:31:50|17.91|17.71|17.89|17.69|17.92|17.72|17.89|17.69|7
1651015920000|2022-04-26 23:32:00|17.9|17.7|17.9|17.7|17.9|17.7|17.88|17.68|7
1651015940000|2022-04-26 23:32:20|17.89|17.69|17.9|17.7|17.9|17.7|17.89|17.69|8
1651015950000|2022-04-26 23:32:30|17.91|17.71|17.91|17.71|17.91|17.71|17.9|17.7|7
1651015960000|2022-04-26 23:32:40|17.92|17.72|17.91|17.71|17.92|17.72|17.91|17.71|2
1651015980000|2022-04-26 23:33:00|17.92|17.72|17.92|17.72|17.92|17.72|17.91|17.71|3
1651015990000|2022-04-26 23:33:10|17.91|17.71|17.91|17.71|17.91|17.71|17.91|17.71|1
1651016010000|2022-04-26 23:33:30|17.92|17.72|17.92|17.72|17.92|17.72|17.91|17.71|5
1651016030000|2022-04-26 23:33:50|17.93|17.73|17.94|17.74|17.94|17.74|17.93|17.73|4
1651016040000|2022-04-26 23:34:00|17.95|17.75|17.94|17.74|17.95|17.75|17.94|17.74|4
1651016050000|2022-04-26 23:34:10|17.95|17.75|17.96|17.76|17.96|17.76|17.95|17.75|6
1651016060000|2022-04-26 23:34:20|17.97|17.77|17.97|17.77|17.97|17.77|17.96|17.76|3
1651016080000|2022-04-26 23:34:40|17.98|17.78|17.97|17.77|17.98|17.78|17.97|17.77|2
1651016100000|2022-04-26 23:35:00|17.98|17.78|17.98|17.78|17.98|17.78|17.98|17.78|1
1651016110000|2022-04-26 23:35:10|17.99|17.79|17.99|17.79|17.99|17.79|17.98|17.78|3
1651016130000|2022-04-26 23:35:30|17.98|17.78|17.98|17.78|17.98|17.78|17.97|17.77|3
1651016140000|2022-04-26 23:35:40|17.97|17.77|17.97|17.77|17.98|17.78|17.97|17.77|11
1651016150000|2022-04-26 23:35:50|17.98|17.78|17.97|17.77|17.98|17.78|17.97|17.77|2
1651016160000|2022-04-26 23:36:00|17.96|17.76|17.95|17.75|17.97|17.77|17.95|17.75|10
1651016170000|2022-04-26 23:36:10|17.94|17.74|17.97|17.77|17.97|17.77|17.94|17.74|4
1651016180000|2022-04-26 23:36:20|17.98|17.78|17.98|17.78|17.99|17.79|17.98|17.78|3
1651016190000|2022-04-26 23:36:30|17.97|17.77|17.98|17.78|17.98|17.78|17.97|17.77|2
1651016200000|2022-04-26 23:36:40|17.97|17.77|17.98|17.78|17.98|17.78|17.97|17.77|2
1651016240000|2022-04-26 23:37:20|17.99|17.79|17.99|17.79|17.99|17.79|17.98|17.78|3
1651016250000|2022-04-26 23:37:30|18|17.8|18|17.8|18|17.8|18|17.8|1
1651016270000|2022-04-26 23:37:50|18.01|17.81|18.01|17.81|18.01|17.81|18.01|17.81|1
1651016290000|2022-04-26 23:38:10|18|17.8|18|17.8|18|17.8|18|17.8|1
1651016310000|2022-04-26 23:38:30|18.01|17.81|18|17.8|18.01|17.81|18|17.8|10
1651016320000|2022-04-26 23:38:40|18.01|17.81|18.01|17.81|18.01|17.81|18.01|17.81|1
1651016330000|2022-04-26 23:38:50|18.02|17.82|18.03|17.83|18.03|17.83|18.02|17.82|2
1651016400000|2022-04-26 23:40:00|18.04|17.84|18.04|17.84|18.04|17.84|18.04|17.84|1
1651016420000|2022-04-26 23:40:20|18.05|17.85|18.05|17.85|18.05|17.85|18.05|17.85|1
1651016440000|2022-04-26 23:40:40|18.04|17.84|18.04|17.84|18.04|17.84|18.04|17.84|1
1651016460000|2022-04-26 23:41:00|18.03|17.83|18.03|17.83|18.04|17.84|18.03|17.83|7
1651016470000|2022-04-26 23:41:10|18.04|17.84|18.04|17.84|18.04|17.84|18.03|17.83|7
1651016480000|2022-04-26 23:41:20|18.03|17.83|18.04|17.84|18.04|17.84|18.03|17.83|10
1651016490000|2022-04-26 23:41:30|18.03|17.83|18.04|17.84|18.04|17.84|18.03|17.83|10
1651016500000|2022-04-26 23:41:40|18.05|17.85|18.05|17.85|18.05|17.85|18.05|17.85|1
1651016510000|2022-04-26 23:41:50|18.06|17.86|18.06|17.86|18.06|17.86|18.06|17.86|1
1651016530000|2022-04-26 23:42:10|18.05|17.85|18.06|17.86|18.06|17.86|18.05|17.85|2
1651016540000|2022-04-26 23:42:20|18.05|17.85|18.06|17.86|18.06|17.86|18.05|17.85|2
1651016570000|2022-04-26 23:42:50|18.07|17.87|18.06|17.86|18.07|17.87|18.06|17.86|6
1651016580000|2022-04-26 23:43:00|18.05|17.85|18.05|17.85|18.06|17.86|18.05|17.85|3
1651016590000|2022-04-26 23:43:10|18.06|17.86|18.08|17.88|18.08|17.88|18.06|17.86|3
1651016600000|2022-04-26 23:43:20|18.09|17.89|18.09|17.89|18.09|17.89|18.08|17.88|5
1651016610000|2022-04-26 23:43:30|18.08|17.88|18.09|17.89|18.09|17.89|18.08|17.88|2
1651016620000|2022-04-26 23:43:40|18.08|17.88|18.08|17.88|18.08|17.88|18.08|17.88|1
1651016650000|2022-04-26 23:44:10|18.09|17.89|18.09|17.89|18.09|17.89|18.09|17.89|1
1651016660000|2022-04-26 23:44:20|18.08|17.88|18.08|17.88|18.09|17.89|18.08|17.88|3
1651016680000|2022-04-26 23:44:40|18.09|17.89|18.09|17.89|18.09|17.89|18.09|17.89|1
1651016700000|2022-04-26 23:45:00|18.08|17.88|18.09|17.89|18.09|17.89|18.08|17.88|2
1651016710000|2022-04-26 23:45:10|18.08|17.88|18.09|17.89|18.09|17.89|18.08|17.88|2
1651016740000|2022-04-26 23:45:40|18.1|17.9|18.11|17.91|18.12|17.92|18.1|17.9|3
1651016750000|2022-04-26 23:45:50|18.12|17.92|18.11|17.91|18.12|17.92|18.11|17.91|2
1651016760000|2022-04-26 23:46:00|18.12|17.92|18.13|17.93|18.13|17.93|18.12|17.92|2
1651016770000|2022-04-26 23:46:10|18.12|17.92|18.12|17.92|18.12|17.92|18.12|17.92|1
1651016780000|2022-04-26 23:46:20|18.13|17.93|18.12|17.92|18.13|17.93|18.12|17.92|4
1651016800000|2022-04-26 23:46:40|18.11|17.91|18.12|17.92|18.12|17.92|18.11|17.91|2
1651016810000|2022-04-26 23:46:50|18.11|17.91|18.12|17.92|18.12|17.92|18.11|17.91|2
1651016840000|2022-04-26 23:47:20|18.11|17.91|18.11|17.91|18.11|17.91|18.1|17.9|3
1651016860000|2022-04-26 23:47:40|18.12|17.92|18.12|17.92|18.12|17.92|18.12|17.92|1
1651016870000|2022-04-26 23:47:50|18.13|17.93|18.13|17.93|18.13|17.93|18.13|17.93|1
1651016880000|2022-04-26 23:48:00|18.14|17.94|18.14|17.94|18.14|17.94|18.14|17.94|1
1651016890000|2022-04-26 23:48:10|18.13|17.93|18.14|17.94|18.14|17.94|18.13|17.93|2
1651016900000|2022-04-26 23:48:20|18.13|17.93|18.13|17.93|18.14|17.94|18.13|17.93|3
1651016910000|2022-04-26 23:48:30|18.14|17.94|18.15|17.95|18.15|17.95|18.14|17.94|2
1651016920000|2022-04-26 23:48:40|18.16|17.96|18.17|17.97|18.17|17.97|18.16|17.96|4
1651016930000|2022-04-26 23:48:50|18.16|17.96|18.16|17.96|18.16|17.96|18.16|17.96|1
1651016940000|2022-04-26 23:49:00|18.17|17.97|18.17|17.97|18.17|17.97|18.16|17.96|3
1651016950000|2022-04-26 23:49:10|18.18|17.98|18.19|17.99|18.19|17.99|18.17|17.97|6
1651016990000|2022-04-26 23:49:50|18.18|17.98|18.19|17.99|18.19|17.99|18.18|17.98|2
1651017000000|2022-04-26 23:50:00|18.18|17.98|18.19|17.99|18.19|17.99|18.18|17.98|10
1651017010000|2022-04-26 23:50:10|18.18|17.98|18.19|17.99|18.19|17.99|18.18|17.98|2
1651017020000|2022-04-26 23:50:20|18.18|17.98|18.19|17.99|18.19|17.99|18.18|17.98|6
1651017030000|2022-04-26 23:50:30|18.18|17.98|18.2|18|18.2|18|18.18|17.98|5
1651017040000|2022-04-26 23:50:40|18.21|18.01|18.21|18.01|18.21|18.01|18.21|18.01|1
1651017050000|2022-04-26 23:50:50|18.2|18|18.2|18|18.2|18|18.2|18|1
1651017060000|2022-04-26 23:51:00|18.21|18.01|18.19|17.99|18.21|18.01|18.19|17.99|5
1651017070000|2022-04-26 23:51:10|18.2|18|18.2|18|18.2|18|18.19|17.99|5
1651017080000|2022-04-26 23:51:20|18.21|18.01|18.2|18|18.21|18.01|18.2|18|4
1651017100000|2022-04-26 23:51:40|18.21|18.01|18.2|18|18.21|18.01|18.2|18|2
1651017110000|2022-04-26 23:51:50|18.21|18.01|18.21|18.01|18.21|18.01|18.2|18|11
1651017120000|2022-04-26 23:52:00|18.2|18|18.2|18|18.21|18.01|18.2|18|5
1651017130000|2022-04-26 23:52:10|18.19|17.99|18.19|17.99|18.2|18|18.19|17.99|3
1651017140000|2022-04-26 23:52:20|18.18|17.98|18.18|17.98|18.19|17.99|18.18|17.98|5
1651017150000|2022-04-26 23:52:30|18.17|17.97|18.18|17.98|18.18|17.98|18.17|17.97|2
1651017160000|2022-04-26 23:52:40|18.17|17.97|18.17|17.97|18.18|17.98|18.17|17.97|7
1651017180000|2022-04-26 23:53:00|18.16|17.96|18.15|17.95|18.16|17.96|18.15|17.95|4
1651017200000|2022-04-26 23:53:20|18.14|17.94|18.15|17.95|18.15|17.95|18.14|17.94|2
1651017230000|2022-04-26 23:53:50|18.14|17.94|18.14|17.94|18.14|17.94|18.14|17.94|1
1651017240000|2022-04-26 23:54:00|18.13|17.93|18.12|17.92|18.13|17.93|18.12|17.92|2
1651017250000|2022-04-26 23:54:10|18.11|17.91|18.11|17.91|18.12|17.92|18.11|17.91|3
1651017260000|2022-04-26 23:54:20|18.1|17.9|18.1|17.9|18.1|17.9|18.1|17.9|1
1651017270000|2022-04-26 23:54:30|18.11|17.91|18.09|17.89|18.11|17.91|18.09|17.89|5
1651017280000|2022-04-26 23:54:40|18.1|17.9|18.1|17.9|18.1|17.9|18.09|17.89|7
1651017290000|2022-04-26 23:54:50|18.09|17.89|18.1|17.9|18.1|17.9|18.09|17.89|2
1651017300000|2022-04-26 23:55:00|18.11|17.91|18.11|17.91|18.11|17.91|18.1|17.9|3
1651017310000|2022-04-26 23:55:10|18.1|17.9|18.1|17.9|18.1|17.9|18.1|17.9|1
1651017330000|2022-04-26 23:55:30|18.11|17.91|18.11|17.91|18.11|17.91|18.1|17.9|3
1651017340000|2022-04-26 23:55:40|18.1|17.9|18.1|17.9|18.1|17.9|18.1|17.9|1
1651017360000|2022-04-26 23:56:00|18.11|17.91|18.11|17.91|18.11|17.91|18.11|17.91|1
1651017370000|2022-04-26 23:56:10|18.1|17.9|18.1|17.9|18.1|17.9|18.1|17.9|1
1651017380000|2022-04-26 23:56:20|18.11|17.91|18.1|17.9|18.11|17.91|18.1|17.9|2
1651017400000|2022-04-26 23:56:40|18.11|17.91|18.12|17.92|18.12|17.92|18.11|17.91|2
1651017410000|2022-04-26 23:56:50|18.13|17.93|18.13|17.93|18.13|17.93|18.13|17.93|1
1651017420000|2022-04-26 23:57:00|18.12|17.92|18.13|17.93|18.13|17.93|18.12|17.92|6
1651017430000|2022-04-26 23:57:10|18.12|17.92|18.14|17.94|18.14|17.94|18.12|17.92|3
1651017450000|2022-04-26 23:57:30|18.13|17.93|18.13|17.93|18.13|17.93|18.13|17.93|1
1651017460000|2022-04-26 23:57:40|18.14|17.94|18.14|17.94|18.14|17.94|18.13|17.93|3
1651017470000|2022-04-26 23:57:50|18.13|17.93|18.13|17.93|18.14|17.94|18.13|17.93|3
1651017480000|2022-04-26 23:58:00|18.14|17.94|18.14|17.94|18.14|17.94|18.13|17.93|3
1651017510000|2022-04-26 23:58:30|18.13|17.93|18.15|17.95|18.15|17.95|18.13|17.93|4
1651017520000|2022-04-26 23:58:40|18.16|17.96|18.15|17.95|18.16|17.96|18.15|17.95|2
1651017610000|2022-04-27 00:00:10|18.16|17.96|18.15|17.95|18.16|17.96|18.15|17.95|4
1651017620000|2022-04-27 00:00:20|18.14|17.94|18.15|17.95|18.15|17.95|18.14|17.94|4
1651017650000|2022-04-27 00:00:50|18.14|17.94|18.14|17.94|18.14|17.94|18.14|17.94|1
1651017670000|2022-04-27 00:01:10|18.13|17.93|18.13|17.93|18.13|17.93|18.13|17.93|1
1651017680000|2022-04-27 00:01:20|18.14|17.94|18.13|17.93|18.14|17.94|18.13|17.93|2
1651017690000|2022-04-27 00:01:30|18.14|17.94|18.13|17.93|18.14|17.94|18.13|17.93|4
1651017720000|2022-04-27 00:02:00|18.14|17.94|18.14|17.94|18.14|17.94|18.14|17.94|1
1651017730000|2022-04-27 00:02:10|18.13|17.93|18.14|17.94|18.14|17.94|18.13|17.93|2
1651017740000|2022-04-27 00:02:20|18.13|17.93|18.12|17.92|18.13|17.93|18.11|17.91|6
1651017750000|2022-04-27 00:02:30|18.13|17.93|18.15|17.95|18.15|17.95|18.12|17.92|7
1651017760000|2022-04-27 00:02:40|18.14|17.94|18.11|17.91|18.14|17.94|18.11|17.91|6
1651017770000|2022-04-27 00:02:50|18.1|17.9|18.07|17.87|18.1|17.9|18.06|17.86|10
1651017780000|2022-04-27 00:03:00|18.08|17.88|18.07|17.87|18.08|17.88|18.07|17.87|4
1651017790000|2022-04-27 00:03:10|18.06|17.86|18.07|17.87|18.07|17.87|18.06|17.86|4
1651017800000|2022-04-27 00:03:20|18.06|17.86|18.07|17.87|18.07|17.87|18.06|17.86|6
1651017810000|2022-04-27 00:03:30|18.08|17.88|18.08|17.88|18.08|17.88|18.07|17.87|7
1651017830000|2022-04-27 00:03:50|18.07|17.87|18.09|17.89|18.09|17.89|18.07|17.87|3
1651017840000|2022-04-27 00:04:00|18.1|17.9|18.11|17.91|18.11|17.91|18.1|17.9|6
1651017870000|2022-04-27 00:04:30|18.12|17.92|18.12|17.92|18.12|17.92|18.12|17.92|1
1651017880000|2022-04-27 00:04:40|18.13|17.93|18.14|17.94|18.14|17.94|18.12|17.92|6
1651017890000|2022-04-27 00:04:50|18.15|17.95|18.15|17.95|18.16|17.96|18.14|17.94|5
1651017900000|2022-04-27 00:05:00|18.16|17.96|18.14|17.94|18.16|17.96|18.14|17.94|7
1651017920000|2022-04-27 00:05:20|18.15|17.95|18.15|17.95|18.15|17.95|18.15|17.95|1
1651017930000|2022-04-27 00:05:30|18.14|17.94|18.15|17.95|18.15|17.95|18.14|17.94|6
1651017950000|2022-04-27 00:05:50|18.16|17.96|18.16|17.96|18.16|17.96|18.16|17.96|1
1651017960000|2022-04-27 00:06:00|18.15|17.95|18.15|17.95|18.16|17.96|18.15|17.95|5
1651017970000|2022-04-27 00:06:10|18.16|17.96|18.16|17.96|18.16|17.96|18.16|17.96|1
1651017980000|2022-04-27 00:06:20|18.15|17.95|18.16|17.96|18.16|17.96|18.15|17.95|2
1651017990000|2022-04-27 00:06:30|18.15|17.95|18.16|17.96|18.16|17.96|18.15|17.95|4
1651018000000|2022-04-27 00:06:40|18.15|17.95|18.13|17.93|18.15|17.95|18.13|17.93|5
1651018010000|2022-04-27 00:06:50|18.14|17.94|18.14|17.94|18.14|17.94|18.14|17.94|1
1651018020000|2022-04-27 00:07:00|18.13|17.93|18.13|17.93|18.14|17.94|18.13|17.93|5
1651018030000|2022-04-27 00:07:10|18.12|17.92|18.12|17.92|18.13|17.93|18.12|17.92|3
1651018070000|2022-04-27 00:07:50|18.13|17.93|18.13|17.93|18.13|17.93|18.13|17.93|1
1651018090000|2022-04-27 00:08:10|18.14|17.94|18.14|17.94|18.14|17.94|18.14|17.94|1
1651018120000|2022-04-27 00:08:40|18.13|17.93|18.13|17.93|18.13|17.93|18.12|17.92|3
1651018170000|2022-04-27 00:09:30|18.14|17.94|18.15|17.95|18.15|17.95|18.14|17.94|4
1651018180000|2022-04-27 00:09:40|18.14|17.94|18.13|17.93|18.14|17.94|18.13|17.93|2
1651018190000|2022-04-27 00:09:50|18.14|17.94|18.14|17.94|18.15|17.95|18.14|17.94|3
1651018210000|2022-04-27 00:10:10|18.15|17.95|18.14|17.94|18.15|17.95|18.14|17.94|2
1651018230000|2022-04-27 00:10:30|18.15|17.95|18.15|17.95|18.15|17.95|18.15|17.95|1
1651018240000|2022-04-27 00:10:40|18.16|17.96|18.16|17.96|18.16|17.96|18.16|17.96|1
1651018250000|2022-04-27 00:10:50|18.17|17.97|18.17|17.97|18.17|17.97|18.16|17.96|5
1651018270000|2022-04-27 00:11:10|18.18|17.98|18.19|17.99|18.2|18|18.18|17.98|6
1651018310000|2022-04-27 00:11:50|18.2|18|18.2|18|18.2|18|18.2|18|1
1651018320000|2022-04-27 00:12:00|18.21|18.01|18.21|18.01|18.21|18.01|18.21|18.01|1
1651018340000|2022-04-27 00:12:20|18.2|18|18.2|18|18.21|18.01|18.2|18|5
1651018350000|2022-04-27 00:12:30|18.21|18.01|18.2|18|18.21|18.01|18.2|18|6
1651018360000|2022-04-27 00:12:40|18.21|18.01|18.2|18|18.21|18.01|18.2|18|6
1651018380000|2022-04-27 00:13:00|18.19|17.99|18.19|17.99|18.19|17.99|18.19|17.99|1
1651018390000|2022-04-27 00:13:10|18.18|17.98|18.18|17.98|18.18|17.98|18.18|17.98|1
1651018410000|2022-04-27 00:13:30|18.17|17.97|18.18|17.98|18.18|17.98|18.17|17.97|2
1651018430000|2022-04-27 00:13:50|18.19|17.99|18.19|17.99|18.19|17.99|18.18|17.98|3
1651018450000|2022-04-27 00:14:10|18.2|18|18.19|17.99|18.2|18|18.19|17.99|2
1651018490000|2022-04-27 00:14:50|18.18|17.98|18.18|17.98|18.18|17.98|18.18|17.98|1
1651018500000|2022-04-27 00:15:00|18.19|17.99|18.18|17.98|18.19|17.99|18.18|17.98|2
1651018520000|2022-04-27 00:15:20|18.19|17.99|18.19|17.99|18.19|17.99|18.19|17.99|1
1651018530000|2022-04-27 00:15:30|18.18|17.98|18.18|17.98|18.18|17.98|18.18|17.98|1
1651018540000|2022-04-27 00:15:40|18.19|17.99|18.19|17.99|18.19|17.99|18.18|17.98|7
1651018550000|2022-04-27 00:15:50|18.18|17.98|18.19|17.99|18.19|17.99|18.18|17.98|4
1651018560000|2022-04-27 00:16:00|18.2|18|18.19|17.99|18.2|18|18.19|17.99|2
1651018590000|2022-04-27 00:16:30|18.2|18|18.21|18.01|18.21|18.01|18.2|18|2
1651018610000|2022-04-27 00:16:50|18.2|18|18.2|18|18.21|18.01|18.2|18|3
1651018620000|2022-04-27 00:17:00|18.19|17.99|18.19|17.99|18.2|18|18.19|17.99|13
1651018630000|2022-04-27 00:17:10|18.18|17.98|18.18|17.98|18.19|17.99|18.18|17.98|3
1651018640000|2022-04-27 00:17:20|18.19|17.99|18.18|17.98|18.19|17.99|18.18|17.98|6
1651018650000|2022-04-27 00:17:30|18.19|17.99|18.19|17.99|18.19|17.99|18.18|17.98|3
1651018660000|2022-04-27 00:17:40|18.18|17.98|18.19|17.99|18.19|17.99|18.18|17.98|2
1651018690000|2022-04-27 00:18:10|18.18|17.98|18.18|17.98|18.18|17.98|18.18|17.98|1
1651018720000|2022-04-27 00:18:40|18.19|17.99|18.19|17.99|18.19|17.99|18.19|17.99|1
1651018740000|2022-04-27 00:19:00|18.2|18|18.2|18|18.2|18|18.19|17.99|3
1651018890000|2022-04-27 00:21:30|18.21|18.01|18.22|18.02|18.22|18.02|18.21|18.01|2
1651018920000|2022-04-27 00:22:00|18.21|18.01|18.2|18|18.21|18.01|18.2|18|4
1651018930000|2022-04-27 00:22:10|18.21|18.01|18.2|18|18.21|18.01|18.19|17.99|8
1651018940000|2022-04-27 00:22:20|18.19|17.99|18.2|18|18.2|18|18.19|17.99|8
1651018950000|2022-04-27 00:22:30|18.19|17.99|18.2|18|18.2|18|18.19|17.99|6
1651018980000|2022-04-27 00:23:00|18.21|18.01|18.21|18.01|18.21|18.01|18.21|18.01|1
1651019010000|2022-04-27 00:23:30|18.22|18.02|18.22|18.02|18.22|18.02|18.22|18.02|1
1651019030000|2022-04-27 00:23:50|18.23|18.03|18.23|18.03|18.23|18.03|18.23|18.03|1
1651019060000|2022-04-27 00:24:20|18.22|18.02|18.22|18.02|18.22|18.02|18.22|18.02|1
1651019070000|2022-04-27 00:24:30|18.21|18.01|18.21|18.01|18.22|18.02|18.21|18.01|3
1651019150000|2022-04-27 00:25:50|18.22|18.02|18.23|18.03|18.23|18.03|18.21|18.01|6
1651019190000|2022-04-27 00:26:30|18.22|18.02|18.22|18.02|18.22|18.02|18.22|18.02|1
1651019200000|2022-04-27 00:26:40|18.23|18.03|18.23|18.03|18.23|18.03|18.23|18.03|1
1651019230000|2022-04-27 00:27:10|18.22|18.02|18.23|18.03|18.23|18.03|18.22|18.02|2
1651019250000|2022-04-27 00:27:30|18.22|18.02|18.23|18.03|18.23|18.03|18.22|18.02|2
1651019260000|2022-04-27 00:27:40|18.22|18.02|18.23|18.03|18.23|18.03|18.22|18.02|4
1651019270000|2022-04-27 00:27:50|18.22|18.02|18.22|18.02|18.23|18.03|18.22|18.02|5
1651019280000|2022-04-27 00:28:00|18.23|18.03|18.23|18.03|18.23|18.03|18.23|18.03|1
1651019300000|2022-04-27 00:28:20|18.22|18.02|18.22|18.02|18.22|18.02|18.22|18.02|1
1651019320000|2022-04-27 00:28:40|18.23|18.03|18.23|18.03|18.23|18.03|18.23|18.03|1
1651019340000|2022-04-27 00:29:00|18.24|18.04|18.25|18.05|18.25|18.05|18.24|18.04|2
1651019350000|2022-04-27 00:29:10|18.26|18.06|18.26|18.06|18.26|18.06|18.26|18.06|1
1651019360000|2022-04-27 00:29:20|18.27|18.07|18.27|18.07|18.27|18.07|18.26|18.06|7
1651019370000|2022-04-27 00:29:30|18.26|18.06|18.27|18.07|18.27|18.07|18.26|18.06|2
1651019380000|2022-04-27 00:29:40|18.28|18.08|18.28|18.08|18.28|18.08|18.28|18.08|1
1651019390000|2022-04-27 00:29:50|18.29|18.09|18.29|18.09|18.29|18.09|18.28|18.08|3
1651019400000|2022-04-27 00:30:00|18.28|18.08|18.28|18.08|18.28|18.08|18.28|18.08|1
1651019410000|2022-04-27 00:30:10|18.27|18.07|18.27|18.07|18.28|18.08|18.27|18.07|5
1651019430000|2022-04-27 00:30:30|18.26|18.06|18.26|18.06|18.27|18.07|18.26|18.06|3
1651019440000|2022-04-27 00:30:40|18.27|18.07|18.26|18.06|18.27|18.07|18.26|18.06|2
1651019460000|2022-04-27 00:31:00|18.25|18.05|18.26|18.06|18.26|18.06|18.25|18.05|2
1651019470000|2022-04-27 00:31:10|18.27|18.07|18.26|18.06|18.27|18.07|18.26|18.06|2
1651019480000|2022-04-27 00:31:20|18.27|18.07|18.28|18.08|18.28|18.08|18.26|18.06|12
1651019490000|2022-04-27 00:31:30|18.27|18.07|18.27|18.07|18.28|18.08|18.27|18.07|5
1651019500000|2022-04-27 00:31:40|18.26|18.06|18.26|18.06|18.27|18.07|18.26|18.06|5
1651019510000|2022-04-27 00:31:50|18.27|18.07|18.26|18.06|18.27|18.07|18.26|18.06|2
1651019520000|2022-04-27 00:32:00|18.27|18.07|18.26|18.06|18.27|18.07|18.26|18.06|2
1651019540000|2022-04-27 00:32:20|18.25|18.05|18.25|18.05|18.25|18.05|18.25|18.05|1
1651019560000|2022-04-27 00:32:40|18.24|18.04|18.24|18.04|18.24|18.04|18.24|18.04|1
1651019570000|2022-04-27 00:32:50|18.23|18.03|18.23|18.03|18.24|18.04|18.23|18.03|3
1651019580000|2022-04-27 00:33:00|18.24|18.04|18.24|18.04|18.24|18.04|18.23|18.03|3
1651019590000|2022-04-27 00:33:10|18.25|18.05|18.24|18.04|18.25|18.05|18.24|18.04|2
1651019600000|2022-04-27 00:33:20|18.25|18.05|18.25|18.05|18.25|18.05|18.24|18.04|3
1651019610000|2022-04-27 00:33:30|18.24|18.04|18.24|18.04|18.25|18.05|18.24|18.04|3
1651019620000|2022-04-27 00:33:40|18.23|18.03|18.25|18.05|18.25|18.05|18.23|18.03|7
1651019630000|2022-04-27 00:33:50|18.24|18.04|18.25|18.05|18.25|18.05|18.24|18.04|2
1651019650000|2022-04-27 00:34:10|18.26|18.06|18.25|18.05|18.26|18.06|18.25|18.05|6
1651019660000|2022-04-27 00:34:20|18.26|18.06|18.25|18.05|18.26|18.06|18.24|18.04|6
1651019670000|2022-04-27 00:34:30|18.26|18.06|18.26|18.06|18.26|18.06|18.26|18.06|1
1651019680000|2022-04-27 00:34:40|18.27|18.07|18.27|18.07|18.27|18.07|18.27|18.07|1
1651019690000|2022-04-27 00:34:50|18.26|18.06|18.27|18.07|18.27|18.07|18.26|18.06|4
1651019760000|2022-04-27 00:36:00|18.28|18.08|18.27|18.07|18.28|18.08|18.27|18.07|2
1651019800000|2022-04-27 00:36:40|18.26|18.06|18.26|18.06|18.26|18.06|18.26|18.06|1
1651019850000|2022-04-27 00:37:30|18.25|18.05|18.25|18.05|18.25|18.05|18.25|18.05|1
1651019880000|2022-04-27 00:38:00|18.24|18.04|18.24|18.04|18.24|18.04|18.24|18.04|1
1651019890000|2022-04-27 00:38:10|18.25|18.05|18.24|18.04|18.25|18.05|18.23|18.03|4
1651019900000|2022-04-27 00:38:20|18.25|18.05|18.25|18.05|18.25|18.05|18.25|18.05|1
1651019910000|2022-04-27 00:38:30|18.26|18.06|18.26|18.06|18.26|18.06|18.26|18.06|1
1651019920000|2022-04-27 00:38:40|18.27|18.07|18.27|18.07|18.27|18.07|18.27|18.07|1
1651020020000|2022-04-27 00:40:20|18.26|18.06|18.26|18.06|18.27|18.07|18.26|18.06|3
1651020030000|2022-04-27 00:40:30|18.27|18.07|18.26|18.06|18.27|18.07|18.26|18.06|4
1651020040000|2022-04-27 00:40:40|18.25|18.05|18.25|18.05|18.25|18.05|18.25|18.05|1
1651020050000|2022-04-27 00:40:50|18.24|18.04|18.24|18.04|18.24|18.04|18.24|18.04|1
1651020120000|2022-04-27 00:42:00|18.23|18.03|18.24|18.04|18.24|18.04|18.23|18.03|2
1651020130000|2022-04-27 00:42:10|18.23|18.03|18.23|18.03|18.24|18.04|18.23|18.03|3
1651020150000|2022-04-27 00:42:30|18.22|18.02|18.22|18.02|18.23|18.03|18.22|18.02|3
1651020160000|2022-04-27 00:42:40|18.23|18.03|18.22|18.02|18.23|18.03|18.22|18.02|2
1651020180000|2022-04-27 00:43:00|18.21|18.01|18.21|18.01|18.22|18.02|18.21|18.01|3
1651020190000|2022-04-27 00:43:10|18.2|18|18.18|17.98|18.21|18.01|18.18|17.98|7
1651020210000|2022-04-27 00:43:30|18.19|17.99|18.19|17.99|18.19|17.99|18.18|17.98|5
1651020230000|2022-04-27 00:43:50|18.18|17.98|18.19|17.99|18.19|17.99|18.18|17.98|2
1651020250000|2022-04-27 00:44:10|18.18|17.98|18.18|17.98|18.19|17.99|18.18|17.98|5
1651020260000|2022-04-27 00:44:20|18.19|17.99|18.18|17.98|18.19|17.99|18.18|17.98|2
1651020270000|2022-04-27 00:44:30|18.17|17.97|18.17|17.97|18.17|17.97|18.17|17.97|1
1651020280000|2022-04-27 00:44:40|18.16|17.96|18.16|17.96|18.16|17.96|18.15|17.95|9
1651020300000|2022-04-27 00:45:00|18.17|17.97|18.16|17.96|18.17|17.97|18.16|17.96|4
1651020330000|2022-04-27 00:45:30|18.15|17.95|18.13|17.93|18.15|17.95|18.13|17.93|5
1651020340000|2022-04-27 00:45:40|18.14|17.94|18.13|17.93|18.14|17.94|18.13|17.93|4
1651020350000|2022-04-27 00:45:50|18.12|17.92|18.12|17.92|18.13|17.93|18.12|17.92|7
1651020360000|2022-04-27 00:46:00|18.11|17.91|18.09|17.89|18.12|17.92|18.09|17.89|5
1651020370000|2022-04-27 00:46:10|18.1|17.9|18.1|17.9|18.11|17.91|18.1|17.9|3
1651020390000|2022-04-27 00:46:30|18.09|17.89|18.09|17.89|18.09|17.89|18.08|17.88|3
1651020400000|2022-04-27 00:46:40|18.1|17.9|18.1|17.9|18.1|17.9|18.1|17.9|1
1651020420000|2022-04-27 00:47:00|18.11|17.91|18.11|17.91|18.11|17.91|18.1|17.9|3
1651020430000|2022-04-27 00:47:10|18.12|17.92|18.12|17.92|18.12|17.92|18.12|17.92|1
1651020440000|2022-04-27 00:47:20|18.11|17.91|18.12|17.92|18.13|17.93|18.11|17.91|6
1651020470000|2022-04-27 00:47:50|18.11|17.91|18.11|17.91|18.12|17.92|18.11|17.91|3
1651020480000|2022-04-27 00:48:00|18.12|17.92|18.12|17.92|18.12|17.92|18.12|17.92|1
1651020490000|2022-04-27 00:48:10|18.11|17.91|18.12|17.92|18.12|17.92|18.11|17.91|4
1651020500000|2022-04-27 00:48:20|18.13|17.93|18.12|17.92|18.13|17.93|18.12|17.92|2
1651020510000|2022-04-27 00:48:30|18.13|17.93|18.14|17.94|18.14|17.94|18.13|17.93|10
1651020530000|2022-04-27 00:48:50|18.15|17.95|18.15|17.95|18.15|17.95|18.14|17.94|3
1651020550000|2022-04-27 00:49:10|18.16|17.96|18.16|17.96|18.16|17.96|18.15|17.95|3
1651020560000|2022-04-27 00:49:20|18.17|17.97|18.18|17.98|18.19|17.99|18.17|17.97|6
1651020570000|2022-04-27 00:49:30|18.19|17.99|18.2|18|18.2|18|18.19|17.99|2
1651020580000|2022-04-27 00:49:40|18.21|18.01|18.2|18|18.21|18.01|18.2|18|6
1651020590000|2022-04-27 00:49:50|18.21|18.01|18.21|18.01|18.21|18.01|18.2|18|3
1651020600000|2022-04-27 00:50:00|18.22|18.02|18.22|18.02|18.22|18.02|18.21|18.01|5
1651020620000|2022-04-27 00:50:20|18.23|18.03|18.22|18.02|18.23|18.03|18.22|18.02|8
1651020630000|2022-04-27 00:50:30|18.23|18.03|18.23|18.03|18.23|18.03|18.23|18.03|1
1651020640000|2022-04-27 00:50:40|18.24|18.04|18.24|18.04|18.24|18.04|18.24|18.04|1
1651020660000|2022-04-27 00:51:00|18.23|18.03|18.23|18.03|18.23|18.03|18.23|18.03|1
1651020670000|2022-04-27 00:51:10|18.22|18.02|18.22|18.02|18.22|18.02|18.22|18.02|1
1651020680000|2022-04-27 00:51:20|18.23|18.03|18.23|18.03|18.23|18.03|18.23|18.03|1
1651020710000|2022-04-27 00:51:50|18.22|18.02|18.22|18.02|18.22|18.02|18.22|18.02|1
1651020740000|2022-04-27 00:52:20|18.21|18.01|18.21|18.01|18.22|18.02|18.21|18.01|3
1651020760000|2022-04-27 00:52:40|18.22|18.02|18.23|18.03|18.23|18.03|18.22|18.02|8
1651020780000|2022-04-27 00:53:00|18.22|18.02|18.23|18.03|18.23|18.03|18.22|18.02|2
1651020790000|2022-04-27 00:53:10|18.22|18.02|18.22|18.02|18.22|18.02|18.22|18.02|1
1651020800000|2022-04-27 00:53:20|18.21|18.01|18.21|18.01|18.21|18.01|18.21|18.01|1
1651020880000|2022-04-27 00:54:40|18.22|18.02|18.23|18.03|18.23|18.03|18.22|18.02|2
1651020900000|2022-04-27 00:55:00|18.25|18.05|18.24|18.04|18.25|18.05|18.24|18.04|6
1651020910000|2022-04-27 00:55:10|18.25|18.05|18.25|18.05|18.25|18.05|18.25|18.05|1
1651020920000|2022-04-27 00:55:20|18.24|18.04|18.24|18.04|18.24|18.04|18.24|18.04|1
1651020930000|2022-04-27 00:55:30|18.23|18.03|18.22|18.02|18.23|18.03|18.22|18.02|4
1651020940000|2022-04-27 00:55:40|18.23|18.03|18.22|18.02|18.23|18.03|18.22|18.02|6
1651020950000|2022-04-27 00:55:50|18.23|18.03|18.22|18.02|18.23|18.03|18.22|18.02|2
1651020990000|2022-04-27 00:56:30|18.21|18.01|18.22|18.02|18.22|18.02|18.21|18.01|2
1651021000000|2022-04-27 00:56:40|18.21|18.01|18.21|18.01|18.22|18.02|18.21|18.01|3
1651021030000|2022-04-27 00:57:10|18.2|18|18.2|18|18.21|18.01|18.2|18|5
1651021040000|2022-04-27 00:57:20|18.21|18.01|18.21|18.01|18.21|18.01|18.21|18.01|1
1651021050000|2022-04-27 00:57:30|18.22|18.02|18.22|18.02|18.23|18.03|18.21|18.01|5
1651021060000|2022-04-27 00:57:40|18.23|18.03|18.23|18.03|18.24|18.04|18.22|18.02|9
1651021070000|2022-04-27 00:57:50|18.22|18.02|18.23|18.03|18.23|18.03|18.22|18.02|2
1651021080000|2022-04-27 00:58:00|18.22|18.02|18.22|18.02|18.22|18.02|18.22|18.02|1
1651021130000|2022-04-27 00:58:50|18.23|18.03|18.24|18.04|18.24|18.04|18.23|18.03|2
1651021150000|2022-04-27 00:59:10|18.25|18.05|18.25|18.05|18.25|18.05|18.24|18.04|3
1651021160000|2022-04-27 00:59:20|18.26|18.06|18.25|18.05|18.26|18.06|18.25|18.05|2
1651021190000|2022-04-27 00:59:50|18.26|18.06|18.26|18.06|18.26|18.06|18.26|18.06|1
1651021200000|2022-04-27 01:00:00|18.25|18.05|18.25|18.05|18.25|18.05|18.25|18.05|1
1651021220000|2022-04-27 01:00:20|18.26|18.06|18.25|18.05|18.26|18.06|18.25|18.05|2
1651021230000|2022-04-27 01:00:30|18.26|18.06|18.26|18.06|18.26|18.06|18.26|18.06|1
1651021240000|2022-04-27 01:00:40|18.27|18.07|18.28|18.08|18.28|18.08|18.27|18.07|6
1651021250000|2022-04-27 01:00:50|18.27|18.07|18.27|18.07|18.28|18.08|18.27|18.07|3
1651021260000|2022-04-27 01:01:00|18.28|18.08|18.28|18.08|18.28|18.08|18.28|18.08|1
1651021270000|2022-04-27 01:01:10|18.27|18.07|18.28|18.08|18.28|18.08|18.27|18.07|2
1651021300000|2022-04-27 01:01:40|18.29|18.09|18.3|18.1|18.3|18.1|18.28|18.08|4
1651021330000|2022-04-27 01:02:10|18.31|18.11|18.31|18.11|18.31|18.11|18.31|18.11|1
1651021350000|2022-04-27 01:02:30|18.32|18.12|18.31|18.11|18.32|18.12|18.3|18.1|6
1651021450000|2022-04-27 01:04:10|18.3|18.1|18.29|18.09|18.3|18.1|18.29|18.09|4
1651021460000|2022-04-27 01:04:20|18.3|18.1|18.3|18.1|18.3|18.1|18.3|18.1|1
1651021480000|2022-04-27 01:04:40|18.29|18.09|18.3|18.1|18.3|18.1|18.29|18.09|4
1651021490000|2022-04-27 01:04:50|18.29|18.09|18.31|18.11|18.31|18.11|18.29|18.09|3
1651021510000|2022-04-27 01:05:10|18.3|18.1|18.3|18.1|18.31|18.11|18.3|18.1|5
1651021520000|2022-04-27 01:05:20|18.29|18.09|18.3|18.1|18.3|18.1|18.29|18.09|8
1651021530000|2022-04-27 01:05:30|18.29|18.09|18.29|18.09|18.3|18.1|18.29|18.09|7
1651021540000|2022-04-27 01:05:40|18.3|18.1|18.29|18.09|18.3|18.1|18.29|18.09|6
1651021550000|2022-04-27 01:05:50|18.3|18.1|18.29|18.09|18.3|18.1|18.28|18.08|6
1651021560000|2022-04-27 01:06:00|18.28|18.08|18.3|18.1|18.3|18.1|18.28|18.08|3
1651021590000|2022-04-27 01:06:30|18.31|18.11|18.31|18.11|18.31|18.11|18.3|18.1|9
1651021600000|2022-04-27 01:06:40|18.3|18.1|18.31|18.11|18.31|18.11|18.3|18.1|2
1651021630000|2022-04-27 01:07:10|18.3|18.1|18.3|18.1|18.31|18.11|18.3|18.1|3
1651021650000|2022-04-27 01:07:30|18.29|18.09|18.3|18.1|18.3|18.1|18.29|18.09|6
1651021710000|2022-04-27 01:08:30|18.31|18.11|18.31|18.11|18.31|18.11|18.31|18.11|1
1651021750000|2022-04-27 01:09:10|18.32|18.12|18.32|18.12|18.32|18.12|18.32|18.12|1
1651021760000|2022-04-27 01:09:20|18.31|18.11|18.31|18.11|18.31|18.11|18.31|18.11|1
1651021770000|2022-04-27 01:09:30|18.32|18.12|18.31|18.11|18.32|18.12|18.31|18.11|2
1651021910000|2022-04-27 01:11:50|18.32|18.12|18.32|18.12|18.32|18.12|18.32|18.12|1
1651021920000|2022-04-27 01:12:00|18.31|18.11|18.31|18.11|18.31|18.11|18.31|18.11|1
1651021930000|2022-04-27 01:12:10|18.32|18.12|18.31|18.11|18.32|18.12|18.31|18.11|2
1651021940000|2022-04-27 01:12:20|18.32|18.12|18.32|18.12|18.32|18.12|18.31|18.11|3
1651021950000|2022-04-27 01:12:30|18.33|18.13|18.33|18.13|18.33|18.13|18.32|18.12|5
1651021960000|2022-04-27 01:12:40|18.32|18.12|18.32|18.12|18.32|18.12|18.32|18.12|1
1651021980000|2022-04-27 01:13:00|18.31|18.11|18.32|18.12|18.32|18.12|18.31|18.11|4
1651021990000|2022-04-27 01:13:10|18.31|18.11|18.31|18.11|18.32|18.12|18.31|18.11|3
1651022000000|2022-04-27 01:13:20|18.32|18.12|18.31|18.11|18.32|18.12|18.31|18.11|2
1651022040000|2022-04-27 01:14:00|18.32|18.12|18.32|18.12|18.32|18.12|18.32|18.12|1
1651022120000|2022-04-27 01:15:20|18.31|18.11|18.31|18.11|18.31|18.11|18.31|18.11|1
1651022150000|2022-04-27 01:15:50|18.32|18.12|18.32|18.12|18.32|18.12|18.32|18.12|1
1651022170000|2022-04-27 01:16:10|18.33|18.13|18.33|18.13|18.33|18.13|18.32|18.12|7
1651022180000|2022-04-27 01:16:20|18.34|18.14|18.34|18.14|18.34|18.14|18.34|18.14|1
1651022220000|2022-04-27 01:17:00|18.35|18.15|18.35|18.15|18.35|18.15|18.35|18.15|1
1651022250000|2022-04-27 01:17:30|18.34|18.14|18.34|18.14|18.34|18.14|18.34|18.14|1
1651022270000|2022-04-27 01:17:50|18.33|18.13|18.33|18.13|18.34|18.14|18.33|18.13|3
1651022290000|2022-04-27 01:18:10|18.32|18.12|18.32|18.12|18.32|18.12|18.32|18.12|1
1651022360000|2022-04-27 01:19:20|18.31|18.11|18.31|18.11|18.32|18.12|18.31|18.11|3
1651022380000|2022-04-27 01:19:40|18.32|18.12|18.32|18.12|18.32|18.12|18.31|18.11|3
1651022390000|2022-04-27 01:19:50|18.31|18.11|18.32|18.12|18.32|18.12|18.31|18.11|2
1651022400000|2022-04-27 01:20:00|18.33|18.13|18.32|18.12|18.33|18.13|18.32|18.12|4
1651022420000|2022-04-27 01:20:20|18.31|18.11|18.32|18.12|18.32|18.12|18.31|18.11|2
1651022460000|2022-04-27 01:21:00|18.31|18.11|18.32|18.12|18.32|18.12|18.31|18.11|2
1651022520000|2022-04-27 01:22:00|18.31|18.11|18.32|18.12|18.32|18.12|18.31|18.11|8
1651022530000|2022-04-27 01:22:10|18.31|18.11|18.31|18.11|18.32|18.12|18.3|18.1|13
1651022600000|2022-04-27 01:23:20|18.32|18.12|18.32|18.12|18.32|18.12|18.31|18.11|5
1651022620000|2022-04-27 01:23:40|18.31|18.11|18.32|18.12|18.32|18.12|18.31|18.11|2
1651022630000|2022-04-27 01:23:50|18.31|18.11|18.31|18.11|18.31|18.11|18.31|18.11|1
1651022640000|2022-04-27 01:24:00|18.32|18.12|18.32|18.12|18.32|18.12|18.31|18.11|3
1651022650000|2022-04-27 01:24:10|18.31|18.11|18.31|18.11|18.31|18.11|18.31|18.11|1
1651022660000|2022-04-27 01:24:20|18.3|18.1|18.29|18.09|18.3|18.1|18.29|18.09|6
1651022670000|2022-04-27 01:24:30|18.3|18.1|18.29|18.09|18.3|18.1|18.28|18.08|6
1651022680000|2022-04-27 01:24:40|18.28|18.08|18.28|18.08|18.29|18.09|18.28|18.08|3
1651022690000|2022-04-27 01:24:50|18.27|18.07|18.27|18.07|18.28|18.08|18.27|18.07|3
1651022710000|2022-04-27 01:25:10|18.28|18.08|18.28|18.08|18.28|18.08|18.28|18.08|1
1651022720000|2022-04-27 01:25:20|18.29|18.09|18.29|18.09|18.29|18.09|18.28|18.08|3
1651022800000|2022-04-27 01:26:40|18.28|18.08|18.28|18.08|18.29|18.09|18.28|18.08|3
1651022810000|2022-04-27 01:26:50|18.27|18.07|18.27|18.07|18.28|18.08|18.27|18.07|7
1651022820000|2022-04-27 01:27:00|18.28|18.08|18.28|18.08|18.28|18.08|18.28|18.08|1
1651022830000|2022-04-27 01:27:10|18.29|18.09|18.29|18.09|18.29|18.09|18.28|18.08|3
1651022840000|2022-04-27 01:27:20|18.3|18.1|18.29|18.09|18.3|18.1|18.29|18.09|2
1651022940000|2022-04-27 01:29:00|18.3|18.1|18.29|18.09|18.3|18.1|18.29|18.09|6
1651023020000|2022-04-27 01:30:20|18.3|18.1|18.3|18.1|18.3|18.1|18.29|18.09|3
1651023040000|2022-04-27 01:30:40|18.29|18.09|18.29|18.09|18.29|18.09|18.29|18.09|1
1651023070000|2022-04-27 01:31:10|18.3|18.1|18.3|18.1|18.3|18.1|18.3|18.1|1
1651023080000|2022-04-27 01:31:20|18.29|18.09|18.3|18.1|18.3|18.1|18.29|18.09|2
1651023090000|2022-04-27 01:31:30|18.29|18.09|18.29|18.09|18.3|18.1|18.29|18.09|3
1651023100000|2022-04-27 01:31:40|18.3|18.1|18.29|18.09|18.3|18.1|18.29|18.09|4
1651023110000|2022-04-27 01:31:50|18.3|18.1|18.29|18.09|18.3|18.1|18.29|18.09|2
1651023120000|2022-04-27 01:32:00|18.3|18.1|18.29|18.09|18.3|18.1|18.29|18.09|2
1651023130000|2022-04-27 01:32:10|18.3|18.1|18.3|18.1|18.3|18.1|18.3|18.1|1
1651023140000|2022-04-27 01:32:20|18.29|18.09|18.29|18.09|18.3|18.1|18.29|18.09|3
1651023220000|2022-04-27 01:33:40|18.3|18.1|18.3|18.1|18.3|18.1|18.3|18.1|1
1651023230000|2022-04-27 01:33:50|18.29|18.09|18.3|18.1|18.3|18.1|18.29|18.09|2
1651023250000|2022-04-27 01:34:10|18.29|18.09|18.29|18.09|18.29|18.09|18.29|18.09|1
1651023270000|2022-04-27 01:34:30|18.28|18.08|18.28|18.08|18.28|18.08|18.28|18.08|1
1651023280000|2022-04-27 01:34:40|18.27|18.07|18.28|18.08|18.28|18.08|18.27|18.07|6
1651023290000|2022-04-27 01:34:50|18.29|18.09|18.29|18.09|18.29|18.09|18.28|18.08|3
1651023300000|2022-04-27 01:35:00|18.28|18.08|18.28|18.08|18.29|18.09|18.28|18.08|3
1651023320000|2022-04-27 01:35:20|18.27|18.07|18.26|18.06|18.27|18.07|18.26|18.06|2
1651023330000|2022-04-27 01:35:30|18.27|18.07|18.27|18.07|18.27|18.07|18.27|18.07|1
1651023360000|2022-04-27 01:36:00|18.26|18.06|18.24|18.04|18.26|18.06|18.23|18.03|7
1651023370000|2022-04-27 01:36:10|18.22|18.02|18.23|18.03|18.23|18.03|18.22|18.02|2
1651023380000|2022-04-27 01:36:20|18.22|18.02|18.22|18.02|18.22|18.02|18.22|18.02|1
1651023460000|2022-04-27 01:37:40|18.23|18.03|18.23|18.03|18.23|18.03|18.23|18.03|1
1651023490000|2022-04-27 01:38:10|18.24|18.04|18.23|18.03|18.24|18.04|18.23|18.03|6
1651023500000|2022-04-27 01:38:20|18.24|18.04|18.24|18.04|18.24|18.04|18.24|18.04|1
1651023560000|2022-04-27 01:39:20|18.23|18.03|18.25|18.05|18.25|18.05|18.23|18.03|3
1651023570000|2022-04-27 01:39:30|18.26|18.06|18.26|18.06|18.26|18.06|18.25|18.05|9
1651023580000|2022-04-27 01:39:40|18.27|18.07|18.29|18.09|18.29|18.09|18.26|18.06|5
1651023590000|2022-04-27 01:39:50|18.3|18.1|18.31|18.11|18.31|18.11|18.29|18.09|6
1651023600000|2022-04-27 01:40:00|18.3|18.1|18.3|18.1|18.31|18.11|18.3|18.1|7
1651023620000|2022-04-27 01:40:20|18.29|18.09|18.3|18.1|18.3|18.1|18.29|18.09|4
1651023630000|2022-04-27 01:40:30|18.29|18.09|18.3|18.1|18.3|18.1|18.29|18.09|2
1651023640000|2022-04-27 01:40:40|18.29|18.09|18.31|18.11|18.31|18.11|18.29|18.09|5
1651023650000|2022-04-27 01:40:50|18.3|18.1|18.31|18.11|18.32|18.12|18.3|18.1|4
1651023680000|2022-04-27 01:41:20|18.32|18.12|18.31|18.11|18.32|18.12|18.31|18.11|2
1651023700000|2022-04-27 01:41:40|18.32|18.12|18.32|18.12|18.32|18.12|18.32|18.12|1
1651023710000|2022-04-27 01:41:50|18.31|18.11|18.31|18.11|18.31|18.11|18.31|18.11|1
1651023770000|2022-04-27 01:42:50|18.32|18.12|18.32|18.12|18.32|18.12|18.32|18.12|1
1651023780000|2022-04-27 01:43:00|18.31|18.11|18.31|18.11|18.32|18.12|18.31|18.11|3
1651023850000|2022-04-27 01:44:10|18.32|18.12|18.31|18.11|18.32|18.12|18.31|18.11|2
1651024050000|2022-04-27 01:47:30|18.3|18.1|18.31|18.11|18.31|18.11|18.3|18.1|4
1651024060000|2022-04-27 01:47:40|18.3|18.1|18.29|18.09|18.3|18.1|18.29|18.09|4
1651024090000|2022-04-27 01:48:10|18.3|18.1|18.29|18.09|18.3|18.1|18.29|18.09|4
1651024120000|2022-04-27 01:48:40|18.3|18.1|18.3|18.1|18.3|18.1|18.29|18.09|5
1651024130000|2022-04-27 01:48:50|18.29|18.09|18.3|18.1|18.3|18.1|18.29|18.09|4
1651024140000|2022-04-27 01:49:00|18.29|18.09|18.29|18.09|18.29|18.09|18.29|18.09|1
1651024150000|2022-04-27 01:49:10|18.3|18.1|18.3|18.1|18.3|18.1|18.29|18.09|3
1651024190000|2022-04-27 01:49:50|18.29|18.09|18.28|18.08|18.3|18.1|18.28|18.08|6
1651024200000|2022-04-27 01:50:00|18.27|18.07|18.27|18.07|18.27|18.07|18.27|18.07|1
1651024210000|2022-04-27 01:50:10|18.28|18.08|18.28|18.08|18.28|18.08|18.27|18.07|5
1651024220000|2022-04-27 01:50:20|18.27|18.07|18.28|18.08|18.28|18.08|18.27|18.07|2
1651024230000|2022-04-27 01:50:30|18.29|18.09|18.29|18.09|18.29|18.09|18.29|18.09|1
1651024240000|2022-04-27 01:50:40|18.3|18.1|18.3|18.1|18.3|18.1|18.29|18.09|9
1651024250000|2022-04-27 01:50:50|18.31|18.11|18.31|18.11|18.31|18.11|18.31|18.11|1
1651024300000|2022-04-27 01:51:40|18.32|18.12|18.32|18.12|18.32|18.12|18.31|18.11|3
1651024310000|2022-04-27 01:51:50|18.31|18.11|18.32|18.12|18.32|18.12|18.31|18.11|6
1651024330000|2022-04-27 01:52:10|18.31|18.11|18.31|18.11|18.31|18.11|18.31|18.11|1
1651024340000|2022-04-27 01:52:20|18.32|18.12|18.32|18.12|18.32|18.12|18.32|18.12|1
1651024400000|2022-04-27 01:53:20|18.33|18.13|18.33|18.13|18.34|18.14|18.33|18.13|9
1651024410000|2022-04-27 01:53:30|18.34|18.14|18.33|18.13|18.34|18.14|18.33|18.13|2
1651024470000|2022-04-27 01:54:30|18.32|18.12|18.32|18.12|18.32|18.12|18.32|18.12|1
1651024580000|2022-04-27 01:56:20|18.31|18.11|18.32|18.12|18.32|18.12|18.31|18.11|2
1651024950000|2022-04-27 02:02:30|18.31|18.11|18.31|18.11|18.32|18.12|18.31|18.11|5
1651024990000|2022-04-27 02:03:10|18.32|18.12|18.32|18.12|18.32|18.12|18.31|18.11|7
1651025000000|2022-04-27 02:03:20|18.31|18.11|18.32|18.12|18.32|18.12|18.31|18.11|4
1651025010000|2022-04-27 02:03:30|18.31|18.11|18.31|18.11|18.31|18.11|18.31|18.11|1
1651025040000|2022-04-27 02:04:00|18.32|18.12|18.31|18.11|18.32|18.12|18.31|18.11|2
1651025050000|2022-04-27 02:04:10|18.32|18.12|18.32|18.12|18.32|18.12|18.31|18.11|3
1651025190000|2022-04-27 02:06:30|18.31|18.11|18.31|18.11|18.32|18.12|18.31|18.11|3
1651025220000|2022-04-27 02:07:00|18.3|18.1|18.3|18.1|18.31|18.11|18.3|18.1|5
1651025230000|2022-04-27 02:07:10|18.29|18.09|18.29|18.09|18.3|18.1|18.29|18.09|3
1651025270000|2022-04-27 02:07:50|18.3|18.1|18.3|18.1|18.3|18.1|18.3|18.1|1
1651025280000|2022-04-27 02:08:00|18.29|18.09|18.3|18.1|18.3|18.1|18.29|18.09|2
1651025290000|2022-04-27 02:08:10|18.31|18.11|18.31|18.11|18.31|18.11|18.31|18.11|1
1651025330000|2022-04-27 02:08:50|18.32|18.12|18.32|18.12|18.32|18.12|18.32|18.12|1
1651025340000|2022-04-27 02:09:00|18.31|18.11|18.31|18.11|18.31|18.11|18.31|18.11|1
1651025430000|2022-04-27 02:10:30|18.32|18.12|18.32|18.12|18.32|18.12|18.32|18.12|1
1651025440000|2022-04-27 02:10:40|18.31|18.11|18.32|18.12|18.32|18.12|18.31|18.11|6
1651025470000|2022-04-27 02:11:10|18.31|18.11|18.32|18.12|18.32|18.12|18.31|18.11|2
1651025510000|2022-04-27 02:11:50|18.33|18.13|18.32|18.12|18.33|18.13|18.32|18.12|2
1651025560000|2022-04-27 02:12:40|18.31|18.11|18.31|18.11|18.32|18.12|18.31|18.11|3
1651025570000|2022-04-27 02:12:50|18.32|18.12|18.32|18.12|18.32|18.12|18.32|18.12|1
1651025680000|2022-04-27 02:14:40|18.33|18.13|18.32|18.12|18.33|18.13|18.32|18.12|8
1651025710000|2022-04-27 02:15:10|18.31|18.11|18.31|18.11|18.31|18.11|18.31|18.11|1
1651025740000|2022-04-27 02:15:40|18.32|18.12|18.31|18.11|18.32|18.12|18.31|18.11|2
1651025750000|2022-04-27 02:15:50|18.32|18.12|18.31|18.11|18.32|18.12|18.31|18.11|2
1651025760000|2022-04-27 02:16:00|18.32|18.12|18.31|18.11|18.32|18.12|18.31|18.11|2
1651025770000|2022-04-27 02:16:10|18.32|18.12|18.32|18.12|18.32|18.12|18.32|18.12|1
1651025780000|2022-04-27 02:16:20|18.31|18.11|18.31|18.11|18.31|18.11|18.31|18.11|1
1651025820000|2022-04-27 02:17:00|18.32|18.12|18.32|18.12|18.32|18.12|18.32|18.12|1
1651025900000|2022-04-27 02:18:20|18.31|18.11|18.31|18.11|18.32|18.12|18.31|18.11|3
1651025920000|2022-04-27 02:18:40|18.32|18.12|18.31|18.11|18.32|18.12|18.31|18.11|2
1651025930000|2022-04-27 02:18:50|18.32|18.12|18.31|18.11|18.32|18.12|18.31|18.11|2
1651025960000|2022-04-27 02:19:20|18.32|18.12|18.32|18.12|18.32|18.12|18.31|18.11|3
1651025990000|2022-04-27 02:19:50|18.31|18.11|18.32|18.12|18.32|18.12|18.31|18.11|2
1651026040000|2022-04-27 02:20:40|18.31|18.11|18.31|18.11|18.31|18.11|18.31|18.11|1
1651026140000|2022-04-27 02:22:20|18.3|18.1|18.31|18.11|18.31|18.11|18.3|18.1|4
1651026150000|2022-04-27 02:22:30|18.3|18.1|18.32|18.12|18.32|18.12|18.3|18.1|9
1651026160000|2022-04-27 02:22:40|18.33|18.13|18.34|18.14|18.34|18.14|18.33|18.13|4
1651026170000|2022-04-27 02:22:50|18.33|18.13|18.34|18.14|18.34|18.14|18.33|18.13|2
1651026180000|2022-04-27 02:23:00|18.35|18.15|18.34|18.14|18.35|18.15|18.34|18.14|2
1651026190000|2022-04-27 02:23:10|18.33|18.13|18.33|18.13|18.33|18.13|18.33|18.13|1
1651026200000|2022-04-27 02:23:20|18.32|18.12|18.32|18.12|18.33|18.13|18.32|18.12|3
1651026210000|2022-04-27 02:23:30|18.33|18.13|18.33|18.13|18.33|18.13|18.33|18.13|1
1651026240000|2022-04-27 02:24:00|18.32|18.12|18.33|18.13|18.34|18.14|18.32|18.12|4
1651026300000|2022-04-27 02:25:00|18.34|18.14|18.34|18.14|18.34|18.14|18.33|18.13|7
1651026480000|2022-04-27 02:28:00|18.35|18.15|18.35|18.15|18.35|18.15|18.35|18.15|1
1651026510000|2022-04-27 02:28:30|18.34|18.14|18.35|18.15|18.35|18.15|18.34|18.14|2
1651026530000|2022-04-27 02:28:50|18.36|18.16|18.36|18.16|18.36|18.16|18.36|18.16|1
1651026550000|2022-04-27 02:29:10|18.37|18.17|18.37|18.17|18.37|18.17|18.37|18.17|1
1651026560000|2022-04-27 02:29:20|18.36|18.16|18.36|18.16|18.37|18.17|18.36|18.16|11
1651026570000|2022-04-27 02:29:30|18.37|18.17|18.37|18.17|18.37|18.17|18.36|18.16|11
1651026580000|2022-04-27 02:29:40|18.36|18.16|18.37|18.17|18.37|18.17|18.36|18.16|4
1651026600000|2022-04-27 02:30:00|18.38|18.18|18.38|18.18|18.38|18.18|18.38|18.18|1
1651026620000|2022-04-27 02:30:20|18.39|18.19|18.5|18.3|18.51|18.31|18.39|18.19|11
1651026630000|2022-04-27 02:30:30|18.49|18.29|18.45|18.25|18.49|18.29|18.45|18.25|14
1651026640000|2022-04-27 02:30:40|18.46|18.26|18.46|18.26|18.46|18.26|18.46|18.26|1
1651026650000|2022-04-27 02:30:50|18.47|18.27|18.46|18.26|18.47|18.27|18.46|18.26|2
1651026660000|2022-04-27 02:31:00|18.45|18.25|18.45|18.25|18.46|18.26|18.45|18.25|5
1651026670000|2022-04-27 02:31:10|18.46|18.26|18.46|18.26|18.46|18.26|18.45|18.25|3
1651026680000|2022-04-27 02:31:20|18.45|18.25|18.44|18.24|18.46|18.26|18.44|18.24|6
1651026690000|2022-04-27 02:31:30|18.45|18.25|18.45|18.25|18.45|18.25|18.45|18.25|1
1651026710000|2022-04-27 02:31:50|18.46|18.26|18.46|18.26|18.46|18.26|18.45|18.25|3
1651026720000|2022-04-27 02:32:00|18.47|18.27|18.47|18.27|18.47|18.27|18.46|18.26|5
1651026770000|2022-04-27 02:32:50|18.46|18.26|18.46|18.26|18.46|18.26|18.46|18.26|1
1651026910000|2022-04-27 02:35:10|18.45|18.25|18.45|18.25|18.46|18.26|18.45|18.25|3
1651026940000|2022-04-27 02:35:40|18.46|18.26|18.45|18.25|18.46|18.26|18.45|18.25|2
1651026950000|2022-04-27 02:35:50|18.46|18.26|18.46|18.26|18.46|18.26|18.46|18.26|1
1651026960000|2022-04-27 02:36:00|18.45|18.25|18.45|18.25|18.46|18.26|18.45|18.25|7
1651027010000|2022-04-27 02:36:50|18.46|18.26|18.45|18.25|18.46|18.26|18.45|18.25|2
1651027020000|2022-04-27 02:37:00|18.46|18.26|18.46|18.26|18.46|18.26|18.46|18.26|1
1651027040000|2022-04-27 02:37:20|18.47|18.27|18.47|18.27|18.47|18.27|18.47|18.27|1
1651027080000|2022-04-27 02:38:00|18.48|18.28|18.48|18.28|18.48|18.28|18.48|18.28|1
1651027140000|2022-04-27 02:39:00|18.47|18.27|18.47|18.27|18.47|18.27|18.47|18.27|1
1651027160000|2022-04-27 02:39:20|18.48|18.28|18.47|18.27|18.48|18.28|18.47|18.27|2
1651027200000|2022-04-27 02:40:00|18.48|18.28|18.48|18.28|18.48|18.28|18.48|18.28|1
1651027270000|2022-04-27 02:41:10|18.49|18.29|18.49|18.29|18.49|18.29|18.48|18.28|3
1651027300000|2022-04-27 02:41:40|18.48|18.28|18.49|18.29|18.49|18.29|18.48|18.28|6
1651027310000|2022-04-27 02:41:50|18.48|18.28|18.48|18.28|18.49|18.29|18.48|18.28|7
1651027320000|2022-04-27 02:42:00|18.49|18.29|18.48|18.28|18.49|18.29|18.48|18.28|2
1651027440000|2022-04-27 02:44:00|18.49|18.29|18.49|18.29|18.49|18.29|18.49|18.29|1
1651027450000|2022-04-27 02:44:10|18.48|18.28|18.48|18.28|18.49|18.29|18.48|18.28|3
1651027660000|2022-04-27 02:47:40|18.47|18.27|18.48|18.28|18.48|18.28|18.47|18.27|2
1651027670000|2022-04-27 02:47:50|18.47|18.27|18.47|18.27|18.47|18.27|18.47|18.27|1
1651027800000|2022-04-27 02:50:00|18.46|18.26|18.47|18.27|18.47|18.27|18.46|18.26|2
1651027810000|2022-04-27 02:50:10|18.46|18.26|18.46|18.26|18.46|18.26|18.46|18.26|1
1651027820000|2022-04-27 02:50:20|18.45|18.25|18.45|18.25|18.46|18.26|18.45|18.25|7
1651027870000|2022-04-27 02:51:10|18.46|18.26|18.46|18.26|18.46|18.26|18.46|18.26|1
1651027890000|2022-04-27 02:51:30|18.47|18.27|18.47|18.27|18.47|18.27|18.47|18.27|1
1651027900000|2022-04-27 02:51:40|18.46|18.26|18.46|18.26|18.46|18.26|18.46|18.26|1
1651027980000|2022-04-27 02:53:00|18.47|18.27|18.47|18.27|18.47|18.27|18.47|18.27|1
1651028010000|2022-04-27 02:53:30|18.48|18.28|18.48|18.28|18.48|18.28|18.48|18.28|1
1651028040000|2022-04-27 02:54:00|18.47|18.27|18.48|18.28|18.48|18.28|18.47|18.27|4
1651028120000|2022-04-27 02:55:20|18.47|18.27|18.48|18.28|18.48|18.28|18.47|18.27|2
1651028130000|2022-04-27 02:55:30|18.47|18.27|18.48|18.28|18.48|18.28|18.47|18.27|2
1651028220000|2022-04-27 02:57:00|18.47|18.27|18.48|18.28|18.48|18.28|18.47|18.27|2
1651028250000|2022-04-27 02:57:30|18.47|18.27|18.47|18.27|18.48|18.28|18.47|18.27|3
1651028270000|2022-04-27 02:57:50|18.48|18.28|18.47|18.27|18.48|18.28|18.47|18.27|2
1651028310000|2022-04-27 02:58:30|18.48|18.28|18.48|18.28|18.48|18.28|18.48|18.28|1
1651028320000|2022-04-27 02:58:40|18.49|18.29|18.49|18.29|18.49|18.29|18.49|18.29|1
1651028330000|2022-04-27 02:58:50|18.48|18.28|18.49|18.29|18.49|18.29|18.48|18.28|2
1651028370000|2022-04-27 02:59:30|18.5|18.3|18.5|18.3|18.5|18.3|18.5|18.3|1
1651028380000|2022-04-27 02:59:40|18.49|18.29|18.49|18.29|18.49|18.29|18.49|18.29|1
1651028460000|2022-04-27 03:01:00|18.48|18.28|18.49|18.29|18.49|18.29|18.48|18.28|2
1651028470000|2022-04-27 03:01:10|18.48|18.28|18.49|18.29|18.49|18.29|18.48|18.28|2
1651028480000|2022-04-27 03:01:20|18.48|18.28|18.48|18.28|18.49|18.29|18.48|18.28|5
1651028530000|2022-04-27 03:02:10|18.47|18.27|18.47|18.27|18.47|18.27|18.47|18.27|1
1651028560000|2022-04-27 03:02:40|18.46|18.26|18.43|18.23|18.46|18.26|18.43|18.23|12
1651028570000|2022-04-27 03:02:50|18.42|18.22|18.41|18.21|18.43|18.23|18.41|18.21|4
1651028590000|2022-04-27 03:03:10|18.42|18.22|18.41|18.21|18.42|18.22|18.41|18.21|2
1651028610000|2022-04-27 03:03:30|18.4|18.2|18.4|18.2|18.4|18.2|18.4|18.2|1
1651028630000|2022-04-27 03:03:50|18.39|18.19|18.39|18.19|18.39|18.19|18.39|18.19|1
1651028650000|2022-04-27 03:04:10|18.38|18.18|18.39|18.19|18.39|18.19|18.38|18.18|2
1651028660000|2022-04-27 03:04:20|18.38|18.18|18.38|18.18|18.38|18.18|18.38|18.18|1
1651028700000|2022-04-27 03:05:00|18.39|18.19|18.38|18.18|18.39|18.19|18.38|18.18|4
1651028730000|2022-04-27 03:05:30|18.37|18.17|18.37|18.17|18.37|18.17|18.37|18.17|1
1651028790000|2022-04-27 03:06:30|18.36|18.16|18.36|18.16|18.36|18.16|18.36|18.16|1
1651028810000|2022-04-27 03:06:50|18.37|18.17|18.36|18.16|18.37|18.17|18.36|18.16|2
1651028820000|2022-04-27 03:07:00|18.35|18.15|18.35|18.15|18.35|18.15|18.35|18.15|1
1651028830000|2022-04-27 03:07:10|18.36|18.16|18.34|18.14|18.36|18.16|18.34|18.14|3
1651028880000|2022-04-27 03:08:00|18.35|18.15|18.35|18.15|18.35|18.15|18.35|18.15|1
1651028890000|2022-04-27 03:08:10|18.36|18.16|18.37|18.17|18.37|18.17|18.36|18.16|6
1651028900000|2022-04-27 03:08:20|18.36|18.16|18.36|18.16|18.36|18.16|18.36|18.16|1
1651028920000|2022-04-27 03:08:40|18.37|18.17|18.38|18.18|18.38|18.18|18.37|18.17|2
1651028940000|2022-04-27 03:09:00|18.39|18.19|18.39|18.19|18.39|18.19|18.39|18.19|1
1651028950000|2022-04-27 03:09:10|18.4|18.2|18.39|18.19|18.4|18.2|18.39|18.19|2
1651028960000|2022-04-27 03:09:20|18.4|18.2|18.39|18.19|18.4|18.2|18.39|18.19|2
1651028990000|2022-04-27 03:09:50|18.38|18.18|18.38|18.18|18.38|18.18|18.38|18.18|1
1651029000000|2022-04-27 03:10:00|18.39|18.19|18.39|18.19|18.39|18.19|18.38|18.18|9
1651029010000|2022-04-27 03:10:10|18.38|18.18|18.38|18.18|18.39|18.19|18.38|18.18|3
1651029020000|2022-04-27 03:10:20|18.39|18.19|18.38|18.18|18.39|18.19|18.38|18.18|2
1651029040000|2022-04-27 03:10:40|18.39|18.19|18.39|18.19|18.39|18.19|18.38|18.18|9
1651029110000|2022-04-27 03:11:50|18.4|18.2|18.4|18.2|18.4|18.2|18.4|18.2|1
1651029130000|2022-04-27 03:12:10|18.39|18.19|18.41|18.21|18.41|18.21|18.39|18.19|3
1651029140000|2022-04-27 03:12:20|18.42|18.22|18.44|18.24|18.44|18.24|18.42|18.22|3
1651029150000|2022-04-27 03:12:30|18.43|18.23|18.45|18.25|18.45|18.25|18.43|18.23|3
1651029180000|2022-04-27 03:13:00|18.46|18.26|18.45|18.25|18.46|18.26|18.45|18.25|2
1651029190000|2022-04-27 03:13:10|18.46|18.26|18.46|18.26|18.46|18.26|18.46|18.26|1
1651029230000|2022-04-27 03:13:50|18.47|18.27|18.47|18.27|18.47|18.27|18.47|18.27|1
1651029240000|2022-04-27 03:14:00|18.46|18.26|18.46|18.26|18.46|18.26|18.46|18.26|1
1651029250000|2022-04-27 03:14:10|18.45|18.25|18.46|18.26|18.46|18.26|18.45|18.25|2
1651029260000|2022-04-27 03:14:20|18.45|18.25|18.45|18.25|18.46|18.26|18.45|18.25|3
1651029270000|2022-04-27 03:14:30|18.46|18.26|18.46|18.26|18.46|18.26|18.46|18.26|1
1651029300000|2022-04-27 03:15:00|18.45|18.25|18.46|18.26|18.46|18.26|18.45|18.25|2
1651029330000|2022-04-27 03:15:30|18.45|18.25|18.46|18.26|18.46|18.26|18.45|18.25|2
1651029350000|2022-04-27 03:15:50|18.45|18.25|18.45|18.25|18.46|18.26|18.45|18.25|7
1651029380000|2022-04-27 03:16:20|18.44|18.24|18.44|18.24|18.45|18.25|18.44|18.24|5
1651029390000|2022-04-27 03:16:30|18.43|18.23|18.43|18.23|18.43|18.23|18.42|18.22|5
1651029400000|2022-04-27 03:16:40|18.42|18.22|18.4|18.2|18.43|18.23|18.4|18.2|3
1651029410000|2022-04-27 03:16:50|18.39|18.19|18.39|18.19|18.39|18.19|18.39|18.19|1
1651029440000|2022-04-27 03:17:20|18.38|18.18|18.38|18.18|18.38|18.18|18.38|18.18|1
1651029450000|2022-04-27 03:17:30|18.39|18.19|18.39|18.19|18.39|18.19|18.39|18.19|1
1651029500000|2022-04-27 03:18:20|18.38|18.18|18.38|18.18|18.38|18.18|18.38|18.18|1
1651029520000|2022-04-27 03:18:40|18.37|18.17|18.37|18.17|18.37|18.17|18.37|18.17|1
1651029550000|2022-04-27 03:19:10|18.36|18.16|18.37|18.17|18.37|18.17|18.36|18.16|2
1651029590000|2022-04-27 03:19:50|18.36|18.16|18.36|18.16|18.36|18.16|18.36|18.16|1
1651029630000|2022-04-27 03:20:30|18.37|18.17|18.37|18.17|18.37|18.17|18.37|18.17|1
1651029660000|2022-04-27 03:21:00|18.38|18.18|18.38|18.18|18.38|18.18|18.37|18.17|5
1651029670000|2022-04-27 03:21:10|18.37|18.17|18.38|18.18|18.38|18.18|18.37|18.17|4
1651029680000|2022-04-27 03:21:20|18.37|18.17|18.37|18.17|18.37|18.17|18.37|18.17|1
1651029700000|2022-04-27 03:21:40|18.36|18.16|18.37|18.17|18.37|18.17|18.36|18.16|2
1651029800000|2022-04-27 03:23:20|18.36|18.16|18.36|18.16|18.37|18.17|18.36|18.16|3
1651029840000|2022-04-27 03:24:00|18.37|18.17|18.37|18.17|18.37|18.17|18.37|18.17|1
1651029880000|2022-04-27 03:24:40|18.38|18.18|18.38|18.18|18.38|18.18|18.38|18.18|1
1651029900000|2022-04-27 03:25:00|18.39|18.19|18.39|18.19|18.39|18.19|18.39|18.19|1
1651029910000|2022-04-27 03:25:10|18.38|18.18|18.38|18.18|18.38|18.18|18.38|18.18|1
1651030020000|2022-04-27 03:27:00|18.39|18.19|18.39|18.19|18.39|18.19|18.39|18.19|1
1651030030000|2022-04-27 03:27:10|18.38|18.18|18.38|18.18|18.38|18.18|18.38|18.18|1
1651030040000|2022-04-27 03:27:20|18.39|18.19|18.39|18.19|18.39|18.19|18.39|18.19|1
1651030050000|2022-04-27 03:27:30|18.38|18.18|18.39|18.19|18.39|18.19|18.38|18.18|2
1651030060000|2022-04-27 03:27:40|18.38|18.18|18.38|18.18|18.38|18.18|18.38|18.18|1
1651030090000|2022-04-27 03:28:10|18.37|18.17|18.37|18.17|18.37|18.17|18.37|18.17|1
1651030140000|2022-04-27 03:29:00|18.38|18.18|18.38|18.18|18.38|18.18|18.38|18.18|1
1651030180000|2022-04-27 03:29:40|18.37|18.17|18.37|18.17|18.37|18.17|18.37|18.17|1
1651030190000|2022-04-27 03:29:50|18.38|18.18|18.38|18.18|18.38|18.18|18.38|18.18|1
1651030200000|2022-04-27 03:30:00|18.37|18.17|18.37|18.17|18.37|18.17|18.37|18.17|1
1651030230000|2022-04-27 03:30:30|18.36|18.16|18.36|18.16|18.37|18.17|18.36|18.16|5
1651030290000|2022-04-27 03:31:30|18.35|18.15|18.35|18.15|18.35|18.15|18.35|18.15|1
1651030300000|2022-04-27 03:31:40|18.36|18.16|18.36|18.16|18.36|18.16|18.36|18.16|1
1651030330000|2022-04-27 03:32:10|18.37|18.17|18.37|18.17|18.37|18.17|18.37|18.17|1
1651030380000|2022-04-27 03:33:00|18.36|18.16|18.36|18.16|18.37|18.17|18.36|18.16|3
1651030390000|2022-04-27 03:33:10|18.37|18.17|18.37|18.17|18.37|18.17|18.37|18.17|1
1651030440000|2022-04-27 03:34:00|18.38|18.18|18.38|18.18|18.38|18.18|18.38|18.18|1
1651030450000|2022-04-27 03:34:10|18.37|18.17|18.37|18.17|18.37|18.17|18.37|18.17|1
1651030470000|2022-04-27 03:34:30|18.38|18.18|18.37|18.17|18.38|18.18|18.37|18.17|2
1651030480000|2022-04-27 03:34:40|18.38|18.18|18.37|18.17|18.38|18.18|18.37|18.17|8
1651030490000|2022-04-27 03:34:50|18.38|18.18|18.38|18.18|18.38|18.18|18.38|18.18|1
1651030760000|2022-04-27 03:39:20|18.39|18.19|18.38|18.18|18.39|18.19|18.38|18.18|10
1651030770000|2022-04-27 03:39:30|18.39|18.19|18.38|18.18|18.39|18.19|18.38|18.18|2
1651030780000|2022-04-27 03:39:40|18.39|18.19|18.39|18.19|18.39|18.19|18.38|18.18|7
1651030790000|2022-04-27 03:39:50|18.38|18.18|18.38|18.18|18.39|18.19|18.38|18.18|7
1651030800000|2022-04-27 03:40:00|18.39|18.19|18.38|18.18|18.39|18.19|18.38|18.18|2
1651030870000|2022-04-27 03:41:10|18.39|18.19|18.39|18.19|18.39|18.19|18.38|18.18|3
1651030880000|2022-04-27 03:41:20|18.38|18.18|18.38|18.18|18.39|18.19|18.38|18.18|7
1651030890000|2022-04-27 03:41:30|18.37|18.17|18.36|18.16|18.38|18.18|18.36|18.16|4
1651030900000|2022-04-27 03:41:40|18.35|18.15|18.35|18.15|18.35|18.15|18.35|18.15|1
1651030910000|2022-04-27 03:41:50|18.36|18.16|18.34|18.14|18.36|18.16|18.34|18.14|5
1651030930000|2022-04-27 03:42:10|18.35|18.15|18.35|18.15|18.35|18.15|18.35|18.15|1
1651030940000|2022-04-27 03:42:20|18.36|18.16|18.36|18.16|18.36|18.16|18.36|18.16|1
1651030950000|2022-04-27 03:42:30|18.35|18.15|18.35|18.15|18.36|18.16|18.35|18.15|9
1651030960000|2022-04-27 03:42:40|18.36|18.16|18.36|18.16|18.36|18.16|18.35|18.15|5
1651031020000|2022-04-27 03:43:40|18.37|18.17|18.36|18.16|18.37|18.17|18.36|18.16|2
1651031050000|2022-04-27 03:44:10|18.37|18.17|18.37|18.17|18.37|18.17|18.37|18.17|1
1651031070000|2022-04-27 03:44:30|18.38|18.18|18.38|18.18|18.38|18.18|18.37|18.17|5
1651031100000|2022-04-27 03:45:00|18.39|18.19|18.38|18.18|18.39|18.19|18.38|18.18|6
1651031110000|2022-04-27 03:45:10|18.39|18.19|18.39|18.19|18.39|18.19|18.38|18.18|3
1651031130000|2022-04-27 03:45:30|18.38|18.18|18.38|18.18|18.38|18.18|18.38|18.18|1
1651031140000|2022-04-27 03:45:40|18.37|18.17|18.37|18.17|18.37|18.17|18.37|18.17|1
1651031150000|2022-04-27 03:45:50|18.36|18.16|18.35|18.15|18.36|18.16|18.35|18.15|2
1651031160000|2022-04-27 03:46:00|18.34|18.14|18.34|18.14|18.34|18.14|18.34|18.14|1
1651031170000|2022-04-27 03:46:10|18.35|18.15|18.34|18.14|18.35|18.15|18.34|18.14|4
1651031180000|2022-04-27 03:46:20|18.35|18.15|18.36|18.16|18.36|18.16|18.35|18.15|8
1651031190000|2022-04-27 03:46:30|18.37|18.17|18.37|18.17|18.37|18.17|18.36|18.16|5
1651031200000|2022-04-27 03:46:40|18.36|18.16|18.36|18.16|18.37|18.17|18.36|18.16|7
1651031230000|2022-04-27 03:47:10|18.37|18.17|18.37|18.17|18.38|18.18|18.36|18.16|7
1651031270000|2022-04-27 03:47:50|18.38|18.18|18.38|18.18|18.38|18.18|18.38|18.18|1
1651031280000|2022-04-27 03:48:00|18.37|18.17|18.38|18.18|18.38|18.18|18.37|18.17|6
1651031290000|2022-04-27 03:48:10|18.37|18.17|18.37|18.17|18.38|18.18|18.37|18.17|3
1651031310000|2022-04-27 03:48:30|18.36|18.16|18.37|18.17|18.37|18.17|18.36|18.16|2
1651031320000|2022-04-27 03:48:40|18.36|18.16|18.36|18.16|18.37|18.17|18.36|18.16|5
1651031330000|2022-04-27 03:48:50|18.37|18.17|18.36|18.16|18.37|18.17|18.36|18.16|4
1651031340000|2022-04-27 03:49:00|18.37|18.17|18.37|18.17|18.37|18.17|18.36|18.16|3
1651031370000|2022-04-27 03:49:30|18.36|18.16|18.37|18.17|18.37|18.17|18.36|18.16|4
1651031380000|2022-04-27 03:49:40|18.36|18.16|18.37|18.17|18.37|18.17|18.36|18.16|4
1651031410000|2022-04-27 03:50:10|18.36|18.16|18.36|18.16|18.37|18.17|18.36|18.16|5
1651031420000|2022-04-27 03:50:20|18.37|18.17|18.37|18.17|18.37|18.17|18.37|18.17|1
1651031440000|2022-04-27 03:50:40|18.36|18.16|18.37|18.17|18.37|18.17|18.36|18.16|2
1651031450000|2022-04-27 03:50:50|18.36|18.16|18.37|18.17|18.37|18.17|18.36|18.16|2
1651031470000|2022-04-27 03:51:10|18.36|18.16|18.37|18.17|18.37|18.17|18.36|18.16|8
1651031490000|2022-04-27 03:51:30|18.36|18.16|18.37|18.17|18.37|18.17|18.36|18.16|2
1651031600000|2022-04-27 03:53:20|18.36|18.16|18.37|18.17|18.37|18.17|18.36|18.16|6
1651031610000|2022-04-27 03:53:30|18.36|18.16|18.37|18.17|18.37|18.17|18.36|18.16|4
1651031630000|2022-04-27 03:53:50|18.36|18.16|18.36|18.16|18.37|18.17|18.36|18.16|3
1651031640000|2022-04-27 03:54:00|18.35|18.15|18.35|18.15|18.35|18.15|18.35|18.15|1
1651031650000|2022-04-27 03:54:10|18.36|18.16|18.35|18.15|18.36|18.16|18.35|18.15|2
1651031670000|2022-04-27 03:54:30|18.36|18.16|18.35|18.15|18.36|18.16|18.35|18.15|2
1651031690000|2022-04-27 03:54:50|18.36|18.16|18.35|18.15|18.36|18.16|18.35|18.15|8
1651031700000|2022-04-27 03:55:00|18.36|18.16|18.35|18.15|18.36|18.16|18.35|18.15|2
1651031710000|2022-04-27 03:55:10|18.36|18.16|18.36|18.16|18.36|18.16|18.36|18.16|1
1651031740000|2022-04-27 03:55:40|18.35|18.15|18.35|18.15|18.36|18.16|18.35|18.15|5
1651031810000|2022-04-27 03:56:50|18.36|18.16|18.35|18.15|18.36|18.16|18.35|18.15|6
1651031820000|2022-04-27 03:57:00|18.36|18.16|18.35|18.15|18.36|18.16|18.35|18.15|2
1651031830000|2022-04-27 03:57:10|18.36|18.16|18.35|18.15|18.36|18.16|18.35|18.15|2
1651031880000|2022-04-27 03:58:00|18.36|18.16|18.36|18.16|18.36|18.16|18.35|18.15|3
1651031890000|2022-04-27 03:58:10|18.35|18.15|18.36|18.16|18.36|18.16|18.35|18.15|2
1651031940000|2022-04-27 03:59:00|18.35|18.15|18.35|18.15|18.36|18.16|18.35|18.15|3
1651031950000|2022-04-27 03:59:10|18.36|18.16|18.36|18.16|18.36|18.16|18.36|18.16|1
1651031970000|2022-04-27 03:59:30|18.35|18.15|18.35|18.15|18.36|18.16|18.35|18.15|7
1651031980000|2022-04-27 03:59:40|18.36|18.16|18.36|18.16|18.36|18.16|18.36|18.16|1
1651032010000|2022-04-27 04:00:10|18.35|18.15|18.35|18.15|18.36|18.16|18.34|18.14|5
1651032020000|2022-04-27 04:00:20|18.34|18.14|18.34|18.14|18.35|18.15|18.34|18.14|5
1651032030000|2022-04-27 04:00:30|18.35|18.15|18.34|18.14|18.35|18.15|18.34|18.14|6
1651032050000|2022-04-27 04:00:50|18.33|18.13|18.33|18.13|18.34|18.14|18.33|18.13|7
1651032060000|2022-04-27 04:01:00|18.34|18.14|18.34|18.14|18.34|18.14|18.33|18.13|9
1651032070000|2022-04-27 04:01:10|18.33|18.13|18.33|18.13|18.34|18.14|18.33|18.13|5
1651032080000|2022-04-27 04:01:20|18.34|18.14|18.34|18.14|18.34|18.14|18.33|18.13|5
1651032090000|2022-04-27 04:01:30|18.33|18.13|18.34|18.14|18.34|18.14|18.33|18.13|2
1651032110000|2022-04-27 04:01:50|18.33|18.13|18.34|18.14|18.34|18.14|18.33|18.13|4
1651032270000|2022-04-27 04:04:30|18.35|18.15|18.35|18.15|18.35|18.15|18.35|18.15|1
1651032310000|2022-04-27 04:05:10|18.36|18.16|18.35|18.15|18.36|18.16|18.35|18.15|2
1651032330000|2022-04-27 04:05:30|18.36|18.16|18.36|18.16|18.36|18.16|18.36|18.16|1
1651032380000|2022-04-27 04:06:20|18.37|18.17|18.37|18.17|18.37|18.17|18.36|18.16|3
1651032390000|2022-04-27 04:06:30|18.36|18.16|18.37|18.17|18.37|18.17|18.36|18.16|6
1651032400000|2022-04-27 04:06:40|18.36|18.16|18.36|18.16|18.36|18.16|18.36|18.16|1
1651032410000|2022-04-27 04:06:50|18.37|18.17|18.37|18.17|18.37|18.17|18.37|18.17|1
1651032420000|2022-04-27 04:07:00|18.36|18.16|18.36|18.16|18.37|18.17|18.36|18.16|9
1651032430000|2022-04-27 04:07:10|18.37|18.17|18.37|18.17|18.37|18.17|18.37|18.17|1
1651032440000|2022-04-27 04:07:20|18.36|18.16|18.36|18.16|18.36|18.16|18.36|18.16|1
1651032460000|2022-04-27 04:07:40|18.37|18.17|18.37|18.17|18.37|18.17|18.37|18.17|1
1651032470000|2022-04-27 04:07:50|18.36|18.16|18.37|18.17|18.37|18.17|18.36|18.16|6
1651032480000|2022-04-27 04:08:00|18.36|18.16|18.36|18.16|18.36|18.16|18.36|18.16|1
1651032490000|2022-04-27 04:08:10|18.37|18.17|18.37|18.17|18.37|18.17|18.36|18.16|5
1651032500000|2022-04-27 04:08:20|18.36|18.16|18.36|18.16|18.36|18.16|18.36|18.16|1
1651032510000|2022-04-27 04:08:30|18.35|18.15|18.35|18.15|18.35|18.15|18.35|18.15|1
1651032530000|2022-04-27 04:08:50|18.34|18.14|18.34|18.14|18.34|18.14|18.34|18.14|1
1651032550000|2022-04-27 04:09:10|18.35|18.15|18.34|18.14|18.35|18.15|18.34|18.14|2
1651032570000|2022-04-27 04:09:30|18.35|18.15|18.34|18.14|18.35|18.15|18.34|18.14|12
1651032580000|2022-04-27 04:09:40|18.35|18.15|18.34|18.14|18.35|18.15|18.34|18.14|2
1651032590000|2022-04-27 04:09:50|18.35|18.15|18.35|18.15|18.35|18.15|18.34|18.14|3
1651032600000|2022-04-27 04:10:00|18.34|18.14|18.34|18.14|18.35|18.15|18.34|18.14|5
1651032630000|2022-04-27 04:10:30|18.35|18.15|18.35|18.15|18.35|18.15|18.34|18.14|5
1651032640000|2022-04-27 04:10:40|18.34|18.14|18.34|18.14|18.34|18.14|18.34|18.14|1
1651032650000|2022-04-27 04:10:50|18.35|18.15|18.34|18.14|18.35|18.15|18.34|18.14|10
1651032660000|2022-04-27 04:11:00|18.35|18.15|18.35|18.15|18.35|18.15|18.34|18.14|3
1651032740000|2022-04-27 04:12:20|18.36|18.16|18.37|18.17|18.37|18.17|18.36|18.16|2
1651032750000|2022-04-27 04:12:30|18.36|18.16|18.38|18.18|18.39|18.19|18.36|18.16|9
1651032770000|2022-04-27 04:12:50|18.39|18.19|18.38|18.18|18.39|18.19|18.38|18.18|6
1651032800000|2022-04-27 04:13:20|18.39|18.19|18.39|18.19|18.39|18.19|18.39|18.19|1
1651032850000|2022-04-27 04:14:10|18.4|18.2|18.4|18.2|18.4|18.2|18.39|18.19|3
1651032860000|2022-04-27 04:14:20|18.39|18.19|18.39|18.19|18.39|18.19|18.39|18.19|1
1651032880000|2022-04-27 04:14:40|18.38|18.18|18.38|18.18|18.39|18.19|18.38|18.18|3
1651032900000|2022-04-27 04:15:00|18.39|18.19|18.39|18.19|18.39|18.19|18.39|18.19|1
1651032920000|2022-04-27 04:15:20|18.38|18.18|18.41|18.21|18.41|18.21|18.38|18.18|4
1651033010000|2022-04-27 04:16:50|18.4|18.2|18.4|18.2|18.4|18.2|18.4|18.2|1
1651033020000|2022-04-27 04:17:00|18.41|18.21|18.4|18.2|18.41|18.21|18.4|18.2|2
1651033060000|2022-04-27 04:17:40|18.39|18.19|18.4|18.2|18.4|18.2|18.39|18.19|4
1651033070000|2022-04-27 04:17:50|18.39|18.19|18.39|18.19|18.39|18.19|18.39|18.19|1
1651033080000|2022-04-27 04:18:00|18.4|18.2|18.39|18.19|18.4|18.2|18.39|18.19|4
1651033110000|2022-04-27 04:18:30|18.4|18.2|18.39|18.19|18.4|18.2|18.39|18.19|2
1651033120000|2022-04-27 04:18:40|18.4|18.2|18.4|18.2|18.4|18.2|18.4|18.2|1
1651033150000|2022-04-27 04:19:10|18.39|18.19|18.39|18.19|18.4|18.2|18.39|18.19|5
1651033160000|2022-04-27 04:19:20|18.4|18.2|18.39|18.19|18.4|18.2|18.39|18.19|2
1651033170000|2022-04-27 04:19:30|18.4|18.2|18.39|18.19|18.4|18.2|18.39|18.19|2
1651033180000|2022-04-27 04:19:40|18.4|18.2|18.39|18.19|18.4|18.2|18.39|18.19|2
1651033190000|2022-04-27 04:19:50|18.4|18.2|18.4|18.2|18.4|18.2|18.4|18.2|1
1651033250000|2022-04-27 04:20:50|18.39|18.19|18.4|18.2|18.4|18.2|18.39|18.19|8
1651033270000|2022-04-27 04:21:10|18.39|18.19|18.38|18.18|18.4|18.2|18.38|18.18|4
1651033380000|2022-04-27 04:23:00|18.37|18.17|18.38|18.18|18.38|18.18|18.37|18.17|6
1651033390000|2022-04-27 04:23:10|18.37|18.17|18.38|18.18|18.38|18.18|18.37|18.17|2
1651033460000|2022-04-27 04:24:20|18.37|18.17|18.38|18.18|18.38|18.18|18.37|18.17|4
1651033550000|2022-04-27 04:25:50|18.39|18.19|18.38|18.18|18.39|18.19|18.38|18.18|2
1651033560000|2022-04-27 04:26:00|18.37|18.17|18.38|18.18|18.38|18.18|18.37|18.17|2
1651033580000|2022-04-27 04:26:20|18.39|18.19|18.38|18.18|18.39|18.19|18.38|18.18|4
1651033590000|2022-04-27 04:26:30|18.39|18.19|18.38|18.18|18.39|18.19|18.38|18.18|2
1651033620000|2022-04-27 04:27:00|18.39|18.19|18.38|18.18|18.39|18.19|18.38|18.18|2
1651033630000|2022-04-27 04:27:10|18.39|18.19|18.39|18.19|18.39|18.19|18.38|18.18|3
1651033650000|2022-04-27 04:27:30|18.4|18.2|18.4|18.2|18.4|18.2|18.4|18.2|1
1651033810000|2022-04-27 04:30:10|18.41|18.21|18.4|18.2|18.41|18.21|18.4|18.2|2
1651033820000|2022-04-27 04:30:20|18.41|18.21|18.41|18.21|18.41|18.21|18.4|18.2|11
1651033830000|2022-04-27 04:30:30|18.4|18.2|18.4|18.2|18.4|18.2|18.4|18.2|1
1651033860000|2022-04-27 04:31:00|18.39|18.19|18.39|18.19|18.39|18.19|18.39|18.19|1
1651033890000|2022-04-27 04:31:30|18.4|18.2|18.4|18.2|18.4|18.2|18.4|18.2|1
1651033900000|2022-04-27 04:31:40|18.39|18.19|18.39|18.19|18.4|18.2|18.39|18.19|5
1651033910000|2022-04-27 04:31:50|18.4|18.2|18.4|18.2|18.4|18.2|18.4|18.2|1
1651033950000|2022-04-27 04:32:30|18.41|18.21|18.4|18.2|18.41|18.21|18.4|18.2|2
1651034040000|2022-04-27 04:34:00|18.41|18.21|18.41|18.21|18.41|18.21|18.41|18.21|1
1651034060000|2022-04-27 04:34:20|18.4|18.2|18.4|18.2|18.4|18.2|18.4|18.2|1
1651034080000|2022-04-27 04:34:40|18.41|18.21|18.41|18.21|18.41|18.21|18.41|18.21|1
1651034100000|2022-04-27 04:35:00|18.4|18.2|18.4|18.2|18.4|18.2|18.4|18.2|1
1651034200000|2022-04-27 04:36:40|18.41|18.21|18.41|18.21|18.41|18.21|18.41|18.21|1
1651034230000|2022-04-27 04:37:10|18.42|18.22|18.41|18.21|18.42|18.22|18.41|18.21|2
1651034300000|2022-04-27 04:38:20|18.42|18.22|18.42|18.22|18.42|18.22|18.42|18.22|1
1651034330000|2022-04-27 04:38:50|18.43|18.23|18.42|18.22|18.43|18.23|18.42|18.22|4
1651034340000|2022-04-27 04:39:00|18.41|18.21|18.41|18.21|18.41|18.21|18.41|18.21|1
1651034350000|2022-04-27 04:39:10|18.4|18.2|18.4|18.2|18.4|18.2|18.4|18.2|1
1651034390000|2022-04-27 04:39:50|18.41|18.21|18.4|18.2|18.41|18.21|18.4|18.2|2
1651034420000|2022-04-27 04:40:20|18.39|18.19|18.39|18.19|18.39|18.19|18.39|18.19|1
1651034660000|2022-04-27 04:44:20|18.4|18.2|18.4|18.2|18.4|18.2|18.4|18.2|1
1651034700000|2022-04-27 04:45:00|18.39|18.19|18.4|18.2|18.4|18.2|18.39|18.19|6
1651034710000|2022-04-27 04:45:10|18.39|18.19|18.39|18.19|18.39|18.19|18.39|18.19|1
1651034720000|2022-04-27 04:45:20|18.4|18.2|18.4|18.2|18.4|18.2|18.4|18.2|1
1651034730000|2022-04-27 04:45:30|18.41|18.21|18.41|18.21|18.41|18.21|18.41|18.21|1
1651035040000|2022-04-27 04:50:40|18.4|18.2|18.4|18.2|18.41|18.21|18.4|18.2|3
1651035310000|2022-04-27 04:55:10|18.39|18.19|18.39|18.19|18.4|18.2|18.39|18.19|3
1651035560000|2022-04-27 04:59:20|18.38|18.18|18.39|18.19|18.39|18.19|18.38|18.18|2
1651035570000|2022-04-27 04:59:30|18.38|18.18|18.38|18.18|18.38|18.18|18.38|18.18|1
1651035600000|2022-04-27 05:00:00|18.39|18.19|18.38|18.18|18.39|18.19|18.38|18.18|2
1651035610000|2022-04-27 05:00:10|18.39|18.19|18.38|18.18|18.39|18.19|18.38|18.18|2
1651035630000|2022-04-27 05:00:30|18.39|18.19|18.39|18.19|18.39|18.19|18.39|18.19|1
1651035640000|2022-04-27 05:00:40|18.38|18.18|18.38|18.18|18.38|18.18|18.38|18.18|1
1651035650000|2022-04-27 05:00:50|18.39|18.19|18.39|18.19|18.39|18.19|18.39|18.19|1
1651035660000|2022-04-27 05:01:00|18.38|18.18|18.38|18.18|18.39|18.19|18.38|18.18|3
1651035670000|2022-04-27 05:01:10|18.39|18.19|18.39|18.19|18.39|18.19|18.39|18.19|1
1651035840000|2022-04-27 05:04:00|18.4|18.2|18.39|18.19|18.4|18.2|18.39|18.19|2
1651035850000|2022-04-27 05:04:10|18.4|18.2|18.4|18.2|18.4|18.2|18.39|18.19|3
1651035970000|2022-04-27 05:06:10|18.39|18.19|18.4|18.2|18.4|18.2|18.39|18.19|2
1651035980000|2022-04-27 05:06:20|18.39|18.19|18.39|18.19|18.4|18.2|18.39|18.19|3
1651036010000|2022-04-27 05:06:50|18.38|18.18|18.38|18.18|18.39|18.19|18.38|18.18|5
1651036030000|2022-04-27 05:07:10|18.39|18.19|18.38|18.18|18.39|18.19|18.38|18.18|6
1651036040000|2022-04-27 05:07:20|18.39|18.19|18.38|18.18|18.39|18.19|18.38|18.18|2
1651036050000|2022-04-27 05:07:30|18.39|18.19|18.39|18.19|18.39|18.19|18.38|18.18|3
1651036100000|2022-04-27 05:08:20|18.38|18.18|18.38|18.18|18.38|18.18|18.38|18.18|1
1651036120000|2022-04-27 05:08:40|18.39|18.19|18.38|18.18|18.39|18.19|18.38|18.18|8
1651036130000|2022-04-27 05:08:50|18.39|18.19|18.39|18.19|18.39|18.19|18.39|18.19|1
1651036140000|2022-04-27 05:09:00|18.38|18.18|18.38|18.18|18.39|18.19|18.38|18.18|3
1651036150000|2022-04-27 05:09:10|18.39|18.19|18.39|18.19|18.39|18.19|18.38|18.18|3
1651036170000|2022-04-27 05:09:30|18.38|18.18|18.38|18.18|18.39|18.19|18.38|18.18|3
1651036190000|2022-04-27 05:09:50|18.39|18.19|18.39|18.19|18.39|18.19|18.39|18.19|1
1651036260000|2022-04-27 05:11:00|18.4|18.2|18.4|18.2|18.4|18.2|18.4|18.2|1
1651036320000|2022-04-27 05:12:00|18.41|18.21|18.41|18.21|18.41|18.21|18.41|18.21|1
1651036500000|2022-04-27 05:15:00|18.42|18.22|18.42|18.22|18.43|18.23|18.41|18.21|7
1651036540000|2022-04-27 05:15:40|18.43|18.23|18.43|18.23|18.43|18.23|18.43|18.23|1
1651036550000|2022-04-27 05:15:50|18.42|18.22|18.43|18.23|18.43|18.23|18.42|18.22|6
1651036600000|2022-04-27 05:16:40|18.44|18.24|18.44|18.24|18.44|18.24|18.44|18.24|1
1651036650000|2022-04-27 05:17:30|18.43|18.23|18.44|18.24|18.44|18.24|18.43|18.23|6
1651036660000|2022-04-27 05:17:40|18.43|18.23|18.43|18.23|18.43|18.23|18.43|18.23|1
1651036720000|2022-04-27 05:18:40|18.44|18.24|18.44|18.24|18.44|18.24|18.44|18.24|1
1651036750000|2022-04-27 05:19:10|18.43|18.23|18.43|18.23|18.43|18.23|18.43|18.23|1
1651036760000|2022-04-27 05:19:20|18.44|18.24|18.43|18.23|18.44|18.24|18.43|18.23|2
1651036770000|2022-04-27 05:19:30|18.44|18.24|18.44|18.24|18.44|18.24|18.43|18.23|3
1651036790000|2022-04-27 05:19:50|18.43|18.23|18.44|18.24|18.44|18.24|18.43|18.23|4
1651036840000|2022-04-27 05:20:40|18.43|18.23|18.44|18.24|18.44|18.24|18.43|18.23|4
1651036850000|2022-04-27 05:20:50|18.43|18.23|18.44|18.24|18.44|18.24|18.43|18.23|2
1651036860000|2022-04-27 05:21:00|18.43|18.23|18.43|18.23|18.44|18.24|18.43|18.23|7
1651036870000|2022-04-27 05:21:10|18.44|18.24|18.43|18.23|18.44|18.24|18.43|18.23|8
1651036880000|2022-04-27 05:21:20|18.44|18.24|18.44|18.24|18.44|18.24|18.44|18.24|1
1651036890000|2022-04-27 05:21:30|18.43|18.23|18.44|18.24|18.44|18.24|18.43|18.23|2
1651036910000|2022-04-27 05:21:50|18.43|18.23|18.44|18.24|18.44|18.24|18.43|18.23|2
1651036980000|2022-04-27 05:23:00|18.45|18.25|18.44|18.24|18.45|18.25|18.44|18.24|2
1651037060000|2022-04-27 05:24:20|18.43|18.23|18.44|18.24|18.44|18.24|18.43|18.23|6
1651037070000|2022-04-27 05:24:30|18.43|18.23|18.44|18.24|18.44|18.24|18.43|18.23|2
1651037080000|2022-04-27 05:24:40|18.43|18.23|18.43|18.23|18.44|18.24|18.43|18.23|7
1651037090000|2022-04-27 05:24:50|18.44|18.24|18.44|18.24|18.44|18.24|18.43|18.23|3
1651037100000|2022-04-27 05:25:00|18.43|18.23|18.43|18.23|18.44|18.24|18.43|18.23|3
1651037160000|2022-04-27 05:26:00|18.44|18.24|18.44|18.24|18.44|18.24|18.43|18.23|17
1651037170000|2022-04-27 05:26:10|18.43|18.23|18.43|18.23|18.44|18.24|18.43|18.23|5
1651037180000|2022-04-27 05:26:20|18.44|18.24|18.43|18.23|18.44|18.24|18.43|18.23|2
1651037200000|2022-04-27 05:26:40|18.44|18.24|18.44|18.24|18.44|18.24|18.44|18.24|1
1651037210000|2022-04-27 05:26:50|18.43|18.23|18.43|18.23|18.44|18.24|18.43|18.23|3
1651037220000|2022-04-27 05:27:00|18.44|18.24|18.43|18.23|18.44|18.24|18.43|18.23|6
1651037230000|2022-04-27 05:27:10|18.44|18.24|18.44|18.24|18.44|18.24|18.43|18.23|5
1651037240000|2022-04-27 05:27:20|18.43|18.23|18.43|18.23|18.44|18.24|18.43|18.23|7
1651037260000|2022-04-27 05:27:40|18.44|18.24|18.44|18.24|18.44|18.24|18.44|18.24|1
1651037400000|2022-04-27 05:30:00|18.45|18.25|18.45|18.25|18.45|18.25|18.45|18.25|1
1651037410000|2022-04-27 05:30:10|18.44|18.24|18.45|18.25|18.45|18.25|18.44|18.24|2
1651037460000|2022-04-27 05:31:00|18.46|18.26|18.47|18.27|18.47|18.27|18.46|18.26|6
1651037530000|2022-04-27 05:32:10|18.46|18.26|18.46|18.26|18.46|18.26|18.46|18.26|1
1651037620000|2022-04-27 05:33:40|18.45|18.25|18.46|18.26|18.46|18.26|18.45|18.25|4
1651037640000|2022-04-27 05:34:00|18.47|18.27|18.47|18.27|18.47|18.27|18.47|18.27|1
1651037660000|2022-04-27 05:34:20|18.46|18.26|18.46|18.26|18.46|18.26|18.46|18.26|1
1651037680000|2022-04-27 05:34:40|18.47|18.27|18.47|18.27|18.47|18.27|18.46|18.26|3
1651037690000|2022-04-27 05:34:50|18.46|18.26|18.47|18.27|18.47|18.27|18.46|18.26|10
1651037700000|2022-04-27 05:35:00|18.46|18.26|18.46|18.26|18.46|18.26|18.46|18.26|1
1651037730000|2022-04-27 05:35:30|18.47|18.27|18.47|18.27|18.47|18.27|18.46|18.26|3
1651037740000|2022-04-27 05:35:40|18.46|18.26|18.47|18.27|18.47|18.27|18.46|18.26|12
1651037790000|2022-04-27 05:36:30|18.48|18.28|18.48|18.28|18.48|18.28|18.48|18.28|1
1651037800000|2022-04-27 05:36:40|18.47|18.27|18.48|18.28|18.48|18.28|18.47|18.27|2
1651037840000|2022-04-27 05:37:20|18.49|18.29|18.49|18.29|18.49|18.29|18.49|18.29|1
1651037850000|2022-04-27 05:37:30|18.48|18.28|18.49|18.29|18.49|18.29|18.48|18.28|2
1651037870000|2022-04-27 05:37:50|18.48|18.28|18.49|18.29|18.49|18.29|18.48|18.28|2
1651037880000|2022-04-27 05:38:00|18.48|18.28|18.48|18.28|18.48|18.28|18.48|18.28|1
1651037950000|2022-04-27 05:39:10|18.47|18.27|18.48|18.28|18.48|18.28|18.47|18.27|2
1651038120000|2022-04-27 05:42:00|18.47|18.27|18.48|18.28|18.48|18.28|18.47|18.27|2
1651038130000|2022-04-27 05:42:10|18.47|18.27|18.47|18.27|18.48|18.28|18.47|18.27|3
1651038140000|2022-04-27 05:42:20|18.48|18.28|18.48|18.28|18.48|18.28|18.47|18.27|5
1651038150000|2022-04-27 05:42:30|18.47|18.27|18.47|18.27|18.48|18.28|18.47|18.27|5
1651038160000|2022-04-27 05:42:40|18.48|18.28|18.48|18.28|18.48|18.28|18.48|18.28|1
1651038180000|2022-04-27 05:43:00|18.47|18.27|18.48|18.28|18.48|18.28|18.47|18.27|8
1651038190000|2022-04-27 05:43:10|18.47|18.27|18.48|18.28|18.48|18.28|18.47|18.27|6
1651038200000|2022-04-27 05:43:20|18.49|18.29|18.48|18.28|18.49|18.29|18.48|18.28|2
1651038210000|2022-04-27 05:43:30|18.49|18.29|18.48|18.28|18.49|18.29|18.48|18.28|2
1651038220000|2022-04-27 05:43:40|18.49|18.29|18.49|18.29|18.49|18.29|18.48|18.28|3
1651038240000|2022-04-27 05:44:00|18.48|18.28|18.48|18.28|18.48|18.28|18.48|18.28|1
1651038250000|2022-04-27 05:44:10|18.49|18.29|18.48|18.28|18.49|18.29|18.48|18.28|2
1651038260000|2022-04-27 05:44:20|18.49|18.29|18.49|18.29|18.49|18.29|18.49|18.29|1
1651038270000|2022-04-27 05:44:30|18.48|18.28|18.49|18.29|18.49|18.29|18.48|18.28|4
1651038290000|2022-04-27 05:44:50|18.48|18.28|18.49|18.29|18.49|18.29|18.48|18.28|2
1651038300000|2022-04-27 05:45:00|18.48|18.28|18.48|18.28|18.49|18.29|18.48|18.28|5
1651038310000|2022-04-27 05:45:10|18.49|18.29|18.48|18.28|18.49|18.29|18.48|18.28|10
1651038320000|2022-04-27 05:45:20|18.49|18.29|18.48|18.28|18.49|18.29|18.48|18.28|6
1651038350000|2022-04-27 05:45:50|18.49|18.29|18.49|18.29|18.49|18.29|18.48|18.28|3
1651038360000|2022-04-27 05:46:00|18.5|18.3|18.5|18.3|18.5|18.3|18.49|18.29|9
1651038370000|2022-04-27 05:46:10|18.51|18.31|18.5|18.3|18.51|18.31|18.5|18.3|2
1651038380000|2022-04-27 05:46:20|18.51|18.31|18.51|18.31|18.51|18.31|18.5|18.3|7
1651038400000|2022-04-27 05:46:40|18.5|18.3|18.51|18.31|18.51|18.31|18.5|18.3|8
1651038410000|2022-04-27 05:46:50|18.5|18.3|18.5|18.3|18.5|18.3|18.5|18.3|1
1651038640000|2022-04-27 05:50:40|18.49|18.29|18.5|18.3|18.5|18.3|18.49|18.29|2
1651038650000|2022-04-27 05:50:50|18.49|18.29|18.49|18.29|18.5|18.3|18.49|18.29|3
1651038660000|2022-04-27 05:51:00|18.5|18.3|18.5|18.3|18.5|18.3|18.49|18.29|7
1651038670000|2022-04-27 05:51:10|18.49|18.29|18.5|18.3|18.5|18.3|18.49|18.29|4
1651038680000|2022-04-27 05:51:20|18.49|18.29|18.44|18.24|18.49|18.29|18.44|18.24|12
1651038690000|2022-04-27 05:51:30|18.45|18.25|18.44|18.24|18.45|18.25|18.44|18.24|2
1651038710000|2022-04-27 05:51:50|18.45|18.25|18.45|18.25|18.45|18.25|18.44|18.24|7
1651038730000|2022-04-27 05:52:10|18.44|18.24|18.44|18.24|18.44|18.24|18.44|18.24|1
1651038810000|2022-04-27 05:53:30|18.43|18.23|18.43|18.23|18.44|18.24|18.43|18.23|5
1651038820000|2022-04-27 05:53:40|18.44|18.24|18.44|18.24|18.44|18.24|18.43|18.23|5
1651038830000|2022-04-27 05:53:50|18.43|18.23|18.43|18.23|18.44|18.24|18.43|18.23|3
1651038850000|2022-04-27 05:54:10|18.44|18.24|18.44|18.24|18.44|18.24|18.44|18.24|1
1651038870000|2022-04-27 05:54:30|18.45|18.25|18.45|18.25|18.45|18.25|18.45|18.25|1
1651038900000|2022-04-27 05:55:00|18.46|18.26|18.46|18.26|18.46|18.26|18.46|18.26|1
1651038920000|2022-04-27 05:55:20|18.45|18.25|18.45|18.25|18.46|18.26|18.45|18.25|3
1651039030000|2022-04-27 05:57:10|18.46|18.26|18.46|18.26|18.46|18.26|18.46|18.26|1
1651039090000|2022-04-27 05:58:10|18.45|18.25|18.45|18.25|18.46|18.26|18.45|18.25|5
1651039100000|2022-04-27 05:58:20|18.46|18.26|18.45|18.25|18.46|18.26|18.45|18.25|2
1651039300000|2022-04-27 06:01:40|18.46|18.26|18.46|18.26|18.46|18.26|18.46|18.26|1
1651039350000|2022-04-27 06:02:30|18.47|18.27|18.47|18.27|18.47|18.27|18.47|18.27|1
1651039360000|2022-04-27 06:02:40|18.46|18.26|18.46|18.26|18.47|18.27|18.46|18.26|3
1651039490000|2022-04-27 06:04:50|18.45|18.25|18.46|18.26|18.46|18.26|18.45|18.25|2
1651039500000|2022-04-27 06:05:00|18.45|18.25|18.45|18.25|18.46|18.26|18.45|18.25|5
1651039510000|2022-04-27 06:05:10|18.46|18.26|18.45|18.25|18.46|18.26|18.45|18.25|8
1651039560000|2022-04-27 06:06:00|18.46|18.26|18.46|18.26|18.46|18.26|18.46|18.26|1
1651039570000|2022-04-27 06:06:10|18.45|18.25|18.46|18.26|18.46|18.26|18.45|18.25|2
1651039640000|2022-04-27 06:07:20|18.47|18.27|18.46|18.26|18.47|18.27|18.46|18.26|2
1651039650000|2022-04-27 06:07:30|18.47|18.27|18.46|18.26|18.47|18.27|18.46|18.26|2
1651039660000|2022-04-27 06:07:40|18.47|18.27|18.47|18.27|18.47|18.27|18.47|18.27|1
1651039810000|2022-04-27 06:10:10|18.48|18.28|18.48|18.28|18.48|18.28|18.47|18.27|5
1651039820000|2022-04-27 06:10:20|18.47|18.27|18.48|18.28|18.48|18.28|18.47|18.27|2
1651039840000|2022-04-27 06:10:40|18.47|18.27|18.47|18.27|18.48|18.28|18.47|18.27|7
1651039870000|2022-04-27 06:11:10|18.48|18.28|18.48|18.28|18.48|18.28|18.48|18.28|1
1651039880000|2022-04-27 06:11:20|18.47|18.27|18.48|18.28|18.48|18.28|18.47|18.27|2
1651039890000|2022-04-27 06:11:30|18.47|18.27|18.47|18.27|18.48|18.28|18.47|18.27|3
1651039960000|2022-04-27 06:12:40|18.46|18.26|18.46|18.26|18.46|18.26|18.46|18.26|1
1651039990000|2022-04-27 06:13:10|18.47|18.27|18.47|18.27|18.47|18.27|18.47|18.27|1
1651040020000|2022-04-27 06:13:40|18.48|18.28|18.47|18.27|18.48|18.28|18.47|18.27|6
1651040040000|2022-04-27 06:14:00|18.48|18.28|18.48|18.28|18.48|18.28|18.48|18.28|1
1651040060000|2022-04-27 06:14:20|18.47|18.27|18.47|18.27|18.47|18.27|18.47|18.27|1
1651040070000|2022-04-27 06:14:30|18.48|18.28|18.48|18.28|18.48|18.28|18.47|18.27|3
1651040210000|2022-04-27 06:16:50|18.49|18.29|18.49|18.29|18.49|18.29|18.48|18.28|3
1651040290000|2022-04-27 06:18:10|18.5|18.3|18.5|18.3|18.5|18.3|18.5|18.3|1
1651040310000|2022-04-27 06:18:30|18.49|18.29|18.49|18.29|18.49|18.29|18.49|18.29|1
1651040790000|2022-04-27 06:26:30|18.5|18.3|18.49|18.29|18.5|18.3|18.49|18.29|2
1651040800000|2022-04-27 06:26:40|18.5|18.3|18.51|18.31|18.51|18.31|18.5|18.3|4
1651040910000|2022-04-27 06:28:30|18.52|18.32|18.52|18.32|18.52|18.32|18.52|18.32|1
1651040920000|2022-04-27 06:28:40|18.51|18.31|18.51|18.31|18.52|18.32|18.51|18.31|3
1651040970000|2022-04-27 06:29:30|18.5|18.3|18.51|18.31|18.51|18.31|18.5|18.3|4
1651040980000|2022-04-27 06:29:40|18.5|18.3|18.51|18.31|18.51|18.31|18.5|18.3|8
1651040990000|2022-04-27 06:29:50|18.5|18.3|18.5|18.3|18.5|18.3|18.5|18.3|1
1651041000000|2022-04-27 06:30:00|18.51|18.31|18.5|18.3|18.51|18.31|18.5|18.3|6
1651041010000|2022-04-27 06:30:10|18.51|18.31|18.5|18.3|18.51|18.31|18.5|18.3|2
1651041050000|2022-04-27 06:30:50|18.51|18.31|18.51|18.31|18.51|18.31|18.51|18.31|1
1651041070000|2022-04-27 06:31:10|18.52|18.32|18.52|18.32|18.52|18.32|18.52|18.32|1
1651041090000|2022-04-27 06:31:30|18.51|18.31|18.53|18.33|18.53|18.33|18.51|18.31|7
1651041140000|2022-04-27 06:32:20|18.52|18.32|18.52|18.32|18.52|18.32|18.52|18.32|1
1651041150000|2022-04-27 06:32:30|18.51|18.31|18.52|18.32|18.52|18.32|18.51|18.31|4
1651041180000|2022-04-27 06:33:00|18.53|18.33|18.52|18.32|18.53|18.33|18.52|18.32|2
1651041190000|2022-04-27 06:33:10|18.53|18.33|18.52|18.32|18.53|18.33|18.52|18.32|2
1651041210000|2022-04-27 06:33:30|18.53|18.33|18.52|18.32|18.53|18.33|18.52|18.32|4
1651041220000|2022-04-27 06:33:40|18.53|18.33|18.53|18.33|18.53|18.33|18.52|18.32|7
1651041230000|2022-04-27 06:33:50|18.52|18.32|18.52|18.32|18.53|18.33|18.52|18.32|5
1651041240000|2022-04-27 06:34:00|18.53|18.33|18.52|18.32|18.53|18.33|18.52|18.32|12
1651041250000|2022-04-27 06:34:10|18.53|18.33|18.52|18.32|18.53|18.33|18.52|18.32|6
1651041260000|2022-04-27 06:34:20|18.53|18.33|18.52|18.32|18.53|18.33|18.52|18.32|2
1651041270000|2022-04-27 06:34:30|18.53|18.33|18.52|18.32|18.53|18.33|18.52|18.32|6
1651041280000|2022-04-27 06:34:40|18.53|18.33|18.53|18.33|18.53|18.33|18.52|18.32|3
1651041290000|2022-04-27 06:34:50|18.52|18.32|18.52|18.32|18.53|18.33|18.52|18.32|7
1651041310000|2022-04-27 06:35:10|18.51|18.31|18.51|18.31|18.51|18.31|18.51|18.31|1
1651041320000|2022-04-27 06:35:20|18.52|18.32|18.52|18.32|18.52|18.32|18.51|18.31|7
1651041330000|2022-04-27 06:35:30|18.51|18.31|18.51|18.31|18.52|18.32|18.51|18.31|3
1651041350000|2022-04-27 06:35:50|18.52|18.32|18.51|18.31|18.52|18.32|18.51|18.31|2
1651041360000|2022-04-27 06:36:00|18.52|18.32|18.51|18.31|18.52|18.32|18.51|18.31|4
1651041400000|2022-04-27 06:36:40|18.52|18.32|18.51|18.31|18.52|18.32|18.51|18.31|2
1651041450000|2022-04-27 06:37:30|18.52|18.32|18.51|18.31|18.52|18.32|18.51|18.31|4
1651041640000|2022-04-27 06:40:40|18.52|18.32|18.52|18.32|18.52|18.32|18.52|18.32|1
1651041660000|2022-04-27 06:41:00|18.51|18.31|18.51|18.31|18.51|18.31|18.51|18.31|1
1651041730000|2022-04-27 06:42:10|18.5|18.3|18.51|18.31|18.51|18.31|18.5|18.3|4
1651041740000|2022-04-27 06:42:20|18.5|18.3|18.5|18.3|18.5|18.3|18.5|18.3|1
1651041760000|2022-04-27 06:42:40|18.51|18.31|18.51|18.31|18.51|18.31|18.51|18.31|1
1651041790000|2022-04-27 06:43:10|18.52|18.32|18.52|18.32|18.52|18.32|18.52|18.32|1
1651041880000|2022-04-27 06:44:40|18.53|18.33|18.53|18.33|18.53|18.33|18.53|18.33|1
1651041890000|2022-04-27 06:44:50|18.52|18.32|18.53|18.33|18.53|18.33|18.52|18.32|2
1651041900000|2022-04-27 06:45:00|18.52|18.32|18.53|18.33|18.53|18.33|18.52|18.32|2
1651041920000|2022-04-27 06:45:20|18.52|18.32|18.52|18.32|18.53|18.33|18.52|18.32|3
1651041990000|2022-04-27 06:46:30|18.53|18.33|18.53|18.33|18.53|18.33|18.53|18.33|1
1651042000000|2022-04-27 06:46:40|18.52|18.32|18.53|18.33|18.53|18.33|18.52|18.32|6
1651042010000|2022-04-27 06:46:50|18.52|18.32|18.52|18.32|18.53|18.33|18.52|18.32|3
1651042030000|2022-04-27 06:47:10|18.53|18.33|18.53|18.33|18.53|18.33|18.52|18.32|3
1651042180000|2022-04-27 06:49:40|18.54|18.34|18.54|18.34|18.54|18.34|18.54|18.34|1
1651042210000|2022-04-27 06:50:10|18.53|18.33|18.54|18.34|18.54|18.34|18.53|18.33|2
1651042220000|2022-04-27 06:50:20|18.53|18.33|18.54|18.34|18.54|18.34|18.53|18.33|8
1651042230000|2022-04-27 06:50:30|18.55|18.35|18.55|18.35|18.55|18.35|18.54|18.34|3
1651042290000|2022-04-27 06:51:30|18.56|18.36|18.56|18.36|18.56|18.36|18.56|18.36|1
1651042300000|2022-04-27 06:51:40|18.57|18.37|18.56|18.36|18.57|18.37|18.56|18.36|2
1651042310000|2022-04-27 06:51:50|18.57|18.37|18.57|18.37|18.57|18.37|18.56|18.36|5
1651042320000|2022-04-27 06:52:00|18.56|18.36|18.57|18.37|18.57|18.37|18.56|18.36|2
1651042330000|2022-04-27 06:52:10|18.56|18.36|18.57|18.37|18.57|18.37|18.56|18.36|2
1651042340000|2022-04-27 06:52:20|18.56|18.36|18.56|18.36|18.57|18.37|18.56|18.36|13
1651042350000|2022-04-27 06:52:30|18.57|18.37|18.56|18.36|18.57|18.37|18.56|18.36|8
1651042360000|2022-04-27 06:52:40|18.57|18.37|18.56|18.36|18.57|18.37|18.56|18.36|4
1651042370000|2022-04-27 06:52:50|18.57|18.37|18.57|18.37|18.57|18.37|18.56|18.36|5
1651042380000|2022-04-27 06:53:00|18.56|18.36|18.56|18.36|18.57|18.37|18.56|18.36|17
1651042390000|2022-04-27 06:53:10|18.57|18.37|18.56|18.36|18.57|18.37|18.56|18.36|4
1651042460000|2022-04-27 06:54:20|18.55|18.35|18.55|18.35|18.55|18.35|18.55|18.35|1
1651042490000|2022-04-27 06:54:50|18.54|18.34|18.54|18.34|18.54|18.34|18.54|18.34|1
1651042500000|2022-04-27 06:55:00|18.53|18.33|18.53|18.33|18.53|18.33|18.53|18.33|1
1651042540000|2022-04-27 06:55:40|18.54|18.34|18.55|18.35|18.55|18.35|18.54|18.34|4
1651042550000|2022-04-27 06:55:50|18.54|18.34|18.55|18.35|18.55|18.35|18.54|18.34|4
1651042610000|2022-04-27 06:56:50|18.56|18.36|18.56|18.36|18.57|18.37|18.55|18.35|11
1651042620000|2022-04-27 06:57:00|18.57|18.37|18.56|18.36|18.57|18.37|18.56|18.36|12
1651042640000|2022-04-27 06:57:20|18.55|18.35|18.55|18.35|18.55|18.35|18.55|18.35|1
1651042710000|2022-04-27 06:58:30|18.56|18.36|18.56|18.36|18.56|18.36|18.55|18.35|15
1651042720000|2022-04-27 06:58:40|18.55|18.35|18.56|18.36|18.56|18.36|18.55|18.35|10
1651042730000|2022-04-27 06:58:50|18.55|18.35|18.55|18.35|18.56|18.36|18.55|18.35|5
1651042740000|2022-04-27 06:59:00|18.56|18.36|18.56|18.36|18.56|18.36|18.56|18.36|1
1651042750000|2022-04-27 06:59:10|18.55|18.35|18.56|18.36|18.56|18.36|18.55|18.35|4
1651042800000|2022-04-27 07:00:00|18.57|18.37|18.57|18.37|18.57|18.37|18.56|18.36|7
1651042810000|2022-04-27 07:00:10|18.56|18.36|18.57|18.37|18.57|18.37|18.56|18.36|2
1651042850000|2022-04-27 07:00:50|18.56|18.36|18.57|18.37|18.57|18.37|18.56|18.36|2
1651042860000|2022-04-27 07:01:00|18.56|18.36|18.57|18.37|18.57|18.37|18.56|18.36|4
1651042880000|2022-04-27 07:01:20|18.56|18.36|18.57|18.37|18.57|18.37|18.56|18.36|6
1651042920000|2022-04-27 07:02:00|18.56|18.36|18.56|18.36|18.56|18.36|18.56|18.36|1
1651042940000|2022-04-27 07:02:20|18.57|18.37|18.57|18.37|18.57|18.37|18.56|18.36|5
1651042960000|2022-04-27 07:02:40|18.58|18.38|18.57|18.37|18.58|18.38|18.57|18.37|4
1651043000000|2022-04-27 07:03:20|18.58|18.38|18.57|18.37|18.58|18.38|18.57|18.37|2
1651043020000|2022-04-27 07:03:40|18.58|18.38|18.55|18.35|18.58|18.38|18.55|18.35|4
1651043030000|2022-04-27 07:03:50|18.56|18.36|18.56|18.36|18.56|18.36|18.55|18.35|3
1651043040000|2022-04-27 07:04:00|18.55|18.35|18.55|18.35|18.56|18.36|18.55|18.35|5
1651043050000|2022-04-27 07:04:10|18.56|18.36|18.56|18.36|18.56|18.36|18.55|18.35|3
1651043070000|2022-04-27 07:04:30|18.57|18.37|18.58|18.38|18.58|18.38|18.57|18.37|2
1651043100000|2022-04-27 07:05:00|18.57|18.37|18.57|18.37|18.57|18.37|18.57|18.37|1
1651043220000|2022-04-27 07:07:00|18.56|18.36|18.55|18.35|18.56|18.36|18.55|18.35|2
1651043230000|2022-04-27 07:07:10|18.56|18.36|18.56|18.36|18.56|18.36|18.55|18.35|5
1651043280000|2022-04-27 07:08:00|18.57|18.37|18.58|18.38|18.58|18.38|18.57|18.37|2
1651043290000|2022-04-27 07:08:10|18.59|18.39|18.59|18.39|18.59|18.39|18.58|18.38|3
1651043300000|2022-04-27 07:08:20|18.6|18.4|18.6|18.4|18.6|18.4|18.59|18.39|3
1651043340000|2022-04-27 07:09:00|18.61|18.41|18.6|18.4|18.61|18.41|18.6|18.4|2
1651043370000|2022-04-27 07:09:30|18.59|18.39|18.59|18.39|18.6|18.4|18.59|18.39|3
1651043410000|2022-04-27 07:10:10|18.58|18.38|18.58|18.38|18.58|18.38|18.58|18.38|1
1651043450000|2022-04-27 07:10:50|18.59|18.39|18.59|18.39|18.59|18.39|18.59|18.39|1
1651043490000|2022-04-27 07:11:30|18.6|18.4|18.6|18.4|18.6|18.4|18.6|18.4|1
1651043630000|2022-04-27 07:13:50|18.59|18.39|18.59|18.39|18.59|18.39|18.59|18.39|1
1651043640000|2022-04-27 07:14:00|18.58|18.38|18.58|18.38|18.59|18.39|18.58|18.38|3
1651043660000|2022-04-27 07:14:20|18.57|18.37|18.58|18.38|18.58|18.38|18.57|18.37|2
1651043700000|2022-04-27 07:15:00|18.59|18.39|18.59|18.39|18.59|18.39|18.58|18.38|7
1651043720000|2022-04-27 07:15:20|18.6|18.4|18.6|18.4|18.6|18.4|18.59|18.39|7
1651043730000|2022-04-27 07:15:30|18.59|18.39|18.6|18.4|18.6|18.4|18.59|18.39|4
1651043740000|2022-04-27 07:15:40|18.59|18.39|18.59|18.39|18.6|18.4|18.59|18.39|3
1651043800000|2022-04-27 07:16:40|18.6|18.4|18.59|18.39|18.6|18.4|18.59|18.39|4
1651043810000|2022-04-27 07:16:50|18.6|18.4|18.6|18.4|18.6|18.4|18.6|18.4|1
1651043820000|2022-04-27 07:17:00|18.59|18.39|18.59|18.39|18.59|18.39|18.59|18.39|1
1651043920000|2022-04-27 07:18:40|18.58|18.38|18.58|18.38|18.58|18.38|18.58|18.38|1
1651043970000|2022-04-27 07:19:30|18.57|18.37|18.57|18.37|18.58|18.38|18.57|18.37|3
1651043980000|2022-04-27 07:19:40|18.56|18.36|18.56|18.36|18.57|18.37|18.56|18.36|3
1651043990000|2022-04-27 07:19:50|18.57|18.37|18.56|18.36|18.57|18.37|18.56|18.36|4
1651044000000|2022-04-27 07:20:00|18.57|18.37|18.56|18.36|18.57|18.37|18.56|18.36|2
1651044010000|2022-04-27 07:20:10|18.57|18.37|18.57|18.37|18.57|18.37|18.57|18.37|1
1651044030000|2022-04-27 07:20:30|18.58|18.38|18.58|18.38|18.58|18.38|18.58|18.38|1
1651044040000|2022-04-27 07:20:40|18.57|18.37|18.57|18.37|18.57|18.37|18.57|18.37|1
1651044050000|2022-04-27 07:20:50|18.56|18.36|18.56|18.36|18.56|18.36|18.56|18.36|1
1651044060000|2022-04-27 07:21:00|18.57|18.37|18.56|18.36|18.57|18.37|18.56|18.36|2
1651044070000|2022-04-27 07:21:10|18.55|18.35|18.55|18.35|18.55|18.35|18.55|18.35|1
1651044080000|2022-04-27 07:21:20|18.54|18.34|18.54|18.34|18.55|18.35|18.54|18.34|3
1651044090000|2022-04-27 07:21:30|18.55|18.35|18.54|18.34|18.55|18.35|18.54|18.34|2
1651044100000|2022-04-27 07:21:40|18.55|18.35|18.55|18.35|18.55|18.35|18.55|18.35|1
1651044110000|2022-04-27 07:21:50|18.54|18.34|18.54|18.34|18.55|18.35|18.54|18.34|3
1651044120000|2022-04-27 07:22:00|18.53|18.33|18.53|18.33|18.53|18.33|18.53|18.33|1
1651044140000|2022-04-27 07:22:20|18.52|18.32|18.52|18.32|18.52|18.32|18.52|18.32|1
1651044170000|2022-04-27 07:22:50|18.51|18.31|18.51|18.31|18.51|18.31|18.51|18.31|1
1651044260000|2022-04-27 07:24:20|18.52|18.32|18.51|18.31|18.52|18.32|18.51|18.31|2
1651044270000|2022-04-27 07:24:30|18.52|18.32|18.52|18.32|18.52|18.32|18.51|18.31|5
1651044280000|2022-04-27 07:24:40|18.51|18.31|18.52|18.32|18.52|18.32|18.51|18.31|6
1651044340000|2022-04-27 07:25:40|18.51|18.31|18.51|18.31|18.51|18.31|18.51|18.31|1
1651044360000|2022-04-27 07:26:00|18.5|18.3|18.5|18.3|18.5|18.3|18.5|18.3|1
1651044370000|2022-04-27 07:26:10|18.51|18.31|18.5|18.3|18.51|18.31|18.5|18.3|4
1651044410000|2022-04-27 07:26:50|18.51|18.31|18.51|18.31|18.51|18.31|18.51|18.31|1
1651044420000|2022-04-27 07:27:00|18.5|18.3|18.51|18.31|18.51|18.31|18.5|18.3|2
1651044440000|2022-04-27 07:27:20|18.5|18.3|18.51|18.31|18.51|18.31|18.5|18.3|2
1651044450000|2022-04-27 07:27:30|18.5|18.3|18.51|18.31|18.51|18.31|18.5|18.3|2
1651044470000|2022-04-27 07:27:50|18.5|18.3|18.51|18.31|18.51|18.31|18.5|18.3|4
1651044480000|2022-04-27 07:28:00|18.52|18.32|18.52|18.32|18.52|18.32|18.52|18.32|1
1651044500000|2022-04-27 07:28:20|18.51|18.31|18.51|18.31|18.52|18.32|18.51|18.31|3
1651044520000|2022-04-27 07:28:40|18.52|18.32|18.51|18.31|18.52|18.32|18.51|18.31|6
1651044530000|2022-04-27 07:28:50|18.52|18.32|18.52|18.32|18.52|18.32|18.52|18.32|1
1651044560000|2022-04-27 07:29:20|18.51|18.31|18.51|18.31|18.52|18.32|18.51|18.31|3
1651044570000|2022-04-27 07:29:30|18.52|18.32|18.52|18.32|18.52|18.32|18.52|18.32|1
1651044600000|2022-04-27 07:30:00|18.51|18.31|18.51|18.31|18.52|18.32|18.51|18.31|3
1651044680000|2022-04-27 07:31:20|18.52|18.32|18.51|18.31|18.52|18.32|18.51|18.31|2
1651044740000|2022-04-27 07:32:20|18.5|18.3|18.51|18.31|18.51|18.31|18.5|18.3|2
1651044820000|2022-04-27 07:33:40|18.52|18.32|18.52|18.32|18.52|18.32|18.51|18.31|5
1651044830000|2022-04-27 07:33:50|18.53|18.33|18.54|18.34|18.54|18.34|18.53|18.33|2
1651044850000|2022-04-27 07:34:10|18.55|18.35|18.56|18.36|18.56|18.36|18.54|18.34|4
1651044860000|2022-04-27 07:34:20|18.55|18.35|18.56|18.36|18.56|18.36|18.55|18.35|2
1651044870000|2022-04-27 07:34:30|18.55|18.35|18.56|18.36|18.56|18.36|18.55|18.35|2
1651044880000|2022-04-27 07:34:40|18.55|18.35|18.55|18.35|18.56|18.36|18.55|18.35|3
1651044890000|2022-04-27 07:34:50|18.56|18.36|18.56|18.36|18.56|18.36|18.56|18.36|1
1651044910000|2022-04-27 07:35:10|18.57|18.37|18.57|18.37|18.57|18.37|18.57|18.37|1
1651044920000|2022-04-27 07:35:20|18.56|18.36|18.56|18.36|18.56|18.36|18.56|18.36|1
1651044930000|2022-04-27 07:35:30|18.57|18.37|18.57|18.37|18.57|18.37|18.56|18.36|3
1651044940000|2022-04-27 07:35:40|18.56|18.36|18.56|18.36|18.57|18.37|18.56|18.36|3
1651044960000|2022-04-27 07:36:00|18.57|18.37|18.57|18.37|18.57|18.37|18.57|18.37|1
1651045040000|2022-04-27 07:37:20|18.56|18.36|18.57|18.37|18.57|18.37|18.56|18.36|2
1651045120000|2022-04-27 07:38:40|18.58|18.38|18.58|18.38|18.58|18.38|18.58|18.38|1
1651045130000|2022-04-27 07:38:50|18.57|18.37|18.58|18.38|18.58|18.38|18.57|18.37|2
1651045200000|2022-04-27 07:40:00|18.59|18.39|18.59|18.39|18.59|18.39|18.58|18.38|3
1651045210000|2022-04-27 07:40:10|18.6|18.4|18.61|18.41|18.61|18.41|18.6|18.4|2
1651045220000|2022-04-27 07:40:20|18.6|18.4|18.62|18.42|18.63|18.43|18.6|18.4|7
1651045230000|2022-04-27 07:40:30|18.63|18.43|18.63|18.43|18.63|18.43|18.62|18.42|7
1651045260000|2022-04-27 07:41:00|18.62|18.42|18.62|18.42|18.63|18.43|18.62|18.42|3
1651045280000|2022-04-27 07:41:20|18.61|18.41|18.61|18.41|18.62|18.42|18.61|18.41|3
1651045300000|2022-04-27 07:41:40|18.6|18.4|18.6|18.4|18.6|18.4|18.6|18.4|1
1651045330000|2022-04-27 07:42:10|18.59|18.39|18.6|18.4|18.6|18.4|18.59|18.39|2
1651045380000|2022-04-27 07:43:00|18.61|18.41|18.61|18.41|18.61|18.41|18.61|18.41|1
1651045430000|2022-04-27 07:43:50|18.6|18.4|18.6|18.4|18.61|18.41|18.6|18.4|5
1651045480000|2022-04-27 07:44:40|18.61|18.41|18.61|18.41|18.61|18.41|18.61|18.41|1
1651045520000|2022-04-27 07:45:20|18.6|18.4|18.6|18.4|18.6|18.4|18.6|18.4|1
1651045590000|2022-04-27 07:46:30|18.61|18.41|18.61|18.41|18.61|18.41|18.6|18.4|5
1651045600000|2022-04-27 07:46:40|18.6|18.4|18.61|18.41|18.61|18.41|18.6|18.4|2
1651045610000|2022-04-27 07:46:50|18.62|18.42|18.61|18.41|18.62|18.42|18.61|18.41|4
1651045620000|2022-04-27 07:47:00|18.62|18.42|18.62|18.42|18.63|18.43|18.62|18.42|3
1651045630000|2022-04-27 07:47:10|18.63|18.43|18.62|18.42|18.63|18.43|18.62|18.42|6
1651045640000|2022-04-27 07:47:20|18.63|18.43|18.62|18.42|18.63|18.43|18.62|18.42|4
1651045670000|2022-04-27 07:47:50|18.63|18.43|18.62|18.42|18.63|18.43|18.62|18.42|2
1651045710000|2022-04-27 07:48:30|18.63|18.43|18.63|18.43|18.63|18.43|18.62|18.42|7
1651045720000|2022-04-27 07:48:40|18.62|18.42|18.62|18.42|18.63|18.43|18.62|18.42|9
1651045730000|2022-04-27 07:48:50|18.63|18.43|18.63|18.43|18.63|18.43|18.62|18.42|3
1651045740000|2022-04-27 07:49:00|18.62|18.42|18.63|18.43|18.63|18.43|18.62|18.42|2
1651045760000|2022-04-27 07:49:20|18.62|18.42|18.62|18.42|18.63|18.43|18.62|18.42|5
1651045820000|2022-04-27 07:50:20|18.61|18.41|18.61|18.41|18.61|18.41|18.61|18.41|1
1651045830000|2022-04-27 07:50:30|18.62|18.42|18.62|18.42|18.62|18.42|18.61|18.41|5
1651045850000|2022-04-27 07:50:50|18.61|18.41|18.61|18.41|18.62|18.42|18.61|18.41|5
1651045860000|2022-04-27 07:51:00|18.62|18.42|18.62|18.42|18.62|18.42|18.61|18.41|3
1651045910000|2022-04-27 07:51:50|18.63|18.43|18.63|18.43|18.63|18.43|18.63|18.43|1
1651045920000|2022-04-27 07:52:00|18.64|18.44|18.63|18.43|18.64|18.44|18.63|18.43|4
1651045980000|2022-04-27 07:53:00|18.64|18.44|18.65|18.45|18.65|18.45|18.63|18.43|4
1651045990000|2022-04-27 07:53:10|18.64|18.44|18.64|18.44|18.64|18.44|18.64|18.44|1
1651046000000|2022-04-27 07:53:20|18.65|18.45|18.64|18.44|18.65|18.45|18.64|18.44|4
1651046020000|2022-04-27 07:53:40|18.65|18.45|18.65|18.45|18.65|18.45|18.64|18.44|3
1651046030000|2022-04-27 07:53:50|18.64|18.44|18.65|18.45|18.65|18.45|18.64|18.44|4
1651046080000|2022-04-27 07:54:40|18.66|18.46|18.66|18.46|18.66|18.46|18.65|18.45|3
1651046090000|2022-04-27 07:54:50|18.65|18.45|18.66|18.46|18.66|18.46|18.65|18.45|2
1651046110000|2022-04-27 07:55:10|18.65|18.45|18.65|18.45|18.65|18.45|18.65|18.45|1
1651046160000|2022-04-27 07:56:00|18.66|18.46|18.65|18.45|18.66|18.46|18.65|18.45|2
1651046170000|2022-04-27 07:56:10|18.64|18.44|18.65|18.45|18.65|18.45|18.64|18.44|4
1651046210000|2022-04-27 07:56:50|18.64|18.44|18.64|18.44|18.65|18.45|18.64|18.44|3
1651046250000|2022-04-27 07:57:30|18.65|18.45|18.64|18.44|18.65|18.45|18.64|18.44|4
1651046260000|2022-04-27 07:57:40|18.65|18.45|18.65|18.45|18.65|18.45|18.65|18.45|1
1651046280000|2022-04-27 07:58:00|18.64|18.44|18.65|18.45|18.65|18.45|18.64|18.44|4
1651046310000|2022-04-27 07:58:30|18.64|18.44|18.65|18.45|18.65|18.45|18.64|18.44|2
1651046320000|2022-04-27 07:58:40|18.64|18.44|18.64|18.44|18.64|18.44|18.64|18.44|1
1651046340000|2022-04-27 07:59:00|18.65|18.45|18.65|18.45|18.65|18.45|18.65|18.45|1
1651046370000|2022-04-27 07:59:30|18.64|18.44|18.66|18.46|18.66|18.46|18.64|18.44|7
1651046380000|2022-04-27 07:59:40|18.65|18.45|18.65|18.45|18.66|18.46|18.64|18.44|5
1651046390000|2022-04-27 07:59:50|18.66|18.46|18.66|18.46|18.66|18.46|18.66|18.46|1
1651046400000|2022-04-27 08:00:00|18.65|18.45|18.66|18.46|18.67|18.47|18.65|18.45|4
1651046410000|2022-04-27 08:00:10|18.67|18.47|18.67|18.47|18.67|18.47|18.66|18.46|7
1651046420000|2022-04-27 08:00:20|18.66|18.46|18.66|18.46|18.68|18.48|18.66|18.46|11
1651046430000|2022-04-27 08:00:30|18.67|18.47|18.68|18.48|18.68|18.48|18.67|18.47|12
1651046440000|2022-04-27 08:00:40|18.67|18.47|18.67|18.47|18.68|18.48|18.67|18.47|3
1651046450000|2022-04-27 08:00:50|18.68|18.48|18.67|18.47|18.68|18.48|18.67|18.47|2
1651046460000|2022-04-27 08:01:00|18.68|18.48|18.69|18.49|18.69|18.49|18.67|18.47|6
1651046480000|2022-04-27 08:01:20|18.68|18.48|18.68|18.48|18.68|18.48|18.68|18.48|1
1651046500000|2022-04-27 08:01:40|18.69|18.49|18.69|18.49|18.69|18.49|18.69|18.49|1
1651046510000|2022-04-27 08:01:50|18.7|18.5|18.7|18.5|18.71|18.51|18.7|18.5|3
1651046530000|2022-04-27 08:02:10|18.71|18.51|18.7|18.5|18.71|18.51|18.7|18.5|2
1651046540000|2022-04-27 08:02:20|18.71|18.51|18.7|18.5|18.71|18.51|18.7|18.5|2
1651046550000|2022-04-27 08:02:30|18.71|18.51|18.71|18.51|18.71|18.51|18.71|18.51|1
1651046560000|2022-04-27 08:02:40|18.7|18.5|18.71|18.51|18.71|18.51|18.7|18.5|6
1651046570000|2022-04-27 08:02:50|18.7|18.5|18.7|18.5|18.71|18.51|18.7|18.5|3
1651046580000|2022-04-27 08:03:00|18.71|18.51|18.71|18.51|18.71|18.51|18.7|18.5|5
1651046590000|2022-04-27 08:03:10|18.72|18.52|18.72|18.52|18.72|18.52|18.71|18.51|3
1651046600000|2022-04-27 08:03:20|18.71|18.51|18.71|18.51|18.71|18.51|18.71|18.51|1
1651046630000|2022-04-27 08:03:50|18.7|18.5|18.7|18.5|18.71|18.51|18.69|18.49|11
1651046640000|2022-04-27 08:04:00|18.69|18.49|18.69|18.49|18.7|18.5|18.69|18.49|3
1651046660000|2022-04-27 08:04:20|18.68|18.48|18.69|18.49|18.69|18.49|18.68|18.48|2
1651046680000|2022-04-27 08:04:40|18.7|18.5|18.7|18.5|18.7|18.5|18.7|18.5|1
1651046690000|2022-04-27 08:04:50|18.71|18.51|18.71|18.51|18.71|18.51|18.71|18.51|1
1651046770000|2022-04-27 08:06:10|18.7|18.5|18.7|18.5|18.71|18.51|18.7|18.5|7
1651046780000|2022-04-27 08:06:20|18.69|18.49|18.7|18.5|18.7|18.5|18.69|18.49|4
1651046810000|2022-04-27 08:06:50|18.69|18.49|18.7|18.5|18.7|18.5|18.69|18.49|2
1651046820000|2022-04-27 08:07:00|18.69|18.49|18.7|18.5|18.7|18.5|18.69|18.49|4
1651046830000|2022-04-27 08:07:10|18.69|18.49|18.69|18.49|18.69|18.49|18.69|18.49|1
1651046880000|2022-04-27 08:08:00|18.7|18.5|18.69|18.49|18.7|18.5|18.69|18.49|4
1651046890000|2022-04-27 08:08:10|18.7|18.5|18.7|18.5|18.7|18.5|18.7|18.5|1
1651046900000|2022-04-27 08:08:20|18.71|18.51|18.71|18.51|18.71|18.51|18.71|18.51|1
1651046920000|2022-04-27 08:08:40|18.7|18.5|18.71|18.51|18.71|18.51|18.7|18.5|2
1651046930000|2022-04-27 08:08:50|18.7|18.5|18.7|18.5|18.71|18.51|18.7|18.5|9
1651046940000|2022-04-27 08:09:00|18.71|18.51|18.71|18.51|18.71|18.51|18.71|18.51|1
1651046950000|2022-04-27 08:09:10|18.7|18.5|18.7|18.5|18.7|18.5|18.7|18.5|1
1651046980000|2022-04-27 08:09:40|18.71|18.51|18.71|18.51|18.71|18.51|18.71|18.51|1
1651047050000|2022-04-27 08:10:50|18.7|18.5|18.71|18.51|18.71|18.51|18.7|18.5|2
1651047070000|2022-04-27 08:11:10|18.7|18.5|18.7|18.5|18.7|18.5|18.7|18.5|1
1651047100000|2022-04-27 08:11:40|18.69|18.49|18.69|18.49|18.69|18.49|18.69|18.49|1
1651047110000|2022-04-27 08:11:50|18.68|18.48|18.69|18.49|18.69|18.49|18.68|18.48|4
1651047210000|2022-04-27 08:13:30|18.7|18.5|18.7|18.5|18.7|18.5|18.7|18.5|1
1651047220000|2022-04-27 08:13:40|18.69|18.49|18.69|18.49|18.7|18.5|18.69|18.49|3
1651047250000|2022-04-27 08:14:10|18.68|18.48|18.67|18.47|18.68|18.48|18.67|18.47|2
1651047270000|2022-04-27 08:14:30|18.68|18.48|18.68|18.48|18.68|18.48|18.68|18.48|1
1651047280000|2022-04-27 08:14:40|18.69|18.49|18.69|18.49|18.69|18.49|18.69|18.49|1
1651047290000|2022-04-27 08:14:50|18.68|18.48|18.68|18.48|18.68|18.48|18.68|18.48|1
1651047300000|2022-04-27 08:15:00|18.69|18.49|18.68|18.48|18.69|18.49|18.68|18.48|2
1651047330000|2022-04-27 08:15:30|18.69|18.49|18.7|18.5|18.7|18.5|18.69|18.49|4
1651047340000|2022-04-27 08:15:40|18.71|18.51|18.72|18.52|18.73|18.53|18.7|18.5|12
1651047350000|2022-04-27 08:15:50|18.73|18.53|18.72|18.52|18.73|18.53|18.72|18.52|4
1651047360000|2022-04-27 08:16:00|18.73|18.53|18.72|18.52|18.73|18.53|18.72|18.52|2
1651047370000|2022-04-27 08:16:10|18.71|18.51|18.71|18.51|18.71|18.51|18.71|18.51|1
1651047380000|2022-04-27 08:16:20|18.7|18.5|18.7|18.5|18.71|18.51|18.7|18.5|3
1651047390000|2022-04-27 08:16:30|18.71|18.51|18.71|18.51|18.71|18.51|18.7|18.5|5
1651047400000|2022-04-27 08:16:40|18.7|18.5|18.71|18.51|18.71|18.51|18.7|18.5|6
1651047410000|2022-04-27 08:16:50|18.72|18.52|18.72|18.52|18.72|18.52|18.71|18.51|3
1651047420000|2022-04-27 08:17:00|18.71|18.51|18.71|18.51|18.72|18.52|18.71|18.51|3
1651047430000|2022-04-27 08:17:10|18.72|18.52|18.72|18.52|18.72|18.52|18.72|18.52|1
1651047480000|2022-04-27 08:18:00|18.71|18.51|18.71|18.51|18.72|18.52|18.71|18.51|9
1651047490000|2022-04-27 08:18:10|18.72|18.52|18.71|18.51|18.72|18.52|18.71|18.51|4
1651047500000|2022-04-27 08:18:20|18.72|18.52|18.72|18.52|18.72|18.52|18.71|18.51|3
1651047510000|2022-04-27 08:18:30|18.71|18.51|18.72|18.52|18.72|18.52|18.71|18.51|8
1651047520000|2022-04-27 08:18:40|18.71|18.51|18.71|18.51|18.71|18.51|18.71|18.51|1
1651047530000|2022-04-27 08:18:50|18.72|18.52|18.71|18.51|18.72|18.52|18.71|18.51|2
1651047540000|2022-04-27 08:19:00|18.72|18.52|18.72|18.52|18.72|18.52|18.72|18.52|1
1651047610000|2022-04-27 08:20:10|18.71|18.51|18.72|18.52|18.72|18.52|18.71|18.51|2
1651047620000|2022-04-27 08:20:20|18.71|18.51|18.72|18.52|18.72|18.52|18.71|18.51|2
1651047640000|2022-04-27 08:20:40|18.71|18.51|18.72|18.52|18.72|18.52|18.71|18.51|2
1651047680000|2022-04-27 08:21:20|18.73|18.53|18.72|18.52|18.73|18.53|18.72|18.52|2
1651047690000|2022-04-27 08:21:30|18.73|18.53|18.73|18.53|18.73|18.53|18.73|18.53|1
1651047710000|2022-04-27 08:21:50|18.72|18.52|18.72|18.52|18.73|18.53|18.72|18.52|3
1651047720000|2022-04-27 08:22:00|18.73|18.53|18.72|18.52|18.73|18.53|18.72|18.52|8
1651047730000|2022-04-27 08:22:10|18.73|18.53|18.73|18.53|18.73|18.53|18.72|18.52|3
1651047740000|2022-04-27 08:22:20|18.72|18.52|18.72|18.52|18.72|18.52|18.72|18.52|1
1651047770000|2022-04-27 08:22:50|18.71|18.51|18.71|18.51|18.72|18.52|18.71|18.51|3
1651047790000|2022-04-27 08:23:10|18.72|18.52|18.72|18.52|18.72|18.52|18.72|18.52|1
1651047800000|2022-04-27 08:23:20|18.71|18.51|18.72|18.52|18.72|18.52|18.71|18.51|4
1651047810000|2022-04-27 08:23:30|18.71|18.51|18.71|18.51|18.71|18.51|18.71|18.51|1
1651047940000|2022-04-27 08:25:40|18.7|18.5|18.7|18.5|18.7|18.5|18.7|18.5|1
1651047960000|2022-04-27 08:26:00|18.71|18.51|18.71|18.51|18.71|18.51|18.71|18.51|1
1651047990000|2022-04-27 08:26:30|18.7|18.5|18.7|18.5|18.7|18.5|18.7|18.5|1
1651048000000|2022-04-27 08:26:40|18.69|18.49|18.7|18.5|18.7|18.5|18.69|18.49|2
1651048010000|2022-04-27 08:26:50|18.69|18.49|18.69|18.49|18.69|18.49|18.69|18.49|1
1651048150000|2022-04-27 08:29:10|18.7|18.5|18.69|18.49|18.7|18.5|18.69|18.49|2
1651048160000|2022-04-27 08:29:20|18.7|18.5|18.69|18.49|18.7|18.5|18.69|18.49|2
1651048170000|2022-04-27 08:29:30|18.68|18.48|18.69|18.49|18.69|18.49|18.68|18.48|2
1651048180000|2022-04-27 08:29:40|18.68|18.48|18.67|18.47|18.69|18.49|18.67|18.47|12
1651048190000|2022-04-27 08:29:50|18.66|18.46|18.66|18.46|18.67|18.47|18.66|18.46|5
1651048200000|2022-04-27 08:30:00|18.67|18.47|18.66|18.46|18.67|18.47|18.66|18.46|4
1651048210000|2022-04-27 08:30:10|18.67|18.47|18.66|18.46|18.67|18.47|18.66|18.46|4
1651048230000|2022-04-27 08:30:30|18.67|18.47|18.67|18.47|18.67|18.47|18.66|18.46|3
1651048250000|2022-04-27 08:30:50|18.66|18.46|18.67|18.47|18.67|18.47|18.66|18.46|2
1651048320000|2022-04-27 08:32:00|18.66|18.46|18.67|18.47|18.67|18.47|18.66|18.46|2
1651048340000|2022-04-27 08:32:20|18.66|18.46|18.66|18.46|18.66|18.46|18.65|18.45|3
1651048350000|2022-04-27 08:32:30|18.65|18.45|18.64|18.44|18.65|18.45|18.63|18.43|4
1651048360000|2022-04-27 08:32:40|18.63|18.43|18.62|18.42|18.63|18.43|18.62|18.42|2
1651048370000|2022-04-27 08:32:50|18.63|18.43|18.61|18.41|18.63|18.43|18.61|18.41|9
1651048380000|2022-04-27 08:33:00|18.6|18.4|18.61|18.41|18.61|18.41|18.6|18.4|2
1651048390000|2022-04-27 08:33:10|18.6|18.4|18.61|18.41|18.61|18.41|18.6|18.4|4
1651048400000|2022-04-27 08:33:20|18.6|18.4|18.61|18.41|18.61|18.41|18.6|18.4|4
1651048410000|2022-04-27 08:33:30|18.6|18.4|18.6|18.4|18.6|18.4|18.6|18.4|1
1651048430000|2022-04-27 08:33:50|18.59|18.39|18.6|18.4|18.6|18.4|18.59|18.39|6
1651048440000|2022-04-27 08:34:00|18.59|18.39|18.59|18.39|18.59|18.39|18.58|18.38|11
1651048450000|2022-04-27 08:34:10|18.58|18.38|18.57|18.37|18.59|18.39|18.57|18.37|8
1651048460000|2022-04-27 08:34:20|18.56|18.36|18.53|18.33|18.56|18.36|18.52|18.32|7
1651048470000|2022-04-27 08:34:30|18.52|18.32|18.54|18.34|18.55|18.35|18.52|18.32|9
1651048480000|2022-04-27 08:34:40|18.53|18.33|18.53|18.33|18.54|18.34|18.53|18.33|3
1651048490000|2022-04-27 08:34:50|18.54|18.34|18.53|18.33|18.54|18.34|18.52|18.32|4
1651048520000|2022-04-27 08:35:20|18.54|18.34|18.54|18.34|18.54|18.34|18.54|18.34|1
1651048530000|2022-04-27 08:35:30|18.55|18.35|18.55|18.35|18.55|18.35|18.54|18.34|5
1651048540000|2022-04-27 08:35:40|18.54|18.34|18.55|18.35|18.55|18.35|18.54|18.34|2
1651048550000|2022-04-27 08:35:50|18.56|18.36|18.56|18.36|18.56|18.36|18.55|18.35|9
1651048570000|2022-04-27 08:36:10|18.55|18.35|18.55|18.35|18.55|18.35|18.55|18.35|1
1651048580000|2022-04-27 08:36:20|18.54|18.34|18.54|18.34|18.54|18.34|18.54|18.34|1
1651048590000|2022-04-27 08:36:30|18.55|18.35|18.55|18.35|18.55|18.35|18.54|18.34|7
1651048600000|2022-04-27 08:36:40|18.54|18.34|18.54|18.34|18.54|18.34|18.54|18.34|1
1651048630000|2022-04-27 08:37:10|18.53|18.33|18.53|18.33|18.54|18.34|18.53|18.33|3
1651048650000|2022-04-27 08:37:30|18.55|18.35|18.56|18.36|18.56|18.36|18.55|18.35|2
1651048660000|2022-04-27 08:37:40|18.57|18.37|18.58|18.38|18.58|18.38|18.57|18.37|2
1651048670000|2022-04-27 08:37:50|18.59|18.39|18.59|18.39|18.6|18.4|18.59|18.39|9
1651048680000|2022-04-27 08:38:00|18.6|18.4|18.6|18.4|18.6|18.4|18.59|18.39|7
1651048690000|2022-04-27 08:38:10|18.59|18.39|18.59|18.39|18.59|18.39|18.59|18.39|1
1651048740000|2022-04-27 08:39:00|18.58|18.38|18.58|18.38|18.59|18.39|18.58|18.38|3
1651048750000|2022-04-27 08:39:10|18.59|18.39|18.59|18.39|18.59|18.39|18.58|18.38|5
1651048760000|2022-04-27 08:39:20|18.58|18.38|18.58|18.38|18.58|18.38|18.58|18.38|1
1651048770000|2022-04-27 08:39:30|18.57|18.37|18.56|18.36|18.57|18.37|18.56|18.36|2
1651048780000|2022-04-27 08:39:40|18.57|18.37|18.57|18.37|18.57|18.37|18.57|18.37|1
1651048800000|2022-04-27 08:40:00|18.58|18.38|18.6|18.4|18.6|18.4|18.58|18.38|5
1651048850000|2022-04-27 08:40:50|18.61|18.41|18.6|18.4|18.61|18.41|18.6|18.4|8
1651048860000|2022-04-27 08:41:00|18.61|18.41|18.6|18.4|18.61|18.41|18.6|18.4|6
1651048910000|2022-04-27 08:41:50|18.59|18.39|18.6|18.4|18.6|18.4|18.59|18.39|2
1651048940000|2022-04-27 08:42:20|18.59|18.39|18.6|18.4|18.6|18.4|18.59|18.39|4
1651048950000|2022-04-27 08:42:30|18.59|18.39|18.59|18.39|18.59|18.39|18.59|18.39|1
1651048990000|2022-04-27 08:43:10|18.6|18.4|18.6|18.4|18.6|18.4|18.6|18.4|1
1651049090000|2022-04-27 08:44:50|18.59|18.39|18.59|18.39|18.59|18.39|18.59|18.39|1
1651049100000|2022-04-27 08:45:00|18.6|18.4|18.6|18.4|18.6|18.4|18.59|18.39|7
1651049110000|2022-04-27 08:45:10|18.59|18.39|18.59|18.39|18.59|18.39|18.59|18.39|1
1651049210000|2022-04-27 08:46:50|18.58|18.38|18.58|18.38|18.59|18.39|18.58|18.38|5
1651049230000|2022-04-27 08:47:10|18.57|18.37|18.57|18.37|18.58|18.38|18.57|18.37|5
1651049240000|2022-04-27 08:47:20|18.56|18.36|18.56|18.36|18.57|18.37|18.56|18.36|5
1651049250000|2022-04-27 08:47:30|18.57|18.37|18.57|18.37|18.57|18.37|18.56|18.36|3
1651049310000|2022-04-27 08:48:30|18.56|18.36|18.55|18.35|18.56|18.36|18.55|18.35|2
1651049320000|2022-04-27 08:48:40|18.56|18.36|18.56|18.36|18.56|18.36|18.55|18.35|7
1651049330000|2022-04-27 08:48:50|18.55|18.35|18.55|18.35|18.55|18.35|18.55|18.35|1
1651049340000|2022-04-27 08:49:00|18.56|18.36|18.55|18.35|18.56|18.36|18.55|18.35|4
1651049350000|2022-04-27 08:49:10|18.56|18.36|18.55|18.35|18.56|18.36|18.55|18.35|2
1651049360000|2022-04-27 08:49:20|18.54|18.34|18.54|18.34|18.55|18.35|18.54|18.34|3
1651049370000|2022-04-27 08:49:30|18.53|18.33|18.53|18.33|18.54|18.34|18.53|18.33|3
1651049380000|2022-04-27 08:49:40|18.52|18.32|18.52|18.32|18.52|18.32|18.52|18.32|1
1651049390000|2022-04-27 08:49:50|18.53|18.33|18.53|18.33|18.53|18.33|18.53|18.33|1
1651049410000|2022-04-27 08:50:10|18.52|18.32|18.52|18.32|18.52|18.32|18.52|18.32|1
1651049420000|2022-04-27 08:50:20|18.51|18.31|18.48|18.28|18.51|18.31|18.47|18.27|14
1651049430000|2022-04-27 08:50:30|18.49|18.29|18.49|18.29|18.49|18.29|18.48|18.28|5
1651049450000|2022-04-27 08:50:50|18.48|18.28|18.48|18.28|18.48|18.28|18.48|18.28|1
1651049460000|2022-04-27 08:51:00|18.49|18.29|18.49|18.29|18.49|18.29|18.48|18.28|3
1651049470000|2022-04-27 08:51:10|18.5|18.3|18.49|18.29|18.5|18.3|18.49|18.29|2
1651049480000|2022-04-27 08:51:20|18.5|18.3|18.5|18.3|18.51|18.31|18.5|18.3|9
1651049490000|2022-04-27 08:51:30|18.51|18.31|18.51|18.31|18.51|18.31|18.5|18.3|9
1651049500000|2022-04-27 08:51:40|18.52|18.32|18.51|18.31|18.52|18.32|18.51|18.31|2
1651049520000|2022-04-27 08:52:00|18.52|18.32|18.53|18.33|18.53|18.33|18.52|18.32|4
1651049530000|2022-04-27 08:52:10|18.52|18.32|18.53|18.33|18.53|18.33|18.52|18.32|10
1651049540000|2022-04-27 08:52:20|18.52|18.32|18.52|18.32|18.52|18.32|18.52|18.32|1
1651049560000|2022-04-27 08:52:40|18.51|18.31|18.52|18.32|18.52|18.32|18.51|18.31|16
1651049570000|2022-04-27 08:52:50|18.51|18.31|18.51|18.31|18.52|18.32|18.51|18.31|5
1651049580000|2022-04-27 08:53:00|18.52|18.32|18.52|18.32|18.52|18.32|18.52|18.32|1
1651049590000|2022-04-27 08:53:10|18.53|18.33|18.53|18.33|18.53|18.33|18.52|18.32|3
1651049610000|2022-04-27 08:53:30|18.52|18.32|18.53|18.33|18.53|18.33|18.52|18.32|4
1651049620000|2022-04-27 08:53:40|18.52|18.32|18.53|18.33|18.53|18.33|18.52|18.32|8
1651049630000|2022-04-27 08:53:50|18.52|18.32|18.52|18.32|18.53|18.33|18.52|18.32|9
1651049680000|2022-04-27 08:54:40|18.51|18.31|18.51|18.31|18.52|18.32|18.51|18.31|7
1651049690000|2022-04-27 08:54:50|18.52|18.32|18.51|18.31|18.52|18.32|18.51|18.31|2
1651049700000|2022-04-27 08:55:00|18.52|18.32|18.52|18.32|18.52|18.32|18.52|18.32|1
1651049740000|2022-04-27 08:55:40|18.53|18.33|18.58|18.38|18.58|18.38|18.53|18.33|8
1651049750000|2022-04-27 08:55:50|18.57|18.37|18.58|18.38|18.58|18.38|18.57|18.37|4
1651049760000|2022-04-27 08:56:00|18.59|18.39|18.59|18.39|18.6|18.4|18.59|18.39|3
1651049770000|2022-04-27 08:56:10|18.6|18.4|18.6|18.4|18.6|18.4|18.59|18.39|9
1651049780000|2022-04-27 08:56:20|18.61|18.41|18.61|18.41|18.62|18.42|18.6|18.4|7
1651049800000|2022-04-27 08:56:40|18.62|18.42|18.62|18.42|18.62|18.42|18.61|18.41|3
1651049810000|2022-04-27 08:56:50|18.63|18.43|18.63|18.43|18.63|18.43|18.62|18.42|7
1651049820000|2022-04-27 08:57:00|18.62|18.42|18.61|18.41|18.62|18.42|18.61|18.41|2
1651049830000|2022-04-27 08:57:10|18.62|18.42|18.61|18.41|18.62|18.42|18.61|18.41|4
1651049840000|2022-04-27 08:57:20|18.6|18.4|18.6|18.4|18.61|18.41|18.6|18.4|3
1651049850000|2022-04-27 08:57:30|18.61|18.41|18.61|18.41|18.61|18.41|18.61|18.41|1
1651049880000|2022-04-27 08:58:00|18.6|18.4|18.6|18.4|18.6|18.4|18.6|18.4|1
1651049900000|2022-04-27 08:58:20|18.61|18.41|18.61|18.41|18.61|18.41|18.61|18.41|1
1651049920000|2022-04-27 08:58:40|18.62|18.42|18.61|18.41|18.62|18.42|18.61|18.41|2
1651049930000|2022-04-27 08:58:50|18.62|18.42|18.61|18.41|18.62|18.42|18.61|18.41|4
1651049970000|2022-04-27 08:59:30|18.62|18.42|18.62|18.42|18.62|18.42|18.62|18.42|1
1651049990000|2022-04-27 08:59:50|18.63|18.43|18.62|18.42|18.63|18.43|18.62|18.42|2
1651050000000|2022-04-27 09:00:00|18.61|18.41|18.62|18.42|18.62|18.42|18.61|18.41|4
1651050010000|2022-04-27 09:00:10|18.61|18.41|18.61|18.41|18.61|18.41|18.61|18.41|1
1651050020000|2022-04-27 09:00:20|18.6|18.4|18.6|18.4|18.61|18.41|18.6|18.4|3
1651050030000|2022-04-27 09:00:30|18.61|18.41|18.61|18.41|18.61|18.41|18.61|18.41|1
1651050050000|2022-04-27 09:00:50|18.6|18.4|18.61|18.41|18.61|18.41|18.6|18.4|4
1651050060000|2022-04-27 09:01:00|18.6|18.4|18.6|18.4|18.61|18.41|18.6|18.4|3
1651050070000|2022-04-27 09:01:10|18.61|18.41|18.61|18.41|18.61|18.41|18.61|18.41|1
1651050090000|2022-04-27 09:01:30|18.62|18.42|18.61|18.41|18.62|18.42|18.61|18.41|6
1651050100000|2022-04-27 09:01:40|18.62|18.42|18.62|18.42|18.62|18.42|18.61|18.41|3
1651050120000|2022-04-27 09:02:00|18.61|18.41|18.61|18.41|18.62|18.42|18.61|18.41|3
1651050130000|2022-04-27 09:02:10|18.62|18.42|18.61|18.41|18.62|18.42|18.61|18.41|2
1651050170000|2022-04-27 09:02:50|18.62|18.42|18.62|18.42|18.62|18.42|18.61|18.41|5
1651050180000|2022-04-27 09:03:00|18.61|18.41|18.62|18.42|18.62|18.42|18.61|18.41|4
1651050190000|2022-04-27 09:03:10|18.61|18.41|18.61|18.41|18.62|18.42|18.61|18.41|3
1651050210000|2022-04-27 09:03:30|18.62|18.42|18.61|18.41|18.62|18.42|18.61|18.41|4
1651050240000|2022-04-27 09:04:00|18.62|18.42|18.62|18.42|18.62|18.42|18.61|18.41|5
1651050250000|2022-04-27 09:04:10|18.61|18.41|18.61|18.41|18.61|18.41|18.61|18.41|1
1651050260000|2022-04-27 09:04:20|18.62|18.42|18.62|18.42|18.62|18.42|18.61|18.41|3
1651050280000|2022-04-27 09:04:40|18.61|18.41|18.62|18.42|18.62|18.42|18.61|18.41|4
1651050300000|2022-04-27 09:05:00|18.61|18.41|18.62|18.42|18.62|18.42|18.61|18.41|4
1651050310000|2022-04-27 09:05:10|18.61|18.41|18.62|18.42|18.62|18.42|18.61|18.41|2
1651050320000|2022-04-27 09:05:20|18.61|18.41|18.62|18.42|18.62|18.42|18.61|18.41|2
1651050330000|2022-04-27 09:05:30|18.61|18.41|18.61|18.41|18.61|18.41|18.61|18.41|1
1651050340000|2022-04-27 09:05:40|18.62|18.42|18.62|18.42|18.62|18.42|18.61|18.41|5
1651050350000|2022-04-27 09:05:50|18.63|18.43|18.62|18.42|18.63|18.43|18.62|18.42|6
1651050360000|2022-04-27 09:06:00|18.63|18.43|18.63|18.43|18.63|18.43|18.62|18.42|7
1651050370000|2022-04-27 09:06:10|18.62|18.42|18.62|18.42|18.62|18.42|18.62|18.42|1
1651050400000|2022-04-27 09:06:40|18.61|18.41|18.62|18.42|18.62|18.42|18.61|18.41|8
1651050410000|2022-04-27 09:06:50|18.61|18.41|18.62|18.42|18.62|18.42|18.61|18.41|6
1651050420000|2022-04-27 09:07:00|18.61|18.41|18.61|18.41|18.62|18.42|18.61|18.41|15
1651050430000|2022-04-27 09:07:10|18.62|18.42|18.61|18.41|18.62|18.42|18.61|18.41|4
1651050440000|2022-04-27 09:07:20|18.62|18.42|18.61|18.41|18.62|18.42|18.61|18.41|4
1651050450000|2022-04-27 09:07:30|18.62|18.42|18.62|18.42|18.62|18.42|18.62|18.42|1
1651050460000|2022-04-27 09:07:40|18.61|18.41|18.62|18.42|18.62|18.42|18.61|18.41|2
1651050480000|2022-04-27 09:08:00|18.61|18.41|18.62|18.42|18.62|18.42|18.61|18.41|4
1651050490000|2022-04-27 09:08:10|18.61|18.41|18.62|18.42|18.62|18.42|18.61|18.41|6
1651050500000|2022-04-27 09:08:20|18.61|18.41|18.61|18.41|18.62|18.42|18.61|18.41|13
1651050530000|2022-04-27 09:08:50|18.6|18.4|18.59|18.39|18.6|18.4|18.59|18.39|2
1651050540000|2022-04-27 09:09:00|18.6|18.4|18.59|18.39|18.6|18.4|18.59|18.39|2
1651050550000|2022-04-27 09:09:10|18.58|18.38|18.57|18.37|18.58|18.38|18.57|18.37|2
1651050580000|2022-04-27 09:09:40|18.56|18.36|18.57|18.37|18.57|18.37|18.56|18.36|2
1651050590000|2022-04-27 09:09:50|18.56|18.36|18.54|18.34|18.56|18.36|18.54|18.34|3
1651050600000|2022-04-27 09:10:00|18.55|18.35|18.55|18.35|18.55|18.35|18.55|18.35|1
1651050610000|2022-04-27 09:10:10|18.56|18.36|18.56|18.36|18.56|18.36|18.56|18.36|1
1651050620000|2022-04-27 09:10:20|18.57|18.37|18.57|18.37|18.57|18.37|18.56|18.36|5
1651050660000|2022-04-27 09:11:00|18.58|18.38|18.57|18.37|18.58|18.38|18.57|18.37|4
1651050670000|2022-04-27 09:11:10|18.56|18.36|18.56|18.36|18.57|18.37|18.56|18.36|3
1651050730000|2022-04-27 09:12:10|18.55|18.35|18.55|18.35|18.55|18.35|18.55|18.35|1
1651050800000|2022-04-27 09:13:20|18.54|18.34|18.54|18.34|18.54|18.34|18.54|18.34|1
1651050850000|2022-04-27 09:14:10|18.55|18.35|18.55|18.35|18.55|18.35|18.55|18.35|1
1651050870000|2022-04-27 09:14:30|18.54|18.34|18.54|18.34|18.54|18.34|18.54|18.34|1
1651050900000|2022-04-27 09:15:00|18.55|18.35|18.55|18.35|18.55|18.35|18.55|18.35|1
1651050940000|2022-04-27 09:15:40|18.54|18.34|18.54|18.34|18.55|18.35|18.54|18.34|3
1651050980000|2022-04-27 09:16:20|18.55|18.35|18.55|18.35|18.55|18.35|18.55|18.35|1
1651050990000|2022-04-27 09:16:30|18.56|18.36|18.56|18.36|18.56|18.36|18.56|18.36|1
1651051040000|2022-04-27 09:17:20|18.55|18.35|18.55|18.35|18.56|18.36|18.55|18.35|7
1651051050000|2022-04-27 09:17:30|18.56|18.36|18.55|18.35|18.56|18.36|18.55|18.35|4
1651051060000|2022-04-27 09:17:40|18.56|18.36|18.56|18.36|18.56|18.36|18.55|18.35|9
1651051070000|2022-04-27 09:17:50|18.55|18.35|18.55|18.35|18.55|18.35|18.55|18.35|1
1651051080000|2022-04-27 09:18:00|18.56|18.36|18.56|18.36|18.56|18.36|18.56|18.36|1
1651051090000|2022-04-27 09:18:10|18.55|18.35|18.56|18.36|18.56|18.36|18.55|18.35|2
1651051140000|2022-04-27 09:19:00|18.57|18.37|18.56|18.36|18.57|18.37|18.56|18.36|2
1651051160000|2022-04-27 09:19:20|18.57|18.37|18.56|18.36|18.57|18.37|18.56|18.36|2
1651051210000|2022-04-27 09:20:10|18.57|18.37|18.56|18.36|18.57|18.37|18.56|18.36|2
1651051220000|2022-04-27 09:20:20|18.57|18.37|18.57|18.37|18.57|18.37|18.56|18.36|3
1651051230000|2022-04-27 09:20:30|18.56|18.36|18.57|18.37|18.57|18.37|18.56|18.36|2
1651051270000|2022-04-27 09:21:10|18.56|18.36|18.56|18.36|18.56|18.36|18.56|18.36|1
1651051280000|2022-04-27 09:21:20|18.57|18.37|18.57|18.37|18.57|18.37|18.57|18.37|1
1651051310000|2022-04-27 09:21:50|18.59|18.39|18.59|18.39|18.59|18.39|18.58|18.38|3
1651051320000|2022-04-27 09:22:00|18.6|18.4|18.59|18.39|18.6|18.4|18.59|18.39|6
1651051350000|2022-04-27 09:22:30|18.58|18.38|18.58|18.38|18.58|18.38|18.58|18.38|1
1651051450000|2022-04-27 09:24:10|18.59|18.39|18.58|18.38|18.59|18.39|18.58|18.38|4
1651051490000|2022-04-27 09:24:50|18.59|18.39|18.59|18.39|18.59|18.39|18.58|18.38|3
1651051500000|2022-04-27 09:25:00|18.58|18.38|18.59|18.39|18.59|18.39|18.58|18.38|2
1651051520000|2022-04-27 09:25:20|18.6|18.4|18.6|18.4|18.6|18.4|18.59|18.39|3
1651051530000|2022-04-27 09:25:30|18.61|18.41|18.61|18.41|18.61|18.41|18.61|18.41|1
1651051560000|2022-04-27 09:26:00|18.6|18.4|18.61|18.41|18.61|18.41|18.6|18.4|2
1651051630000|2022-04-27 09:27:10|18.6|18.4|18.6|18.4|18.6|18.4|18.6|18.4|1
1651051650000|2022-04-27 09:27:30|18.59|18.39|18.6|18.4|18.6|18.4|18.59|18.39|2
1651051660000|2022-04-27 09:27:40|18.59|18.39|18.59|18.39|18.6|18.4|18.59|18.39|7
1651051680000|2022-04-27 09:28:00|18.6|18.4|18.6|18.4|18.6|18.4|18.59|18.39|3
1651051710000|2022-04-27 09:28:30|18.61|18.41|18.6|18.4|18.61|18.41|18.6|18.4|4
1651051780000|2022-04-27 09:29:40|18.61|18.41|18.61|18.41|18.61|18.41|18.6|18.4|3
1651051790000|2022-04-27 09:29:50|18.6|18.4|18.6|18.4|18.6|18.4|18.6|18.4|1
1651051800000|2022-04-27 09:30:00|18.61|18.41|18.61|18.41|18.61|18.41|18.61|18.41|1
1651051810000|2022-04-27 09:30:10|18.62|18.42|18.62|18.42|18.62|18.42|18.61|18.41|3
1651051840000|2022-04-27 09:30:40|18.61|18.41|18.61|18.41|18.61|18.41|18.61|18.41|1
1651051850000|2022-04-27 09:30:50|18.62|18.42|18.62|18.42|18.62|18.42|18.62|18.42|1
1651051880000|2022-04-27 09:31:20|18.61|18.41|18.61|18.41|18.61|18.41|18.61|18.41|1
1651051890000|2022-04-27 09:31:30|18.6|18.4|18.6|18.4|18.61|18.41|18.6|18.4|3
1651051900000|2022-04-27 09:31:40|18.59|18.39|18.59|18.39|18.6|18.4|18.59|18.39|5
1651051910000|2022-04-27 09:31:50|18.58|18.38|18.59|18.39|18.59|18.39|18.58|18.38|2
1651051920000|2022-04-27 09:32:00|18.58|18.38|18.58|18.38|18.59|18.39|18.58|18.38|7
1651051930000|2022-04-27 09:32:10|18.59|18.39|18.59|18.39|18.59|18.39|18.59|18.39|1
1651052040000|2022-04-27 09:34:00|18.58|18.38|18.58|18.38|18.59|18.39|18.58|18.38|3
1651052100000|2022-04-27 09:35:00|18.59|18.39|18.59|18.39|18.59|18.39|18.59|18.39|1
1651052160000|2022-04-27 09:36:00|18.58|18.38|18.58|18.38|18.58|18.38|18.58|18.38|1
1651052170000|2022-04-27 09:36:10|18.57|18.37|18.57|18.37|18.57|18.37|18.57|18.37|1
1651052180000|2022-04-27 09:36:20|18.58|18.38|18.55|18.35|18.58|18.38|18.55|18.35|6
1651052190000|2022-04-27 09:36:30|18.56|18.36|18.56|18.36|18.56|18.36|18.55|18.35|3
1651052200000|2022-04-27 09:36:40|18.55|18.35|18.55|18.35|18.56|18.36|18.55|18.35|3
1651052210000|2022-04-27 09:36:50|18.56|18.36|18.55|18.35|18.56|18.36|18.55|18.35|2
1651052290000|2022-04-27 09:38:10|18.56|18.36|18.56|18.36|18.56|18.36|18.55|18.35|3
1651052460000|2022-04-27 09:41:00|18.57|18.37|18.57|18.37|18.57|18.37|18.57|18.37|1
1651052590000|2022-04-27 09:43:10|18.56|18.36|18.57|18.37|18.57|18.37|18.56|18.36|6
1651052600000|2022-04-27 09:43:20|18.56|18.36|18.56|18.36|18.56|18.36|18.56|18.36|1
1651052610000|2022-04-27 09:43:30|18.57|18.37|18.56|18.36|18.57|18.37|18.56|18.36|2
1651052620000|2022-04-27 09:43:40|18.57|18.37|18.57|18.37|18.57|18.37|18.57|18.37|1
1651052730000|2022-04-27 09:45:30|18.58|18.38|18.57|18.37|18.58|18.38|18.57|18.37|8
1651052740000|2022-04-27 09:45:40|18.58|18.38|18.58|18.38|18.58|18.38|18.57|18.37|7
1651052750000|2022-04-27 09:45:50|18.57|18.37|18.58|18.38|18.58|18.38|18.57|18.37|2
1651052810000|2022-04-27 09:46:50|18.57|18.37|18.56|18.36|18.57|18.37|18.56|18.36|2
1651052950000|2022-04-27 09:49:10|18.57|18.37|18.57|18.37|18.57|18.37|18.57|18.37|1
1651052960000|2022-04-27 09:49:20|18.58|18.38|18.57|18.37|18.58|18.38|18.57|18.37|2
1651052970000|2022-04-27 09:49:30|18.58|18.38|18.57|18.37|18.58|18.38|18.57|18.37|8
1651052980000|2022-04-27 09:49:40|18.58|18.38|18.58|18.38|18.58|18.38|18.57|18.37|7
1651052990000|2022-04-27 09:49:50|18.57|18.37|18.57|18.37|18.57|18.37|18.57|18.37|1
1651053000000|2022-04-27 09:50:00|18.58|18.38|18.58|18.38|18.58|18.38|18.58|18.38|1
1651053020000|2022-04-27 09:50:20|18.59|18.39|18.59|18.39|18.59|18.39|18.59|18.39|1
1651053030000|2022-04-27 09:50:30|18.58|18.38|18.58|18.38|18.59|18.39|18.58|18.38|3
1651053040000|2022-04-27 09:50:40|18.59|18.39|18.59|18.39|18.59|18.39|18.59|18.39|1
1651053050000|2022-04-27 09:50:50|18.58|18.38|18.58|18.38|18.59|18.39|18.58|18.38|3
1651053060000|2022-04-27 09:51:00|18.59|18.39|18.58|18.38|18.59|18.39|18.58|18.38|4
1651053100000|2022-04-27 09:51:40|18.59|18.39|18.58|18.38|18.59|18.39|18.58|18.38|4
1651053110000|2022-04-27 09:51:50|18.59|18.39|18.59|18.39|18.59|18.39|18.58|18.38|3
1651053120000|2022-04-27 09:52:00|18.58|18.38|18.59|18.39|18.59|18.39|18.58|18.38|2
1651053140000|2022-04-27 09:52:20|18.58|18.38|18.59|18.39|18.59|18.39|18.58|18.38|4
1651053320000|2022-04-27 09:55:20|18.6|18.4|18.59|18.39|18.6|18.4|18.59|18.39|6
1651053330000|2022-04-27 09:55:30|18.6|18.4|18.59|18.39|18.6|18.4|18.59|18.39|2
1651053350000|2022-04-27 09:55:50|18.6|18.4|18.59|18.39|18.6|18.4|18.59|18.39|2
1651053370000|2022-04-27 09:56:10|18.6|18.4|18.59|18.39|18.6|18.4|18.59|18.39|4
1651053380000|2022-04-27 09:56:20|18.6|18.4|18.6|18.4|18.6|18.4|18.59|18.39|3
1651053400000|2022-04-27 09:56:40|18.61|18.41|18.62|18.42|18.62|18.42|18.61|18.41|4
1651053410000|2022-04-27 09:56:50|18.61|18.41|18.62|18.42|18.62|18.42|18.61|18.41|4
1651053420000|2022-04-27 09:57:00|18.63|18.43|18.63|18.43|18.63|18.43|18.62|18.42|11
1651053430000|2022-04-27 09:57:10|18.62|18.42|18.62|18.42|18.63|18.43|18.62|18.42|5
1651053440000|2022-04-27 09:57:20|18.63|18.43|18.63|18.43|18.63|18.43|18.63|18.43|1
1651053450000|2022-04-27 09:57:30|18.62|18.42|18.62|18.42|18.62|18.42|18.62|18.42|1
1651053470000|2022-04-27 09:57:50|18.61|18.41|18.62|18.42|18.62|18.42|18.61|18.41|6
1651053490000|2022-04-27 09:58:10|18.61|18.41|18.61|18.41|18.61|18.41|18.61|18.41|1
1651053500000|2022-04-27 09:58:20|18.62|18.42|18.61|18.41|18.62|18.42|18.61|18.41|2
1651053610000|2022-04-27 10:00:10|18.62|18.42|18.62|18.42|18.62|18.42|18.62|18.42|1
1651053630000|2022-04-27 10:00:30|18.61|18.41|18.61|18.41|18.62|18.42|18.61|18.41|5
1651053660000|2022-04-27 10:01:00|18.62|18.42|18.62|18.42|18.62|18.42|18.61|18.41|3
1651053680000|2022-04-27 10:01:20|18.61|18.41|18.61|18.41|18.62|18.42|18.61|18.41|3
1651053690000|2022-04-27 10:01:30|18.62|18.42|18.62|18.42|18.62|18.42|18.62|18.42|1
1651053750000|2022-04-27 10:02:30|18.61|18.41|18.62|18.42|18.62|18.42|18.61|18.41|2
1651053780000|2022-04-27 10:03:00|18.61|18.41|18.61|18.41|18.61|18.41|18.61|18.41|1
1651053840000|2022-04-27 10:04:00|18.6|18.4|18.6|18.4|18.61|18.41|18.6|18.4|3
1651053920000|2022-04-27 10:05:20|18.59|18.39|18.59|18.39|18.6|18.4|18.59|18.39|3
1651053960000|2022-04-27 10:06:00|18.6|18.4|18.59|18.39|18.6|18.4|18.59|18.39|2
1651053970000|2022-04-27 10:06:10|18.6|18.4|18.6|18.4|18.6|18.4|18.59|18.39|3
1651054050000|2022-04-27 10:07:30|18.59|18.39|18.58|18.38|18.59|18.39|18.58|18.38|2
1651054060000|2022-04-27 10:07:40|18.59|18.39|18.56|18.36|18.59|18.39|18.56|18.36|6
1651054070000|2022-04-27 10:07:50|18.57|18.37|18.57|18.37|18.57|18.37|18.57|18.37|1
1651054080000|2022-04-27 10:08:00|18.56|18.36|18.57|18.37|18.57|18.37|18.56|18.36|4
1651054100000|2022-04-27 10:08:20|18.56|18.36|18.56|18.36|18.56|18.36|18.56|18.36|1
1651054180000|2022-04-27 10:09:40|18.55|18.35|18.54|18.34|18.55|18.35|18.54|18.34|4
1651054190000|2022-04-27 10:09:50|18.55|18.35|18.54|18.34|18.55|18.35|18.54|18.34|10
1651054200000|2022-04-27 10:10:00|18.55|18.35|18.55|18.35|18.55|18.35|18.54|18.34|5
1651054210000|2022-04-27 10:10:10|18.54|18.34|18.54|18.34|18.54|18.34|18.54|18.34|1
1651054230000|2022-04-27 10:10:30|18.53|18.33|18.53|18.33|18.53|18.33|18.53|18.33|1
1651054260000|2022-04-27 10:11:00|18.54|18.34|18.54|18.34|18.54|18.34|18.53|18.33|3
1651054270000|2022-04-27 10:11:10|18.53|18.33|18.53|18.33|18.53|18.33|18.53|18.33|1
1651054280000|2022-04-27 10:11:20|18.54|18.34|18.54|18.34|18.54|18.34|18.54|18.34|1
1651054370000|2022-04-27 10:12:50|18.53|18.33|18.53|18.33|18.54|18.34|18.53|18.33|11
1651054390000|2022-04-27 10:13:10|18.54|18.34|18.53|18.33|18.54|18.34|18.53|18.33|2
1651054410000|2022-04-27 10:13:30|18.54|18.34|18.53|18.33|18.54|18.34|18.53|18.33|2
1651054500000|2022-04-27 10:15:00|18.52|18.32|18.52|18.32|18.53|18.33|18.52|18.32|3
1651054510000|2022-04-27 10:15:10|18.53|18.33|18.53|18.33|18.53|18.33|18.53|18.33|1
1651054520000|2022-04-27 10:15:20|18.52|18.32|18.53|18.33|18.53|18.33|18.52|18.32|2
1651054530000|2022-04-27 10:15:30|18.52|18.32|18.53|18.33|18.53|18.33|18.52|18.32|4
1651054540000|2022-04-27 10:15:40|18.52|18.32|18.53|18.33|18.53|18.33|18.52|18.32|8
1651054550000|2022-04-27 10:15:50|18.52|18.32|18.52|18.32|18.52|18.32|18.52|18.32|1
1651054600000|2022-04-27 10:16:40|18.51|18.31|18.51|18.31|18.52|18.32|18.51|18.31|5
1651054610000|2022-04-27 10:16:50|18.52|18.32|18.51|18.31|18.52|18.32|18.51|18.31|6
1651054630000|2022-04-27 10:17:10|18.52|18.32|18.52|18.32|18.52|18.32|18.51|18.31|5
1651054640000|2022-04-27 10:17:20|18.53|18.33|18.52|18.32|18.53|18.33|18.52|18.32|12
1651054670000|2022-04-27 10:17:50|18.53|18.33|18.53|18.33|18.53|18.33|18.52|18.32|3
1651054730000|2022-04-27 10:18:50|18.52|18.32|18.52|18.32|18.52|18.32|18.52|18.32|1
1651054770000|2022-04-27 10:19:30|18.51|18.31|18.52|18.32|18.52|18.32|18.51|18.31|6
1651054800000|2022-04-27 10:20:00|18.51|18.31|18.51|18.31|18.51|18.31|18.51|18.31|1
1651054810000|2022-04-27 10:20:10|18.52|18.32|18.52|18.32|18.52|18.32|18.52|18.32|1
1651054930000|2022-04-27 10:22:10|18.53|18.33|18.53|18.33|18.53|18.33|18.52|18.32|3
1651054940000|2022-04-27 10:22:20|18.52|18.32|18.53|18.33|18.53|18.33|18.52|18.32|8
1651055000000|2022-04-27 10:23:20|18.54|18.34|18.54|18.34|18.54|18.34|18.54|18.34|1
1651055080000|2022-04-27 10:24:40|18.53|18.33|18.53|18.33|18.54|18.34|18.53|18.33|3
1651055140000|2022-04-27 10:25:40|18.54|18.34|18.54|18.34|18.54|18.34|18.54|18.34|1
1651055150000|2022-04-27 10:25:50|18.53|18.33|18.54|18.34|18.54|18.34|18.53|18.33|12
1651055160000|2022-04-27 10:26:00|18.53|18.33|18.54|18.34|18.54|18.34|18.53|18.33|2
1651055170000|2022-04-27 10:26:10|18.53|18.33|18.54|18.34|18.54|18.34|18.53|18.33|2
1651055240000|2022-04-27 10:27:20|18.53|18.33|18.54|18.34|18.54|18.34|18.53|18.33|4
1651055380000|2022-04-27 10:29:40|18.55|18.35|18.55|18.35|18.55|18.35|18.55|18.35|1
1651055460000|2022-04-27 10:31:00|18.54|18.34|18.54|18.34|18.54|18.34|18.54|18.34|1
1651055500000|2022-04-27 10:31:40|18.55|18.35|18.55|18.35|18.55|18.35|18.55|18.35|1
1651055510000|2022-04-27 10:31:50|18.54|18.34|18.54|18.34|18.55|18.35|18.54|18.34|3
1651055520000|2022-04-27 10:32:00|18.55|18.35|18.54|18.34|18.55|18.35|18.54|18.34|2
1651055530000|2022-04-27 10:32:10|18.55|18.35|18.54|18.34|18.55|18.35|18.54|18.34|4
1651055570000|2022-04-27 10:32:50|18.53|18.33|18.54|18.34|18.54|18.34|18.53|18.33|4
1651055580000|2022-04-27 10:33:00|18.53|18.33|18.53|18.33|18.54|18.34|18.53|18.33|3
1651055760000|2022-04-27 10:36:00|18.54|18.34|18.54|18.34|18.54|18.34|18.54|18.34|1
1651055770000|2022-04-27 10:36:10|18.53|18.33|18.54|18.34|18.54|18.34|18.53|18.33|2
1651055810000|2022-04-27 10:36:50|18.55|18.35|18.54|18.34|18.55|18.35|18.54|18.34|4
1651055820000|2022-04-27 10:37:00|18.55|18.35|18.53|18.33|18.55|18.35|18.52|18.32|7
1651055830000|2022-04-27 10:37:10|18.52|18.32|18.52|18.32|18.52|18.32|18.51|18.31|3
1651055910000|2022-04-27 10:38:30|18.53|18.33|18.53|18.33|18.53|18.33|18.52|18.32|3
1651055920000|2022-04-27 10:38:40|18.52|18.32|18.53|18.33|18.53|18.33|18.52|18.32|4
1651055930000|2022-04-27 10:38:50|18.52|18.32|18.53|18.33|18.53|18.33|18.52|18.32|2
1651055950000|2022-04-27 10:39:10|18.52|18.32|18.52|18.32|18.52|18.32|18.52|18.32|1
1651056060000|2022-04-27 10:41:00|18.51|18.31|18.52|18.32|18.52|18.32|18.51|18.31|2
1651056080000|2022-04-27 10:41:20|18.51|18.31|18.52|18.32|18.52|18.32|18.51|18.31|2
1651056090000|2022-04-27 10:41:30|18.51|18.31|18.52|18.32|18.52|18.32|18.51|18.31|6
1651056110000|2022-04-27 10:41:50|18.51|18.31|18.52|18.32|18.52|18.32|18.51|18.31|4
1651056120000|2022-04-27 10:42:00|18.51|18.31|18.51|18.31|18.51|18.31|18.51|18.31|1
1651056130000|2022-04-27 10:42:10|18.52|18.32|18.52|18.32|18.52|18.32|18.51|18.31|3
1651056140000|2022-04-27 10:42:20|18.51|18.31|18.51|18.31|18.52|18.32|18.51|18.31|3
1651056150000|2022-04-27 10:42:30|18.52|18.32|18.51|18.31|18.52|18.32|18.51|18.31|2
1651056270000|2022-04-27 10:44:30|18.5|18.3|18.5|18.3|18.5|18.3|18.5|18.3|1
1651056280000|2022-04-27 10:44:40|18.51|18.31|18.5|18.3|18.51|18.31|18.5|18.3|2
1651056290000|2022-04-27 10:44:50|18.51|18.31|18.51|18.31|18.51|18.31|18.51|18.31|1
1651056300000|2022-04-27 10:45:00|18.5|18.3|18.48|18.28|18.51|18.31|18.48|18.28|5
1651056310000|2022-04-27 10:45:10|18.49|18.29|18.5|18.3|18.5|18.3|18.48|18.28|4
1651056330000|2022-04-27 10:45:30|18.49|18.29|18.49|18.29|18.49|18.29|18.49|18.29|1
1651056350000|2022-04-27 10:45:50|18.48|18.28|18.48|18.28|18.49|18.29|18.48|18.28|7
1651056370000|2022-04-27 10:46:10|18.47|18.27|18.47|18.27|18.47|18.27|18.47|18.27|1
1651056390000|2022-04-27 10:46:30|18.46|18.26|18.46|18.26|18.47|18.27|18.46|18.26|3
1651056430000|2022-04-27 10:47:10|18.45|18.25|18.45|18.25|18.46|18.26|18.45|18.25|3
1651056440000|2022-04-27 10:47:20|18.46|18.26|18.45|18.25|18.46|18.26|18.45|18.25|8
1651056470000|2022-04-27 10:47:50|18.44|18.24|18.44|18.24|18.45|18.25|18.44|18.24|5
1651056480000|2022-04-27 10:48:00|18.45|18.25|18.44|18.24|18.45|18.25|18.44|18.24|6
1651056490000|2022-04-27 10:48:10|18.45|18.25|18.44|18.24|18.45|18.25|18.44|18.24|6
1651056500000|2022-04-27 10:48:20|18.45|18.25|18.45|18.25|18.45|18.25|18.44|18.24|3
1651056520000|2022-04-27 10:48:40|18.44|18.24|18.44|18.24|18.44|18.24|18.44|18.24|1
1651056530000|2022-04-27 10:48:50|18.45|18.25|18.44|18.24|18.45|18.25|18.44|18.24|4
1651056540000|2022-04-27 10:49:00|18.45|18.25|18.45|18.25|18.45|18.25|18.45|18.25|1
1651056550000|2022-04-27 10:49:10|18.44|18.24|18.44|18.24|18.44|18.24|18.44|18.24|1
1651056590000|2022-04-27 10:49:50|18.43|18.23|18.44|18.24|18.44|18.24|18.43|18.23|6
1651056600000|2022-04-27 10:50:00|18.43|18.23|18.44|18.24|18.44|18.24|18.43|18.23|10
1651056620000|2022-04-27 10:50:20|18.43|18.23|18.44|18.24|18.44|18.24|18.43|18.23|2
1651056640000|2022-04-27 10:50:40|18.45|18.25|18.45|18.25|18.45|18.25|18.44|18.24|3
1651056650000|2022-04-27 10:50:50|18.46|18.26|18.46|18.26|18.46|18.26|18.46|18.26|1
1651056660000|2022-04-27 10:51:00|18.45|18.25|18.46|18.26|18.46|18.26|18.45|18.25|2
1651056670000|2022-04-27 10:51:10|18.45|18.25|18.46|18.26|18.46|18.26|18.45|18.25|8
1651056730000|2022-04-27 10:52:10|18.45|18.25|18.46|18.26|18.46|18.26|18.45|18.25|2
1651056740000|2022-04-27 10:52:20|18.45|18.25|18.45|18.25|18.46|18.26|18.45|18.25|5
1651056750000|2022-04-27 10:52:30|18.46|18.26|18.46|18.26|18.46|18.26|18.46|18.26|1
1651056790000|2022-04-27 10:53:10|18.47|18.27|18.47|18.27|18.47|18.27|18.47|18.27|1
1651056810000|2022-04-27 10:53:30|18.46|18.26|18.46|18.26|18.46|18.26|18.46|18.26|1
1651056880000|2022-04-27 10:54:40|18.47|18.27|18.47|18.27|18.47|18.27|18.47|18.27|1
1651057040000|2022-04-27 10:57:20|18.48|18.28|18.48|18.28|18.48|18.28|18.48|18.28|1
1651057310000|2022-04-27 11:01:50|18.47|18.27|18.47|18.27|18.47|18.27|18.47|18.27|1
1651057400000|2022-04-27 11:03:20|18.48|18.28|18.48|18.28|18.48|18.28|18.48|18.28|1
1651057420000|2022-04-27 11:03:40|18.47|18.27|18.47|18.27|18.47|18.27|18.47|18.27|1
1651057430000|2022-04-27 11:03:50|18.48|18.28|18.47|18.27|18.48|18.28|18.47|18.27|4
1651057440000|2022-04-27 11:04:00|18.48|18.28|18.47|18.27|18.48|18.28|18.47|18.27|2
1651057470000|2022-04-27 11:04:30|18.46|18.26|18.46|18.26|18.46|18.26|18.46|18.26|1
1651057550000|2022-04-27 11:05:50|18.45|18.25|18.44|18.24|18.45|18.25|18.44|18.24|4
1651057560000|2022-04-27 11:06:00|18.43|18.23|18.42|18.22|18.43|18.23|18.41|18.21|4
1651057570000|2022-04-27 11:06:10|18.41|18.21|18.42|18.22|18.42|18.22|18.41|18.21|4
1651057590000|2022-04-27 11:06:30|18.41|18.21|18.42|18.22|18.42|18.22|18.41|18.21|2
1651057600000|2022-04-27 11:06:40|18.41|18.21|18.41|18.21|18.41|18.21|18.41|18.21|1
1651057610000|2022-04-27 11:06:50|18.42|18.22|18.41|18.21|18.42|18.22|18.41|18.21|8
1651057630000|2022-04-27 11:07:10|18.42|18.22|18.42|18.22|18.42|18.22|18.41|18.21|5
1651057650000|2022-04-27 11:07:30|18.41|18.21|18.41|18.21|18.41|18.21|18.41|18.21|1
1651057780000|2022-04-27 11:09:40|18.4|18.2|18.39|18.19|18.41|18.21|18.39|18.19|4
1651057790000|2022-04-27 11:09:50|18.4|18.2|18.39|18.19|18.4|18.2|18.39|18.19|8
1651057800000|2022-04-27 11:10:00|18.38|18.18|18.38|18.18|18.39|18.19|18.37|18.17|7
1651057860000|2022-04-27 11:11:00|18.37|18.17|18.37|18.17|18.38|18.18|18.37|18.17|5
1651057900000|2022-04-27 11:11:40|18.38|18.18|18.38|18.18|18.38|18.18|18.38|18.18|1
1651057910000|2022-04-27 11:11:50|18.37|18.17|18.37|18.17|18.37|18.17|18.37|18.17|1
1651057950000|2022-04-27 11:12:30|18.38|18.18|18.37|18.17|18.38|18.18|18.37|18.17|2
1651057990000|2022-04-27 11:13:10|18.38|18.18|18.38|18.18|18.38|18.18|18.38|18.18|1
1651058000000|2022-04-27 11:13:20|18.37|18.17|18.38|18.18|18.38|18.18|18.37|18.17|2
1651058010000|2022-04-27 11:13:30|18.37|18.17|18.37|18.17|18.37|18.17|18.37|18.17|1
1651058050000|2022-04-27 11:14:10|18.36|18.16|18.36|18.16|18.36|18.16|18.36|18.16|1
1651058060000|2022-04-27 11:14:20|18.37|18.17|18.36|18.16|18.37|18.17|18.36|18.16|4
1651058100000|2022-04-27 11:15:00|18.37|18.17|18.37|18.17|18.37|18.17|18.37|18.17|1
1651058140000|2022-04-27 11:15:40|18.36|18.16|18.36|18.16|18.37|18.17|18.36|18.16|3
1651058150000|2022-04-27 11:15:50|18.37|18.17|18.36|18.16|18.37|18.17|18.36|18.16|6
1651058190000|2022-04-27 11:16:30|18.35|18.15|18.35|18.15|18.35|18.15|18.35|18.15|1
1651058200000|2022-04-27 11:16:40|18.36|18.16|18.36|18.16|18.36|18.16|18.36|18.16|1
1651058210000|2022-04-27 11:16:50|18.35|18.15|18.35|18.15|18.36|18.16|18.35|18.15|5
1651058290000|2022-04-27 11:18:10|18.36|18.16|18.36|18.16|18.36|18.16|18.35|18.15|3
1651058330000|2022-04-27 11:18:50|18.35|18.15|18.36|18.16|18.36|18.16|18.35|18.15|4
1651058340000|2022-04-27 11:19:00|18.35|18.15|18.36|18.16|18.36|18.16|18.35|18.15|12
1651058350000|2022-04-27 11:19:10|18.35|18.15|18.36|18.16|18.36|18.16|18.35|18.15|2
1651058380000|2022-04-27 11:19:40|18.35|18.15|18.36|18.16|18.36|18.16|18.35|18.15|2
1651058390000|2022-04-27 11:19:50|18.35|18.15|18.35|18.15|18.36|18.16|18.35|18.15|7
1651058400000|2022-04-27 11:20:00|18.36|18.16|18.35|18.15|18.36|18.16|18.35|18.15|2
1651058410000|2022-04-27 11:20:10|18.36|18.16|18.36|18.16|18.36|18.16|18.35|18.15|5
1651058420000|2022-04-27 11:20:20|18.35|18.15|18.35|18.15|18.36|18.16|18.35|18.15|3
1651058430000|2022-04-27 11:20:30|18.34|18.14|18.34|18.14|18.35|18.15|18.34|18.14|5
1651058440000|2022-04-27 11:20:40|18.35|18.15|18.34|18.14|18.35|18.15|18.34|18.14|4
1651058450000|2022-04-27 11:20:50|18.33|18.13|18.33|18.13|18.33|18.13|18.33|18.13|1
1651058460000|2022-04-27 11:21:00|18.32|18.12|18.31|18.11|18.32|18.12|18.31|18.11|6
1651058470000|2022-04-27 11:21:10|18.3|18.1|18.31|18.11|18.31|18.11|18.3|18.1|4
1651058480000|2022-04-27 11:21:20|18.3|18.1|18.3|18.1|18.31|18.11|18.29|18.09|7
1651058490000|2022-04-27 11:21:30|18.29|18.09|18.29|18.09|18.3|18.1|18.29|18.09|11
1651058500000|2022-04-27 11:21:40|18.3|18.1|18.3|18.1|18.3|18.1|18.29|18.09|13
1651058510000|2022-04-27 11:21:50|18.29|18.09|18.29|18.09|18.3|18.1|18.29|18.09|11
1651058520000|2022-04-27 11:22:00|18.28|18.08|18.27|18.07|18.29|18.09|18.27|18.07|10
1651058530000|2022-04-27 11:22:10|18.28|18.08|18.27|18.07|18.28|18.08|18.26|18.06|16
1651058540000|2022-04-27 11:22:20|18.28|18.08|18.29|18.09|18.29|18.09|18.27|18.07|14
1651058550000|2022-04-27 11:22:30|18.28|18.08|18.3|18.1|18.3|18.1|18.28|18.08|5
1651058560000|2022-04-27 11:22:40|18.31|18.11|18.33|18.13|18.33|18.13|18.31|18.11|11
1651058570000|2022-04-27 11:22:50|18.32|18.12|18.32|18.12|18.33|18.13|18.32|18.12|7
1651058580000|2022-04-27 11:23:00|18.33|18.13|18.33|18.13|18.33|18.13|18.33|18.13|1
1651058590000|2022-04-27 11:23:10|18.32|18.12|18.32|18.12|18.32|18.12|18.32|18.12|1
1651058640000|2022-04-27 11:24:00|18.31|18.11|18.32|18.12|18.32|18.12|18.31|18.11|2
1651058650000|2022-04-27 11:24:10|18.31|18.11|18.31|18.11|18.32|18.12|18.31|18.11|5
1651058670000|2022-04-27 11:24:30|18.3|18.1|18.31|18.11|18.31|18.11|18.3|18.1|4
1651058680000|2022-04-27 11:24:40|18.32|18.12|18.32|18.12|18.32|18.12|18.32|18.12|1
1651058740000|2022-04-27 11:25:40|18.31|18.11|18.31|18.11|18.31|18.11|18.31|18.11|1
1651058750000|2022-04-27 11:25:50|18.3|18.1|18.31|18.11|18.31|18.11|18.3|18.1|4
1651058760000|2022-04-27 11:26:00|18.32|18.12|18.31|18.11|18.32|18.12|18.31|18.11|2
1651058770000|2022-04-27 11:26:10|18.32|18.12|18.32|18.12|18.32|18.12|18.31|18.11|7
1651058780000|2022-04-27 11:26:20|18.31|18.11|18.32|18.12|18.32|18.12|18.31|18.11|6
1651058790000|2022-04-27 11:26:30|18.33|18.13|18.33|18.13|18.33|18.13|18.33|18.13|1
1651058800000|2022-04-27 11:26:40|18.32|18.12|18.32|18.12|18.33|18.13|18.32|18.12|3
1651058810000|2022-04-27 11:26:50|18.33|18.13|18.32|18.12|18.33|18.13|18.32|18.12|4
1651058820000|2022-04-27 11:27:00|18.33|18.13|18.34|18.14|18.34|18.14|18.32|18.12|6
1651058830000|2022-04-27 11:27:10|18.33|18.13|18.34|18.14|18.34|18.14|18.33|18.13|2
1651058840000|2022-04-27 11:27:20|18.33|18.13|18.33|18.13|18.33|18.13|18.33|18.13|1
1651058850000|2022-04-27 11:27:30|18.32|18.12|18.31|18.11|18.32|18.12|18.31|18.11|4
1651058860000|2022-04-27 11:27:40|18.32|18.12|18.31|18.11|18.32|18.12|18.31|18.11|6
1651058870000|2022-04-27 11:27:50|18.32|18.12|18.32|18.12|18.32|18.12|18.31|18.11|3
1651058880000|2022-04-27 11:28:00|18.33|18.13|18.33|18.13|18.33|18.13|18.33|18.13|1
1651058890000|2022-04-27 11:28:10|18.32|18.12|18.33|18.13|18.33|18.13|18.32|18.12|2
1651058920000|2022-04-27 11:28:40|18.34|18.14|18.33|18.13|18.34|18.14|18.33|18.13|4
1651058950000|2022-04-27 11:29:10|18.32|18.12|18.32|18.12|18.33|18.13|18.32|18.12|9
1651058960000|2022-04-27 11:29:20|18.33|18.13|18.32|18.12|18.33|18.13|18.32|18.12|2
1651058970000|2022-04-27 11:29:30|18.33|18.13|18.33|18.13|18.33|18.13|18.32|18.12|3
1651058990000|2022-04-27 11:29:50|18.32|18.12|18.33|18.13|18.33|18.13|18.32|18.12|2
1651059000000|2022-04-27 11:30:00|18.32|18.12|18.32|18.12|18.33|18.13|18.32|18.12|3
1651059010000|2022-04-27 11:30:10|18.33|18.13|18.33|18.13|18.33|18.13|18.33|18.13|1
1651059030000|2022-04-27 11:30:30|18.32|18.12|18.34|18.14|18.34|18.14|18.32|18.12|7
1651059040000|2022-04-27 11:30:40|18.35|18.15|18.34|18.14|18.35|18.15|18.34|18.14|4
1651059050000|2022-04-27 11:30:50|18.35|18.15|18.34|18.14|18.35|18.15|18.34|18.14|2
1651059060000|2022-04-27 11:31:00|18.33|18.13|18.34|18.14|18.34|18.14|18.33|18.13|4
1651059110000|2022-04-27 11:31:50|18.33|18.13|18.33|18.13|18.34|18.14|18.33|18.13|5
1651059130000|2022-04-27 11:32:10|18.32|18.12|18.32|18.12|18.33|18.13|18.32|18.12|7
1651059180000|2022-04-27 11:33:00|18.33|18.13|18.32|18.12|18.33|18.13|18.32|18.12|4
1651059190000|2022-04-27 11:33:10|18.33|18.13|18.34|18.14|18.34|18.14|18.32|18.12|10
1651059210000|2022-04-27 11:33:30|18.35|18.15|18.35|18.15|18.35|18.15|18.35|18.15|1
1651059220000|2022-04-27 11:33:40|18.36|18.16|18.36|18.16|18.36|18.16|18.36|18.16|1
1651059230000|2022-04-27 11:33:50|18.35|18.15|18.35|18.15|18.35|18.15|18.35|18.15|1
1651059240000|2022-04-27 11:34:00|18.36|18.16|18.35|18.15|18.36|18.16|18.35|18.15|2
1651059250000|2022-04-27 11:34:10|18.36|18.16|18.36|18.16|18.36|18.16|18.36|18.16|1
1651059280000|2022-04-27 11:34:40|18.35|18.15|18.35|18.15|18.35|18.15|18.35|18.15|1
1651059290000|2022-04-27 11:34:50|18.36|18.16|18.35|18.15|18.36|18.16|18.35|18.15|4
1651059300000|2022-04-27 11:35:00|18.34|18.14|18.35|18.15|18.35|18.15|18.34|18.14|2
1651059350000|2022-04-27 11:35:50|18.34|18.14|18.35|18.15|18.35|18.15|18.34|18.14|8
1651059360000|2022-04-27 11:36:00|18.34|18.14|18.35|18.15|18.35|18.15|18.34|18.14|2
1651059380000|2022-04-27 11:36:20|18.34|18.14|18.35|18.15|18.35|18.15|18.34|18.14|2
1651059390000|2022-04-27 11:36:30|18.34|18.14|18.34|18.14|18.35|18.15|18.34|18.14|3
1651059410000|2022-04-27 11:36:50|18.33|18.13|18.34|18.14|18.34|18.14|18.33|18.13|4
1651059420000|2022-04-27 11:37:00|18.33|18.13|18.34|18.14|18.34|18.14|18.33|18.13|2
1651059470000|2022-04-27 11:37:50|18.35|18.15|18.34|18.14|18.35|18.15|18.34|18.14|2
1651059640000|2022-04-27 11:40:40|18.33|18.13|18.34|18.14|18.34|18.14|18.33|18.13|2
1651059730000|2022-04-27 11:42:10|18.35|18.15|18.35|18.15|18.35|18.15|18.35|18.15|1
1651059740000|2022-04-27 11:42:20|18.34|18.14|18.34|18.14|18.35|18.15|18.34|18.14|9
1651059750000|2022-04-27 11:42:30|18.33|18.13|18.33|18.13|18.33|18.13|18.33|18.13|1
1651059780000|2022-04-27 11:43:00|18.32|18.12|18.33|18.13|18.33|18.13|18.32|18.12|2
1651059790000|2022-04-27 11:43:10|18.34|18.14|18.34|18.14|18.34|18.14|18.34|18.14|1
1651059800000|2022-04-27 11:43:20|18.35|18.15|18.35|18.15|18.35|18.15|18.35|18.15|1
1651059830000|2022-04-27 11:43:50|18.36|18.16|18.36|18.16|18.36|18.16|18.36|18.16|1
1651059890000|2022-04-27 11:44:50|18.37|18.17|18.36|18.16|18.37|18.17|18.36|18.16|10
1651059900000|2022-04-27 11:45:00|18.37|18.17|18.38|18.18|18.38|18.18|18.37|18.17|2
1651059910000|2022-04-27 11:45:10|18.37|18.17|18.37|18.17|18.37|18.17|18.37|18.17|1
1651059920000|2022-04-27 11:45:20|18.38|18.18|18.38|18.18|18.38|18.18|18.38|18.18|1
1651059940000|2022-04-27 11:45:40|18.39|18.19|18.39|18.19|18.39|18.19|18.39|18.19|1
1651059950000|2022-04-27 11:45:50|18.38|18.18|18.39|18.19|18.39|18.19|18.38|18.18|2
1651059960000|2022-04-27 11:46:00|18.4|18.2|18.4|18.2|18.4|18.2|18.39|18.19|5
1651059970000|2022-04-27 11:46:10|18.41|18.21|18.41|18.21|18.41|18.21|18.4|18.2|3
1651059980000|2022-04-27 11:46:20|18.4|18.2|18.41|18.21|18.41|18.21|18.4|18.2|2
1651059990000|2022-04-27 11:46:30|18.42|18.22|18.42|18.22|18.42|18.22|18.41|18.21|3
1651060010000|2022-04-27 11:46:50|18.43|18.23|18.44|18.24|18.44|18.24|18.43|18.23|4
1651060020000|2022-04-27 11:47:00|18.45|18.25|18.45|18.25|18.45|18.25|18.45|18.25|1
1651060030000|2022-04-27 11:47:10|18.46|18.26|18.46|18.26|18.46|18.26|18.46|18.26|1
1651060040000|2022-04-27 11:47:20|18.45|18.25|18.45|18.25|18.46|18.26|18.45|18.25|11
1651060050000|2022-04-27 11:47:30|18.46|18.26|18.46|18.26|18.46|18.26|18.45|18.25|5
1651060080000|2022-04-27 11:48:00|18.47|18.27|18.47|18.27|18.47|18.27|18.46|18.26|3
1651060090000|2022-04-27 11:48:10|18.48|18.28|18.48|18.28|18.48|18.28|18.48|18.28|1
1651060130000|2022-04-27 11:48:50|18.49|18.29|18.48|18.28|18.49|18.29|18.48|18.28|6
1651060150000|2022-04-27 11:49:10|18.47|18.27|18.48|18.28|18.48|18.28|18.47|18.27|2
1651060160000|2022-04-27 11:49:20|18.47|18.27|18.47|18.27|18.47|18.27|18.47|18.27|1
1651060170000|2022-04-27 11:49:30|18.46|18.26|18.47|18.27|18.47|18.27|18.46|18.26|4
1651060200000|2022-04-27 11:50:00|18.48|18.28|18.47|18.27|18.48|18.28|18.47|18.27|6
1651060210000|2022-04-27 11:50:10|18.48|18.28|18.48|18.28|18.48|18.28|18.47|18.27|13
1651060220000|2022-04-27 11:50:20|18.47|18.27|18.47|18.27|18.48|18.28|18.47|18.27|3
1651060230000|2022-04-27 11:50:30|18.48|18.28|18.48|18.28|18.48|18.28|18.48|18.28|1
1651060240000|2022-04-27 11:50:40|18.47|18.27|18.48|18.28|18.48|18.28|18.47|18.27|2
1651060250000|2022-04-27 11:50:50|18.47|18.27|18.48|18.28|18.48|18.28|18.47|18.27|2
1651060260000|2022-04-27 11:51:00|18.47|18.27|18.47|18.27|18.47|18.27|18.47|18.27|1
1651060280000|2022-04-27 11:51:20|18.48|18.28|18.47|18.27|18.48|18.28|18.47|18.27|2
1651060300000|2022-04-27 11:51:40|18.48|18.28|18.47|18.27|18.48|18.28|18.47|18.27|2
1651060310000|2022-04-27 11:51:50|18.48|18.28|18.48|18.28|18.48|18.28|18.47|18.27|5
1651060320000|2022-04-27 11:52:00|18.47|18.27|18.47|18.27|18.48|18.28|18.47|18.27|5
1651060390000|2022-04-27 11:53:10|18.48|18.28|18.49|18.29|18.49|18.29|18.48|18.28|6
1651060400000|2022-04-27 11:53:20|18.48|18.28|18.49|18.29|18.49|18.29|18.48|18.28|4
1651060410000|2022-04-27 11:53:30|18.5|18.3|18.5|18.3|18.5|18.3|18.5|18.3|1
1651060450000|2022-04-27 11:54:10|18.51|18.31|18.51|18.31|18.51|18.31|18.5|18.3|3
1651060460000|2022-04-27 11:54:20|18.5|18.3|18.5|18.3|18.51|18.31|18.5|18.3|3
1651060470000|2022-04-27 11:54:30|18.51|18.31|18.5|18.3|18.51|18.31|18.5|18.3|12
1651060480000|2022-04-27 11:54:40|18.51|18.31|18.5|18.3|18.51|18.31|18.5|18.3|2
1651060490000|2022-04-27 11:54:50|18.51|18.31|18.5|18.3|18.51|18.31|18.5|18.3|4
1651060500000|2022-04-27 11:55:00|18.51|18.31|18.51|18.31|18.51|18.31|18.5|18.3|11
1651060510000|2022-04-27 11:55:10|18.5|18.3|18.5|18.3|18.51|18.31|18.5|18.3|5
1651060520000|2022-04-27 11:55:20|18.51|18.31|18.51|18.31|18.51|18.31|18.5|18.3|3
1651060530000|2022-04-27 11:55:30|18.5|18.3|18.5|18.3|18.51|18.31|18.5|18.3|3
1651060570000|2022-04-27 11:56:10|18.51|18.31|18.5|18.3|18.51|18.31|18.5|18.3|2
1651060600000|2022-04-27 11:56:40|18.49|18.29|18.5|18.3|18.5|18.3|18.49|18.29|4
1651060630000|2022-04-27 11:57:10|18.51|18.31|18.51|18.31|18.51|18.31|18.51|18.31|1
1651060640000|2022-04-27 11:57:20|18.5|18.3|18.51|18.31|18.51|18.31|18.5|18.3|4
1651060660000|2022-04-27 11:57:40|18.52|18.32|18.51|18.31|18.52|18.32|18.51|18.31|2
1651060680000|2022-04-27 11:58:00|18.5|18.3|18.5|18.3|18.51|18.31|18.5|18.3|11
1651060690000|2022-04-27 11:58:10|18.51|18.31|18.5|18.3|18.51|18.31|18.5|18.3|2
1651060740000|2022-04-27 11:59:00|18.49|18.29|18.5|18.3|18.5|18.3|18.49|18.29|2
1651060750000|2022-04-27 11:59:10|18.49|18.29|18.5|18.3|18.5|18.3|18.49|18.29|2
1651060770000|2022-04-27 11:59:30|18.49|18.29|18.5|18.3|18.5|18.3|18.49|18.29|2
1651060780000|2022-04-27 11:59:40|18.49|18.29|18.5|18.3|18.5|18.3|18.49|18.29|4
1651060790000|2022-04-27 11:59:50|18.49|18.29|18.5|18.3|18.5|18.3|18.49|18.29|4
1651060800000|2022-04-27 12:00:00|18.51|18.31|18.51|18.31|18.51|18.31|18.51|18.31|1
1651060830000|2022-04-27 12:00:30|18.5|18.3|18.51|18.31|18.51|18.31|18.5|18.3|4
1651060840000|2022-04-27 12:00:40|18.5|18.3|18.5|18.3|18.51|18.31|18.5|18.3|5
1651060860000|2022-04-27 12:01:00|18.49|18.29|18.5|18.3|18.5|18.3|18.49|18.29|2
1651060890000|2022-04-27 12:01:30|18.51|18.31|18.51|18.31|18.51|18.31|18.51|18.31|1
1651060950000|2022-04-27 12:02:30|18.52|18.32|18.52|18.32|18.52|18.32|18.51|18.31|3
1651060960000|2022-04-27 12:02:40|18.53|18.33|18.52|18.32|18.53|18.33|18.52|18.32|2
1651060970000|2022-04-27 12:02:50|18.53|18.33|18.53|18.33|18.53|18.33|18.53|18.33|1
1651060980000|2022-04-27 12:03:00|18.54|18.34|18.56|18.36|18.58|18.38|18.53|18.33|8
1651060990000|2022-04-27 12:03:10|18.57|18.37|18.56|18.36|18.57|18.37|18.56|18.36|2
1651061000000|2022-04-27 12:03:20|18.55|18.35|18.55|18.35|18.56|18.36|18.55|18.35|3
1651061010000|2022-04-27 12:03:30|18.54|18.34|18.54|18.34|18.55|18.35|18.54|18.34|3
1651061020000|2022-04-27 12:03:40|18.55|18.35|18.55|18.35|18.55|18.35|18.55|18.35|1
1651061030000|2022-04-27 12:03:50|18.54|18.34|18.54|18.34|18.54|18.34|18.54|18.34|1
1651061040000|2022-04-27 12:04:00|18.55|18.35|18.54|18.34|18.55|18.35|18.54|18.34|2
1651061050000|2022-04-27 12:04:10|18.55|18.35|18.55|18.35|18.55|18.35|18.55|18.35|1
1651061060000|2022-04-27 12:04:20|18.56|18.36|18.56|18.36|18.56|18.36|18.56|18.36|1
1651061080000|2022-04-27 12:04:40|18.57|18.37|18.57|18.37|18.57|18.37|18.57|18.37|1
1651061090000|2022-04-27 12:04:50|18.56|18.36|18.56|18.36|18.56|18.36|18.55|18.35|3
1651061120000|2022-04-27 12:05:20|18.55|18.35|18.55|18.35|18.55|18.35|18.55|18.35|1
1651061130000|2022-04-27 12:05:30|18.56|18.36|18.55|18.35|18.56|18.36|18.55|18.35|4
1651061150000|2022-04-27 12:05:50|18.54|18.34|18.54|18.34|18.54|18.34|18.54|18.34|1
1651061180000|2022-04-27 12:06:20|18.53|18.33|18.54|18.34|18.54|18.34|18.53|18.33|2
1651061200000|2022-04-27 12:06:40|18.53|18.33|18.53|18.33|18.54|18.34|18.53|18.33|3
1651061210000|2022-04-27 12:06:50|18.54|18.34|18.53|18.33|18.54|18.34|18.53|18.33|8
1651061220000|2022-04-27 12:07:00|18.54|18.34|18.54|18.34|18.54|18.34|18.54|18.34|1
1651061240000|2022-04-27 12:07:20|18.55|18.35|18.55|18.35|18.55|18.35|18.55|18.35|1
1651061250000|2022-04-27 12:07:30|18.54|18.34|18.55|18.35|18.55|18.35|18.54|18.34|4
1651061260000|2022-04-27 12:07:40|18.54|18.34|18.54|18.34|18.54|18.34|18.54|18.34|1
1651061330000|2022-04-27 12:08:50|18.53|18.33|18.53|18.33|18.53|18.33|18.53|18.33|1
1651061340000|2022-04-27 12:09:00|18.54|18.34|18.54|18.34|18.54|18.34|18.53|18.33|3
1651061350000|2022-04-27 12:09:10|18.53|18.33|18.54|18.34|18.54|18.34|18.53|18.33|2
1651061360000|2022-04-27 12:09:20|18.53|18.33|18.54|18.34|18.54|18.34|18.53|18.33|2
1651061460000|2022-04-27 12:11:00|18.53|18.33|18.53|18.33|18.53|18.33|18.53|18.33|1
1651061480000|2022-04-27 12:11:20|18.54|18.34|18.53|18.33|18.54|18.34|18.53|18.33|2
1651061500000|2022-04-27 12:11:40|18.54|18.34|18.54|18.34|18.54|18.34|18.54|18.34|1
1651061510000|2022-04-27 12:11:50|18.53|18.33|18.54|18.34|18.54|18.34|18.53|18.33|2
1651061520000|2022-04-27 12:12:00|18.53|18.33|18.53|18.33|18.54|18.34|18.53|18.33|3
1651061530000|2022-04-27 12:12:10|18.54|18.34|18.54|18.34|18.54|18.34|18.53|18.33|3
1651061560000|2022-04-27 12:12:40|18.53|18.33|18.53|18.33|18.53|18.33|18.53|18.33|1
1651061580000|2022-04-27 12:13:00|18.54|18.34|18.54|18.34|18.54|18.34|18.54|18.34|1
1651061650000|2022-04-27 12:14:10|18.55|18.35|18.55|18.35|18.55|18.35|18.54|18.34|5
1651061670000|2022-04-27 12:14:30|18.54|18.34|18.55|18.35|18.55|18.35|18.54|18.34|2
1651061680000|2022-04-27 12:14:40|18.54|18.34|18.54|18.34|18.54|18.34|18.54|18.34|1
1651061820000|2022-04-27 12:17:00|18.53|18.33|18.54|18.34|18.54|18.34|18.53|18.33|6
1651061840000|2022-04-27 12:17:20|18.55|18.35|18.56|18.36|18.56|18.36|18.55|18.35|2
1651061870000|2022-04-27 12:17:50|18.55|18.35|18.55|18.35|18.55|18.35|18.55|18.35|1
1651061880000|2022-04-27 12:18:00|18.54|18.34|18.54|18.34|18.54|18.34|18.54|18.34|1
1651061890000|2022-04-27 12:18:10|18.53|18.33|18.53|18.33|18.53|18.33|18.52|18.32|5
1651061900000|2022-04-27 12:18:20|18.52|18.32|18.53|18.33|18.53|18.33|18.52|18.32|4
1651061920000|2022-04-27 12:18:40|18.54|18.34|18.54|18.34|18.54|18.34|18.54|18.34|1
1651061940000|2022-04-27 12:19:00|18.53|18.33|18.53|18.33|18.53|18.33|18.53|18.33|1
1651061950000|2022-04-27 12:19:10|18.54|18.34|18.53|18.33|18.54|18.34|18.53|18.33|4
1651061960000|2022-04-27 12:19:20|18.54|18.34|18.53|18.33|18.54|18.34|18.53|18.33|6
1651061980000|2022-04-27 12:19:40|18.52|18.32|18.53|18.33|18.53|18.33|18.52|18.32|8
1651061990000|2022-04-27 12:19:50|18.52|18.32|18.52|18.32|18.53|18.33|18.52|18.32|3
1651062000000|2022-04-27 12:20:00|18.53|18.33|18.53|18.33|18.53|18.33|18.52|18.32|3
1651062010000|2022-04-27 12:20:10|18.54|18.34|18.54|18.34|18.54|18.34|18.53|18.33|3
1651062050000|2022-04-27 12:20:50|18.53|18.33|18.54|18.34|18.54|18.34|18.53|18.33|2
1651062060000|2022-04-27 12:21:00|18.55|18.35|18.54|18.34|18.55|18.35|18.54|18.34|2
1651062070000|2022-04-27 12:21:10|18.55|18.35|18.55|18.35|18.55|18.35|18.54|18.34|3
1651062100000|2022-04-27 12:21:40|18.56|18.36|18.55|18.35|18.56|18.36|18.55|18.35|2
1651062120000|2022-04-27 12:22:00|18.56|18.36|18.55|18.35|18.56|18.36|18.55|18.35|4
1651062130000|2022-04-27 12:22:10|18.56|18.36|18.55|18.35|18.56|18.36|18.55|18.35|2
1651062140000|2022-04-27 12:22:20|18.56|18.36|18.55|18.35|18.56|18.36|18.55|18.35|6
1651062180000|2022-04-27 12:23:00|18.54|18.34|18.54|18.34|18.54|18.34|18.54|18.34|1
1651062190000|2022-04-27 12:23:10|18.55|18.35|18.54|18.34|18.55|18.35|18.54|18.34|2
1651062200000|2022-04-27 12:23:20|18.55|18.35|18.54|18.34|18.55|18.35|18.54|18.34|2
1651062220000|2022-04-27 12:23:40|18.55|18.35|18.54|18.34|18.55|18.35|18.54|18.34|2
1651062230000|2022-04-27 12:23:50|18.55|18.35|18.54|18.34|18.55|18.35|18.54|18.34|2
1651062240000|2022-04-27 12:24:00|18.55|18.35|18.54|18.34|18.55|18.35|18.54|18.34|2
1651062250000|2022-04-27 12:24:10|18.55|18.35|18.55|18.35|18.55|18.35|18.55|18.35|1
1651062260000|2022-04-27 12:24:20|18.54|18.34|18.54|18.34|18.55|18.35|18.54|18.34|3
1651062270000|2022-04-27 12:24:30|18.55|18.35|18.55|18.35|18.55|18.35|18.55|18.35|1
1651062300000|2022-04-27 12:25:00|18.54|18.34|18.55|18.35|18.55|18.35|18.54|18.34|2
1651062330000|2022-04-27 12:25:30|18.54|18.34|18.54|18.34|18.54|18.34|18.54|18.34|1
1651062370000|2022-04-27 12:26:10|18.55|18.35|18.54|18.34|18.55|18.35|18.54|18.34|2
1651062400000|2022-04-27 12:26:40|18.55|18.35|18.55|18.35|18.55|18.35|18.54|18.34|5
1651062410000|2022-04-27 12:26:50|18.54|18.34|18.54|18.34|18.54|18.34|18.54|18.34|1
1651062430000|2022-04-27 12:27:10|18.55|18.35|18.55|18.35|18.55|18.35|18.55|18.35|1
1651062550000|2022-04-27 12:29:10|18.56|18.36|18.56|18.36|18.56|18.36|18.56|18.36|1
1651062560000|2022-04-27 12:29:20|18.57|18.37|18.57|18.37|18.57|18.37|18.57|18.37|1
1651062590000|2022-04-27 12:29:50|18.56|18.36|18.56|18.36|18.57|18.37|18.56|18.36|3
1651062600000|2022-04-27 12:30:00|18.57|18.37|18.56|18.36|18.57|18.37|18.55|18.35|6
1651062620000|2022-04-27 12:30:20|18.57|18.37|18.57|18.37|18.57|18.37|18.56|18.36|7
1651062650000|2022-04-27 12:30:50|18.58|18.38|18.58|18.38|18.58|18.38|18.58|18.38|1
1651062660000|2022-04-27 12:31:00|18.57|18.37|18.57|18.37|18.58|18.38|18.57|18.37|3
1651062670000|2022-04-27 12:31:10|18.56|18.36|18.57|18.37|18.57|18.37|18.56|18.36|2
1651062680000|2022-04-27 12:31:20|18.56|18.36|18.56|18.36|18.56|18.36|18.56|18.36|1
1651062690000|2022-04-27 12:31:30|18.55|18.35|18.55|18.35|18.55|18.35|18.55|18.35|1
1651062710000|2022-04-27 12:31:50|18.56|18.36|18.56|18.36|18.56|18.36|18.56|18.36|1
1651062720000|2022-04-27 12:32:00|18.57|18.37|18.57|18.37|18.57|18.37|18.57|18.37|1
1651062740000|2022-04-27 12:32:20|18.56|18.36|18.56|18.36|18.56|18.36|18.56|18.36|1
1651062750000|2022-04-27 12:32:30|18.55|18.35|18.55|18.35|18.56|18.36|18.55|18.35|5
1651062760000|2022-04-27 12:32:40|18.54|18.34|18.55|18.35|18.55|18.35|18.54|18.34|2
1651062770000|2022-04-27 12:32:50|18.54|18.34|18.55|18.35|18.55|18.35|18.54|18.34|4
1651062780000|2022-04-27 12:33:00|18.56|18.36|18.56|18.36|18.56|18.36|18.55|18.35|7
1651062800000|2022-04-27 12:33:20|18.55|18.35|18.55|18.35|18.55|18.35|18.55|18.35|1
1651062850000|2022-04-27 12:34:10|18.54|18.34|18.53|18.33|18.54|18.34|18.53|18.33|4
1651062860000|2022-04-27 12:34:20|18.54|18.34|18.53|18.33|18.54|18.34|18.53|18.33|8
1651062870000|2022-04-27 12:34:30|18.54|18.34|18.54|18.34|18.54|18.34|18.53|18.33|5
1651062880000|2022-04-27 12:34:40|18.53|18.33|18.53|18.33|18.53|18.33|18.53|18.33|1
1651062900000|2022-04-27 12:35:00|18.54|18.34|18.53|18.33|18.54|18.34|18.53|18.33|2
1651062910000|2022-04-27 12:35:10|18.52|18.32|18.52|18.32|18.53|18.33|18.52|18.32|3
1651062920000|2022-04-27 12:35:20|18.51|18.31|18.51|18.31|18.51|18.31|18.51|18.31|1
1651062960000|2022-04-27 12:36:00|18.5|18.3|18.51|18.31|18.51|18.31|18.5|18.3|2
1651062970000|2022-04-27 12:36:10|18.5|18.3|18.5|18.3|18.5|18.3|18.5|18.3|1
1651062980000|2022-04-27 12:36:20|18.51|18.31|18.51|18.31|18.51|18.31|18.5|18.3|3
1651063050000|2022-04-27 12:37:30|18.52|18.32|18.52|18.32|18.52|18.32|18.52|18.32|1
1651063090000|2022-04-27 12:38:10|18.51|18.31|18.51|18.31|18.51|18.31|18.51|18.31|1
1651063140000|2022-04-27 12:39:00|18.52|18.32|18.52|18.32|18.52|18.32|18.52|18.32|1
1651063170000|2022-04-27 12:39:30|18.51|18.31|18.51|18.31|18.51|18.31|18.51|18.31|1
1651063190000|2022-04-27 12:39:50|18.52|18.32|18.52|18.32|18.52|18.32|18.52|18.32|1
1651063200000|2022-04-27 12:40:00|18.51|18.31|18.53|18.33|18.53|18.33|18.51|18.31|3
1651302000000|2022-04-30 07:00:00|18.22|18.02|18.22|18.02|18.22|18.02|18.22|18.02|1
1651302020000|2022-04-30 07:00:20|18.23|18.03|18.22|18.02|18.23|18.03|18.22|18.02|2
1651302050000|2022-04-30 07:00:50|18.21|18.01|18.21|18.01|18.21|18.01|18.21|18.01|1
1651302080000|2022-04-30 07:01:20|18.2|18|18.2|18|18.21|18.01|18.2|18|3
1651302100000|2022-04-30 07:01:40|18.19|17.99|18.19|17.99|18.2|18|18.19|17.99|5
1651302110000|2022-04-30 07:01:50|18.18|17.98|18.19|17.99|18.19|17.99|18.18|17.98|4
1651302120000|2022-04-30 07:02:00|18.18|17.98|18.19|17.99|18.19|17.99|18.18|17.98|2
1651302130000|2022-04-30 07:02:10|18.18|17.98|18.19|17.99|18.19|17.99|18.18|17.98|4
1651302190000|2022-04-30 07:03:10|18.2|18|18.2|18|18.2|18|18.2|18|1
1651302250000|2022-04-30 07:04:10|18.21|18.01|18.21|18.01|18.21|18.01|18.21|18.01|1
1651302290000|2022-04-30 07:04:50|18.2|18|18.2|18|18.2|18|18.2|18|1
1651302310000|2022-04-30 07:05:10|18.19|17.99|18.19|17.99|18.2|18|18.19|17.99|3
1651302350000|2022-04-30 07:05:50|18.2|18|18.2|18|18.2|18|18.19|17.99|3
1651302430000|2022-04-30 07:07:10|18.19|17.99|18.15|17.95|18.19|17.99|18.15|17.95|9
1651302460000|2022-04-30 07:07:40|18.14|17.94|18.14|17.94|18.14|17.94|18.13|17.93|7
1651302470000|2022-04-30 07:07:50|18.13|17.93|18.14|17.94|18.14|17.94|18.12|17.92|8
1651302490000|2022-04-30 07:08:10|18.15|17.95|18.15|17.95|18.15|17.95|18.15|17.95|1
1651302500000|2022-04-30 07:08:20|18.16|17.96|18.16|17.96|18.16|17.96|18.15|17.95|3
1651302510000|2022-04-30 07:08:30|18.15|17.95|18.16|17.96|18.16|17.96|18.15|17.95|4
1651302550000|2022-04-30 07:09:10|18.15|17.95|18.16|17.96|18.16|17.96|18.15|17.95|2
1651302570000|2022-04-30 07:09:30|18.15|17.95|18.15|17.95|18.15|17.95|18.15|17.95|1
1651302590000|2022-04-30 07:09:50|18.16|17.96|18.16|17.96|18.16|17.96|18.15|17.95|3
1651302690000|2022-04-30 07:11:30|18.15|17.95|18.15|17.95|18.15|17.95|18.15|17.95|1
1651302700000|2022-04-30 07:11:40|18.14|17.94|18.13|17.93|18.15|17.95|18.13|17.93|4
1651302710000|2022-04-30 07:11:50|18.12|17.92|18.13|17.93|18.13|17.93|18.12|17.92|4
1651302750000|2022-04-30 07:12:30|18.14|17.94|18.14|17.94|18.14|17.94|18.14|17.94|1
1651302890000|2022-04-30 07:14:50|18.13|17.93|18.13|17.93|18.13|17.93|18.13|17.93|1
1651302920000|2022-04-30 07:15:20|18.14|17.94|18.14|17.94|18.14|17.94|18.13|17.93|3
1651303120000|2022-04-30 07:18:40|18.13|17.93|18.13|17.93|18.13|17.93|18.13|17.93|1
1651303250000|2022-04-30 07:20:50|18.14|17.94|18.14|17.94|18.14|17.94|18.14|17.94|1
1651303260000|2022-04-30 07:21:00|18.15|17.95|18.15|17.95|18.15|17.95|18.15|17.95|1
1651303270000|2022-04-30 07:21:10|18.14|17.94|18.15|17.95|18.15|17.95|18.14|17.94|2
1651303380000|2022-04-30 07:23:00|18.16|17.96|18.16|17.96|18.16|17.96|18.15|17.95|3
1651303560000|2022-04-30 07:26:00|18.17|17.97|18.17|17.97|18.17|17.97|18.17|17.97|1
1651303570000|2022-04-30 07:26:10|18.16|17.96|18.16|17.96|18.16|17.96|18.16|17.96|1
1651303580000|2022-04-30 07:26:20|18.17|17.97|18.17|17.97|18.17|17.97|18.17|17.97|1
1651303630000|2022-04-30 07:27:10|18.16|17.96|18.16|17.96|18.17|17.97|18.16|17.96|3
1651303750000|2022-04-30 07:29:10|18.15|17.95|18.15|17.95|18.15|17.95|18.15|17.95|1
1651303760000|2022-04-30 07:29:20|18.14|17.94|18.14|17.94|18.15|17.95|18.14|17.94|3
1651303770000|2022-04-30 07:29:30|18.15|17.95|18.15|17.95|18.15|17.95|18.15|17.95|1
1651303800000|2022-04-30 07:30:00|18.16|17.96|18.16|17.96|18.16|17.96|18.16|17.96|1
1651303810000|2022-04-30 07:30:10|18.15|17.95|18.16|17.96|18.16|17.96|18.15|17.95|6
1651303830000|2022-04-30 07:30:30|18.15|17.95|18.15|17.95|18.15|17.95|18.15|17.95|1
1651303840000|2022-04-30 07:30:40|18.14|17.94|18.14|17.94|18.15|17.95|18.14|17.94|3
1651303860000|2022-04-30 07:31:00|18.15|17.95|18.15|17.95|18.15|17.95|18.15|17.95|1
1651303890000|2022-04-30 07:31:30|18.16|17.96|18.16|17.96|18.16|17.96|18.16|17.96|1
1651303910000|2022-04-30 07:31:50|18.15|17.95|18.15|17.95|18.15|17.95|18.15|17.95|1
1651303920000|2022-04-30 07:32:00|18.14|17.94|18.14|17.94|18.14|17.94|18.14|17.94|1
1651303970000|2022-04-30 07:32:50|18.15|17.95|18.15|17.95|18.15|17.95|18.15|17.95|1
1651304030000|2022-04-30 07:33:50|18.14|17.94|18.14|17.94|18.15|17.95|18.14|17.94|7
1651304040000|2022-04-30 07:34:00|18.15|17.95|18.15|17.95|18.15|17.95|18.15|17.95|1
1651304100000|2022-04-30 07:35:00|18.16|17.96|18.16|17.96|18.16|17.96|18.15|17.95|3
1651304130000|2022-04-30 07:35:30|18.17|17.97|18.17|17.97|18.17|17.97|18.17|17.97|1
1651304170000|2022-04-30 07:36:10|18.16|17.96|18.16|17.96|18.16|17.96|18.16|17.96|1
1651304220000|2022-04-30 07:37:00|18.17|17.97|18.17|17.97|18.17|17.97|18.17|17.97|1
1651304250000|2022-04-30 07:37:30|18.18|17.98|18.18|17.98|18.18|17.98|18.18|17.98|1
1651304310000|2022-04-30 07:38:30|18.17|17.97|18.17|17.97|18.18|17.98|18.17|17.97|3
1651304320000|2022-04-30 07:38:40|18.18|17.98|18.18|17.98|18.18|17.98|18.18|17.98|1
1651304330000|2022-04-30 07:38:50|18.17|17.97|18.17|17.97|18.17|17.97|18.17|17.97|1
1651304420000|2022-04-30 07:40:20|18.18|17.98|18.18|17.98|18.18|17.98|18.18|17.98|1
1651304430000|2022-04-30 07:40:30|18.19|17.99|18.19|17.99|18.19|17.99|18.19|17.99|1
1651304460000|2022-04-30 07:41:00|18.2|18|18.2|18|18.2|18|18.19|17.99|7
1651304470000|2022-04-30 07:41:10|18.19|17.99|18.19|17.99|18.19|17.99|18.19|17.99|1
1651304480000|2022-04-30 07:41:20|18.18|17.98|18.17|17.97|18.18|17.98|18.17|17.97|2
1651304490000|2022-04-30 07:41:30|18.16|17.96|18.16|17.96|18.17|17.97|18.16|17.96|3
1651304550000|2022-04-30 07:42:30|18.17|17.97|18.17|17.97|18.17|17.97|18.17|17.97|1
1651304570000|2022-04-30 07:42:50|18.16|17.96|18.15|17.95|18.16|17.96|18.15|17.95|2
1651304610000|2022-04-30 07:43:30|18.14|17.94|18.14|17.94|18.14|17.94|18.14|17.94|1
1651304640000|2022-04-30 07:44:00|18.15|17.95|18.15|17.95|18.15|17.95|18.14|17.94|3
1651304700000|2022-04-30 07:45:00|18.16|17.96|18.16|17.96|18.16|17.96|18.16|17.96|1
1651304710000|2022-04-30 07:45:10|18.15|17.95|18.15|17.95|18.16|17.96|18.15|17.95|3
1651304780000|2022-04-30 07:46:20|18.14|17.94|18.13|17.93|18.14|17.94|18.13|17.93|2
1651304790000|2022-04-30 07:46:30|18.12|17.92|18.13|17.93|18.13|17.93|18.12|17.92|2
1651304800000|2022-04-30 07:46:40|18.12|17.92|18.13|17.93|18.13|17.93|18.12|17.92|8
1651304810000|2022-04-30 07:46:50|18.12|17.92|18.14|17.94|18.14|17.94|18.12|17.92|3
1651304820000|2022-04-30 07:47:00|18.13|17.93|18.14|17.94|18.14|17.94|18.13|17.93|2
1651304880000|2022-04-30 07:48:00|18.13|17.93|18.14|17.94|18.14|17.94|18.13|17.93|2
1651304960000|2022-04-30 07:49:20|18.13|17.93|18.13|17.93|18.13|17.93|18.13|17.93|1
1651304970000|2022-04-30 07:49:30|18.14|17.94|18.14|17.94|18.14|17.94|18.13|17.93|3
1651304980000|2022-04-30 07:49:40|18.13|17.93|18.13|17.93|18.13|17.93|18.13|17.93|1
1651305140000|2022-04-30 07:52:20|18.12|17.92|18.12|17.92|18.13|17.93|18.12|17.92|3
1651305150000|2022-04-30 07:52:30|18.13|17.93|18.12|17.92|18.13|17.93|18.12|17.92|4
1651305190000|2022-04-30 07:53:10|18.13|17.93|18.12|17.92|18.13|17.93|18.12|17.92|4
1651305200000|2022-04-30 07:53:20|18.13|17.93|18.13|17.93|18.13|17.93|18.13|17.93|1
1651305350000|2022-04-30 07:55:50|18.14|17.94|18.14|17.94|18.14|17.94|18.13|17.93|5
1651305410000|2022-04-30 07:56:50|18.13|17.93|18.14|17.94|18.14|17.94|18.13|17.93|2
1651305430000|2022-04-30 07:57:10|18.13|17.93|18.14|17.94|18.14|17.94|18.13|17.93|2
1651305440000|2022-04-30 07:57:20|18.13|17.93|18.13|17.93|18.14|17.94|18.13|17.93|3
1651305450000|2022-04-30 07:57:30|18.14|17.94|18.13|17.93|18.14|17.94|18.13|17.93|2
1651305480000|2022-04-30 07:58:00|18.14|17.94|18.14|17.94|18.14|17.94|18.14|17.94|1
1651305520000|2022-04-30 07:58:40|18.13|17.93|18.14|17.94|18.14|17.94|18.13|17.93|2
1651305530000|2022-04-30 07:58:50|18.13|17.93|18.13|17.93|18.14|17.94|18.13|17.93|7
1651305540000|2022-04-30 07:59:00|18.14|17.94|18.14|17.94|18.14|17.94|18.14|17.94|1
1651305590000|2022-04-30 07:59:50|18.15|17.95|18.15|17.95|18.15|17.95|18.14|17.94|3
1651305630000|2022-04-30 08:00:30|18.14|17.94|18.14|17.94|18.14|17.94|18.14|17.94|1
1651305650000|2022-04-30 08:00:50|18.13|17.93|18.14|17.94|18.14|17.94|18.13|17.93|2
1651305660000|2022-04-30 08:01:00|18.13|17.93|18.13|17.93|18.13|17.93|18.13|17.93|1
1651305680000|2022-04-30 08:01:20|18.12|17.92|18.13|17.93|18.13|17.93|18.12|17.92|2
1651305690000|2022-04-30 08:01:30|18.12|17.92|18.13|17.93|18.13|17.93|18.12|17.92|4
1651305790000|2022-04-30 08:03:10|18.12|17.92|18.12|17.92|18.12|17.92|18.12|17.92|1
1651305840000|2022-04-30 08:04:00|18.11|17.91|18.11|17.91|18.11|17.91|18.11|17.91|1
1651305850000|2022-04-30 08:04:10|18.12|17.92|18.12|17.92|18.12|17.92|18.12|17.92|1
1651305860000|2022-04-30 08:04:20|18.13|17.93|18.14|17.94|18.14|17.94|18.13|17.93|2
1651305960000|2022-04-30 08:06:00|18.15|17.95|18.15|17.95|18.15|17.95|18.15|17.95|1
1651306050000|2022-04-30 08:07:30|18.14|17.94|18.14|17.94|18.15|17.95|18.14|17.94|3
1651306060000|2022-04-30 08:07:40|18.15|17.95|18.15|17.95|18.15|17.95|18.15|17.95|1
1651306070000|2022-04-30 08:07:50|18.14|17.94|18.14|17.94|18.14|17.94|18.14|17.94|1
1651306080000|2022-04-30 08:08:00|18.15|17.95|18.14|17.94|18.15|17.95|18.14|17.94|2
1651306160000|2022-04-30 08:09:20|18.13|17.93|18.13|17.93|18.13|17.93|18.13|17.93|1
1651306230000|2022-04-30 08:10:30|18.14|17.94|18.14|17.94|18.14|17.94|18.14|17.94|1
1651306270000|2022-04-30 08:11:10|18.15|17.95|18.15|17.95|18.15|17.95|18.15|17.95|1
1651306310000|2022-04-30 08:11:50|18.16|17.96|18.16|17.96|18.16|17.96|18.16|17.96|1
1651306350000|2022-04-30 08:12:30|18.17|17.97|18.17|17.97|18.17|17.97|18.17|17.97|1
1651306580000|2022-04-30 08:16:20|18.16|17.96|18.16|17.96|18.16|17.96|18.16|17.96|1
1651306590000|2022-04-30 08:16:30|18.15|17.95|18.14|17.94|18.16|17.96|18.14|17.94|6
1651306600000|2022-04-30 08:16:40|18.15|17.95|18.15|17.95|18.15|17.95|18.14|17.94|3
1651306620000|2022-04-30 08:17:00|18.16|17.96|18.16|17.96|18.16|17.96|18.16|17.96|1
1651306630000|2022-04-30 08:17:10|18.15|17.95|18.16|17.96|18.16|17.96|18.15|17.95|2
1651306660000|2022-04-30 08:17:40|18.15|17.95|18.16|17.96|18.16|17.96|18.15|17.95|2
1651306670000|2022-04-30 08:17:50|18.15|17.95|18.15|17.95|18.16|17.96|18.15|17.95|3
1651306680000|2022-04-30 08:18:00|18.16|17.96|18.16|17.96|18.16|17.96|18.16|17.96|1
1651306690000|2022-04-30 08:18:10|18.15|17.95|18.15|17.95|18.15|17.95|18.15|17.95|1
1651306740000|2022-04-30 08:19:00|18.14|17.94|18.14|17.94|18.14|17.94|18.14|17.94|1
1651306750000|2022-04-30 08:19:10|18.13|17.93|18.13|17.93|18.14|17.94|18.13|17.93|3
1651306760000|2022-04-30 08:19:20|18.14|17.94|18.14|17.94|18.14|17.94|18.14|17.94|1
1651306780000|2022-04-30 08:19:40|18.13|17.93|18.13|17.93|18.13|17.93|18.13|17.93|1
1651306820000|2022-04-30 08:20:20|18.12|17.92|18.12|17.92|18.13|17.93|18.12|17.92|3
1651306840000|2022-04-30 08:20:40|18.13|17.93|18.13|17.93|18.13|17.93|18.13|17.93|1
1651306850000|2022-04-30 08:20:50|18.12|17.92|18.13|17.93|18.13|17.93|18.12|17.92|2
1651306860000|2022-04-30 08:21:00|18.12|17.92|18.12|17.92|18.12|17.92|18.12|17.92|1
1651306890000|2022-04-30 08:21:30|18.11|17.91|18.1|17.9|18.11|17.91|18.1|17.9|2
1651306910000|2022-04-30 08:21:50|18.09|17.89|18.09|17.89|18.1|17.9|18.08|17.88|7
1651306930000|2022-04-30 08:22:10|18.08|17.88|18.09|17.89|18.09|17.89|18.08|17.88|4
1651306940000|2022-04-30 08:22:20|18.08|17.88|18.08|17.88|18.08|17.88|18.08|17.88|1
1651306950000|2022-04-30 08:22:30|18.07|17.87|18.08|17.88|18.08|17.88|18.07|17.87|2
1651306960000|2022-04-30 08:22:40|18.07|17.87|18.07|17.87|18.07|17.87|18.07|17.87|1
1651307030000|2022-04-30 08:23:50|18.06|17.86|18.06|17.86|18.06|17.86|18.06|17.86|1
1651307040000|2022-04-30 08:24:00|18.05|17.85|18.05|17.85|18.05|17.85|18.05|17.85|1
1651307050000|2022-04-30 08:24:10|18.06|17.86|18.06|17.86|18.06|17.86|18.05|17.85|3
1651307060000|2022-04-30 08:24:20|18.05|17.85|18.05|17.85|18.05|17.85|18.05|17.85|1
1651307070000|2022-04-30 08:24:30|18.06|17.86|18.06|17.86|18.06|17.86|18.06|17.86|1
1651307090000|2022-04-30 08:24:50|18.05|17.85|18.04|17.84|18.05|17.85|18.04|17.84|2
1651307100000|2022-04-30 08:25:00|18.03|17.83|18.02|17.82|18.04|17.84|18.02|17.82|4
1651307110000|2022-04-30 08:25:10|18.03|17.83|18.04|17.84|18.04|17.84|18.03|17.83|6
1651307120000|2022-04-30 08:25:20|18.03|17.83|18.04|17.84|18.04|17.84|18.03|17.83|2
1651307130000|2022-04-30 08:25:30|18.05|17.85|18.05|17.85|18.05|17.85|18.04|17.84|3
1651307140000|2022-04-30 08:25:40|18.06|17.86|18.06|17.86|18.06|17.86|18.06|17.86|1
1651307150000|2022-04-30 08:25:50|18.05|17.85|18.05|17.85|18.05|17.85|18.05|17.85|1
1651307180000|2022-04-30 08:26:20|18.04|17.84|18.05|17.85|18.05|17.85|18.04|17.84|6
1651307190000|2022-04-30 08:26:30|18.04|17.84|18.04|17.84|18.04|17.84|18.04|17.84|1
1651307230000|2022-04-30 08:27:10|18.03|17.83|18.03|17.83|18.03|17.83|18.03|17.83|1
1651307280000|2022-04-30 08:28:00|18.02|17.82|18.03|17.83|18.03|17.83|18.02|17.82|2
1651307290000|2022-04-30 08:28:10|18.02|17.82|18.02|17.82|18.02|17.82|18.02|17.82|1
1651307300000|2022-04-30 08:28:20|18.03|17.83|18.02|17.82|18.03|17.83|18.02|17.82|4
1651307310000|2022-04-30 08:28:30|18.03|17.83|18.03|17.83|18.03|17.83|18.02|17.82|3
1651307320000|2022-04-30 08:28:40|18.02|17.82|18.04|17.84|18.04|17.84|18.02|17.82|3
1651307330000|2022-04-30 08:28:50|18.03|17.83|18.04|17.84|18.04|17.84|18.03|17.83|2
1651307340000|2022-04-30 08:29:00|18.03|17.83|18.03|17.83|18.03|17.83|18.03|17.83|1
1651307350000|2022-04-30 08:29:10|18.02|17.82|18.02|17.82|18.03|17.83|18.02|17.82|3
1651307360000|2022-04-30 08:29:20|18.03|17.83|18.03|17.83|18.03|17.83|18.03|17.83|1
1651307370000|2022-04-30 08:29:30|18.02|17.82|18.03|17.83|18.03|17.83|18.02|17.82|4
1651307380000|2022-04-30 08:29:40|18.02|17.82|18.03|17.83|18.03|17.83|18.02|17.82|8
1651307390000|2022-04-30 08:29:50|18.02|17.82|18.02|17.82|18.02|17.82|18.02|17.82|1
1651307400000|2022-04-30 08:30:00|18.03|17.83|18.02|17.82|18.03|17.83|18.02|17.82|12
1651307410000|2022-04-30 08:30:10|18.03|17.83|18.03|17.83|18.03|17.83|18.03|17.83|1
1651307460000|2022-04-30 08:31:00|18.02|17.82|18.03|17.83|18.03|17.83|18.02|17.82|2
1651307510000|2022-04-30 08:31:50|18.02|17.82|18.02|17.82|18.03|17.83|18.02|17.82|7
1651307540000|2022-04-30 08:32:20|18.01|17.81|18.01|17.81|18.01|17.81|18.01|17.81|1
1651307550000|2022-04-30 08:32:30|18|17.8|17.98|17.78|18|17.8|17.97|17.77|7
1651307560000|2022-04-30 08:32:40|17.99|17.79|17.99|17.79|17.99|17.79|17.98|17.78|7
1651307580000|2022-04-30 08:33:00|18|17.8|17.99|17.79|18|17.8|17.99|17.79|2
1651307590000|2022-04-30 08:33:10|18|17.8|18|17.8|18|17.8|18|17.8|1
1651307600000|2022-04-30 08:33:20|17.99|17.79|18|17.8|18|17.8|17.99|17.79|4
1651307680000|2022-04-30 08:34:40|18.01|17.81|18|17.8|18.01|17.81|18|17.8|8
1651307690000|2022-04-30 08:34:50|17.99|17.79|18|17.8|18|17.8|17.99|17.79|2
1651307700000|2022-04-30 08:35:00|17.99|17.79|18|17.8|18|17.8|17.99|17.79|4
1651307710000|2022-04-30 08:35:10|18.01|17.81|18.01|17.81|18.01|17.81|18.01|17.81|1
1651307720000|2022-04-30 08:35:20|18.02|17.82|18.02|17.82|18.02|17.82|18.01|17.81|5
1651307740000|2022-04-30 08:35:40|18.01|17.81|18.01|17.81|18.02|17.82|18.01|17.81|3
1651307770000|2022-04-30 08:36:10|18.02|17.82|18.02|17.82|18.02|17.82|18.01|17.81|3
1651307780000|2022-04-30 08:36:20|18.01|17.81|18.01|17.81|18.01|17.81|18.01|17.81|1
1651307790000|2022-04-30 08:36:30|18.02|17.82|18.03|17.83|18.03|17.83|18.01|17.81|6
1651307850000|2022-04-30 08:37:30|18.04|17.84|18.04|17.84|18.04|17.84|18.04|17.84|1
1651307860000|2022-04-30 08:37:40|18.05|17.85|18.04|17.84|18.05|17.85|18.04|17.84|2
1651307870000|2022-04-30 08:37:50|18.05|17.85|18.04|17.84|18.05|17.85|18.04|17.84|2
1651307880000|2022-04-30 08:38:00|18.03|17.83|18.04|17.84|18.04|17.84|18.03|17.83|2
1651307900000|2022-04-30 08:38:20|18.03|17.83|18.04|17.84|18.04|17.84|18.03|17.83|2
1651307940000|2022-04-30 08:39:00|18.03|17.83|18.03|17.83|18.03|17.83|18.03|17.83|1
1651307950000|2022-04-30 08:39:10|18.04|17.84|18.04|17.84|18.04|17.84|18.03|17.83|3
1651307960000|2022-04-30 08:39:20|18.03|17.83|18.04|17.84|18.04|17.84|18.03|17.83|10
1651307970000|2022-04-30 08:39:30|18.03|17.83|18.04|17.84|18.04|17.84|18.03|17.83|6
1651307990000|2022-04-30 08:39:50|18.05|17.85|18.05|17.85|18.05|17.85|18.05|17.85|1
1651308000000|2022-04-30 08:40:00|18.06|17.86|18.06|17.86|18.06|17.86|18.05|17.85|3
1651308010000|2022-04-30 08:40:10|18.07|17.87|18.08|17.88|18.08|17.88|18.07|17.87|10
1651308030000|2022-04-30 08:40:30|18.09|17.89|18.1|17.9|18.1|17.9|18.08|17.88|6
1651308090000|2022-04-30 08:41:30|18.11|17.91|18.11|17.91|18.11|17.91|18.11|17.91|1
1651308110000|2022-04-30 08:41:50|18.1|17.9|18.1|17.9|18.11|17.91|18.1|17.9|3
1651308120000|2022-04-30 08:42:00|18.11|17.91|18.11|17.91|18.11|17.91|18.11|17.91|1
1651308130000|2022-04-30 08:42:10|18.1|17.9|18.1|17.9|18.1|17.9|18.1|17.9|1
1651308240000|2022-04-30 08:44:00|18.09|17.89|18.09|17.89|18.09|17.89|18.09|17.89|1
1651308270000|2022-04-30 08:44:30|18.1|17.9|18.09|17.89|18.1|17.9|18.09|17.89|2
1651308280000|2022-04-30 08:44:40|18.1|17.9|18.1|17.9|18.1|17.9|18.09|17.89|9
1651308300000|2022-04-30 08:45:00|18.09|17.89|18.09|17.89|18.09|17.89|18.09|17.89|1
1651308310000|2022-04-30 08:45:10|18.1|17.9|18.1|17.9|18.1|17.9|18.1|17.9|1
1651308320000|2022-04-30 08:45:20|18.09|17.89|18.09|17.89|18.09|17.89|18.09|17.89|1
1651308330000|2022-04-30 08:45:30|18.1|17.9|18.09|17.89|18.1|17.9|18.09|17.89|2
1651308340000|2022-04-30 08:45:40|18.1|17.9|18.09|17.89|18.1|17.9|18.09|17.89|4
1651308350000|2022-04-30 08:45:50|18.1|17.9|18.1|17.9|18.1|17.9|18.1|17.9|1
1651308370000|2022-04-30 08:46:10|18.11|17.91|18.11|17.91|18.11|17.91|18.11|17.91|1
1651308390000|2022-04-30 08:46:30|18.12|17.92|18.12|17.92|18.12|17.92|18.12|17.92|1
1651308410000|2022-04-30 08:46:50|18.13|17.93|18.13|17.93|18.13|17.93|18.13|17.93|1
1651308460000|2022-04-30 08:47:40|18.14|17.94|18.14|17.94|18.14|17.94|18.14|17.94|1
1651308530000|2022-04-30 08:48:50|18.13|17.93|18.13|17.93|18.13|17.93|18.13|17.93|1
1651308540000|2022-04-30 08:49:00|18.14|17.94|18.13|17.93|18.14|17.94|18.13|17.93|4
1651308570000|2022-04-30 08:49:30|18.12|17.92|18.12|17.92|18.13|17.93|18.12|17.92|3
1651308580000|2022-04-30 08:49:40|18.13|17.93|18.13|17.93|18.13|17.93|18.12|17.92|5
1651308600000|2022-04-30 08:50:00|18.12|17.92|18.13|17.93|18.13|17.93|18.12|17.92|2
1651308660000|2022-04-30 08:51:00|18.12|17.92|18.12|17.92|18.13|17.93|18.12|17.92|5
1651308670000|2022-04-30 08:51:10|18.13|17.93|18.13|17.93|18.13|17.93|18.13|17.93|1
1651308680000|2022-04-30 08:51:20|18.12|17.92|18.12|17.92|18.12|17.92|18.12|17.92|1
1651308690000|2022-04-30 08:51:30|18.13|17.93|18.12|17.92|18.13|17.93|18.12|17.92|8
1651308710000|2022-04-30 08:51:50|18.13|17.93|18.13|17.93|18.13|17.93|18.12|17.92|5
1651308720000|2022-04-30 08:52:00|18.12|17.92|18.13|17.93|18.13|17.93|18.12|17.92|4
1651308740000|2022-04-30 08:52:20|18.12|17.92|18.12|17.92|18.13|17.93|18.12|17.92|5
1651308750000|2022-04-30 08:52:30|18.13|17.93|18.13|17.93|18.13|17.93|18.13|17.93|1
1651308760000|2022-04-30 08:52:40|18.12|17.92|18.12|17.92|18.12|17.92|18.12|17.92|1
1651308770000|2022-04-30 08:52:50|18.13|17.93|18.13|17.93|18.13|17.93|18.13|17.93|1
1651308780000|2022-04-30 08:53:00|18.12|17.92|18.13|17.93|18.13|17.93|18.12|17.92|4
1651308790000|2022-04-30 08:53:10|18.12|17.92|18.13|17.93|18.13|17.93|18.12|17.92|2
1651308810000|2022-04-30 08:53:30|18.14|17.94|18.14|17.94|18.14|17.94|18.13|17.93|9
1651308840000|2022-04-30 08:54:00|18.15|17.95|18.14|17.94|18.15|17.95|18.14|17.94|2
1651308850000|2022-04-30 08:54:10|18.15|17.95|18.15|17.95|18.15|17.95|18.14|17.94|3
1651308860000|2022-04-30 08:54:20|18.16|17.96|18.16|17.96|18.16|17.96|18.16|17.96|1
1651308870000|2022-04-30 08:54:30|18.17|17.97|18.18|17.98|18.18|17.98|18.17|17.97|6
1651308890000|2022-04-30 08:54:50|18.17|17.97|18.17|17.97|18.17|17.97|18.17|17.97|1
1651308910000|2022-04-30 08:55:10|18.18|17.98|18.17|17.97|18.18|17.98|18.17|17.97|2
1651308940000|2022-04-30 08:55:40|18.16|17.96|18.16|17.96|18.17|17.97|18.16|17.96|3
1651308950000|2022-04-30 08:55:50|18.17|17.97|18.17|17.97|18.17|17.97|18.17|17.97|1
1651308960000|2022-04-30 08:56:00|18.16|17.96|18.17|17.97|18.17|17.97|18.16|17.96|2
1651308970000|2022-04-30 08:56:10|18.16|17.96|18.16|17.96|18.16|17.96|18.16|17.96|1
1651309030000|2022-04-30 08:57:10|18.17|17.97|18.17|17.97|18.17|17.97|18.17|17.97|1
1651309040000|2022-04-30 08:57:20|18.16|17.96|18.16|17.96|18.16|17.96|18.16|17.96|1
1651309050000|2022-04-30 08:57:30|18.15|17.95|18.15|17.95|18.16|17.96|18.15|17.95|5
1651309060000|2022-04-30 08:57:40|18.16|17.96|18.16|17.96|18.16|17.96|18.16|17.96|1
1651309120000|2022-04-30 08:58:40|18.17|17.97|18.17|17.97|18.17|17.97|18.16|17.96|5
1651309140000|2022-04-30 08:59:00|18.16|17.96|18.16|17.96|18.16|17.96|18.16|17.96|1
1651309150000|2022-04-30 08:59:10|18.15|17.95|18.15|17.95|18.16|17.96|18.15|17.95|3
1651309160000|2022-04-30 08:59:20|18.14|17.94|18.13|17.93|18.15|17.95|18.13|17.93|4
1651309170000|2022-04-30 08:59:30|18.14|17.94|18.14|17.94|18.14|17.94|18.14|17.94|1
1651309180000|2022-04-30 08:59:40|18.13|17.93|18.13|17.93|18.13|17.93|18.13|17.93|1
1651309190000|2022-04-30 08:59:50|18.12|17.92|18.12|17.92|18.12|17.92|18.12|17.92|1
1651309200000|2022-04-30 09:00:00|18.13|17.93|18.14|17.94|18.14|17.94|18.13|17.93|2
1651309210000|2022-04-30 09:00:10|18.15|17.95|18.13|17.93|18.15|17.95|18.13|17.93|5
1651309230000|2022-04-30 09:00:30|18.14|17.94|18.16|17.96|18.16|17.96|18.14|17.94|3
1651309240000|2022-04-30 09:00:40|18.17|17.97|18.16|17.96|18.17|17.97|18.16|17.96|2
1651309260000|2022-04-30 09:01:00|18.17|17.97|18.17|17.97|18.17|17.97|18.16|17.96|5
1651309270000|2022-04-30 09:01:10|18.16|17.96|18.17|17.97|18.17|17.97|18.16|17.96|2
1651309300000|2022-04-30 09:01:40|18.16|17.96|18.16|17.96|18.16|17.96|18.16|17.96|1
1651309340000|2022-04-30 09:02:20|18.15|17.95|18.14|17.94|18.15|17.95|18.14|17.94|2
1651309370000|2022-04-30 09:02:50|18.13|17.93|18.13|17.93|18.13|17.93|18.13|17.93|1
1651309380000|2022-04-30 09:03:00|18.12|17.92|18.12|17.92|18.13|17.93|18.12|17.92|3
1651309390000|2022-04-30 09:03:10|18.13|17.93|18.13|17.93|18.13|17.93|18.13|17.93|1
1651309400000|2022-04-30 09:03:20|18.14|17.94|18.14|17.94|18.14|17.94|18.13|17.93|3
1651309410000|2022-04-30 09:03:30|18.13|17.93|18.13|17.93|18.13|17.93|18.13|17.93|1
1651309420000|2022-04-30 09:03:40|18.14|17.94|18.13|17.93|18.14|17.94|18.13|17.93|6
1651309430000|2022-04-30 09:03:50|18.14|17.94|18.14|17.94|18.14|17.94|18.13|17.93|3
1651309440000|2022-04-30 09:04:00|18.13|17.93|18.13|17.93|18.14|17.94|18.13|17.93|9
1651309450000|2022-04-30 09:04:10|18.12|17.92|18.12|17.92|18.12|17.92|18.12|17.92|1
1651309460000|2022-04-30 09:04:20|18.13|17.93|18.13|17.93|18.13|17.93|18.13|17.93|1
1651309490000|2022-04-30 09:04:50|18.14|17.94|18.14|17.94|18.14|17.94|18.14|17.94|1
1651309500000|2022-04-30 09:05:00|18.13|17.93|18.14|17.94|18.14|17.94|18.13|17.93|2
1651309510000|2022-04-30 09:05:10|18.13|17.93|18.14|17.94|18.14|17.94|18.13|17.93|2
1651309520000|2022-04-30 09:05:20|18.13|17.93|18.13|17.93|18.14|17.94|18.13|17.93|3
1651309530000|2022-04-30 09:05:30|18.14|17.94|18.14|17.94|18.14|17.94|18.13|17.93|3
1651309540000|2022-04-30 09:05:40|18.13|17.93|18.14|17.94|18.14|17.94|18.13|17.93|2
1651309550000|2022-04-30 09:05:50|18.15|17.95|18.16|17.96|18.16|17.96|18.15|17.95|2
1651309560000|2022-04-30 09:06:00|18.15|17.95|18.15|17.95|18.15|17.95|18.15|17.95|1
1651309580000|2022-04-30 09:06:20|18.16|17.96|18.16|17.96|18.16|17.96|18.16|17.96|1
1651309590000|2022-04-30 09:06:30|18.17|17.97|18.17|17.97|18.17|17.97|18.17|17.97|1
1651309620000|2022-04-30 09:07:00|18.18|17.98|18.18|17.98|18.18|17.98|18.17|17.97|3
1651309630000|2022-04-30 09:07:10|18.17|17.97|18.18|17.98|18.18|17.98|18.17|17.97|2
1651309680000|2022-04-30 09:08:00|18.19|17.99|18.19|17.99|18.19|17.99|18.19|17.99|1
1651309690000|2022-04-30 09:08:10|18.18|17.98|18.19|17.99|18.19|17.99|18.18|17.98|4
1651309710000|2022-04-30 09:08:30|18.2|18|18.19|17.99|18.2|18|18.19|17.99|2
1651309720000|2022-04-30 09:08:40|18.2|18|18.2|18|18.2|18|18.2|18|1
1651309740000|2022-04-30 09:09:00|18.19|17.99|18.19|17.99|18.19|17.99|18.19|17.99|1
1651309760000|2022-04-30 09:09:20|18.2|18|18.2|18|18.2|18|18.19|17.99|3
1651309770000|2022-04-30 09:09:30|18.19|17.99|18.19|17.99|18.19|17.99|18.19|17.99|1
1651309790000|2022-04-30 09:09:50|18.2|18|18.19|17.99|18.2|18|18.19|17.99|2
1651309800000|2022-04-30 09:10:00|18.2|18|18.2|18|18.2|18|18.2|18|1
1651309900000|2022-04-30 09:11:40|18.21|18.01|18.21|18.01|18.21|18.01|18.2|18|3
1651309930000|2022-04-30 09:12:10|18.22|18.02|18.22|18.02|18.22|18.02|18.22|18.02|1
1651309940000|2022-04-30 09:12:20|18.21|18.01|18.21|18.01|18.21|18.01|18.21|18.01|1
1651310040000|2022-04-30 09:14:00|18.22|18.02|18.22|18.02|18.22|18.02|18.22|18.02|1
1651310230000|2022-04-30 09:17:10|18.21|18.01|18.21|18.01|18.21|18.01|18.21|18.01|1
1651310360000|2022-04-30 09:19:20|18.2|18|18.2|18|18.21|18.01|18.2|18|7
1651310370000|2022-04-30 09:19:30|18.21|18.01|18.2|18|18.21|18.01|18.2|18|2
1651310380000|2022-04-30 09:19:40|18.19|17.99|18.19|17.99|18.19|17.99|18.19|17.99|1
1651310390000|2022-04-30 09:19:50|18.2|18|18.2|18|18.2|18|18.2|18|1
1651310420000|2022-04-30 09:20:20|18.19|17.99|18.19|17.99|18.2|18|18.19|17.99|7
1651310430000|2022-04-30 09:20:30|18.18|17.98|18.19|17.99|18.19|17.99|18.18|17.98|6
1651310440000|2022-04-30 09:20:40|18.18|17.98|18.19|17.99|18.19|17.99|18.18|17.98|4
1651310460000|2022-04-30 09:21:00|18.18|17.98|18.18|17.98|18.19|17.99|18.18|17.98|3
1651310470000|2022-04-30 09:21:10|18.19|17.99|18.19|17.99|18.19|17.99|18.19|17.99|1
1651310500000|2022-04-30 09:21:40|18.2|18|18.19|17.99|18.2|18|18.19|17.99|2
1651310520000|2022-04-30 09:22:00|18.2|18|18.2|18|18.2|18|18.2|18|1
1651310530000|2022-04-30 09:22:10|18.19|17.99|18.2|18|18.2|18|18.19|17.99|2
1651310540000|2022-04-30 09:22:20|18.19|17.99|18.19|17.99|18.2|18|18.19|17.99|3
1651310580000|2022-04-30 09:23:00|18.18|17.98|18.18|17.98|18.19|17.99|18.18|17.98|3
1651310600000|2022-04-30 09:23:20|18.17|17.97|18.17|17.97|18.18|17.98|18.17|17.97|3
1651310640000|2022-04-30 09:24:00|18.16|17.96|18.16|17.96|18.16|17.96|18.16|17.96|1
1651310650000|2022-04-30 09:24:10|18.15|17.95|18.15|17.95|18.15|17.95|18.15|17.95|1
1651310700000|2022-04-30 09:25:00|18.16|17.96|18.16|17.96|18.16|17.96|18.16|17.96|1
1651310770000|2022-04-30 09:26:10|18.15|17.95|18.16|17.96|18.16|17.96|18.15|17.95|2
1651310780000|2022-04-30 09:26:20|18.15|17.95|18.16|17.96|18.16|17.96|18.15|17.95|4
1651310810000|2022-04-30 09:26:50|18.17|17.97|18.17|17.97|18.17|17.97|18.17|17.97|1
1651310840000|2022-04-30 09:27:20|18.18|17.98|18.18|17.98|18.18|17.98|18.18|17.98|1
1651310850000|2022-04-30 09:27:30|18.19|17.99|18.19|17.99|18.19|17.99|18.19|17.99|1
1651310860000|2022-04-30 09:27:40|18.2|18|18.2|18|18.2|18|18.2|18|1
1651310910000|2022-04-30 09:28:30|18.19|17.99|18.19|17.99|18.19|17.99|18.19|17.99|1
1651310920000|2022-04-30 09:28:40|18.2|18|18.2|18|18.2|18|18.2|18|1
1651310930000|2022-04-30 09:28:50|18.19|17.99|18.19|17.99|18.19|17.99|18.19|17.99|1
1651310950000|2022-04-30 09:29:10|18.2|18|18.2|18|18.2|18|18.2|18|1
1651310960000|2022-04-30 09:29:20|18.21|18.01|18.2|18|18.21|18.01|18.2|18|2
1651310970000|2022-04-30 09:29:30|18.21|18.01|18.21|18.01|18.21|18.01|18.21|18.01|1
1651310990000|2022-04-30 09:29:50|18.2|18|18.21|18.01|18.21|18.01|18.2|18|4
1651311000000|2022-04-30 09:30:00|18.2|18|18.2|18|18.21|18.01|18.2|18|3
1651311030000|2022-04-30 09:30:30|18.19|17.99|18.18|17.98|18.19|17.99|18.18|17.98|4
1651311040000|2022-04-30 09:30:40|18.17|17.97|18.17|17.97|18.18|17.98|18.17|17.97|3
1651311060000|2022-04-30 09:31:00|18.18|17.98|18.18|17.98|18.18|17.98|18.17|17.97|3
1651311070000|2022-04-30 09:31:10|18.19|17.99|18.19|17.99|18.19|17.99|18.18|17.98|3
1651311080000|2022-04-30 09:31:20|18.18|17.98|18.18|17.98|18.18|17.98|18.18|17.98|1
1651311110000|2022-04-30 09:31:50|18.19|17.99|18.18|17.98|18.19|17.99|18.18|17.98|10
1651311120000|2022-04-30 09:32:00|18.19|17.99|18.19|17.99|18.19|17.99|18.19|17.99|1
1651311190000|2022-04-30 09:33:10|18.2|18|18.2|18|18.2|18|18.19|17.99|3
1651311200000|2022-04-30 09:33:20|18.19|17.99|18.2|18|18.2|18|18.19|17.99|4
1651311210000|2022-04-30 09:33:30|18.21|18.01|18.2|18|18.21|18.01|18.2|18|4
1651311220000|2022-04-30 09:33:40|18.21|18.01|18.21|18.01|18.21|18.01|18.21|18.01|1
1651311230000|2022-04-30 09:33:50|18.22|18.02|18.22|18.02|18.22|18.02|18.22|18.02|1
1651311240000|2022-04-30 09:34:00|18.21|18.01|18.21|18.01|18.22|18.02|18.21|18.01|7
1651311280000|2022-04-30 09:34:40|18.22|18.02|18.21|18.01|18.22|18.02|18.21|18.01|2
1651311320000|2022-04-30 09:35:20|18.22|18.02|18.22|18.02|18.22|18.02|18.21|18.01|3
1651311330000|2022-04-30 09:35:30|18.21|18.01|18.21|18.01|18.22|18.02|18.21|18.01|3
1651311410000|2022-04-30 09:36:50|18.2|18|18.21|18.01|18.21|18.01|18.2|18|2
1651311420000|2022-04-30 09:37:00|18.2|18|18.2|18|18.2|18|18.2|18|1
1651311450000|2022-04-30 09:37:30|18.21|18.01|18.2|18|18.21|18.01|18.2|18|8
1651311470000|2022-04-30 09:37:50|18.21|18.01|18.21|18.01|18.21|18.01|18.21|18.01|1
1651311490000|2022-04-30 09:38:10|18.2|18|18.2|18|18.2|18|18.2|18|1
1651311550000|2022-04-30 09:39:10|18.19|17.99|18.2|18|18.2|18|18.19|17.99|4
1651311560000|2022-04-30 09:39:20|18.19|17.99|18.2|18|18.2|18|18.19|17.99|2
1651311570000|2022-04-30 09:39:30|18.19|17.99|18.19|17.99|18.19|17.99|18.19|17.99|1
1651311600000|2022-04-30 09:40:00|18.18|17.98|18.18|17.98|18.18|17.98|18.18|17.98|1
1651311640000|2022-04-30 09:40:40|18.19|17.99|18.18|17.98|18.19|17.99|18.18|17.98|6
1651311650000|2022-04-30 09:40:50|18.19|17.99|18.19|17.99|18.19|17.99|18.19|17.99|1
1651311720000|2022-04-30 09:42:00|18.18|17.98|18.18|17.98|18.18|17.98|18.18|17.98|1
1651311740000|2022-04-30 09:42:20|18.17|17.97|18.17|17.97|18.17|17.97|18.17|17.97|1
1651311750000|2022-04-30 09:42:30|18.18|17.98|18.18|17.98|18.18|17.98|18.17|17.97|3
1651311770000|2022-04-30 09:42:50|18.17|17.97|18.18|17.98|18.18|17.98|18.17|17.97|8
1651311780000|2022-04-30 09:43:00|18.17|17.97|18.17|17.97|18.18|17.98|18.17|17.97|3
1651311790000|2022-04-30 09:43:10|18.18|17.98|18.18|17.98|18.18|17.98|18.17|17.97|3
1651311890000|2022-04-30 09:44:50|18.17|17.97|18.17|17.97|18.17|17.97|18.17|17.97|1
1651311900000|2022-04-30 09:45:00|18.18|17.98|18.17|17.97|18.18|17.98|18.17|17.97|2
1651311980000|2022-04-30 09:46:20|18.18|17.98|18.18|17.98|18.18|17.98|18.18|17.98|1
1651311990000|2022-04-30 09:46:30|18.17|17.97|18.18|17.98|18.18|17.98|18.17|17.97|2
1651312010000|2022-04-30 09:46:50|18.17|17.97|18.18|17.98|18.18|17.98|18.17|17.97|2
1651312050000|2022-04-30 09:47:30|18.17|17.97|18.17|17.97|18.18|17.98|18.17|17.97|3
1651312070000|2022-04-30 09:47:50|18.18|17.98|18.18|17.98|18.18|17.98|18.18|17.98|1
1651312180000|2022-04-30 09:49:40|18.19|17.99|18.18|17.98|18.19|17.99|18.18|17.98|2
1651312190000|2022-04-30 09:49:50|18.19|17.99|18.18|17.98|18.19|17.99|18.18|17.98|6
1651312200000|2022-04-30 09:50:00|18.19|17.99|18.19|17.99|18.19|17.99|18.19|17.99|1
1651312250000|2022-04-30 09:50:50|18.18|17.98|18.18|17.98|18.18|17.98|18.18|17.98|1
1651312360000|2022-04-30 09:52:40|18.19|17.99|18.19|17.99|18.19|17.99|18.19|17.99|1
1651312370000|2022-04-30 09:52:50|18.18|17.98|18.18|17.98|18.18|17.98|18.18|17.98|1
1651312380000|2022-04-30 09:53:00|18.19|17.99|18.18|17.98|18.19|17.99|18.18|17.98|2
1651312410000|2022-04-30 09:53:30|18.19|17.99|18.19|17.99|18.19|17.99|18.18|17.98|9
1651312430000|2022-04-30 09:53:50|18.2|18|18.19|17.99|18.2|18|18.19|17.99|2
1651312440000|2022-04-30 09:54:00|18.2|18|18.2|18|18.2|18|18.2|18|1
1651312450000|2022-04-30 09:54:10|18.19|17.99|18.2|18|18.2|18|18.19|17.99|2
1651312490000|2022-04-30 09:54:50|18.21|18.01|18.21|18.01|18.21|18.01|18.2|18|5
1651312500000|2022-04-30 09:55:00|18.2|18|18.21|18.01|18.21|18.01|18.2|18|4
1651312520000|2022-04-30 09:55:20|18.22|18.02|18.22|18.02|18.22|18.02|18.21|18.01|5
1651312560000|2022-04-30 09:56:00|18.21|18.01|18.22|18.02|18.22|18.02|18.21|18.01|2
1651312580000|2022-04-30 09:56:20|18.21|18.01|18.21|18.01|18.21|18.01|18.21|18.01|1
1651312620000|2022-04-30 09:57:00|18.2|18|18.21|18.01|18.21|18.01|18.2|18|2
1651312630000|2022-04-30 09:57:10|18.2|18|18.2|18|18.2|18|18.2|18|1
1651312640000|2022-04-30 09:57:20|18.21|18.01|18.2|18|18.21|18.01|18.2|18|2
1651312670000|2022-04-30 09:57:50|18.19|17.99|18.2|18|18.2|18|18.19|17.99|2
1651312680000|2022-04-30 09:58:00|18.19|17.99|18.19|17.99|18.19|17.99|18.19|17.99|1
1651312690000|2022-04-30 09:58:10|18.18|17.98|18.19|17.99|18.19|17.99|18.18|17.98|2
1651312700000|2022-04-30 09:58:20|18.18|17.98|18.19|17.99|18.19|17.99|18.18|17.98|2
1651312710000|2022-04-30 09:58:30|18.18|17.98|18.19|17.99|18.19|17.99|18.18|17.98|2
1651312730000|2022-04-30 09:58:50|18.18|17.98|18.17|17.97|18.19|17.99|18.17|17.97|8
1651312770000|2022-04-30 09:59:30|18.18|17.98|18.18|17.98|18.18|17.98|18.17|17.97|3
1651312820000|2022-04-30 10:00:20|18.17|17.97|18.16|17.96|18.17|17.97|18.16|17.96|2
1651312830000|2022-04-30 10:00:30|18.15|17.95|18.15|17.95|18.15|17.95|18.15|17.95|1
1651312850000|2022-04-30 10:00:50|18.16|17.96|18.15|17.95|18.16|17.96|18.15|17.95|4
1651312870000|2022-04-30 10:01:10|18.16|17.96|18.16|17.96|18.16|17.96|18.15|17.95|3
1651312880000|2022-04-30 10:01:20|18.17|17.97|18.17|17.97|18.17|17.97|18.17|17.97|1
1651312890000|2022-04-30 10:01:30|18.16|17.96|18.16|17.96|18.17|17.97|18.16|17.96|9
1651312940000|2022-04-30 10:02:20|18.15|17.95|18.15|17.95|18.15|17.95|18.15|17.95|1
1651312970000|2022-04-30 10:02:50|18.16|17.96|18.16|17.96|18.16|17.96|18.15|17.95|7
1651312980000|2022-04-30 10:03:00|18.15|17.95|18.15|17.95|18.15|17.95|18.15|17.95|1
1651313070000|2022-04-30 10:04:30|18.14|17.94|18.14|17.94|18.14|17.94|18.14|17.94|1
1651313090000|2022-04-30 10:04:50|18.15|17.95|18.15|17.95|18.15|17.95|18.15|17.95|1
1651313130000|2022-04-30 10:05:30|18.14|17.94|18.15|17.95|18.15|17.95|18.14|17.94|2
1651313270000|2022-04-30 10:07:50|18.16|17.96|18.16|17.96|18.16|17.96|18.16|17.96|1
1651313390000|2022-04-30 10:09:50|18.15|17.95|18.15|17.95|18.16|17.96|18.15|17.95|5
1651313400000|2022-04-30 10:10:00|18.16|17.96|18.15|17.95|18.16|17.96|18.15|17.95|12
1651313410000|2022-04-30 10:10:10|18.16|17.96|18.15|17.95|18.16|17.96|18.15|17.95|4
1651313420000|2022-04-30 10:10:20|18.16|17.96|18.15|17.95|18.16|17.96|18.15|17.95|8
1651313430000|2022-04-30 10:10:30|18.16|17.96|18.15|17.95|18.16|17.96|18.15|17.95|10
1651313440000|2022-04-30 10:10:40|18.16|17.96|18.16|17.96|18.16|17.96|18.15|17.95|7
1651313450000|2022-04-30 10:10:50|18.15|17.95|18.16|17.96|18.16|17.96|18.15|17.95|4
1651313470000|2022-04-30 10:11:10|18.15|17.95|18.15|17.95|18.16|17.96|18.15|17.95|3
1651313480000|2022-04-30 10:11:20|18.16|17.96|18.15|17.95|18.16|17.96|18.15|17.95|2
1651313630000|2022-04-30 10:13:50|18.14|17.94|18.14|17.94|18.14|17.94|18.14|17.94|1
1651313650000|2022-04-30 10:14:10|18.15|17.95|18.15|17.95|18.15|17.95|18.15|17.95|1
1651313910000|2022-04-30 10:18:30|18.14|17.94|18.15|17.95|18.15|17.95|18.14|17.94|4
1651313920000|2022-04-30 10:18:40|18.14|17.94|18.14|17.94|18.14|17.94|18.14|17.94|1
1651313930000|2022-04-30 10:18:50|18.15|17.95|18.14|17.94|18.15|17.95|18.14|17.94|2
1651313940000|2022-04-30 10:19:00|18.15|17.95|18.15|17.95|18.15|17.95|18.15|17.95|1
1651313950000|2022-04-30 10:19:10|18.14|17.94|18.15|17.95|18.15|17.95|18.14|17.94|2
1651313960000|2022-04-30 10:19:20|18.14|17.94|18.14|17.94|18.14|17.94|18.14|17.94|1
1651313970000|2022-04-30 10:19:30|18.15|17.95|18.15|17.95|18.15|17.95|18.14|17.94|7
1651313980000|2022-04-30 10:19:40|18.14|17.94|18.14|17.94|18.15|17.95|18.14|17.94|3
1651314080000|2022-04-30 10:21:20|18.13|17.93|18.13|17.93|18.13|17.93|18.13|17.93|1
1651314090000|2022-04-30 10:21:30|18.14|17.94|18.14|17.94|18.14|17.94|18.14|17.94|1
1651314170000|2022-04-30 10:22:50|18.15|17.95|18.14|17.94|18.15|17.95|18.14|17.94|2
1651314180000|2022-04-30 10:23:00|18.15|17.95|18.15|17.95|18.15|17.95|18.14|17.94|3
1651314190000|2022-04-30 10:23:10|18.14|17.94|18.14|17.94|18.15|17.95|18.14|17.94|3
1651314440000|2022-04-30 10:27:20|18.15|17.95|18.15|17.95|18.15|17.95|18.15|17.95|1
1651314450000|2022-04-30 10:27:30|18.14|17.94|18.14|17.94|18.15|17.95|18.14|17.94|5
1651314500000|2022-04-30 10:28:20|18.15|17.95|18.15|17.95|18.15|17.95|18.15|17.95|1
1651314530000|2022-04-30 10:28:50|18.16|17.96|18.16|17.96|18.16|17.96|18.16|17.96|1
1651314550000|2022-04-30 10:29:10|18.17|17.97|18.18|17.98|18.18|17.98|18.17|17.97|2
1651314570000|2022-04-30 10:29:30|18.19|17.99|18.18|17.98|18.19|17.99|18.18|17.98|2
1651314580000|2022-04-30 10:29:40|18.19|17.99|18.19|17.99|18.19|17.99|18.18|17.98|3
1651314590000|2022-04-30 10:29:50|18.2|18|18.2|18|18.2|18|18.2|18|1
1651314600000|2022-04-30 10:30:00|18.21|18.01|18.21|18.01|18.21|18.01|18.2|18|3
1651314610000|2022-04-30 10:30:10|18.22|18.02|18.22|18.02|18.22|18.02|18.21|18.01|7
1651314750000|2022-04-30 10:32:30|18.21|18.01|18.2|18|18.21|18.01|18.2|18|4
1651314780000|2022-04-30 10:33:00|18.19|17.99|18.19|17.99|18.19|17.99|18.19|17.99|1
1651314790000|2022-04-30 10:33:10|18.2|18|18.2|18|18.2|18|18.2|18|1
1651314970000|2022-04-30 10:36:10|18.19|17.99|18.2|18|18.2|18|18.19|17.99|2
1651315010000|2022-04-30 10:36:50|18.19|17.99|18.2|18|18.2|18|18.19|17.99|2
1651315020000|2022-04-30 10:37:00|18.19|17.99|18.2|18|18.2|18|18.19|17.99|6
1651315030000|2022-04-30 10:37:10|18.19|17.99|18.19|17.99|18.19|17.99|18.19|17.99|1
1651315040000|2022-04-30 10:37:20|18.18|17.98|18.18|17.98|18.19|17.99|18.18|17.98|7
1651315050000|2022-04-30 10:37:30|18.19|17.99|18.18|17.98|18.19|17.99|18.18|17.98|4
1651315090000|2022-04-30 10:38:10|18.17|17.97|18.17|17.97|18.18|17.98|18.17|17.97|5
1651315100000|2022-04-30 10:38:20|18.18|17.98|18.18|17.98|18.18|17.98|18.18|17.98|1
1651315110000|2022-04-30 10:38:30|18.17|17.97|18.17|17.97|18.18|17.98|18.17|17.97|3
1651315130000|2022-04-30 10:38:50|18.18|17.98|18.17|17.97|18.18|17.98|18.17|17.97|2
1651315220000|2022-04-30 10:40:20|18.16|17.96|18.16|17.96|18.16|17.96|18.16|17.96|1
1651315230000|2022-04-30 10:40:30|18.17|17.97|18.16|17.96|18.17|17.97|18.16|17.96|4
1651315240000|2022-04-30 10:40:40|18.17|17.97|18.16|17.96|18.17|17.97|18.16|17.96|2
1651315260000|2022-04-30 10:41:00|18.17|17.97|18.16|17.96|18.17|17.97|18.16|17.96|2
1651315270000|2022-04-30 10:41:10|18.17|17.97|18.16|17.96|18.17|17.97|18.16|17.96|2
1651315280000|2022-04-30 10:41:20|18.17|17.97|18.16|17.96|18.17|17.97|18.16|17.96|6
1651315290000|2022-04-30 10:41:30|18.17|17.97|18.17|17.97|18.17|17.97|18.17|17.97|1
1651315320000|2022-04-30 10:42:00|18.18|17.98|18.18|17.98|18.18|17.98|18.17|17.97|3
1651315330000|2022-04-30 10:42:10|18.19|17.99|18.19|17.99|18.19|17.99|18.19|17.99|1
1651315360000|2022-04-30 10:42:40|18.18|17.98|18.18|17.98|18.18|17.98|18.18|17.98|1
1651315370000|2022-04-30 10:42:50|18.19|17.99|18.19|17.99|18.19|17.99|18.19|17.99|1
1651315420000|2022-04-30 10:43:40|18.2|18|18.2|18|18.2|18|18.19|17.99|7
1651315440000|2022-04-30 10:44:00|18.19|17.99|18.19|17.99|18.19|17.99|18.19|17.99|1
1651315460000|2022-04-30 10:44:20|18.18|17.98|18.18|17.98|18.19|17.99|18.18|17.98|3
1651315470000|2022-04-30 10:44:30|18.17|17.97|18.17|17.97|18.17|17.97|18.17|17.97|1
1651315530000|2022-04-30 10:45:30|18.18|17.98|18.17|17.97|18.18|17.98|18.17|17.97|4
1651315540000|2022-04-30 10:45:40|18.18|17.98|18.17|17.97|18.18|17.98|18.17|17.97|12
1651315570000|2022-04-30 10:46:10|18.18|17.98|18.17|17.97|18.18|17.98|18.17|17.97|4
1651315750000|2022-04-30 10:49:10|18.18|17.98|18.18|17.98|18.18|17.98|18.17|17.97|3
1651315870000|2022-04-30 10:51:10|18.17|17.97|18.18|17.98|18.18|17.98|18.17|17.97|2
1651315880000|2022-04-30 10:51:20|18.17|17.97|18.17|17.97|18.18|17.98|18.17|17.97|7
1651315930000|2022-04-30 10:52:10|18.16|17.96|18.16|17.96|18.17|17.97|18.16|17.96|5
1651315940000|2022-04-30 10:52:20|18.17|17.97|18.17|17.97|18.17|17.97|18.16|17.96|5
1651315980000|2022-04-30 10:53:00|18.16|17.96|18.17|17.97|18.17|17.97|18.16|17.96|6
1651316000000|2022-04-30 10:53:20|18.16|17.96|18.16|17.96|18.16|17.96|18.16|17.96|1
1651316010000|2022-04-30 10:53:30|18.17|17.97|18.16|17.96|18.17|17.97|18.16|17.96|2
1651316020000|2022-04-30 10:53:40|18.17|17.97|18.17|17.97|18.17|17.97|18.17|17.97|1
1651316030000|2022-04-30 10:53:50|18.16|17.96|18.16|17.96|18.16|17.96|18.16|17.96|1
1651316040000|2022-04-30 10:54:00|18.17|17.97|18.17|17.97|18.17|17.97|18.16|17.96|3
1651316050000|2022-04-30 10:54:10|18.16|17.96|18.16|17.96|18.17|17.97|18.16|17.96|3
1651316400000|2022-04-30 11:00:00|18.17|17.97|18.18|17.98|18.18|17.98|18.17|17.97|4
1651316430000|2022-04-30 11:00:30|18.19|17.99|18.19|17.99|18.19|17.99|18.19|17.99|1
1651316490000|2022-04-30 11:01:30|18.2|18|18.2|18|18.2|18|18.2|18|1
1651316500000|2022-04-30 11:01:40|18.21|18.01|18.21|18.01|18.21|18.01|18.2|18|5
1651316510000|2022-04-30 11:01:50|18.22|18.02|18.22|18.02|18.22|18.02|18.22|18.02|1
1651316530000|2022-04-30 11:02:10|18.21|18.01|18.21|18.01|18.21|18.01|18.21|18.01|1
1651316550000|2022-04-30 11:02:30|18.2|18|18.2|18|18.2|18|18.2|18|1
1651316560000|2022-04-30 11:02:40|18.21|18.01|18.21|18.01|18.21|18.01|18.2|18|3
1651316570000|2022-04-30 11:02:50|18.2|18|18.21|18.01|18.21|18.01|18.2|18|2
1651316610000|2022-04-30 11:03:30|18.2|18|18.21|18.01|18.21|18.01|18.2|18|2
1651316620000|2022-04-30 11:03:40|18.2|18|18.21|18.01|18.21|18.01|18.2|18|2
1651316710000|2022-04-30 11:05:10|18.22|18.02|18.22|18.02|18.22|18.02|18.21|18.01|3
1651316730000|2022-04-30 11:05:30|18.23|18.03|18.23|18.03|18.23|18.03|18.22|18.02|3
1651316800000|2022-04-30 11:06:40|18.24|18.04|18.24|18.04|18.24|18.04|18.24|18.04|1
1651316810000|2022-04-30 11:06:50|18.25|18.05|18.25|18.05|18.25|18.05|18.24|18.04|5
1651316820000|2022-04-30 11:07:00|18.24|18.04|18.23|18.03|18.25|18.05|18.23|18.03|6
1651316880000|2022-04-30 11:08:00|18.24|18.04|18.24|18.04|18.24|18.04|18.24|18.04|1
1651317020000|2022-04-30 11:10:20|18.23|18.03|18.23|18.03|18.24|18.04|18.23|18.03|5
1651317300000|2022-04-30 11:15:00|18.22|18.02|18.22|18.02|18.23|18.03|18.22|18.02|3
1651317310000|2022-04-30 11:15:10|18.21|18.01|18.21|18.01|18.21|18.01|18.21|18.01|1
1651317340000|2022-04-30 11:15:40|18.22|18.02|18.22|18.02|18.22|18.02|18.22|18.02|1
1651317420000|2022-04-30 11:17:00|18.23|18.03|18.23|18.03|18.23|18.03|18.22|18.02|3
1651317430000|2022-04-30 11:17:10|18.22|18.02|18.22|18.02|18.22|18.02|18.22|18.02|1
1651317620000|2022-04-30 11:20:20|18.21|18.01|18.21|18.01|18.21|18.01|18.21|18.01|1
1651317670000|2022-04-30 11:21:10|18.2|18|18.21|18.01|18.21|18.01|18.2|18|8
1651317680000|2022-04-30 11:21:20|18.2|18|18.21|18.01|18.21|18.01|18.2|18|2
1651317690000|2022-04-30 11:21:30|18.2|18|18.2|18|18.2|18|18.2|18|1
1651317730000|2022-04-30 11:22:10|18.21|18.01|18.21|18.01|18.21|18.01|18.21|18.01|1
1651317740000|2022-04-30 11:22:20|18.22|18.02|18.22|18.02|18.22|18.02|18.21|18.01|3
1651317770000|2022-04-30 11:22:50|18.21|18.01|18.21|18.01|18.22|18.02|18.21|18.01|3
1651317780000|2022-04-30 11:23:00|18.22|18.02|18.22|18.02|18.22|18.02|18.21|18.01|3
1651317940000|2022-04-30 11:25:40|18.21|18.01|18.21|18.01|18.21|18.01|18.21|18.01|1
1651318000000|2022-04-30 11:26:40|18.2|18|18.2|18|18.2|18|18.2|18|1
1651318010000|2022-04-30 11:26:50|18.19|17.99|18.19|17.99|18.19|17.99|18.19|17.99|1
1651318020000|2022-04-30 11:27:00|18.18|17.98|18.18|17.98|18.18|17.98|18.18|17.98|1
1651318090000|2022-04-30 11:28:10|18.19|17.99|18.19|17.99|18.19|17.99|18.18|17.98|3
1651318110000|2022-04-30 11:28:30|18.2|18|18.2|18|18.2|18|18.19|17.99|3
1651318200000|2022-04-30 11:30:00|18.21|18.01|18.21|18.01|18.21|18.01|18.21|18.01|1
1651318400000|2022-04-30 11:33:20|18.22|18.02|18.21|18.01|18.22|18.02|18.21|18.01|2
1651318410000|2022-04-30 11:33:30|18.22|18.02|18.21|18.01|18.22|18.02|18.21|18.01|4
1651318450000|2022-04-30 11:34:10|18.22|18.02|18.21|18.01|18.22|18.02|18.21|18.01|2
1651318460000|2022-04-30 11:34:20|18.22|18.02|18.21|18.01|18.22|18.02|18.21|18.01|2
1651318480000|2022-04-30 11:34:40|18.22|18.02|18.21|18.01|18.22|18.02|18.21|18.01|4
1651318610000|2022-04-30 11:36:50|18.2|18|18.2|18|18.2|18|18.2|18|1
1651318680000|2022-04-30 11:38:00|18.19|17.99|18.2|18|18.2|18|18.19|17.99|2
1651318690000|2022-04-30 11:38:10|18.19|17.99|18.19|17.99|18.19|17.99|18.19|17.99|1
1651318700000|2022-04-30 11:38:20|18.18|17.98|18.18|17.98|18.19|17.99|18.18|17.98|3
1651318710000|2022-04-30 11:38:30|18.19|17.99|18.19|17.99|18.19|17.99|18.18|17.98|3
1651318720000|2022-04-30 11:38:40|18.18|17.98|18.18|17.98|18.19|17.99|18.18|17.98|3
1651318750000|2022-04-30 11:39:10|18.17|17.97|18.15|17.95|18.18|17.98|18.15|17.95|5
1651318760000|2022-04-30 11:39:20|18.14|17.94|18.14|17.94|18.14|17.94|18.14|17.94|1
1651318770000|2022-04-30 11:39:30|18.15|17.95|18.15|17.95|18.15|17.95|18.15|17.95|1
1651318780000|2022-04-30 11:39:40|18.16|17.96|18.16|17.96|18.16|17.96|18.16|17.96|1
1651318800000|2022-04-30 11:40:00|18.15|17.95|18.15|17.95|18.15|17.95|18.15|17.95|1
1651318880000|2022-04-30 11:41:20|18.16|17.96|18.16|17.96|18.16|17.96|18.16|17.96|1
1651318930000|2022-04-30 11:42:10|18.17|17.97|18.17|17.97|18.17|17.97|18.17|17.97|1
1651318940000|2022-04-30 11:42:20|18.16|17.96|18.17|17.97|18.17|17.97|18.16|17.96|2
1651318950000|2022-04-30 11:42:30|18.16|17.96|18.16|17.96|18.17|17.97|18.16|17.96|5
1651319000000|2022-04-30 11:43:20|18.17|17.97|18.17|17.97|18.17|17.97|18.17|17.97|1
1651319010000|2022-04-30 11:43:30|18.16|17.96|18.17|17.97|18.17|17.97|18.16|17.96|2
1651319030000|2022-04-30 11:43:50|18.16|17.96|18.17|17.97|18.17|17.97|18.16|17.96|8
1651319040000|2022-04-30 11:44:00|18.16|17.96|18.16|17.96|18.16|17.96|18.16|17.96|1
1651319050000|2022-04-30 11:44:10|18.17|17.97|18.17|17.97|18.17|17.97|18.17|17.97|1
1651319240000|2022-04-30 11:47:20|18.18|17.98|18.18|17.98|18.18|17.98|18.18|17.98|1
1651319310000|2022-04-30 11:48:30|18.19|17.99|18.19|17.99|18.19|17.99|18.19|17.99|1
1651319320000|2022-04-30 11:48:40|18.18|17.98|18.19|17.99|18.19|17.99|18.18|17.98|2
1651319330000|2022-04-30 11:48:50|18.18|17.98|18.18|17.98|18.18|17.98|18.18|17.98|1
1651319360000|2022-04-30 11:49:20|18.17|17.97|18.18|17.98|18.18|17.98|18.17|17.97|6
1651319370000|2022-04-30 11:49:30|18.17|17.97|18.17|17.97|18.18|17.98|18.17|17.97|3
1651319390000|2022-04-30 11:49:50|18.18|17.98|18.18|17.98|18.18|17.98|18.18|17.98|1
1651319400000|2022-04-30 11:50:00|18.17|17.97|18.17|17.97|18.18|17.98|18.17|17.97|3
1651319410000|2022-04-30 11:50:10|18.18|17.98|18.17|17.97|18.18|17.98|18.17|17.97|10
1651319420000|2022-04-30 11:50:20|18.18|17.98|18.17|17.97|18.18|17.98|18.17|17.97|10
1651319430000|2022-04-30 11:50:30|18.18|17.98|18.17|17.97|18.18|17.98|18.17|17.97|6
1651319510000|2022-04-30 11:51:50|18.18|17.98|18.17|17.97|18.18|17.98|18.17|17.97|2
1651319520000|2022-04-30 11:52:00|18.18|17.98|18.17|17.97|18.18|17.98|18.17|17.97|2
1651319530000|2022-04-30 11:52:10|18.18|17.98|18.17|17.97|18.18|17.98|18.17|17.97|2
1651319540000|2022-04-30 11:52:20|18.18|17.98|18.17|17.97|18.18|17.98|18.17|17.97|2
1651319570000|2022-04-30 11:52:50|18.18|17.98|18.17|17.97|18.18|17.98|18.17|17.97|2
1651319580000|2022-04-30 11:53:00|18.18|17.98|18.18|17.98|18.18|17.98|18.17|17.97|5
1651319590000|2022-04-30 11:53:10|18.17|17.97|18.18|17.98|18.18|17.98|18.17|17.97|10
1651319770000|2022-04-30 11:56:10|18.17|17.97|18.17|17.97|18.18|17.98|18.17|17.97|7
1651319790000|2022-04-30 11:56:30|18.18|17.98|18.17|17.97|18.18|17.98|18.17|17.97|2
1651319920000|2022-04-30 11:58:40|18.16|17.96|18.16|17.96|18.16|17.96|18.16|17.96|1
1651319940000|2022-04-30 11:59:00|18.15|17.95|18.15|17.95|18.16|17.96|18.15|17.95|3
1651319980000|2022-04-30 11:59:40|18.14|17.94|18.14|17.94|18.15|17.95|18.14|17.94|7
1651319990000|2022-04-30 11:59:50|18.15|17.95|18.14|17.94|18.15|17.95|18.14|17.94|4
1651320040000|2022-04-30 12:00:40|18.15|17.95|18.15|17.95|18.15|17.95|18.15|17.95|1
1651320050000|2022-04-30 12:00:50|18.14|17.94|18.15|17.95|18.15|17.95|18.14|17.94|2
1651320060000|2022-04-30 12:01:00|18.14|17.94|18.14|17.94|18.14|17.94|18.14|17.94|1
1651320110000|2022-04-30 12:01:50|18.15|17.95|18.15|17.95|18.15|17.95|18.15|17.95|1
1651320180000|2022-04-30 12:03:00|18.16|17.96|18.16|17.96|18.16|17.96|18.16|17.96|1
1651320310000|2022-04-30 12:05:10|18.17|17.97|18.16|17.96|18.17|17.97|18.16|17.96|2
1651320320000|2022-04-30 12:05:20|18.17|17.97|18.17|17.97|18.17|17.97|18.16|17.96|3
1651320330000|2022-04-30 12:05:30|18.16|17.96|18.17|17.97|18.17|17.97|18.16|17.96|2
1651320340000|2022-04-30 12:05:40|18.18|17.98|18.18|17.98|18.18|17.98|18.17|17.97|3
1651320360000|2022-04-30 12:06:00|18.17|17.97|18.17|17.97|18.17|17.97|18.17|17.97|1
1651320380000|2022-04-30 12:06:20|18.18|17.98|18.18|17.98|18.18|17.98|18.18|17.98|1
1651320390000|2022-04-30 12:06:30|18.17|17.97|18.17|17.97|18.17|17.97|18.17|17.97|1
1651320400000|2022-04-30 12:06:40|18.18|17.98|18.18|17.98|18.18|17.98|18.18|17.98|1
1651320440000|2022-04-30 12:07:20|18.19|17.99|18.19|17.99|18.19|17.99|18.19|17.99|1
1651320460000|2022-04-30 12:07:40|18.2|18|18.2|18|18.2|18|18.2|18|1
1651320470000|2022-04-30 12:07:50|18.19|17.99|18.2|18|18.2|18|18.19|17.99|4
1651320480000|2022-04-30 12:08:00|18.19|17.99|18.19|17.99|18.19|17.99|18.19|17.99|1
1651320490000|2022-04-30 12:08:10|18.18|17.98|18.17|17.97|18.18|17.98|18.17|17.97|8
1651320550000|2022-04-30 12:09:10|18.16|17.96|18.16|17.96|18.17|17.97|18.16|17.96|3
1651320570000|2022-04-30 12:09:30|18.15|17.95|18.15|17.95|18.15|17.95|18.15|17.95|1
1651320580000|2022-04-30 12:09:40|18.16|17.96|18.15|17.95|18.16|17.96|18.15|17.95|6
1651320600000|2022-04-30 12:10:00|18.14|17.94|18.14|17.94|18.14|17.94|18.14|17.94|1
1651320620000|2022-04-30 12:10:20|18.13|17.93|18.14|17.94|18.14|17.94|18.13|17.93|4
1651320630000|2022-04-30 12:10:30|18.15|17.95|18.15|17.95|18.15|17.95|18.14|17.94|3
1651320640000|2022-04-30 12:10:40|18.16|17.96|18.18|17.98|18.18|17.98|18.16|17.96|5
1651320650000|2022-04-30 12:10:50|18.17|17.97|18.17|17.97|18.18|17.98|18.17|17.97|3
1651320680000|2022-04-30 12:11:20|18.16|17.96|18.16|17.96|18.16|17.96|18.16|17.96|1
1651320690000|2022-04-30 12:11:30|18.15|17.95|18.15|17.95|18.15|17.95|18.15|17.95|1
1651320720000|2022-04-30 12:12:00|18.16|17.96|18.16|17.96|18.16|17.96|18.15|17.95|3
1651320760000|2022-04-30 12:12:40|18.15|17.95|18.16|17.96|18.16|17.96|18.15|17.95|2
1651320770000|2022-04-30 12:12:50|18.15|17.95|18.16|17.96|18.16|17.96|18.15|17.95|4
1651320780000|2022-04-30 12:13:00|18.15|17.95|18.16|17.96|18.16|17.96|18.15|17.95|6
1651320790000|2022-04-30 12:13:10|18.15|17.95|18.15|17.95|18.16|17.96|18.15|17.95|3
1651320800000|2022-04-30 12:13:20|18.16|17.96|18.15|17.95|18.16|17.96|18.15|17.95|4
1651320810000|2022-04-30 12:13:30|18.16|17.96|18.16|17.96|18.16|17.96|18.15|17.95|7
1651320820000|2022-04-30 12:13:40|18.15|17.95|18.16|17.96|18.16|17.96|18.15|17.95|2
1651320840000|2022-04-30 12:14:00|18.15|17.95|18.16|17.96|18.16|17.96|18.15|17.95|6
1651320850000|2022-04-30 12:14:10|18.15|17.95|18.15|17.95|18.15|17.95|18.15|17.95|1
1651320870000|2022-04-30 12:14:30|18.14|17.94|18.15|17.95|18.15|17.95|18.14|17.94|2
1651320910000|2022-04-30 12:15:10|18.16|17.96|18.16|17.96|18.16|17.96|18.16|17.96|1
1651320920000|2022-04-30 12:15:20|18.15|17.95|18.15|17.95|18.16|17.96|18.15|17.95|3
1651320940000|2022-04-30 12:15:40|18.16|17.96|18.15|17.95|18.16|17.96|18.15|17.95|4
1651320990000|2022-04-30 12:16:30|18.14|17.94|18.14|17.94|18.14|17.94|18.14|17.94|1
1651321130000|2022-04-30 12:18:50|18.15|17.95|18.15|17.95|18.15|17.95|18.15|17.95|1
1651321180000|2022-04-30 12:19:40|18.14|17.94|18.14|17.94|18.14|17.94|18.14|17.94|1
1651321190000|2022-04-30 12:19:50|18.15|17.95|18.15|17.95|18.15|17.95|18.14|17.94|5
1651321200000|2022-04-30 12:20:00|18.14|17.94|18.14|17.94|18.15|17.95|18.14|17.94|3
1651321240000|2022-04-30 12:20:40|18.15|17.95|18.14|17.94|18.15|17.95|18.14|17.94|6
1651321400000|2022-04-30 12:23:20|18.15|17.95|18.15|17.95|18.15|17.95|18.15|17.95|1
1651321410000|2022-04-30 12:23:30|18.16|17.96|18.16|17.96|18.16|17.96|18.16|17.96|1
1651321430000|2022-04-30 12:23:50|18.17|17.97|18.17|17.97|18.17|17.97|18.17|17.97|1
1651321450000|2022-04-30 12:24:10|18.18|17.98|18.18|17.98|18.18|17.98|18.18|17.98|1
1651321470000|2022-04-30 12:24:30|18.19|17.99|18.19|17.99|18.19|17.99|18.19|17.99|1
1651321490000|2022-04-30 12:24:50|18.18|17.98|18.19|17.99|18.19|17.99|18.18|17.98|2
1651321500000|2022-04-30 12:25:00|18.18|17.98|18.18|17.98|18.18|17.98|18.18|17.98|1
1651321510000|2022-04-30 12:25:10|18.19|17.99|18.19|17.99|18.19|17.99|18.18|17.98|9
1651321520000|2022-04-30 12:25:20|18.18|17.98|18.18|17.98|18.19|17.99|18.18|17.98|5
1651321530000|2022-04-30 12:25:30|18.19|17.99|18.18|17.98|18.19|17.99|18.18|17.98|2
1651321570000|2022-04-30 12:26:10|18.19|17.99|18.19|17.99|18.19|17.99|18.19|17.99|1
1651321580000|2022-04-30 12:26:20|18.2|18|18.2|18|18.2|18|18.2|18|1
1651321590000|2022-04-30 12:26:30|18.21|18.01|18.21|18.01|18.21|18.01|18.21|18.01|1
1651321600000|2022-04-30 12:26:40|18.22|18.02|18.22|18.02|18.22|18.02|18.22|18.02|1
1651321610000|2022-04-30 12:26:50|18.21|18.01|18.21|18.01|18.22|18.02|18.21|18.01|3
1651321630000|2022-04-30 12:27:10|18.2|18|18.2|18|18.21|18.01|18.2|18|3
1651321660000|2022-04-30 12:27:40|18.21|18.01|18.2|18|18.21|18.01|18.2|18|2
1651321670000|2022-04-30 12:27:50|18.21|18.01|18.21|18.01|18.21|18.01|18.21|18.01|1
1651321680000|2022-04-30 12:28:00|18.22|18.02|18.21|18.01|18.22|18.02|18.21|18.01|2
1651321690000|2022-04-30 12:28:10|18.22|18.02|18.22|18.02|18.22|18.02|18.21|18.01|3
1651321700000|2022-04-30 12:28:20|18.21|18.01|18.22|18.02|18.22|18.02|18.21|18.01|4
1651321710000|2022-04-30 12:28:30|18.21|18.01|18.22|18.02|18.22|18.02|18.21|18.01|2
1651321720000|2022-04-30 12:28:40|18.21|18.01|18.22|18.02|18.22|18.02|18.21|18.01|4
1651321730000|2022-04-30 12:28:50|18.21|18.01|18.21|18.01|18.22|18.02|18.21|18.01|3
1651321740000|2022-04-30 12:29:00|18.22|18.02|18.22|18.02|18.22|18.02|18.21|18.01|3
1651321760000|2022-04-30 12:29:20|18.21|18.01|18.2|18|18.21|18.01|18.2|18|2
1651321780000|2022-04-30 12:29:40|18.19|17.99|18.19|17.99|18.2|18|18.19|17.99|3
1651321800000|2022-04-30 12:30:00|18.2|18|18.2|18|18.2|18|18.2|18|1
1651321850000|2022-04-30 12:30:50|18.21|18.01|18.2|18|18.21|18.01|18.2|18|2
1651321920000|2022-04-30 12:32:00|18.19|17.99|18.2|18|18.2|18|18.19|17.99|2
1651322010000|2022-04-30 12:33:30|18.19|17.99|18.19|17.99|18.19|17.99|18.19|17.99|1
1651322020000|2022-04-30 12:33:40|18.2|18|18.2|18|18.2|18|18.2|18|1
1651322060000|2022-04-30 12:34:20|18.19|17.99|18.19|17.99|18.19|17.99|18.19|17.99|1
1651322110000|2022-04-30 12:35:10|18.18|17.98|18.18|17.98|18.18|17.98|18.18|17.98|1
1651322140000|2022-04-30 12:35:40|18.17|17.97|18.17|17.97|18.17|17.97|18.17|17.97|1
1651322160000|2022-04-30 12:36:00|18.18|17.98|18.18|17.98|18.18|17.98|18.17|17.97|5
1651322170000|2022-04-30 12:36:10|18.17|17.97|18.17|17.97|18.18|17.98|18.17|17.97|11
1651322250000|2022-04-30 12:37:30|18.18|17.98|18.18|17.98|18.18|17.98|18.18|17.98|1
1651322260000|2022-04-30 12:37:40|18.19|17.99|18.19|17.99|18.19|17.99|18.19|17.99|1
1651322270000|2022-04-30 12:37:50|18.18|17.98|18.19|17.99|18.19|17.99|18.18|17.98|4
1651322320000|2022-04-30 12:38:40|18.18|17.98|18.18|17.98|18.18|17.98|18.18|17.98|1
1651322340000|2022-04-30 12:39:00|18.19|17.99|18.19|17.99|18.19|17.99|18.19|17.99|1
1651322350000|2022-04-30 12:39:10|18.18|17.98|18.18|17.98|18.18|17.98|18.18|17.98|1
1651322360000|2022-04-30 12:39:20|18.19|17.99|18.18|17.98|18.19|17.99|18.18|17.98|6
1651322370000|2022-04-30 12:39:30|18.19|17.99|18.19|17.99|18.19|17.99|18.19|17.99|1
1651322420000|2022-04-30 12:40:20|18.2|18|18.19|17.99|18.2|18|18.19|17.99|2
1651322430000|2022-04-30 12:40:30|18.18|17.98|18.17|17.97|18.18|17.98|18.17|17.97|2
1651322440000|2022-04-30 12:40:40|18.16|17.96|18.16|17.96|18.16|17.96|18.16|17.96|1
1651322470000|2022-04-30 12:41:10|18.15|17.95|18.16|17.96|18.16|17.96|18.15|17.95|2
1651322480000|2022-04-30 12:41:20|18.15|17.95|18.15|17.95|18.15|17.95|18.15|17.95|1
1651322500000|2022-04-30 12:41:40|18.16|17.96|18.15|17.95|18.16|17.96|18.15|17.95|4
1651322510000|2022-04-30 12:41:50|18.16|17.96|18.15|17.95|18.16|17.96|18.15|17.95|10
1651322610000|2022-04-30 12:43:30|18.14|17.94|18.14|17.94|18.15|17.95|18.14|17.94|3
1651322620000|2022-04-30 12:43:40|18.13|17.93|18.14|17.94|18.14|17.94|18.13|17.93|2
1651322630000|2022-04-30 12:43:50|18.13|17.93|18.14|17.94|18.14|17.94|18.13|17.93|2
1651322670000|2022-04-30 12:44:30|18.13|17.93|18.13|17.93|18.13|17.93|18.13|17.93|1
1651322700000|2022-04-30 12:45:00|18.14|17.94|18.14|17.94|18.14|17.94|18.14|17.94|1
1651322710000|2022-04-30 12:45:10|18.15|17.95|18.14|17.94|18.15|17.95|18.14|17.94|10
1651322720000|2022-04-30 12:45:20|18.13|17.93|18.14|17.94|18.14|17.94|18.13|17.93|4
1651322730000|2022-04-30 12:45:30|18.13|17.93|18.13|17.93|18.13|17.93|18.13|17.93|1
1651322750000|2022-04-30 12:45:50|18.12|17.92|18.13|17.93|18.13|17.93|18.12|17.92|4
1651322760000|2022-04-30 12:46:00|18.12|17.92|18.13|17.93|18.13|17.93|18.12|17.92|2
1651322780000|2022-04-30 12:46:20|18.14|17.94|18.14|17.94|18.14|17.94|18.13|17.93|3
1651322810000|2022-04-30 12:46:50|18.15|17.95|18.16|17.96|18.16|17.96|18.14|17.94|4
1651322830000|2022-04-30 12:47:10|18.15|17.95|18.15|17.95|18.15|17.95|18.15|17.95|1
1651322850000|2022-04-30 12:47:30|18.16|17.96|18.16|17.96|18.16|17.96|18.16|17.96|1
1651322920000|2022-04-30 12:48:40|18.17|17.97|18.17|17.97|18.17|17.97|18.16|17.96|5
1651323060000|2022-04-30 12:51:00|18.16|17.96|18.16|17.96|18.16|17.96|18.16|17.96|1
1651323100000|2022-04-30 12:51:40|18.15|17.95|18.16|17.96|18.16|17.96|18.15|17.95|2
1651323110000|2022-04-30 12:51:50|18.15|17.95|18.15|17.95|18.15|17.95|18.15|17.95|1
1651323120000|2022-04-30 12:52:00|18.16|17.96|18.15|17.95|18.16|17.96|18.15|17.95|4
1651323130000|2022-04-30 12:52:10|18.16|17.96|18.16|17.96|18.16|17.96|18.16|17.96|1
1651323240000|2022-04-30 12:54:00|18.17|17.97|18.17|17.97|18.17|17.97|18.17|17.97|1
1651323250000|2022-04-30 12:54:10|18.16|17.96|18.16|17.96|18.17|17.97|18.16|17.96|3
1651323260000|2022-04-30 12:54:20|18.17|17.97|18.16|17.96|18.17|17.97|18.16|17.96|6
1651323270000|2022-04-30 12:54:30|18.17|17.97|18.16|17.96|18.17|17.97|18.16|17.96|4
1651323280000|2022-04-30 12:54:40|18.17|17.97|18.16|17.96|18.17|17.97|18.16|17.96|4
1651323290000|2022-04-30 12:54:50|18.17|17.97|18.16|17.96|18.17|17.97|18.16|17.96|4
1651323300000|2022-04-30 12:55:00|18.17|17.97|18.17|17.97|18.17|17.97|18.16|17.96|3
1651323310000|2022-04-30 12:55:10|18.18|17.98|18.18|17.98|18.18|17.98|18.18|17.98|1
1651323320000|2022-04-30 12:55:20|18.17|17.97|18.17|17.97|18.17|17.97|18.17|17.97|1
1651323370000|2022-04-30 12:56:10|18.18|17.98|18.17|17.97|18.18|17.98|18.17|17.97|6
1651323380000|2022-04-30 12:56:20|18.18|17.98|18.18|17.98|18.18|17.98|18.17|17.97|3
1651323390000|2022-04-30 12:56:30|18.17|17.97|18.17|17.97|18.18|17.98|18.17|17.97|3
1651323410000|2022-04-30 12:56:50|18.16|17.96|18.17|17.97|18.17|17.97|18.16|17.96|2
1651323420000|2022-04-30 12:57:00|18.16|17.96|18.17|17.97|18.17|17.97|18.16|17.96|2
1651323460000|2022-04-30 12:57:40|18.16|17.96|18.16|17.96|18.16|17.96|18.16|17.96|1
1651323520000|2022-04-30 12:58:40|18.15|17.95|18.16|17.96|18.16|17.96|18.15|17.95|4
1651323550000|2022-04-30 12:59:10|18.17|17.97|18.17|17.97|18.17|17.97|18.17|17.97|1
1651323560000|2022-04-30 12:59:20|18.16|17.96|18.16|17.96|18.16|17.96|18.16|17.96|1
1651323570000|2022-04-30 12:59:30|18.17|17.97|18.16|17.96|18.17|17.97|18.16|17.96|2
1651323600000|2022-04-30 13:00:00|18.15|17.95|18.16|17.96|18.16|17.96|18.15|17.95|2
1651323610000|2022-04-30 13:00:10|18.15|17.95|18.15|17.95|18.16|17.96|18.15|17.95|7
1651323640000|2022-04-30 13:00:40|18.16|17.96|18.15|17.95|18.16|17.96|18.15|17.95|4
1651323650000|2022-04-30 13:00:50|18.16|17.96|18.16|17.96|18.16|17.96|18.16|17.96|1
1651323680000|2022-04-30 13:01:20|18.17|17.97|18.17|17.97|18.17|17.97|18.17|17.97|1
1651323740000|2022-04-30 13:02:20|18.18|17.98|18.18|17.98|18.18|17.98|18.18|17.98|1
1651323750000|2022-04-30 13:02:30|18.19|17.99|18.19|17.99|18.19|17.99|18.19|17.99|1
1651323770000|2022-04-30 13:02:50|18.18|17.98|18.18|17.98|18.19|17.99|18.18|17.98|5
1651323780000|2022-04-30 13:03:00|18.19|17.99|18.17|17.97|18.19|17.99|18.17|17.97|3
1651323800000|2022-04-30 13:03:20|18.16|17.96|18.17|17.97|18.17|17.97|18.16|17.96|2
1651323810000|2022-04-30 13:03:30|18.16|17.96|18.15|17.95|18.17|17.97|18.15|17.95|10
1651323820000|2022-04-30 13:03:40|18.16|17.96|18.14|17.94|18.16|17.96|18.14|17.94|7
1651323830000|2022-04-30 13:03:50|18.15|17.95|18.14|17.94|18.15|17.95|18.14|17.94|2
1651323850000|2022-04-30 13:04:10|18.15|17.95|18.16|17.96|18.16|17.96|18.15|17.95|2
1651323940000|2022-04-30 13:05:40|18.17|17.97|18.17|17.97|18.17|17.97|18.17|17.97|1
1651323960000|2022-04-30 13:06:00|18.18|17.98|18.17|17.97|18.18|17.98|18.17|17.97|2
1651323970000|2022-04-30 13:06:10|18.18|17.98|18.18|17.98|18.18|17.98|18.18|17.98|1
1651323980000|2022-04-30 13:06:20|18.19|17.99|18.19|17.99|18.19|17.99|18.18|17.98|3
1651323990000|2022-04-30 13:06:30|18.2|18|18.21|18.01|18.21|18.01|18.2|18|4
1651324000000|2022-04-30 13:06:40|18.22|18.02|18.22|18.02|18.22|18.02|18.21|18.01|3
1651324010000|2022-04-30 13:06:50|18.23|18.03|18.24|18.04|18.24|18.04|18.23|18.03|4
1651324020000|2022-04-30 13:07:00|18.23|18.03|18.23|18.03|18.23|18.03|18.22|18.02|9
1651324030000|2022-04-30 13:07:10|18.22|18.02|18.22|18.02|18.22|18.02|18.22|18.02|1
1651324040000|2022-04-30 13:07:20|18.23|18.03|18.22|18.02|18.23|18.03|18.22|18.02|2
1651324080000|2022-04-30 13:08:00|18.21|18.01|18.21|18.01|18.21|18.01|18.21|18.01|1
1651324090000|2022-04-30 13:08:10|18.2|18|18.2|18|18.21|18.01|18.2|18|3
1651324210000|2022-04-30 13:10:10|18.21|18.01|18.21|18.01|18.21|18.01|18.21|18.01|1
1651324240000|2022-04-30 13:10:40|18.2|18|18.21|18.01|18.21|18.01|18.2|18|2
1651324250000|2022-04-30 13:10:50|18.2|18|18.2|18|18.2|18|18.2|18|1
1651324260000|2022-04-30 13:11:00|18.21|18.01|18.21|18.01|18.21|18.01|18.2|18|3
1651324270000|2022-04-30 13:11:10|18.2|18|18.21|18.01|18.21|18.01|18.2|18|2
1651324280000|2022-04-30 13:11:20|18.2|18|18.21|18.01|18.21|18.01|18.2|18|2
1651324320000|2022-04-30 13:12:00|18.2|18|18.2|18|18.2|18|18.2|18|1
1651324370000|2022-04-30 13:12:50|18.21|18.01|18.21|18.01|18.21|18.01|18.21|18.01|1
1651324390000|2022-04-30 13:13:10|18.22|18.02|18.23|18.03|18.23|18.03|18.22|18.02|2
1651324400000|2022-04-30 13:13:20|18.22|18.02|18.22|18.02|18.22|18.02|18.22|18.02|1
1651324420000|2022-04-30 13:13:40|18.21|18.01|18.21|18.01|18.21|18.01|18.21|18.01|1
1651324430000|2022-04-30 13:13:50|18.2|18|18.2|18|18.21|18.01|18.2|18|3
1651324440000|2022-04-30 13:14:00|18.21|18.01|18.2|18|18.21|18.01|18.2|18|2
1651324510000|2022-04-30 13:15:10|18.21|18.01|18.2|18|18.21|18.01|18.2|18|4
1651324550000|2022-04-30 13:15:50|18.21|18.01|18.21|18.01|18.21|18.01|18.21|18.01|1
1651324560000|2022-04-30 13:16:00|18.2|18|18.21|18.01|18.21|18.01|18.2|18|2
1651324610000|2022-04-30 13:16:50|18.22|18.02|18.21|18.01|18.22|18.02|18.21|18.01|6
1651324710000|2022-04-30 13:18:30|18.22|18.02|18.22|18.02|18.22|18.02|18.22|18.02|1
1651324750000|2022-04-30 13:19:10|18.23|18.03|18.22|18.02|18.23|18.03|18.22|18.02|2
1651324760000|2022-04-30 13:19:20|18.23|18.03|18.23|18.03|18.23|18.03|18.22|18.02|3
1651324840000|2022-04-30 13:20:40|18.22|18.02|18.22|18.02|18.22|18.02|18.22|18.02|1
1651324880000|2022-04-30 13:21:20|18.23|18.03|18.23|18.03|18.23|18.03|18.23|18.03|1
1651324950000|2022-04-30 13:22:30|18.22|18.02|18.22|18.02|18.22|18.02|18.22|18.02|1
1651325060000|2022-04-30 13:24:20|18.21|18.01|18.21|18.01|18.21|18.01|18.21|18.01|1
1651325110000|2022-04-30 13:25:10|18.2|18|18.2|18|18.2|18|18.2|18|1
1651325160000|2022-04-30 13:26:00|18.19|17.99|18.18|17.98|18.19|17.99|18.18|17.98|2
1651325170000|2022-04-30 13:26:10|18.19|17.99|18.18|17.98|18.19|17.99|18.18|17.98|2
1651325180000|2022-04-30 13:26:20|18.19|17.99|18.19|17.99|18.19|17.99|18.18|17.98|3
1651325200000|2022-04-30 13:26:40|18.18|17.98|18.18|17.98|18.19|17.99|18.18|17.98|7
1651325210000|2022-04-30 13:26:50|18.19|17.99|18.17|17.97|18.19|17.99|18.17|17.97|11
1651325220000|2022-04-30 13:27:00|18.16|17.96|18.17|17.97|18.17|17.97|18.16|17.96|6
1651325230000|2022-04-30 13:27:10|18.18|17.98|18.18|17.98|18.18|17.98|18.18|17.98|1
1651325240000|2022-04-30 13:27:20|18.17|17.97|18.17|17.97|18.18|17.98|18.17|17.97|13
1651325250000|2022-04-30 13:27:30|18.18|17.98|18.17|17.97|18.18|17.98|18.17|17.97|2
1651325260000|2022-04-30 13:27:40|18.18|17.98|18.18|17.98|18.18|17.98|18.18|17.98|1
1651325280000|2022-04-30 13:28:00|18.19|17.99|18.19|17.99|18.19|17.99|18.19|17.99|1
1651325300000|2022-04-30 13:28:20|18.18|17.98|18.18|17.98|18.18|17.98|18.18|17.98|1
1651325410000|2022-04-30 13:30:10|18.19|17.99|18.18|17.98|18.19|17.99|18.18|17.98|2
1651325420000|2022-04-30 13:30:20|18.19|17.99|18.2|18|18.2|18|18.19|17.99|4
1651325560000|2022-04-30 13:32:40|18.19|17.99|18.19|17.99|18.19|17.99|18.19|17.99|1
1651325590000|2022-04-30 13:33:10|18.18|17.98|18.17|17.97|18.18|17.98|18.17|17.97|2
1651325600000|2022-04-30 13:33:20|18.16|17.96|18.16|17.96|18.16|17.96|18.15|17.95|7
1651325610000|2022-04-30 13:33:30|18.17|17.97|18.17|17.97|18.17|17.97|18.16|17.96|3
1651325620000|2022-04-30 13:33:40|18.16|17.96|18.16|17.96|18.16|17.96|18.16|17.96|1
1651325630000|2022-04-30 13:33:50|18.15|17.95|18.15|17.95|18.15|17.95|18.15|17.95|1
1651325640000|2022-04-30 13:34:00|18.14|17.94|18.14|17.94|18.15|17.95|18.14|17.94|3
1651325650000|2022-04-30 13:34:10|18.13|17.93|18.14|17.94|18.14|17.94|18.13|17.93|8
1651325660000|2022-04-30 13:34:20|18.13|17.93|18.13|17.93|18.14|17.94|18.13|17.93|7
1651325670000|2022-04-30 13:34:30|18.14|17.94|18.13|17.93|18.14|17.94|18.13|17.93|2
1651325680000|2022-04-30 13:34:40|18.12|17.92|18.12|17.92|18.13|17.93|18.12|17.92|7
1651325700000|2022-04-30 13:35:00|18.13|17.93|18.13|17.93|18.13|17.93|18.12|17.92|3
1651325710000|2022-04-30 13:35:10|18.12|17.92|18.15|17.95|18.15|17.95|18.12|17.92|4
1651325720000|2022-04-30 13:35:20|18.14|17.94|18.15|17.95|18.15|17.95|18.14|17.94|2
1651325750000|2022-04-30 13:35:50|18.14|17.94|18.15|17.95|18.15|17.95|18.14|17.94|2
1651325760000|2022-04-30 13:36:00|18.14|17.94|18.14|17.94|18.15|17.95|18.14|17.94|3
1651325790000|2022-04-30 13:36:30|18.13|17.93|18.12|17.92|18.13|17.93|18.12|17.92|2
1651325810000|2022-04-30 13:36:50|18.11|17.91|18.11|17.91|18.11|17.91|18.11|17.91|1
1651325830000|2022-04-30 13:37:10|18.12|17.92|18.12|17.92|18.12|17.92|18.12|17.92|1
1651325880000|2022-04-30 13:38:00|18.11|17.91|18.11|17.91|18.12|17.92|18.11|17.91|5
1651325890000|2022-04-30 13:38:10|18.12|17.92|18.11|17.91|18.12|17.92|18.11|17.91|4
1651325900000|2022-04-30 13:38:20|18.12|17.92|18.12|17.92|18.12|17.92|18.12|17.92|1
1651325910000|2022-04-30 13:38:30|18.11|17.91|18.11|17.91|18.12|17.92|18.11|17.91|7
1651325920000|2022-04-30 13:38:40|18.12|17.92|18.12|17.92|18.12|17.92|18.11|17.91|3
1651325930000|2022-04-30 13:38:50|18.13|17.93|18.12|17.92|18.13|17.93|18.12|17.92|2
1651325940000|2022-04-30 13:39:00|18.13|17.93|18.13|17.93|18.13|17.93|18.12|17.92|3
1651325980000|2022-04-30 13:39:40|18.12|17.92|18.12|17.92|18.13|17.93|18.12|17.92|3
1651326060000|2022-04-30 13:41:00|18.11|17.91|18.11|17.91|18.12|17.92|18.11|17.91|3
1651326090000|2022-04-30 13:41:30|18.1|17.9|18.1|17.9|18.1|17.9|18.1|17.9|1
1651326130000|2022-04-30 13:42:10|18.11|17.91|18.11|17.91|18.11|17.91|18.11|17.91|1
1651326150000|2022-04-30 13:42:30|18.1|17.9|18.1|17.9|18.11|17.91|18.1|17.9|7
1651326160000|2022-04-30 13:42:40|18.09|17.89|18.08|17.88|18.09|17.89|18.08|17.88|2
1651326200000|2022-04-30 13:43:20|18.09|17.89|18.08|17.88|18.09|17.89|18.08|17.88|2
1651326210000|2022-04-30 13:43:30|18.07|17.87|18.08|17.88|18.08|17.88|18.07|17.87|2
1651326230000|2022-04-30 13:43:50|18.09|17.89|18.08|17.88|18.09|17.89|18.08|17.88|4
1651326240000|2022-04-30 13:44:00|18.09|17.89|18.09|17.89|18.09|17.89|18.09|17.89|1
1651326250000|2022-04-30 13:44:10|18.1|17.9|18.09|17.89|18.1|17.9|18.09|17.89|4
1651326260000|2022-04-30 13:44:20|18.08|17.88|18.08|17.88|18.08|17.88|18.08|17.88|1
1651326280000|2022-04-30 13:44:40|18.07|17.87|18.08|17.88|18.08|17.88|18.07|17.87|2
1651326290000|2022-04-30 13:44:50|18.07|17.87|18.07|17.87|18.07|17.87|18.07|17.87|1
1651326300000|2022-04-30 13:45:00|18.08|17.88|18.08|17.88|18.08|17.88|18.07|17.87|7
1651326310000|2022-04-30 13:45:10|18.09|17.89|18.09|17.89|18.09|17.89|18.09|17.89|1
1651326370000|2022-04-30 13:46:10|18.08|17.88|18.08|17.88|18.09|17.89|18.08|17.88|3
1651326380000|2022-04-30 13:46:20|18.09|17.89|18.08|17.88|18.09|17.89|18.08|17.88|6
1651326400000|2022-04-30 13:46:40|18.09|17.89|18.09|17.89|18.09|17.89|18.09|17.89|1
1651326430000|2022-04-30 13:47:10|18.1|17.9|18.1|17.9|18.1|17.9|18.1|17.9|1
1651326480000|2022-04-30 13:48:00|18.09|17.89|18.09|17.89|18.09|17.89|18.09|17.89|1
1651326520000|2022-04-30 13:48:40|18.08|17.88|18.07|17.87|18.08|17.88|18.07|17.87|2
1651326530000|2022-04-30 13:48:50|18.06|17.86|18.06|17.86|18.06|17.86|18.06|17.86|1
1651326540000|2022-04-30 13:49:00|18.07|17.87|18.06|17.86|18.07|17.87|18.06|17.86|2
1651326550000|2022-04-30 13:49:10|18.05|17.85|18.05|17.85|18.05|17.85|18.05|17.85|1
1651326560000|2022-04-30 13:49:20|18.04|17.84|18.05|17.85|18.05|17.85|18.04|17.84|2
1651326580000|2022-04-30 13:49:40|18.06|17.86|18.06|17.86|18.06|17.86|18.05|17.85|5
1651326600000|2022-04-30 13:50:00|18.07|17.87|18.07|17.87|18.07|17.87|18.06|17.86|5
1651326620000|2022-04-30 13:50:20|18.06|17.86|18.06|17.86|18.06|17.86|18.06|17.86|1
1651326650000|2022-04-30 13:50:50|18.07|17.87|18.07|17.87|18.07|17.87|18.07|17.87|1
1651326670000|2022-04-30 13:51:10|18.06|17.86|18.06|17.86|18.06|17.86|18.06|17.86|1
1651326690000|2022-04-30 13:51:30|18.05|17.85|18.05|17.85|18.05|17.85|18.05|17.85|1
1651326720000|2022-04-30 13:52:00|18.06|17.86|18.07|17.87|18.07|17.87|18.06|17.86|2
1651326730000|2022-04-30 13:52:10|18.08|17.88|18.08|17.88|18.08|17.88|18.08|17.88|1
1651326760000|2022-04-30 13:52:40|18.09|17.89|18.09|17.89|18.09|17.89|18.09|17.89|1
1651326770000|2022-04-30 13:52:50|18.08|17.88|18.08|17.88|18.08|17.88|18.08|17.88|1
1651326800000|2022-04-30 13:53:20|18.09|17.89|18.08|17.88|18.09|17.89|18.08|17.88|8
1651326830000|2022-04-30 13:53:50|18.07|17.87|18.08|17.88|18.08|17.88|18.07|17.87|2
1651326870000|2022-04-30 13:54:30|18.07|17.87|18.07|17.87|18.08|17.88|18.07|17.87|3
1651326930000|2022-04-30 13:55:30|18.06|17.86|18.06|17.86|18.07|17.87|18.06|17.86|3
1651327080000|2022-04-30 13:58:00|18.05|17.85|18.05|17.85|18.05|17.85|18.05|17.85|1
1651327090000|2022-04-30 13:58:10|18.06|17.86|18.05|17.85|18.06|17.86|18.05|17.85|4
1651327160000|2022-04-30 13:59:20|18.04|17.84|18.04|17.84|18.04|17.84|18.04|17.84|1
1651327170000|2022-04-30 13:59:30|18.03|17.83|18.04|17.84|18.04|17.84|18.03|17.83|6
1651327200000|2022-04-30 14:00:00|18.05|17.85|18.05|17.85|18.05|17.85|18.05|17.85|1
1651327220000|2022-04-30 14:00:20|18.06|17.86|18.07|17.87|18.07|17.87|18.06|17.86|4
1651327260000|2022-04-30 14:01:00|18.08|17.88|18.08|17.88|18.08|17.88|18.07|17.87|3
1651327300000|2022-04-30 14:01:40|18.07|17.87|18.07|17.87|18.08|17.88|18.07|17.87|3
1651327320000|2022-04-30 14:02:00|18.06|17.86|18.06|17.86|18.06|17.86|18.06|17.86|1
1651327330000|2022-04-30 14:02:10|18.05|17.85|18.05|17.85|18.06|17.86|18.05|17.85|11
1651327340000|2022-04-30 14:02:20|18.06|17.86|18.05|17.85|18.06|17.86|18.05|17.85|8
1651327350000|2022-04-30 14:02:30|18.04|17.84|18.04|17.84|18.04|17.84|18.04|17.84|1
1651327360000|2022-04-30 14:02:40|18.05|17.85|18.04|17.84|18.05|17.85|18.04|17.84|2
1651327380000|2022-04-30 14:03:00|18.03|17.83|18.02|17.82|18.04|17.84|18.02|17.82|6
1651327390000|2022-04-30 14:03:10|18.01|17.81|18|17.8|18.01|17.81|17.99|17.79|4
1651327400000|2022-04-30 14:03:20|18.01|17.81|18.01|17.81|18.01|17.81|18.01|17.81|1
1651327410000|2022-04-30 14:03:30|18.02|17.82|18.01|17.81|18.02|17.82|18.01|17.81|2
1651327420000|2022-04-30 14:03:40|18.02|17.82|18.01|17.81|18.02|17.82|18.01|17.81|2
1651327470000|2022-04-30 14:04:30|18.02|17.82|18.02|17.82|18.02|17.82|18.02|17.82|1
1651327480000|2022-04-30 14:04:40|18.03|17.83|18.04|17.84|18.04|17.84|18.03|17.83|2
1651327490000|2022-04-30 14:04:50|18.05|17.85|18.05|17.85|18.05|17.85|18.05|17.85|1
1651327500000|2022-04-30 14:05:00|18.06|17.86|18.06|17.86|18.07|17.87|18.06|17.86|7
1651327510000|2022-04-30 14:05:10|18.05|17.85|18.05|17.85|18.06|17.86|18.05|17.85|3
1651327540000|2022-04-30 14:05:40|18.06|17.86|18.06|17.86|18.06|17.86|18.06|17.86|1
1651327550000|2022-04-30 14:05:50|18.07|17.87|18.07|17.87|18.07|17.87|18.07|17.87|1
1651327570000|2022-04-30 14:06:10|18.08|17.88|18.08|17.88|18.08|17.88|18.08|17.88|1
1651327580000|2022-04-30 14:06:20|18.07|17.87|18.09|17.89|18.09|17.89|18.07|17.87|5
1651327590000|2022-04-30 14:06:30|18.1|17.9|18.11|17.91|18.11|17.91|18.1|17.9|2
1651327600000|2022-04-30 14:06:40|18.1|17.9|18.11|17.91|18.11|17.91|18.1|17.9|2
1651327610000|2022-04-30 14:06:50|18.12|17.92|18.12|17.92|18.13|17.93|18.12|17.92|3
1651327620000|2022-04-30 14:07:00|18.13|17.93|18.13|17.93|18.13|17.93|18.13|17.93|1
1651327640000|2022-04-30 14:07:20|18.12|17.92|18.11|17.91|18.12|17.92|18.11|17.91|4
1651327650000|2022-04-30 14:07:30|18.1|17.9|18.1|17.9|18.1|17.9|18.1|17.9|1
1651327670000|2022-04-30 14:07:50|18.11|17.91|18.11|17.91|18.11|17.91|18.11|17.91|1
1651327680000|2022-04-30 14:08:00|18.1|17.9|18.11|17.91|18.11|17.91|18.1|17.9|2
1651327690000|2022-04-30 14:08:10|18.1|17.9|18.1|17.9|18.1|17.9|18.1|17.9|1
1651327700000|2022-04-30 14:08:20|18.11|17.91|18.1|17.9|18.11|17.91|18.1|17.9|2
1651327720000|2022-04-30 14:08:40|18.11|17.91|18.11|17.91|18.11|17.91|18.1|17.9|3
1651327740000|2022-04-30 14:09:00|18.1|17.9|18.1|17.9|18.1|17.9|18.09|17.89|3
1651327760000|2022-04-30 14:09:20|18.09|17.89|18.07|17.87|18.09|17.89|18.07|17.87|3
1651327770000|2022-04-30 14:09:30|18.08|17.88|18.08|17.88|18.08|17.88|18.08|17.88|1
1651327790000|2022-04-30 14:09:50|18.09|17.89|18.09|17.89|18.09|17.89|18.09|17.89|1
1651327810000|2022-04-30 14:10:10|18.1|17.9|18.09|17.89|18.1|17.9|18.09|17.89|4
1651327820000|2022-04-30 14:10:20|18.08|17.88|18.08|17.88|18.09|17.89|18.08|17.88|5
1651327830000|2022-04-30 14:10:30|18.09|17.89|18.09|17.89|18.09|17.89|18.08|17.88|3
1651327860000|2022-04-30 14:11:00|18.08|17.88|18.08|17.88|18.08|17.88|18.08|17.88|1
1651327880000|2022-04-30 14:11:20|18.09|17.89|18.09|17.89|18.09|17.89|18.09|17.89|1
1651327890000|2022-04-30 14:11:30|18.1|17.9|18.1|17.9|18.1|17.9|18.1|17.9|1
1651327900000|2022-04-30 14:11:40|18.09|17.89|18.09|17.89|18.09|17.89|18.09|17.89|1
1651327920000|2022-04-30 14:12:00|18.08|17.88|18.08|17.88|18.08|17.88|18.08|17.88|1
1651328000000|2022-04-30 14:13:20|18.07|17.87|18.08|17.88|18.08|17.88|18.07|17.87|2
1651328030000|2022-04-30 14:13:50|18.09|17.89|18.09|17.89|18.09|17.89|18.09|17.89|1
1651328070000|2022-04-30 14:14:30|18.08|17.88|18.09|17.89|18.09|17.89|18.08|17.88|4
1651328120000|2022-04-30 14:15:20|18.08|17.88|18.07|17.87|18.08|17.88|18.07|17.87|4
1651328130000|2022-04-30 14:15:30|18.08|17.88|18.07|17.87|18.08|17.88|18.07|17.87|4
1651328140000|2022-04-30 14:15:40|18.08|17.88|18.08|17.88|18.08|17.88|18.07|17.87|5
1651328150000|2022-04-30 14:15:50|18.07|17.87|18.08|17.88|18.08|17.88|18.07|17.87|8
1651328160000|2022-04-30 14:16:00|18.07|17.87|18.07|17.87|18.07|17.87|18.07|17.87|1
1651328170000|2022-04-30 14:16:10|18.06|17.86|18.06|17.86|18.06|17.86|18.06|17.86|1
1651328180000|2022-04-30 14:16:20|18.05|17.85|18.04|17.84|18.05|17.85|18.04|17.84|2
1651328190000|2022-04-30 14:16:30|18.03|17.83|18.03|17.83|18.03|17.83|18.03|17.83|1
1651328200000|2022-04-30 14:16:40|18.02|17.82|18.03|17.83|18.03|17.83|18.02|17.82|2
1651328220000|2022-04-30 14:17:00|18.02|17.82|18.02|17.82|18.02|17.82|18.02|17.82|1
1651328230000|2022-04-30 14:17:10|18.01|17.81|18.01|17.81|18.02|17.82|18.01|17.81|5
1651328260000|2022-04-30 14:17:40|18.02|17.82|18.02|17.82|18.02|17.82|18.02|17.82|1
1651328280000|2022-04-30 14:18:00|18.01|17.81|18.02|17.82|18.02|17.82|18.01|17.81|2
1651328290000|2022-04-30 14:18:10|18.01|17.81|18.01|17.81|18.02|17.82|18.01|17.81|15
1651328370000|2022-04-30 14:19:30|18|17.8|18|17.8|18|17.8|18|17.8|1
1651328380000|2022-04-30 14:19:40|18.01|17.81|18.01|17.81|18.01|17.81|18|17.8|5
1651328390000|2022-04-30 14:19:50|18|17.8|17.99|17.79|18|17.8|17.99|17.79|2
1651328400000|2022-04-30 14:20:00|18|17.8|18|17.8|18|17.8|17.99|17.79|9
1651328410000|2022-04-30 14:20:10|18.01|17.81|18|17.8|18.01|17.81|18|17.8|2
1651328420000|2022-04-30 14:20:20|18.01|17.81|18.01|17.81|18.01|17.81|18|17.8|3
1651328430000|2022-04-30 14:20:30|18|17.8|18|17.8|18|17.8|18|17.8|1
1651328520000|2022-04-30 14:22:00|18.01|17.81|18.01|17.81|18.01|17.81|18.01|17.81|1
1651328530000|2022-04-30 14:22:10|18|17.8|18|17.8|18.01|17.81|18|17.8|3
1651328550000|2022-04-30 14:22:30|18.01|17.81|18.01|17.81|18.01|17.81|18|17.8|5
1651328560000|2022-04-30 14:22:40|18|17.8|17.99|17.79|18|17.8|17.99|17.79|2
1651328570000|2022-04-30 14:22:50|17.98|17.78|17.99|17.79|17.99|17.79|17.98|17.78|2
1651328580000|2022-04-30 14:23:00|17.98|17.78|17.98|17.78|17.99|17.79|17.98|17.78|9
1651328590000|2022-04-30 14:23:10|17.99|17.79|17.99|17.79|17.99|17.79|17.98|17.78|7
1651328610000|2022-04-30 14:23:30|18|17.8|17.99|17.79|18|17.8|17.99|17.79|4
1651328650000|2022-04-30 14:24:10|18|17.8|18|17.8|18|17.8|18|17.8|1
1651328660000|2022-04-30 14:24:20|18.01|17.81|18.01|17.81|18.01|17.81|18.01|17.81|1
1651328670000|2022-04-30 14:24:30|18|17.8|18|17.8|18|17.8|18|17.8|1
1651328680000|2022-04-30 14:24:40|17.99|17.79|17.99|17.79|18|17.8|17.99|17.79|3
1651328690000|2022-04-30 14:24:50|18|17.8|18.01|17.81|18.01|17.81|18|17.8|2
1651328700000|2022-04-30 14:25:00|18.02|17.82|18.02|17.82|18.02|17.82|18.02|17.82|1
1651328720000|2022-04-30 14:25:20|18.01|17.81|18|17.8|18.02|17.82|18|17.8|6
1651328730000|2022-04-30 14:25:30|18.01|17.81|18.01|17.81|18.01|17.81|18.01|17.81|1
1651328770000|2022-04-30 14:26:10|18.02|17.82|18.01|17.81|18.02|17.82|18.01|17.81|4
1651328920000|2022-04-30 14:28:40|18.02|17.82|18.03|17.83|18.03|17.83|18.02|17.82|2
1651328940000|2022-04-30 14:29:00|18.04|17.84|18.04|17.84|18.04|17.84|18.03|17.83|3
1651328950000|2022-04-30 14:29:10|18.05|17.85|18.05|17.85|18.05|17.85|18.05|17.85|1
1651328970000|2022-04-30 14:29:30|18.04|17.84|18.03|17.83|18.04|17.84|18.03|17.83|4
1651329000000|2022-04-30 14:30:00|18.04|17.84|18.04|17.84|18.04|17.84|18.03|17.83|7
1651329010000|2022-04-30 14:30:10|18.05|17.85|18.06|17.86|18.06|17.86|18.05|17.85|4
1651329020000|2022-04-30 14:30:20|18.05|17.85|18.05|17.85|18.06|17.86|18.05|17.85|5
1651329040000|2022-04-30 14:30:40|18.04|17.84|18.04|17.84|18.04|17.84|18.04|17.84|1
1651329050000|2022-04-30 14:30:50|18.03|17.83|18.03|17.83|18.03|17.83|18.03|17.83|1
1651329070000|2022-04-30 14:31:10|18.02|17.82|18.01|17.81|18.02|17.82|18.01|17.81|2
1651329080000|2022-04-30 14:31:20|18.02|17.82|18.01|17.81|18.02|17.82|18.01|17.81|8
1651329130000|2022-04-30 14:32:10|18.02|17.82|18.02|17.82|18.02|17.82|18.01|17.81|3
1651329140000|2022-04-30 14:32:20|18.01|17.81|18.01|17.81|18.02|17.82|18.01|17.81|13
1651329150000|2022-04-30 14:32:30|18.02|17.82|18.02|17.82|18.02|17.82|18.01|17.81|15
1651329160000|2022-04-30 14:32:40|18.01|17.81|18.02|17.82|18.02|17.82|18.01|17.81|10
1651329200000|2022-04-30 14:33:20|18.03|17.83|18.03|17.83|18.03|17.83|18.03|17.83|1
1651329210000|2022-04-30 14:33:30|18.04|17.84|18.04|17.84|18.04|17.84|18.04|17.84|1
1651329220000|2022-04-30 14:33:40|18.03|17.83|18.03|17.83|18.03|17.83|18.03|17.83|1
1651329320000|2022-04-30 14:35:20|18.02|17.82|18.02|17.82|18.02|17.82|18.02|17.82|1
1651329330000|2022-04-30 14:35:30|18.03|17.83|18.02|17.82|18.03|17.83|18.02|17.82|4
1651329360000|2022-04-30 14:36:00|18.01|17.81|18|17.8|18.01|17.81|18|17.8|2
1651329370000|2022-04-30 14:36:10|18.01|17.81|18.01|17.81|18.01|17.81|18|17.8|7
1651329420000|2022-04-30 14:37:00|18|17.8|18|17.8|18|17.8|18|17.8|1
1651329440000|2022-04-30 14:37:20|18.01|17.81|18.01|17.81|18.01|17.81|18.01|17.81|1
1651329450000|2022-04-30 14:37:30|18.02|17.82|18.02|17.82|18.02|17.82|18.02|17.82|1
1651329480000|2022-04-30 14:38:00|18.01|17.81|18|17.8|18.01|17.81|18|17.8|4
1651329490000|2022-04-30 14:38:10|17.99|17.79|17.99|17.79|17.99|17.79|17.99|17.79|1
1651329500000|2022-04-30 14:38:20|17.98|17.78|17.99|17.79|17.99|17.79|17.98|17.78|2
1651329510000|2022-04-30 14:38:30|17.98|17.78|17.99|17.79|17.99|17.79|17.98|17.78|2
1651329520000|2022-04-30 14:38:40|17.98|17.78|17.98|17.78|17.98|17.78|17.98|17.78|1
1651329540000|2022-04-30 14:39:00|17.99|17.79|17.99|17.79|17.99|17.79|17.99|17.79|1
1651329560000|2022-04-30 14:39:20|18|17.8|18|17.8|18|17.8|18|17.8|1
1651329580000|2022-04-30 14:39:40|18.01|17.81|18.01|17.81|18.01|17.81|18|17.8|5
1651329590000|2022-04-30 14:39:50|18|17.8|18.01|17.81|18.01|17.81|18|17.8|2
1651329610000|2022-04-30 14:40:10|18|17.8|18|17.8|18|17.8|18|17.8|1
1651329620000|2022-04-30 14:40:20|17.99|17.79|17.96|17.76|18|17.8|17.96|17.76|6
1651329630000|2022-04-30 14:40:30|17.95|17.75|17.96|17.76|17.96|17.76|17.95|17.75|2
1651329650000|2022-04-30 14:40:50|17.95|17.75|17.95|17.75|17.95|17.75|17.95|17.75|1
1651329680000|2022-04-30 14:41:20|17.96|17.76|17.96|17.76|17.96|17.76|17.96|17.76|1
1651329700000|2022-04-30 14:41:40|17.95|17.75|17.96|17.76|17.96|17.76|17.95|17.75|2
1651329720000|2022-04-30 14:42:00|17.95|17.75|17.95|17.75|17.95|17.75|17.95|17.75|1
1651329730000|2022-04-30 14:42:10|17.96|17.76|17.96|17.76|17.96|17.76|17.96|17.76|1
1651329750000|2022-04-30 14:42:30|17.97|17.77|17.97|17.77|17.97|17.77|17.97|17.77|1
1651329770000|2022-04-30 14:42:50|17.96|17.76|17.96|17.76|17.96|17.76|17.96|17.76|1
1651329780000|2022-04-30 14:43:00|17.95|17.75|17.95|17.75|17.95|17.75|17.95|17.75|1
1651329810000|2022-04-30 14:43:30|17.96|17.76|17.96|17.76|17.96|17.76|17.95|17.75|5
1651329820000|2022-04-30 14:43:40|17.95|17.75|17.95|17.75|17.96|17.76|17.95|17.75|3
1651329850000|2022-04-30 14:44:10|17.96|17.76|17.96|17.76|17.96|17.76|17.96|17.76|1
1651329910000|2022-04-30 14:45:10|17.95|17.75|17.95|17.75|17.95|17.75|17.95|17.75|1
1651329940000|2022-04-30 14:45:40|17.96|17.76|17.96|17.76|17.96|17.76|17.96|17.76|1
1651329950000|2022-04-30 14:45:50|17.97|17.77|17.96|17.76|17.97|17.77|17.96|17.76|2
1651329990000|2022-04-30 14:46:30|17.95|17.75|17.95|17.75|17.95|17.75|17.95|17.75|1
1651330020000|2022-04-30 14:47:00|17.96|17.76|17.96|17.76|17.96|17.76|17.96|17.76|1
1651330050000|2022-04-30 14:47:30|17.95|17.75|17.95|17.75|17.95|17.75|17.95|17.75|1
1651330060000|2022-04-30 14:47:40|17.94|17.74|17.94|17.74|17.95|17.75|17.94|17.74|3
1651330080000|2022-04-30 14:48:00|17.93|17.73|17.94|17.74|17.94|17.74|17.93|17.73|4
1651330100000|2022-04-30 14:48:20|17.93|17.73|17.93|17.73|17.93|17.73|17.93|17.73|1
1651330110000|2022-04-30 14:48:30|17.92|17.72|17.92|17.72|17.93|17.73|17.92|17.72|3
1651330120000|2022-04-30 14:48:40|17.91|17.71|17.9|17.7|17.91|17.71|17.89|17.69|6
1651330130000|2022-04-30 14:48:50|17.91|17.71|17.92|17.72|17.92|17.72|17.9|17.7|8
1651330140000|2022-04-30 14:49:00|17.93|17.73|17.93|17.73|17.93|17.73|17.92|17.72|7
1651330150000|2022-04-30 14:49:10|17.92|17.72|17.92|17.72|17.93|17.73|17.92|17.72|11
1651330160000|2022-04-30 14:49:20|17.91|17.71|17.9|17.7|17.92|17.72|17.9|17.7|4
1651330170000|2022-04-30 14:49:30|17.91|17.71|17.91|17.71|17.91|17.71|17.91|17.71|1
1651330180000|2022-04-30 14:49:40|17.9|17.7|17.91|17.71|17.91|17.71|17.9|17.7|2
1651330190000|2022-04-30 14:49:50|17.9|17.7|17.9|17.7|17.9|17.7|17.9|17.7|1
1651330220000|2022-04-30 14:50:20|17.89|17.69|17.89|17.69|17.9|17.7|17.89|17.69|3
1651330230000|2022-04-30 14:50:30|17.88|17.68|17.88|17.68|17.88|17.68|17.87|17.67|3
1651330240000|2022-04-30 14:50:40|17.87|17.67|17.86|17.66|17.87|17.67|17.86|17.66|2
1651330250000|2022-04-30 14:50:50|17.85|17.65|17.85|17.65|17.85|17.65|17.85|17.65|1
1651330260000|2022-04-30 14:51:00|17.86|17.66|17.86|17.66|17.86|17.66|17.85|17.65|7
1651330270000|2022-04-30 14:51:10|17.87|17.67|17.86|17.66|17.87|17.67|17.86|17.66|2
1651330300000|2022-04-30 14:51:40|17.87|17.67|17.86|17.66|17.87|17.67|17.86|17.66|4
1651330310000|2022-04-30 14:51:50|17.87|17.67|17.87|17.67|17.87|17.67|17.87|17.67|1
1651330320000|2022-04-30 14:52:00|17.86|17.66|17.87|17.67|17.87|17.67|17.86|17.66|2
1651330330000|2022-04-30 14:52:10|17.86|17.66|17.86|17.66|17.87|17.67|17.86|17.66|3
1651330370000|2022-04-30 14:52:50|17.85|17.65|17.85|17.65|17.86|17.66|17.85|17.65|3
1651330380000|2022-04-30 14:53:00|17.86|17.66|17.85|17.65|17.86|17.66|17.85|17.65|4
1651330390000|2022-04-30 14:53:10|17.86|17.66|17.86|17.66|17.86|17.66|17.86|17.66|1
1651330410000|2022-04-30 14:53:30|17.87|17.67|17.87|17.67|17.87|17.67|17.87|17.67|1
1651330420000|2022-04-30 14:53:40|17.86|17.66|17.86|17.66|17.87|17.67|17.86|17.66|5
1651330430000|2022-04-30 14:53:50|17.87|17.67|17.87|17.67|17.87|17.67|17.86|17.66|3
1651330440000|2022-04-30 14:54:00|17.86|17.66|17.88|17.68|17.88|17.68|17.86|17.66|7
1651330500000|2022-04-30 14:55:00|17.89|17.69|17.89|17.69|17.89|17.69|17.88|17.68|5
1651330510000|2022-04-30 14:55:10|17.9|17.7|17.91|17.71|17.91|17.71|17.9|17.7|2
1651330520000|2022-04-30 14:55:20|17.92|17.72|17.92|17.72|17.92|17.72|17.92|17.72|1
1651330550000|2022-04-30 14:55:50|17.91|17.71|17.91|17.71|17.92|17.72|17.91|17.71|3
1651330560000|2022-04-30 14:56:00|17.9|17.7|17.91|17.71|17.91|17.71|17.9|17.7|2
1651330570000|2022-04-30 14:56:10|17.9|17.7|17.9|17.7|17.9|17.7|17.9|17.7|1
1651330590000|2022-04-30 14:56:30|17.89|17.69|17.89|17.69|17.9|17.7|17.89|17.69|3
1651330620000|2022-04-30 14:57:00|17.88|17.68|17.87|17.67|17.89|17.69|17.87|17.67|4
1651330630000|2022-04-30 14:57:10|17.86|17.66|17.86|17.66|17.87|17.67|17.86|17.66|5
1651330640000|2022-04-30 14:57:20|17.85|17.65|17.84|17.64|17.85|17.65|17.84|17.64|4
1651330650000|2022-04-30 14:57:30|17.83|17.63|17.83|17.63|17.83|17.63|17.82|17.62|5
1651330660000|2022-04-30 14:57:40|17.82|17.62|17.82|17.62|17.83|17.63|17.82|17.62|3
1651330670000|2022-04-30 14:57:50|17.81|17.61|17.82|17.62|17.82|17.62|17.81|17.61|4
1651330700000|2022-04-30 14:58:20|17.83|17.63|17.82|17.62|17.83|17.63|17.82|17.62|2
1651330710000|2022-04-30 14:58:30|17.83|17.63|17.82|17.62|17.83|17.63|17.82|17.62|2
1651330740000|2022-04-30 14:59:00|17.81|17.61|17.81|17.61|17.81|17.61|17.81|17.61|1
1651330770000|2022-04-30 14:59:30|17.8|17.6|17.8|17.6|17.81|17.61|17.8|17.6|3
1651330780000|2022-04-30 14:59:40|17.81|17.61|17.81|17.61|17.81|17.61|17.8|17.6|3
1651330820000|2022-04-30 15:00:20|17.8|17.6|17.81|17.61|17.81|17.61|17.8|17.6|2
1651330830000|2022-04-30 15:00:30|17.82|17.62|17.82|17.62|17.82|17.62|17.82|17.62|1
1651330840000|2022-04-30 15:00:40|17.83|17.63|17.83|17.63|17.83|17.63|17.83|17.63|1
1651330850000|2022-04-30 15:00:50|17.84|17.64|17.84|17.64|17.84|17.64|17.84|17.64|1
1651330860000|2022-04-30 15:01:00|17.85|17.65|17.86|17.66|17.86|17.66|17.85|17.65|4
1651330880000|2022-04-30 15:01:20|17.87|17.67|17.86|17.66|17.87|17.67|17.86|17.66|4
1651330900000|2022-04-30 15:01:40|17.85|17.65|17.85|17.65|17.85|17.65|17.85|17.65|1
1651330910000|2022-04-30 15:01:50|17.84|17.64|17.83|17.63|17.85|17.65|17.83|17.63|4
1651330920000|2022-04-30 15:02:00|17.82|17.62|17.82|17.62|17.83|17.63|17.82|17.62|3
1651330930000|2022-04-30 15:02:10|17.81|17.61|17.8|17.6|17.82|17.62|17.8|17.6|6
1651330940000|2022-04-30 15:02:20|17.81|17.61|17.81|17.61|17.81|17.61|17.8|17.6|7
1651330950000|2022-04-30 15:02:30|17.8|17.6|17.81|17.61|17.81|17.61|17.8|17.6|4
1651330960000|2022-04-30 15:02:40|17.8|17.6|17.8|17.6|17.81|17.61|17.8|17.6|3
1651330970000|2022-04-30 15:02:50|17.79|17.59|17.79|17.59|17.79|17.59|17.79|17.59|1
1651330980000|2022-04-30 15:03:00|17.8|17.6|17.79|17.59|17.8|17.6|17.79|17.59|4
1651330990000|2022-04-30 15:03:10|17.8|17.6|17.78|17.58|17.8|17.6|17.78|17.58|5
1651331000000|2022-04-30 15:03:20|17.77|17.57|17.78|17.58|17.78|17.58|17.77|17.57|2
1651331010000|2022-04-30 15:03:30|17.79|17.59|17.79|17.59|17.8|17.6|17.79|17.59|3
1651331020000|2022-04-30 15:03:40|17.8|17.6|17.81|17.61|17.81|17.61|17.8|17.6|2
1651331030000|2022-04-30 15:03:50|17.8|17.6|17.79|17.59|17.8|17.6|17.79|17.59|4
1651331040000|2022-04-30 15:04:00|17.8|17.6|17.79|17.59|17.8|17.6|17.79|17.59|2
1651331050000|2022-04-30 15:04:10|17.8|17.6|17.8|17.6|17.8|17.6|17.79|17.59|3
1651331060000|2022-04-30 15:04:20|17.81|17.61|17.81|17.61|17.81|17.61|17.81|17.61|1
1651331090000|2022-04-30 15:04:50|17.82|17.62|17.82|17.62|17.82|17.62|17.82|17.62|1
1651331110000|2022-04-30 15:05:10|17.83|17.63|17.84|17.64|17.84|17.64|17.82|17.62|4
1651331120000|2022-04-30 15:05:20|17.83|17.63|17.84|17.64|17.84|17.64|17.83|17.63|4
1651331130000|2022-04-30 15:05:30|17.85|17.65|17.85|17.65|17.85|17.65|17.84|17.64|3
1651331140000|2022-04-30 15:05:40|17.86|17.66|17.86|17.66|17.86|17.66|17.86|17.66|1
1651331150000|2022-04-30 15:05:50|17.87|17.67|17.88|17.68|17.88|17.68|17.87|17.67|4
1651331160000|2022-04-30 15:06:00|17.87|17.67|17.9|17.7|17.9|17.7|17.87|17.67|6
1651331170000|2022-04-30 15:06:10|17.91|17.71|17.91|17.71|17.91|17.71|17.91|17.71|1
1651331180000|2022-04-30 15:06:20|17.9|17.7|17.89|17.69|17.9|17.7|17.89|17.69|2
1651331220000|2022-04-30 15:07:00|17.9|17.7|17.9|17.7|17.9|17.7|17.89|17.69|5
1651331240000|2022-04-30 15:07:20|17.91|17.71|17.9|17.7|17.91|17.71|17.9|17.7|4
1651331260000|2022-04-30 15:07:40|17.91|17.71|17.91|17.71|17.91|17.71|17.9|17.7|3
1651331270000|2022-04-30 15:07:50|17.9|17.7|17.9|17.7|17.9|17.7|17.89|17.69|15
1651331280000|2022-04-30 15:08:00|17.89|17.69|17.9|17.7|17.9|17.7|17.89|17.69|2
1651331290000|2022-04-30 15:08:10|17.91|17.71|17.91|17.71|17.91|17.71|17.9|17.7|5
1651331300000|2022-04-30 15:08:20|17.9|17.7|17.9|17.7|17.9|17.7|17.9|17.7|1
1651331310000|2022-04-30 15:08:30|17.91|17.71|17.9|17.7|17.91|17.71|17.9|17.7|2
1651331320000|2022-04-30 15:08:40|17.91|17.71|17.9|17.7|17.91|17.71|17.9|17.7|4
1651331330000|2022-04-30 15:08:50|17.89|17.69|17.9|17.7|17.9|17.7|17.89|17.69|2
1651331360000|2022-04-30 15:09:20|17.91|17.71|17.9|17.7|17.91|17.71|17.9|17.7|4
1651331370000|2022-04-30 15:09:30|17.91|17.71|17.92|17.72|17.92|17.72|17.9|17.7|4
1651331380000|2022-04-30 15:09:40|17.91|17.71|17.92|17.72|17.92|17.72|17.91|17.71|2
1651331400000|2022-04-30 15:10:00|17.93|17.73|17.93|17.73|17.93|17.73|17.93|17.73|1
1651331410000|2022-04-30 15:10:10|17.94|17.74|17.93|17.73|17.94|17.74|17.93|17.73|6
1651331430000|2022-04-30 15:10:30|17.94|17.74|17.93|17.73|17.94|17.74|17.93|17.73|4
1651331440000|2022-04-30 15:10:40|17.94|17.74|17.94|17.74|17.94|17.74|17.94|17.74|1
1651331450000|2022-04-30 15:10:50|17.93|17.73|17.96|17.76|17.96|17.76|17.93|17.73|8
1651331460000|2022-04-30 15:11:00|17.95|17.75|17.95|17.75|17.96|17.76|17.95|17.75|3
1651331470000|2022-04-30 15:11:10|17.94|17.74|17.94|17.74|17.94|17.74|17.94|17.74|1
1651331480000|2022-04-30 15:11:20|17.95|17.75|17.95|17.75|17.95|17.75|17.94|17.74|3
1651331490000|2022-04-30 15:11:30|17.96|17.76|17.96|17.76|17.96|17.76|17.95|17.75|3
1651331500000|2022-04-30 15:11:40|17.95|17.75|17.97|17.77|17.97|17.77|17.95|17.75|7
1651331510000|2022-04-30 15:11:50|17.98|17.78|17.98|17.78|17.98|17.78|17.97|17.77|3
1651331520000|2022-04-30 15:12:00|17.97|17.77|17.98|17.78|17.98|17.78|17.97|17.77|4
1651331540000|2022-04-30 15:12:20|17.97|17.77|17.98|17.78|17.98|17.78|17.97|17.77|10
1651331550000|2022-04-30 15:12:30|17.97|17.77|17.98|17.78|17.98|17.78|17.97|17.77|2
1651331560000|2022-04-30 15:12:40|17.97|17.77|17.97|17.77|17.98|17.78|17.97|17.77|3
1651331570000|2022-04-30 15:12:50|17.96|17.76|17.96|17.76|17.96|17.76|17.96|17.76|1
1651331590000|2022-04-30 15:13:10|17.95|17.75|17.95|17.75|17.96|17.76|17.95|17.75|9
1651331600000|2022-04-30 15:13:20|17.94|17.74|17.95|17.75|17.95|17.75|17.94|17.74|2
1651331650000|2022-04-30 15:14:10|17.96|17.76|17.96|17.76|17.96|17.76|17.95|17.75|5
1651331670000|2022-04-30 15:14:30|17.95|17.75|17.95|17.75|17.95|17.75|17.95|17.75|1
1651331680000|2022-04-30 15:14:40|17.94|17.74|17.94|17.74|17.94|17.74|17.94|17.74|1
1651331690000|2022-04-30 15:14:50|17.93|17.73|17.93|17.73|17.93|17.73|17.93|17.73|1
1651331720000|2022-04-30 15:15:20|17.92|17.72|17.92|17.72|17.92|17.72|17.92|17.72|1
1651331730000|2022-04-30 15:15:30|17.93|17.73|17.92|17.72|17.93|17.73|17.92|17.72|2
1651331740000|2022-04-30 15:15:40|17.91|17.71|17.91|17.71|17.92|17.72|17.91|17.71|3
1651331750000|2022-04-30 15:15:50|17.9|17.7|17.91|17.71|17.91|17.71|17.9|17.7|4
1651331760000|2022-04-30 15:16:00|17.9|17.7|17.9|17.7|17.91|17.71|17.9|17.7|3
1651331770000|2022-04-30 15:16:10|17.91|17.71|17.91|17.71|17.91|17.71|17.9|17.7|7
1651331780000|2022-04-30 15:16:20|17.9|17.7|17.91|17.71|17.91|17.71|17.9|17.7|2
1651331790000|2022-04-30 15:16:30|17.92|17.72|17.93|17.73|17.93|17.73|17.91|17.71|4
1651331800000|2022-04-30 15:16:40|17.94|17.74|17.94|17.74|17.94|17.74|17.93|17.73|3
1651331810000|2022-04-30 15:16:50|17.95|17.75|17.96|17.76|17.96|17.76|17.95|17.75|2
1651331820000|2022-04-30 15:17:00|17.95|17.75|17.97|17.77|17.97|17.77|17.95|17.75|5
1651331840000|2022-04-30 15:17:20|17.96|17.76|17.95|17.75|17.96|17.76|17.95|17.75|2
1651331850000|2022-04-30 15:17:30|17.94|17.74|17.94|17.74|17.95|17.75|17.94|17.74|5
1651331860000|2022-04-30 15:17:40|17.93|17.73|17.93|17.73|17.93|17.73|17.93|17.73|1
1651331890000|2022-04-30 15:18:10|17.94|17.74|17.93|17.73|17.94|17.74|17.93|17.73|4
1651331910000|2022-04-30 15:18:30|17.94|17.74|17.94|17.74|17.94|17.74|17.93|17.73|5
1651331930000|2022-04-30 15:18:50|17.93|17.73|17.92|17.72|17.94|17.74|17.92|17.72|4
1651331940000|2022-04-30 15:19:00|17.91|17.71|17.91|17.71|17.91|17.71|17.91|17.71|1
1651331950000|2022-04-30 15:19:10|17.92|17.72|17.92|17.72|17.92|17.72|17.91|17.71|5
1651331960000|2022-04-30 15:19:20|17.93|17.73|17.93|17.73|17.93|17.73|17.93|17.73|1
1651331990000|2022-04-30 15:19:50|17.92|17.72|17.92|17.72|17.92|17.72|17.92|17.72|1
1651332050000|2022-04-30 15:20:50|17.91|17.71|17.91|17.71|17.91|17.71|17.91|17.71|1
1651332070000|2022-04-30 15:21:10|17.9|17.7|17.89|17.69|17.9|17.7|17.89|17.69|2
1651332080000|2022-04-30 15:21:20|17.88|17.68|17.88|17.68|17.88|17.68|17.88|17.68|1
1651332090000|2022-04-30 15:21:30|17.89|17.69|17.89|17.69|17.89|17.69|17.88|17.68|5
1651332100000|2022-04-30 15:21:40|17.88|17.68|17.88|17.68|17.89|17.69|17.88|17.68|3
1651332140000|2022-04-30 15:22:20|17.89|17.69|17.88|17.68|17.89|17.69|17.88|17.68|2
1651332180000|2022-04-30 15:23:00|17.89|17.69|17.89|17.69|17.89|17.69|17.88|17.68|3
1651332190000|2022-04-30 15:23:10|17.9|17.7|17.9|17.7|17.9|17.7|17.89|17.69|3
1651332370000|2022-04-30 15:26:10|17.91|17.71|17.91|17.71|17.91|17.71|17.91|17.71|1
1651332390000|2022-04-30 15:26:30|17.92|17.72|17.92|17.72|17.92|17.72|17.92|17.72|1
1651332410000|2022-04-30 15:26:50|17.93|17.73|17.94|17.74|17.94|17.74|17.93|17.73|2
1651332430000|2022-04-30 15:27:10|17.95|17.75|17.95|17.75|17.95|17.75|17.95|17.75|1
1651332450000|2022-04-30 15:27:30|17.96|17.76|17.96|17.76|17.96|17.76|17.96|17.76|1
1651332460000|2022-04-30 15:27:40|17.97|17.77|17.97|17.77|17.97|17.77|17.97|17.77|1
1651332470000|2022-04-30 15:27:50|17.96|17.76|17.97|17.77|17.97|17.77|17.96|17.76|6
1651332500000|2022-04-30 15:28:20|17.98|17.78|17.98|17.78|17.98|17.78|17.98|17.78|1
1651332510000|2022-04-30 15:28:30|17.97|17.77|17.98|17.78|17.98|17.78|17.97|17.77|6
1651332540000|2022-04-30 15:29:00|17.99|17.79|18|17.8|18|17.8|17.99|17.79|2
1651332560000|2022-04-30 15:29:20|17.99|17.79|17.99|17.79|17.99|17.79|17.99|17.79|1
1651332570000|2022-04-30 15:29:30|18|17.8|18|17.8|18|17.8|18|17.8|1
1651332580000|2022-04-30 15:29:40|17.99|17.79|17.99|17.79|18|17.8|17.99|17.79|5
1651332590000|2022-04-30 15:29:50|18|17.8|18|17.8|18|17.8|18|17.8|1
1651332610000|2022-04-30 15:30:10|17.99|17.79|17.99|17.79|17.99|17.79|17.99|17.79|1
1651332620000|2022-04-30 15:30:20|17.98|17.78|17.98|17.78|17.98|17.78|17.98|17.78|1
1651332640000|2022-04-30 15:30:40|17.97|17.77|17.98|17.78|17.98|17.78|17.97|17.77|4
1651332670000|2022-04-30 15:31:10|17.97|17.77|17.97|17.77|17.98|17.78|17.97|17.77|3
1651332710000|2022-04-30 15:31:50|17.98|17.78|17.98|17.78|17.98|17.78|17.98|17.78|1
1651332720000|2022-04-30 15:32:00|17.99|17.79|17.99|17.79|17.99|17.79|17.99|17.79|1
1651332730000|2022-04-30 15:32:10|18|17.8|17.99|17.79|18|17.8|17.99|17.79|2
1651332740000|2022-04-30 15:32:20|18|17.8|17.99|17.79|18|17.8|17.99|17.79|4
1651332760000|2022-04-30 15:32:40|17.98|17.78|17.99|17.79|17.99|17.79|17.98|17.78|2
1651332780000|2022-04-30 15:33:00|18|17.8|18|17.8|18.01|17.81|17.99|17.79|4
1651332790000|2022-04-30 15:33:10|18.01|17.81|18.01|17.81|18.02|17.82|18.01|17.81|3
1651332860000|2022-04-30 15:34:20|18.02|17.82|18.02|17.82|18.02|17.82|18.02|17.82|1
1651332880000|2022-04-30 15:34:40|18.01|17.81|18.01|17.81|18.02|17.82|18.01|17.81|3
1651332890000|2022-04-30 15:34:50|18|17.8|18|17.8|18|17.8|18|17.8|1
1651333070000|2022-04-30 15:37:50|18.01|17.81|18.01|17.81|18.01|17.81|18.01|17.81|1
1651333100000|2022-04-30 15:38:20|18|17.8|18|17.8|18|17.8|18|17.8|1
1651333140000|2022-04-30 15:39:00|17.99|17.79|17.99|17.79|17.99|17.79|17.99|17.79|1
1651333150000|2022-04-30 15:39:10|17.98|17.78|17.98|17.78|17.98|17.78|17.97|17.77|3
1651333160000|2022-04-30 15:39:20|17.97|17.77|17.98|17.78|17.98|17.78|17.97|17.77|8
1651333200000|2022-04-30 15:40:00|17.97|17.77|17.98|17.78|17.98|17.78|17.97|17.77|6
1651333210000|2022-04-30 15:40:10|17.97|17.77|17.98|17.78|17.98|17.78|17.97|17.77|4
1651333250000|2022-04-30 15:40:50|17.99|17.79|17.99|17.79|17.99|17.79|17.98|17.78|3
1651333270000|2022-04-30 15:41:10|18|17.8|18|17.8|18|17.8|18|17.8|1
1651333290000|2022-04-30 15:41:30|17.99|17.79|18|17.8|18|17.8|17.99|17.79|6
1651333300000|2022-04-30 15:41:40|17.99|17.79|18|17.8|18|17.8|17.99|17.79|2
1651333310000|2022-04-30 15:41:50|17.99|17.79|17.99|17.79|18|17.8|17.99|17.79|3
1651333380000|2022-04-30 15:43:00|18|17.8|18|17.8|18|17.8|18|17.8|1
1651333480000|2022-04-30 15:44:40|18.01|17.81|18.01|17.81|18.01|17.81|18.01|17.81|1
1651333520000|2022-04-30 15:45:20|18|17.8|18|17.8|18|17.8|18|17.8|1
1651333620000|2022-04-30 15:47:00|18.01|17.81|18.01|17.81|18.01|17.81|18.01|17.81|1
1651333630000|2022-04-30 15:47:10|18|17.8|18|17.8|18|17.8|18|17.8|1
1651333640000|2022-04-30 15:47:20|17.99|17.79|17.99|17.79|18|17.8|17.99|17.79|3
1651333660000|2022-04-30 15:47:40|18|17.8|18|17.8|18|17.8|18|17.8|1
1651333670000|2022-04-30 15:47:50|17.99|17.79|17.99|17.79|18|17.8|17.99|17.79|3
1651333680000|2022-04-30 15:48:00|18|17.8|17.99|17.79|18|17.8|17.99|17.79|2
1651333690000|2022-04-30 15:48:10|18|17.8|18|17.8|18|17.8|18|17.8|1
1651333790000|2022-04-30 15:49:50|17.99|17.79|17.99|17.79|18|17.8|17.99|17.79|5
1651333800000|2022-04-30 15:50:00|18|17.8|17.99|17.79|18|17.8|17.99|17.79|2
1651333830000|2022-04-30 15:50:30|17.98|17.78|17.98|17.78|17.99|17.79|17.98|17.78|3
1651333840000|2022-04-30 15:50:40|17.99|17.79|17.99|17.79|17.99|17.79|17.99|17.79|1
1651333860000|2022-04-30 15:51:00|17.98|17.78|17.98|17.78|17.99|17.79|17.98|17.78|3
1651333910000|2022-04-30 15:51:50|17.99|17.79|17.99|17.79|17.99|17.79|17.98|17.78|3
1651333960000|2022-04-30 15:52:40|18|17.8|18|17.8|18|17.8|18|17.8|1
1651333970000|2022-04-30 15:52:50|18.01|17.81|18.02|17.82|18.02|17.82|18|17.8|4
1651333980000|2022-04-30 15:53:00|18.03|17.83|18.03|17.83|18.03|17.83|18.03|17.83|1
1651333990000|2022-04-30 15:53:10|18.02|17.82|18.02|17.82|18.03|17.83|18.02|17.82|15
1651334000000|2022-04-30 15:53:20|18.03|17.83|18.03|17.83|18.03|17.83|18.02|17.82|3
1651334010000|2022-04-30 15:53:30|18.02|17.82|18.02|17.82|18.02|17.82|18.02|17.82|1
1651334020000|2022-04-30 15:53:40|18.01|17.81|18.02|17.82|18.02|17.82|18.01|17.81|12
1651334070000|2022-04-30 15:54:30|18.03|17.83|18.03|17.83|18.03|17.83|18.03|17.83|1
1651334080000|2022-04-30 15:54:40|18.04|17.84|18.04|17.84|18.04|17.84|18.03|17.83|3
1651334090000|2022-04-30 15:54:50|18.03|17.83|18.04|17.84|18.04|17.84|18.03|17.83|2
1651334140000|2022-04-30 15:55:40|18.03|17.83|18.03|17.83|18.03|17.83|18.03|17.83|1
1651334170000|2022-04-30 15:56:10|18.02|17.82|18.03|17.83|18.03|17.83|18.02|17.82|2
1651334180000|2022-04-30 15:56:20|18.02|17.82|18.01|17.81|18.03|17.83|18.01|17.81|6
1651334190000|2022-04-30 15:56:30|18|17.8|18|17.8|18|17.8|18|17.8|1
1651334200000|2022-04-30 15:56:40|18.01|17.81|18.01|17.81|18.01|17.81|18.01|17.81|1
1651334210000|2022-04-30 15:56:50|18|17.8|18|17.8|18|17.8|18|17.8|1
1651334220000|2022-04-30 15:57:00|17.99|17.79|17.99|17.79|17.99|17.79|17.99|17.79|1
1651334240000|2022-04-30 15:57:20|17.98|17.78|17.97|17.77|17.98|17.78|17.97|17.77|2
1651334250000|2022-04-30 15:57:30|17.96|17.76|17.94|17.74|17.97|17.77|17.94|17.74|5
1651334260000|2022-04-30 15:57:40|17.95|17.75|17.96|17.76|17.96|17.76|17.95|17.75|2
1651334270000|2022-04-30 15:57:50|17.95|17.75|17.95|17.75|17.95|17.75|17.95|17.75|1
1651334330000|2022-04-30 15:58:50|17.96|17.76|17.96|17.76|17.96|17.76|17.96|17.76|1
1651334340000|2022-04-30 15:59:00|17.97|17.77|17.97|17.77|17.97|17.77|17.97|17.77|1
1651334350000|2022-04-30 15:59:10|17.98|17.78|17.98|17.78|17.98|17.78|17.98|17.78|1
1651334380000|2022-04-30 15:59:40|17.97|17.77|17.97|17.77|17.97|17.77|17.97|17.77|1
1651334430000|2022-04-30 16:00:30|17.96|17.76|17.96|17.76|17.96|17.76|17.95|17.75|3
1651334440000|2022-04-30 16:00:40|17.95|17.75|17.94|17.74|17.96|17.76|17.94|17.74|8
1651334450000|2022-04-30 16:00:50|17.95|17.75|17.95|17.75|17.95|17.75|17.95|17.75|1
1651334470000|2022-04-30 16:01:10|17.96|17.76|17.96|17.76|17.96|17.76|17.95|17.75|3
1651334480000|2022-04-30 16:01:20|17.97|17.77|17.97|17.77|17.97|17.77|17.96|17.76|3
1651334490000|2022-04-30 16:01:30|17.96|17.76|17.97|17.77|17.97|17.77|17.96|17.76|2
1651334500000|2022-04-30 16:01:40|17.96|17.76|17.96|17.76|17.96|17.76|17.96|17.76|1
1651334520000|2022-04-30 16:02:00|17.95|17.75|17.95|17.75|17.95|17.75|17.95|17.75|1
1651334530000|2022-04-30 16:02:10|17.94|17.74|17.92|17.72|17.94|17.74|17.92|17.72|3
1651334550000|2022-04-30 16:02:30|17.91|17.71|17.92|17.72|17.92|17.72|17.91|17.71|6
1651334560000|2022-04-30 16:02:40|17.91|17.71|17.91|17.71|17.91|17.71|17.9|17.7|3
1651334570000|2022-04-30 16:02:50|17.92|17.72|17.92|17.72|17.92|17.72|17.92|17.72|1
1651334580000|2022-04-30 16:03:00|17.93|17.73|17.92|17.72|17.93|17.73|17.92|17.72|4
1651334590000|2022-04-30 16:03:10|17.91|17.71|17.91|17.71|17.91|17.71|17.91|17.71|1
1651334600000|2022-04-30 16:03:20|17.92|17.72|17.92|17.72|17.92|17.72|17.92|17.72|1
1651334610000|2022-04-30 16:03:30|17.91|17.71|17.91|17.71|17.91|17.71|17.91|17.71|1
1651334620000|2022-04-30 16:03:40|17.9|17.7|17.9|17.7|17.9|17.7|17.9|17.7|1
1651334630000|2022-04-30 16:03:50|17.91|17.71|17.91|17.71|17.91|17.71|17.9|17.7|3
1651334650000|2022-04-30 16:04:10|17.9|17.7|17.89|17.69|17.9|17.7|17.89|17.69|2
1651334660000|2022-04-30 16:04:20|17.88|17.68|17.88|17.68|17.88|17.68|17.88|17.68|1
1651334700000|2022-04-30 16:05:00|17.89|17.69|17.91|17.71|17.91|17.71|17.89|17.69|5
1651334720000|2022-04-30 16:05:20|17.92|17.72|17.92|17.72|17.92|17.72|17.92|17.72|1
1651334730000|2022-04-30 16:05:30|17.94|17.74|17.94|17.74|17.94|17.74|17.94|17.74|1
1651334740000|2022-04-30 16:05:40|17.95|17.75|17.96|17.76|17.96|17.76|17.95|17.75|2
1651334750000|2022-04-30 16:05:50|17.97|17.77|17.96|17.76|17.97|17.77|17.96|17.76|4
1651334760000|2022-04-30 16:06:00|17.95|17.75|17.95|17.75|17.96|17.76|17.95|17.75|9
1651334770000|2022-04-30 16:06:10|17.96|17.76|17.96|17.76|17.96|17.76|17.95|17.75|5
1651334780000|2022-04-30 16:06:20|17.97|17.77|17.97|17.77|17.97|17.77|17.97|17.77|1
1651334790000|2022-04-30 16:06:30|17.96|17.76|17.96|17.76|17.97|17.77|17.96|17.76|5
1651334800000|2022-04-30 16:06:40|17.97|17.77|17.96|17.76|17.97|17.77|17.96|17.76|4
1651334810000|2022-04-30 16:06:50|17.95|17.75|17.95|17.75|17.95|17.75|17.95|17.75|1
1651334820000|2022-04-30 16:07:00|17.94|17.74|17.94|17.74|17.95|17.75|17.94|17.74|5
1651334830000|2022-04-30 16:07:10|17.93|17.73|17.94|17.74|17.94|17.74|17.93|17.73|2
1651334850000|2022-04-30 16:07:30|17.93|17.73|17.93|17.73|17.94|17.74|17.93|17.73|3
1651334880000|2022-04-30 16:08:00|17.94|17.74|17.94|17.74|17.94|17.74|17.94|17.74|1
1651334890000|2022-04-30 16:08:10|17.95|17.75|17.95|17.75|17.95|17.75|17.95|17.75|1
1651334900000|2022-04-30 16:08:20|17.96|17.76|17.96|17.76|17.96|17.76|17.96|17.76|1
1651334920000|2022-04-30 16:08:40|17.97|17.77|17.97|17.77|17.97|17.77|17.97|17.77|1
1651334930000|2022-04-30 16:08:50|17.96|17.76|17.96|17.76|17.96|17.76|17.96|17.76|1
1651334940000|2022-04-30 16:09:00|17.97|17.77|17.97|17.77|17.97|17.77|17.97|17.77|1
1651334950000|2022-04-30 16:09:10|17.96|17.76|17.96|17.76|17.96|17.76|17.96|17.76|1
1651334980000|2022-04-30 16:09:40|17.97|17.77|17.97|17.77|17.97|17.77|17.96|17.76|3
1651334990000|2022-04-30 16:09:50|17.96|17.76|17.97|17.77|17.97|17.77|17.96|17.76|6
1651335000000|2022-04-30 16:10:00|17.96|17.76|17.96|17.76|17.96|17.76|17.96|17.76|1
1651335050000|2022-04-30 16:10:50|17.97|17.77|17.97|17.77|17.97|17.77|17.97|17.77|1
1651335080000|2022-04-30 16:11:20|17.96|17.76|17.96|17.76|17.96|17.76|17.96|17.76|1
1651335090000|2022-04-30 16:11:30|17.97|17.77|17.96|17.76|17.97|17.77|17.96|17.76|10
1651335110000|2022-04-30 16:11:50|17.97|17.77|17.96|17.76|17.97|17.77|17.96|17.76|2
1651335120000|2022-04-30 16:12:00|17.97|17.77|17.96|17.76|17.97|17.77|17.96|17.76|8
1651335130000|2022-04-30 16:12:10|17.97|17.77|17.96|17.76|17.97|17.77|17.96|17.76|8
1651335150000|2022-04-30 16:12:30|17.97|17.77|17.96|17.76|17.97|17.77|17.96|17.76|2
1651335170000|2022-04-30 16:12:50|17.95|17.75|17.95|17.75|17.96|17.76|17.95|17.75|3
1651335200000|2022-04-30 16:13:20|17.96|17.76|17.95|17.75|17.96|17.76|17.95|17.75|2
1651335220000|2022-04-30 16:13:40|17.96|17.76|17.95|17.75|17.96|17.76|17.95|17.75|4
1651335330000|2022-04-30 16:15:30|17.96|17.76|17.96|17.76|17.96|17.76|17.95|17.75|5
1651335350000|2022-04-30 16:15:50|17.95|17.75|17.95|17.75|17.95|17.75|17.95|17.75|1
1651335360000|2022-04-30 16:16:00|17.96|17.76|17.96|17.76|17.96|17.76|17.96|17.76|1
1651335370000|2022-04-30 16:16:10|17.95|17.75|17.96|17.76|17.96|17.76|17.95|17.75|2
1651335380000|2022-04-30 16:16:20|17.95|17.75|17.95|17.75|17.95|17.75|17.95|17.75|1
1651335420000|2022-04-30 16:17:00|17.94|17.74|17.94|17.74|17.95|17.75|17.94|17.74|3
1651335460000|2022-04-30 16:17:40|17.93|17.73|17.93|17.73|17.93|17.73|17.93|17.73|1
1651335480000|2022-04-30 16:18:00|17.92|17.72|17.92|17.72|17.93|17.73|17.92|17.72|3
1651335490000|2022-04-30 16:18:10|17.93|17.73|17.95|17.75|17.95|17.75|17.93|17.73|3
1651335500000|2022-04-30 16:18:20|17.94|17.74|17.94|17.74|17.94|17.74|17.94|17.74|1
1651335530000|2022-04-30 16:18:50|17.95|17.75|17.94|17.74|17.95|17.75|17.94|17.74|2
1651335620000|2022-04-30 16:20:20|17.93|17.73|17.94|17.74|17.94|17.74|17.93|17.73|2
1651335670000|2022-04-30 16:21:10|17.95|17.75|17.95|17.75|17.95|17.75|17.94|17.74|3
1651335680000|2022-04-30 16:21:20|17.94|17.74|17.96|17.76|17.96|17.76|17.94|17.74|3
1651335690000|2022-04-30 16:21:30|17.97|17.77|17.97|17.77|17.97|17.77|17.97|17.77|1
1651335700000|2022-04-30 16:21:40|17.96|17.76|17.97|17.77|17.97|17.77|17.96|17.76|4
1651335750000|2022-04-30 16:22:30|17.98|17.78|17.98|17.78|17.98|17.78|17.98|17.78|1
1651335760000|2022-04-30 16:22:40|17.97|17.77|17.98|17.78|17.98|17.78|17.97|17.77|4
1651335790000|2022-04-30 16:23:10|17.97|17.77|17.97|17.77|17.98|17.78|17.97|17.77|5
1651335800000|2022-04-30 16:23:20|17.98|17.78|17.98|17.78|17.98|17.78|17.97|17.77|5
1651335860000|2022-04-30 16:24:20|17.99|17.79|17.98|17.78|17.99|17.79|17.98|17.78|2
1651335900000|2022-04-30 16:25:00|17.99|17.79|17.99|17.79|17.99|17.79|17.98|17.78|3
1651335910000|2022-04-30 16:25:10|17.98|17.78|17.99|17.79|17.99|17.79|17.98|17.78|2
1651335920000|2022-04-30 16:25:20|18|17.8|17.99|17.79|18|17.8|17.99|17.79|2
1651335930000|2022-04-30 16:25:30|18|17.8|18|17.8|18|17.8|17.99|17.79|5
1651335940000|2022-04-30 16:25:40|17.99|17.79|17.99|17.79|18|17.8|17.99|17.79|3
1651335990000|2022-04-30 16:26:30|17.98|17.78|17.98|17.78|17.99|17.79|17.98|17.78|5
1651336010000|2022-04-30 16:26:50|17.99|17.79|17.99|17.79|17.99|17.79|17.99|17.79|1
1651336020000|2022-04-30 16:27:00|17.98|17.78|17.98|17.78|17.99|17.79|17.98|17.78|5
1651336080000|2022-04-30 16:28:00|17.99|17.79|17.98|17.78|17.99|17.79|17.98|17.78|6
1651336090000|2022-04-30 16:28:10|17.99|17.79|17.99|17.79|17.99|17.79|17.98|17.78|5
1651336100000|2022-04-30 16:28:20|17.98|17.78|17.98|17.78|17.98|17.78|17.98|17.78|1
1651336140000|2022-04-30 16:29:00|17.99|17.79|17.99|17.79|17.99|17.79|17.98|17.78|3
1651336150000|2022-04-30 16:29:10|18|17.8|18|17.8|18|17.8|17.99|17.79|11
1651336160000|2022-04-30 16:29:20|17.99|17.79|17.99|17.79|17.99|17.79|17.99|17.79|1
1651336250000|2022-04-30 16:30:50|17.98|17.78|17.99|17.79|17.99|17.79|17.98|17.78|2
1651336280000|2022-04-30 16:31:20|18|17.8|18|17.8|18|17.8|17.99|17.79|5
1651336310000|2022-04-30 16:31:50|18.01|17.81|18.01|17.81|18.01|17.81|18.01|17.81|1
1651336330000|2022-04-30 16:32:10|18|17.8|18|17.8|18|17.8|18|17.8|1
1651336350000|2022-04-30 16:32:30|17.99|17.79|17.99|17.79|17.99|17.79|17.99|17.79|1
1651336380000|2022-04-30 16:33:00|17.98|17.78|17.99|17.79|17.99|17.79|17.98|17.78|2
1651336410000|2022-04-30 16:33:30|18|17.8|18|17.8|18|17.8|18|17.8|1
1651336470000|2022-04-30 16:34:30|17.99|17.79|17.99|17.79|17.99|17.79|17.99|17.79|1
1651336480000|2022-04-30 16:34:40|18|17.8|18|17.8|18|17.8|17.99|17.79|5
1651336490000|2022-04-30 16:34:50|17.99|17.79|17.99|17.79|17.99|17.79|17.99|17.79|1
1651336520000|2022-04-30 16:35:20|18|17.8|18|17.8|18|17.8|18|17.8|1
1651336540000|2022-04-30 16:35:40|17.99|17.79|17.99|17.79|17.99|17.79|17.99|17.79|1
1651336560000|2022-04-30 16:36:00|17.98|17.78|17.98|17.78|17.99|17.79|17.98|17.78|7
1651336570000|2022-04-30 16:36:10|17.99|17.79|17.99|17.79|17.99|17.79|17.99|17.79|1
1651336580000|2022-04-30 16:36:20|17.98|17.78|17.96|17.76|17.98|17.78|17.96|17.76|3
1651336590000|2022-04-30 16:36:30|17.97|17.77|17.97|17.77|17.97|17.77|17.97|17.77|1
1651336640000|2022-04-30 16:37:20|17.96|17.76|17.96|17.76|17.96|17.76|17.96|17.76|1
1651336660000|2022-04-30 16:37:40|17.95|17.75|17.95|17.75|17.96|17.76|17.95|17.75|3
1651336680000|2022-04-30 16:38:00|17.96|17.76|17.96|17.76|17.96|17.76|17.95|17.75|3
1651336690000|2022-04-30 16:38:10|17.95|17.75|17.95|17.75|17.96|17.76|17.95|17.75|3
1651336740000|2022-04-30 16:39:00|17.94|17.74|17.94|17.74|17.94|17.74|17.94|17.74|1
1651336750000|2022-04-30 16:39:10|17.93|17.73|17.93|17.73|17.93|17.73|17.93|17.73|1
1651336770000|2022-04-30 16:39:30|17.94|17.74|17.94|17.74|17.94|17.74|17.94|17.74|1
1651336780000|2022-04-30 16:39:40|17.93|17.73|17.94|17.74|17.94|17.74|17.93|17.73|4
1651336810000|2022-04-30 16:40:10|17.93|17.73|17.94|17.74|17.94|17.74|17.93|17.73|4
1651336820000|2022-04-30 16:40:20|17.93|17.73|17.94|17.74|17.94|17.74|17.93|17.73|8
1651336860000|2022-04-30 16:41:00|17.95|17.75|17.94|17.74|17.95|17.75|17.94|17.74|4
1651336870000|2022-04-30 16:41:10|17.95|17.75|17.95|17.75|17.95|17.75|17.94|17.74|3
1651336880000|2022-04-30 16:41:20|17.94|17.74|17.94|17.74|17.94|17.74|17.94|17.74|1
1651336890000|2022-04-30 16:41:30|17.95|17.75|17.95|17.75|17.95|17.75|17.94|17.74|7
1651336900000|2022-04-30 16:41:40|17.94|17.74|17.94|17.74|17.95|17.75|17.94|17.74|5
1651336910000|2022-04-30 16:41:50|17.95|17.75|17.95|17.75|17.95|17.75|17.94|17.74|3
1651336930000|2022-04-30 16:42:10|17.94|17.74|17.94|17.74|17.95|17.75|17.94|17.74|3
1651337000000|2022-04-30 16:43:20|17.95|17.75|17.95|17.75|17.95|17.75|17.94|17.74|3
1651337010000|2022-04-30 16:43:30|17.94|17.74|17.94|17.74|17.95|17.75|17.94|17.74|3
1651337050000|2022-04-30 16:44:10|17.93|17.73|17.93|17.73|17.94|17.74|17.93|17.73|3
1651337060000|2022-04-30 16:44:20|17.94|17.74|17.92|17.72|17.94|17.74|17.92|17.72|3
1651337100000|2022-04-30 16:45:00|17.93|17.73|17.92|17.72|17.93|17.73|17.92|17.72|6
1651337110000|2022-04-30 16:45:10|17.93|17.73|17.93|17.73|17.93|17.73|17.92|17.72|7
1651337120000|2022-04-30 16:45:20|17.92|17.72|17.92|17.72|17.92|17.72|17.92|17.72|1
1651337210000|2022-04-30 16:46:50|17.91|17.71|17.91|17.71|17.91|17.71|17.9|17.7|3
1651337220000|2022-04-30 16:47:00|17.9|17.7|17.89|17.69|17.9|17.7|17.89|17.69|2
1651337230000|2022-04-30 16:47:10|17.88|17.68|17.88|17.68|17.88|17.68|17.88|17.68|1
1651337280000|2022-04-30 16:48:00|17.87|17.67|17.87|17.67|17.87|17.67|17.87|17.67|1
1651337290000|2022-04-30 16:48:10|17.88|17.68|17.88|17.68|17.88|17.68|17.88|17.68|1
1651337350000|2022-04-30 16:49:10|17.89|17.69|17.89|17.69|17.89|17.69|17.88|17.68|5
1651337360000|2022-04-30 16:49:20|17.88|17.68|17.88|17.68|17.89|17.69|17.88|17.68|3
1651337370000|2022-04-30 16:49:30|17.89|17.69|17.89|17.69|17.89|17.69|17.89|17.69|1
1651337450000|2022-04-30 16:50:50|17.88|17.68|17.89|17.69|17.89|17.69|17.88|17.68|6
1651337460000|2022-04-30 16:51:00|17.88|17.68|17.89|17.69|17.89|17.69|17.88|17.68|2
1651337490000|2022-04-30 16:51:30|17.88|17.68|17.88|17.68|17.89|17.69|17.88|17.68|3
1651337500000|2022-04-30 16:51:40|17.89|17.69|17.89|17.69|17.89|17.69|17.89|17.69|1
1651337510000|2022-04-30 16:51:50|17.88|17.68|17.88|17.68|17.88|17.68|17.88|17.68|1
1651337520000|2022-04-30 16:52:00|17.89|17.69|17.89|17.69|17.89|17.69|17.88|17.68|3
1651337530000|2022-04-30 16:52:10|17.88|17.68|17.88|17.68|17.89|17.69|17.88|17.68|3
1651337540000|2022-04-30 16:52:20|17.89|17.69|17.89|17.69|17.89|17.69|17.88|17.68|5
1651337550000|2022-04-30 16:52:30|17.88|17.68|17.88|17.68|17.89|17.69|17.88|17.68|7
1651337590000|2022-04-30 16:53:10|17.87|17.67|17.87|17.67|17.87|17.67|17.87|17.67|1
1651337600000|2022-04-30 16:53:20|17.88|17.68|17.88|17.68|17.88|17.68|17.87|17.67|5
1651337700000|2022-04-30 16:55:00|17.87|17.67|17.88|17.68|17.88|17.68|17.87|17.67|6
1651337710000|2022-04-30 16:55:10|17.87|17.67|17.88|17.68|17.88|17.68|17.87|17.67|2
1651337720000|2022-04-30 16:55:20|17.87|17.67|17.88|17.68|17.88|17.68|17.87|17.67|2
1651337730000|2022-04-30 16:55:30|17.87|17.67|17.88|17.68|17.88|17.68|17.87|17.67|2
1651337740000|2022-04-30 16:55:40|17.87|17.67|17.88|17.68|17.88|17.68|17.87|17.67|6
1651337760000|2022-04-30 16:56:00|17.87|17.67|17.87|17.67|17.87|17.67|17.87|17.67|1
1651337770000|2022-04-30 16:56:10|17.88|17.68|17.87|17.67|17.88|17.68|17.87|17.67|2
1651337790000|2022-04-30 16:56:30|17.86|17.66|17.85|17.65|17.87|17.67|17.85|17.65|4
1651337800000|2022-04-30 16:56:40|17.84|17.64|17.84|17.64|17.84|17.64|17.84|17.64|1
1651337810000|2022-04-30 16:56:50|17.83|17.63|17.82|17.62|17.84|17.64|17.82|17.62|8
1651337820000|2022-04-30 16:57:00|17.81|17.61|17.81|17.61|17.81|17.61|17.81|17.61|1
1651337830000|2022-04-30 16:57:10|17.82|17.62|17.83|17.63|17.83|17.63|17.82|17.62|4
1651337840000|2022-04-30 16:57:20|17.82|17.62|17.82|17.62|17.83|17.63|17.82|17.62|9
1651337850000|2022-04-30 16:57:30|17.83|17.63|17.83|17.63|17.83|17.63|17.83|17.63|1
1651337860000|2022-04-30 16:57:40|17.82|17.62|17.83|17.63|17.83|17.63|17.82|17.62|2
1651337880000|2022-04-30 16:58:00|17.82|17.62|17.82|17.62|17.82|17.62|17.82|17.62|1
1651337890000|2022-04-30 16:58:10|17.81|17.61|17.81|17.61|17.81|17.61|17.81|17.61|1
1651337900000|2022-04-30 16:58:20|17.8|17.6|17.8|17.6|17.81|17.61|17.8|17.6|5
1651337910000|2022-04-30 16:58:30|17.81|17.61|17.8|17.6|17.81|17.61|17.8|17.6|2
1651337920000|2022-04-30 16:58:40|17.79|17.59|17.8|17.6|17.8|17.6|17.79|17.59|2
1651337930000|2022-04-30 16:58:50|17.81|17.61|17.81|17.61|17.81|17.61|17.8|17.6|11
1651337940000|2022-04-30 16:59:00|17.8|17.6|17.81|17.61|17.81|17.61|17.8|17.6|6
1651337990000|2022-04-30 16:59:50|17.8|17.6|17.8|17.6|17.8|17.6|17.79|17.59|3
1651338000000|2022-04-30 17:00:00|17.79|17.59|17.79|17.59|17.8|17.6|17.79|17.59|3
1651338010000|2022-04-30 17:00:10|17.78|17.58|17.8|17.6|17.8|17.6|17.78|17.58|7
1651338050000|2022-04-30 17:00:50|17.79|17.59|17.79|17.59|17.8|17.6|17.79|17.59|5
1651338080000|2022-04-30 17:01:20|17.78|17.58|17.78|17.58|17.78|17.58|17.78|17.58|1
1651338090000|2022-04-30 17:01:30|17.79|17.59|17.79|17.59|17.79|17.59|17.79|17.59|1
1651338100000|2022-04-30 17:01:40|17.78|17.58|17.77|17.57|17.78|17.58|17.77|17.57|2
1651338110000|2022-04-30 17:01:50|17.78|17.58|17.78|17.58|17.78|17.58|17.77|17.57|9
1651338120000|2022-04-30 17:02:00|17.79|17.59|17.79|17.59|17.79|17.59|17.79|17.59|1
1651338130000|2022-04-30 17:02:10|17.78|17.58|17.79|17.59|17.79|17.59|17.78|17.58|2
1651338140000|2022-04-30 17:02:20|17.78|17.58|17.79|17.59|17.79|17.59|17.78|17.58|2
1651338150000|2022-04-30 17:02:30|17.78|17.58|17.78|17.58|17.78|17.58|17.78|17.58|1
1651338170000|2022-04-30 17:02:50|17.77|17.57|17.77|17.57|17.78|17.58|17.77|17.57|5
1651338180000|2022-04-30 17:03:00|17.78|17.58|17.79|17.59|17.79|17.59|17.77|17.57|4
1651338190000|2022-04-30 17:03:10|17.8|17.6|17.8|17.6|17.8|17.6|17.79|17.59|3
1651338210000|2022-04-30 17:03:30|17.81|17.61|17.8|17.6|17.81|17.61|17.8|17.6|2
1651338220000|2022-04-30 17:03:40|17.81|17.61|17.81|17.61|17.81|17.61|17.81|17.61|1
1651338230000|2022-04-30 17:03:50|17.82|17.62|17.82|17.62|17.82|17.62|17.82|17.62|1
1651338250000|2022-04-30 17:04:10|17.83|17.63|17.83|17.63|17.83|17.63|17.83|17.63|1
1651338280000|2022-04-30 17:04:40|17.82|17.62|17.82|17.62|17.82|17.62|17.82|17.62|1
1651338290000|2022-04-30 17:04:50|17.81|17.61|17.8|17.6|17.81|17.61|17.8|17.6|2
1651338300000|2022-04-30 17:05:00|17.81|17.61|17.81|17.61|17.81|17.61|17.8|17.6|3
1651338330000|2022-04-30 17:05:30|17.82|17.62|17.82|17.62|17.82|17.62|17.82|17.62|1
1651338340000|2022-04-30 17:05:40|17.81|17.61|17.82|17.62|17.82|17.62|17.81|17.61|2
1651338350000|2022-04-30 17:05:50|17.81|17.61|17.82|17.62|17.82|17.62|17.81|17.61|2
1651338370000|2022-04-30 17:06:10|17.81|17.61|17.81|17.61|17.82|17.62|17.81|17.61|3
1651338380000|2022-04-30 17:06:20|17.82|17.62|17.82|17.62|17.82|17.62|17.81|17.61|3
1651338390000|2022-04-30 17:06:30|17.81|17.61|17.81|17.61|17.81|17.61|17.81|17.61|1
1651338450000|2022-04-30 17:07:30|17.82|17.62|17.82|17.62|17.82|17.62|17.82|17.62|1
1651338470000|2022-04-30 17:07:50|17.81|17.61|17.81|17.61|17.82|17.62|17.81|17.61|11
1651338480000|2022-04-30 17:08:00|17.82|17.62|17.82|17.62|17.82|17.62|17.81|17.61|3
1651338500000|2022-04-30 17:08:20|17.81|17.61|17.82|17.62|17.82|17.62|17.81|17.61|2
1651338530000|2022-04-30 17:08:50|17.83|17.63|17.83|17.63|17.83|17.63|17.83|17.63|1
1651338540000|2022-04-30 17:09:00|17.82|17.62|17.82|17.62|17.82|17.62|17.82|17.62|1
1651338560000|2022-04-30 17:09:20|17.81|17.61|17.81|17.61|17.81|17.61|17.81|17.61|1
1651338570000|2022-04-30 17:09:30|17.82|17.62|17.82|17.62|17.82|17.62|17.82|17.62|1
1651338610000|2022-04-30 17:10:10|17.81|17.61|17.81|17.61|17.81|17.61|17.8|17.6|3
1651338640000|2022-04-30 17:10:40|17.8|17.6|17.81|17.61|17.81|17.61|17.8|17.6|2
1651338700000|2022-04-30 17:11:40|17.82|17.62|17.82|17.62|17.82|17.62|17.82|17.62|1
1651338760000|2022-04-30 17:12:40|17.81|17.61|17.81|17.61|17.81|17.61|17.81|17.61|1
1651338780000|2022-04-30 17:13:00|17.8|17.6|17.8|17.6|17.81|17.61|17.8|17.6|3
1651338790000|2022-04-30 17:13:10|17.81|17.61|17.81|17.61|17.81|17.61|17.81|17.61|1
1651338800000|2022-04-30 17:13:20|17.82|17.62|17.81|17.61|17.82|17.62|17.81|17.61|2
1651338810000|2022-04-30 17:13:30|17.82|17.62|17.82|17.62|17.82|17.62|17.81|17.61|11
1651338840000|2022-04-30 17:14:00|17.81|17.61|17.81|17.61|17.81|17.61|17.81|17.61|1
1651338890000|2022-04-30 17:14:50|17.8|17.6|17.8|17.6|17.81|17.61|17.8|17.6|3
1651338910000|2022-04-30 17:15:10|17.81|17.61|17.8|17.6|17.81|17.61|17.8|17.6|2
1651338930000|2022-04-30 17:15:30|17.79|17.59|17.8|17.6|17.8|17.6|17.79|17.59|2
1651338940000|2022-04-30 17:15:40|17.79|17.59|17.79|17.59|17.8|17.6|17.79|17.59|3
1651338950000|2022-04-30 17:15:50|17.78|17.58|17.78|17.58|17.79|17.59|17.78|17.58|3
1651338960000|2022-04-30 17:16:00|17.77|17.57|17.78|17.58|17.78|17.58|17.77|17.57|2
1651338970000|2022-04-30 17:16:10|17.79|17.59|17.79|17.59|17.79|17.59|17.79|17.59|1
1651338980000|2022-04-30 17:16:20|17.78|17.58|17.79|17.59|17.79|17.59|17.78|17.58|6
1651339050000|2022-04-30 17:17:30|17.8|17.6|17.8|17.6|17.81|17.61|17.8|17.6|3
1651339060000|2022-04-30 17:17:40|17.81|17.61|17.81|17.61|17.81|17.61|17.81|17.61|1
1651339080000|2022-04-30 17:18:00|17.8|17.6|17.81|17.61|17.81|17.61|17.8|17.6|2
1651339100000|2022-04-30 17:18:20|17.82|17.62|17.83|17.63|17.83|17.63|17.82|17.62|4
1651339110000|2022-04-30 17:18:30|17.82|17.62|17.82|17.62|17.83|17.63|17.82|17.62|13
1651339130000|2022-04-30 17:18:50|17.81|17.61|17.81|17.61|17.81|17.61|17.81|17.61|1
1651339150000|2022-04-30 17:19:10|17.82|17.62|17.82|17.62|17.82|17.62|17.82|17.62|1
1651339170000|2022-04-30 17:19:30|17.81|17.61|17.82|17.62|17.82|17.62|17.81|17.61|2
1651339190000|2022-04-30 17:19:50|17.81|17.61|17.81|17.61|17.82|17.62|17.81|17.61|3
1651339210000|2022-04-30 17:20:10|17.8|17.6|17.79|17.59|17.8|17.6|17.79|17.59|4
1651339240000|2022-04-30 17:20:40|17.78|17.58|17.79|17.59|17.79|17.59|17.78|17.58|4
1651339250000|2022-04-30 17:20:50|17.78|17.58|17.79|17.59|17.79|17.59|17.78|17.58|4
1651339260000|2022-04-30 17:21:00|17.8|17.6|17.8|17.6|17.8|17.6|17.79|17.59|3
1651339280000|2022-04-30 17:21:20|17.81|17.61|17.8|17.6|17.81|17.61|17.8|17.6|8
1651339290000|2022-04-30 17:21:30|17.81|17.61|17.81|17.61|17.81|17.61|17.8|17.6|5
1651339310000|2022-04-30 17:21:50|17.8|17.6|17.8|17.6|17.8|17.6|17.8|17.6|1
1651339330000|2022-04-30 17:22:10|17.81|17.61|17.81|17.61|17.81|17.61|17.8|17.6|3
1651339340000|2022-04-30 17:22:20|17.8|17.6|17.8|17.6|17.8|17.6|17.8|17.6|1
1651339390000|2022-04-30 17:23:10|17.79|17.59|17.79|17.59|17.79|17.59|17.79|17.59|1
1651339400000|2022-04-30 17:23:20|17.78|17.58|17.78|17.58|17.78|17.58|17.78|17.58|1
1651339410000|2022-04-30 17:23:30|17.79|17.59|17.79|17.59|17.79|17.59|17.78|17.58|7
1651339440000|2022-04-30 17:24:00|17.8|17.6|17.8|17.6|17.8|17.6|17.8|17.6|1
1651339450000|2022-04-30 17:24:10|17.79|17.59|17.79|17.59|17.8|17.6|17.79|17.59|5
1651339470000|2022-04-30 17:24:30|17.8|17.6|17.8|17.6|17.8|17.6|17.79|17.59|3
1651339480000|2022-04-30 17:24:40|17.79|17.59|17.79|17.59|17.8|17.6|17.79|17.59|5
1651339500000|2022-04-30 17:25:00|17.8|17.6|17.8|17.6|17.8|17.6|17.8|17.6|1
1651339540000|2022-04-30 17:25:40|17.79|17.59|17.8|17.6|17.8|17.6|17.79|17.59|2
1651339560000|2022-04-30 17:26:00|17.79|17.59|17.79|17.59|17.79|17.59|17.79|17.59|1
1651339620000|2022-04-30 17:27:00|17.8|17.6|17.79|17.59|17.8|17.6|17.79|17.59|2
1651339630000|2022-04-30 17:27:10|17.8|17.6|17.81|17.61|17.81|17.61|17.79|17.59|10
1651339640000|2022-04-30 17:27:20|17.82|17.62|17.82|17.62|17.82|17.62|17.82|17.62|1
1651339670000|2022-04-30 17:27:50|17.81|17.61|17.82|17.62|17.82|17.62|17.81|17.61|2
1651339680000|2022-04-30 17:28:00|17.81|17.61|17.81|17.61|17.81|17.61|17.81|17.61|1
1651339690000|2022-04-30 17:28:10|17.82|17.62|17.82|17.62|17.82|17.62|17.82|17.62|1
1651339700000|2022-04-30 17:28:20|17.81|17.61|17.82|17.62|17.82|17.62|17.81|17.61|2
1651339710000|2022-04-30 17:28:30|17.81|17.61|17.81|17.61|17.82|17.62|17.81|17.61|5
1651339720000|2022-04-30 17:28:40|17.8|17.6|17.8|17.6|17.8|17.6|17.8|17.6|1
1651339730000|2022-04-30 17:28:50|17.79|17.59|17.79|17.59|17.79|17.59|17.79|17.59|1
1651339760000|2022-04-30 17:29:20|17.8|17.6|17.8|17.6|17.8|17.6|17.8|17.6|1
1651339770000|2022-04-30 17:29:30|17.79|17.59|17.79|17.59|17.79|17.59|17.79|17.59|1
1651339790000|2022-04-30 17:29:50|17.8|17.6|17.8|17.6|17.8|17.6|17.79|17.59|3
1651339800000|2022-04-30 17:30:00|17.79|17.59|17.8|17.6|17.8|17.6|17.79|17.59|4
1651339810000|2022-04-30 17:30:10|17.79|17.59|17.8|17.6|17.8|17.6|17.79|17.59|2
1651339830000|2022-04-30 17:30:30|17.81|17.61|17.81|17.61|17.81|17.61|17.8|17.6|3
1651339840000|2022-04-30 17:30:40|17.82|17.62|17.82|17.62|17.82|17.62|17.82|17.62|1
1651339850000|2022-04-30 17:30:50|17.83|17.63|17.83|17.63|17.83|17.63|17.82|17.62|3
1651339860000|2022-04-30 17:31:00|17.82|17.62|17.82|17.62|17.82|17.62|17.82|17.62|1
1651339920000|2022-04-30 17:32:00|17.81|17.61|17.81|17.61|17.81|17.61|17.81|17.61|1
1651339940000|2022-04-30 17:32:20|17.82|17.62|17.81|17.61|17.82|17.62|17.81|17.61|4
1651339990000|2022-04-30 17:33:10|17.8|17.6|17.8|17.6|17.8|17.6|17.8|17.6|1
1651340000000|2022-04-30 17:33:20|17.79|17.59|17.79|17.59|17.79|17.59|17.79|17.59|1
1651340020000|2022-04-30 17:33:40|17.78|17.58|17.79|17.59|17.79|17.59|17.78|17.58|2
1651340030000|2022-04-30 17:33:50|17.78|17.58|17.79|17.59|17.79|17.59|17.78|17.58|4
1651340040000|2022-04-30 17:34:00|17.8|17.6|17.79|17.59|17.8|17.6|17.79|17.59|10
1651340060000|2022-04-30 17:34:20|17.8|17.6|17.8|17.6|17.8|17.6|17.79|17.59|3
1651340090000|2022-04-30 17:34:50|17.81|17.61|17.8|17.6|17.81|17.61|17.8|17.6|4
1651340100000|2022-04-30 17:35:00|17.81|17.61|17.81|17.61|17.81|17.61|17.8|17.6|11
1651340110000|2022-04-30 17:35:10|17.82|17.62|17.82|17.62|17.82|17.62|17.82|17.62|1
1651340130000|2022-04-30 17:35:30|17.83|17.63|17.84|17.64|17.84|17.64|17.82|17.62|4
1651340140000|2022-04-30 17:35:40|17.85|17.65|17.86|17.66|17.86|17.66|17.85|17.65|2
1651340160000|2022-04-30 17:36:00|17.87|17.67|17.86|17.66|17.87|17.67|17.86|17.66|2
1651340170000|2022-04-30 17:36:10|17.87|17.67|17.87|17.67|17.87|17.67|17.86|17.66|3
1651340180000|2022-04-30 17:36:20|17.86|17.66|17.86|17.66|17.87|17.67|17.86|17.66|3
1651340220000|2022-04-30 17:37:00|17.85|17.65|17.84|17.64|17.85|17.65|17.84|17.64|6
1651340230000|2022-04-30 17:37:10|17.83|17.63|17.83|17.63|17.83|17.63|17.83|17.63|1
1651340250000|2022-04-30 17:37:30|17.82|17.62|17.83|17.63|17.83|17.63|17.82|17.62|2
1651340260000|2022-04-30 17:37:40|17.82|17.62|17.83|17.63|17.83|17.63|17.82|17.62|2
1651340280000|2022-04-30 17:38:00|17.82|17.62|17.82|17.62|17.82|17.62|17.82|17.62|1
1651340290000|2022-04-30 17:38:10|17.81|17.61|17.81|17.61|17.82|17.62|17.81|17.61|5
1651340300000|2022-04-30 17:38:20|17.82|17.62|17.82|17.62|17.82|17.62|17.81|17.61|3
1651340310000|2022-04-30 17:38:30|17.83|17.63|17.83|17.63|17.83|17.63|17.83|17.63|1
1651340340000|2022-04-30 17:39:00|17.82|17.62|17.82|17.62|17.82|17.62|17.82|17.62|1
1651340380000|2022-04-30 17:39:40|17.83|17.63|17.83|17.63|17.83|17.63|17.82|17.62|7
1651340390000|2022-04-30 17:39:50|17.82|17.62|17.82|17.62|17.83|17.63|17.82|17.62|11
1651340400000|2022-04-30 17:40:00|17.83|17.63|17.83|17.63|17.83|17.63|17.83|17.63|1
1651340410000|2022-04-30 17:40:10|17.82|17.62|17.82|17.62|17.83|17.63|17.82|17.62|5
1651340450000|2022-04-30 17:40:50|17.83|17.63|17.83|17.63|17.83|17.63|17.83|17.63|1
1651340470000|2022-04-30 17:41:10|17.82|17.62|17.82|17.62|17.82|17.62|17.82|17.62|1
1651340480000|2022-04-30 17:41:20|17.83|17.63|17.82|17.62|17.83|17.63|17.82|17.62|2
1651340490000|2022-04-30 17:41:30|17.81|17.61|17.81|17.61|17.81|17.61|17.81|17.61|1
1651340550000|2022-04-30 17:42:30|17.8|17.6|17.81|17.61|17.81|17.61|17.8|17.6|2
1651340560000|2022-04-30 17:42:40|17.82|17.62|17.81|17.61|17.82|17.62|17.81|17.61|6
1651340630000|2022-04-30 17:43:50|17.82|17.62|17.82|17.62|17.82|17.62|17.81|17.61|3
1651340640000|2022-04-30 17:44:00|17.81|17.61|17.81|17.61|17.82|17.62|17.81|17.61|3
1651340650000|2022-04-30 17:44:10|17.8|17.6|17.8|17.6|17.8|17.6|17.8|17.6|1
1651340660000|2022-04-30 17:44:20|17.79|17.59|17.79|17.59|17.79|17.59|17.79|17.59|1
1651340670000|2022-04-30 17:44:30|17.78|17.58|17.79|17.59|17.79|17.59|17.78|17.58|2
1651340680000|2022-04-30 17:44:40|17.8|17.6|17.8|17.6|17.8|17.6|17.79|17.59|3
1651340690000|2022-04-30 17:44:50|17.79|17.59|17.79|17.59|17.8|17.6|17.79|17.59|3
1651340740000|2022-04-30 17:45:40|17.8|17.6|17.79|17.59|17.8|17.6|17.79|17.59|6
1651340800000|2022-04-30 17:46:40|17.78|17.58|17.79|17.59|17.79|17.59|17.78|17.58|2
1651340890000|2022-04-30 17:48:10|17.78|17.58|17.78|17.58|17.78|17.58|17.78|17.58|1
1651340920000|2022-04-30 17:48:40|17.79|17.59|17.78|17.58|17.79|17.59|17.78|17.58|4
1651340930000|2022-04-30 17:48:50|17.79|17.59|17.79|17.59|17.79|17.59|17.79|17.59|1
1651340940000|2022-04-30 17:49:00|17.78|17.58|17.79|17.59|17.79|17.59|17.78|17.58|2
1651340950000|2022-04-30 17:49:10|17.78|17.58|17.78|17.58|17.78|17.58|17.78|17.58|1
1651340970000|2022-04-30 17:49:30|17.79|17.59|17.79|17.59|17.79|17.59|17.79|17.59|1
1651340990000|2022-04-30 17:49:50|17.78|17.58|17.79|17.59|17.79|17.59|17.78|17.58|2
1651341000000|2022-04-30 17:50:00|17.78|17.58|17.78|17.58|17.78|17.58|17.78|17.58|1
1651341010000|2022-04-30 17:50:10|17.77|17.57|17.77|17.57|17.77|17.57|17.77|17.57|1
1651341020000|2022-04-30 17:50:20|17.78|17.58|17.76|17.56|17.78|17.58|17.75|17.55|5
1651341030000|2022-04-30 17:50:30|17.75|17.55|17.75|17.55|17.75|17.55|17.75|17.55|1
1651341040000|2022-04-30 17:50:40|17.76|17.56|17.75|17.55|17.76|17.56|17.75|17.55|2
1651341050000|2022-04-30 17:50:50|17.76|17.56|17.76|17.56|17.76|17.56|17.76|17.56|1
1651341070000|2022-04-30 17:51:10|17.75|17.55|17.75|17.55|17.75|17.55|17.75|17.55|1
1651341080000|2022-04-30 17:51:20|17.74|17.54|17.74|17.54|17.74|17.54|17.74|17.54|1
1651341090000|2022-04-30 17:51:30|17.73|17.53|17.73|17.53|17.74|17.54|17.73|17.53|7
1651341100000|2022-04-30 17:51:40|17.72|17.52|17.72|17.52|17.73|17.53|17.72|17.52|5
1651341120000|2022-04-30 17:52:00|17.73|17.53|17.74|17.54|17.74|17.54|17.73|17.53|2
1651341130000|2022-04-30 17:52:10|17.75|17.55|17.75|17.55|17.75|17.55|17.75|17.55|1
1651341140000|2022-04-30 17:52:20|17.74|17.54|17.73|17.53|17.75|17.55|17.73|17.53|4
1651341150000|2022-04-30 17:52:30|17.72|17.52|17.72|17.52|17.73|17.53|17.72|17.52|3
1651341160000|2022-04-30 17:52:40|17.71|17.51|17.71|17.51|17.72|17.52|17.71|17.51|3
1651341170000|2022-04-30 17:52:50|17.72|17.52|17.72|17.52|17.72|17.52|17.71|17.51|3
1651341180000|2022-04-30 17:53:00|17.73|17.53|17.72|17.52|17.73|17.53|17.72|17.52|2
1651341190000|2022-04-30 17:53:10|17.73|17.53|17.72|17.52|17.73|17.53|17.72|17.52|2
1651341200000|2022-04-30 17:53:20|17.73|17.53|17.73|17.53|17.73|17.53|17.72|17.52|3
1651341220000|2022-04-30 17:53:40|17.72|17.52|17.72|17.52|17.72|17.52|17.72|17.52|1
1651341240000|2022-04-30 17:54:00|17.73|17.53|17.73|17.53|17.73|17.53|17.73|17.53|1
1651341250000|2022-04-30 17:54:10|17.74|17.54|17.74|17.54|17.74|17.54|17.74|17.54|1
1651341280000|2022-04-30 17:54:40|17.73|17.53|17.73|17.53|17.73|17.53|17.73|17.53|1
1651341290000|2022-04-30 17:54:50|17.72|17.52|17.72|17.52|17.73|17.53|17.72|17.52|3
1651341300000|2022-04-30 17:55:00|17.73|17.53|17.73|17.53|17.73|17.53|17.73|17.53|1
1651341320000|2022-04-30 17:55:20|17.74|17.54|17.75|17.55|17.75|17.55|17.73|17.53|4
1651341330000|2022-04-30 17:55:30|17.74|17.54|17.75|17.55|17.75|17.55|17.74|17.54|4
1651341340000|2022-04-30 17:55:40|17.74|17.54|17.75|17.55|17.75|17.55|17.74|17.54|4
1651341350000|2022-04-30 17:55:50|17.74|17.54|17.74|17.54|17.75|17.55|17.74|17.54|7
1651341360000|2022-04-30 17:56:00|17.73|17.53|17.73|17.53|17.73|17.53|17.73|17.53|1
1651341370000|2022-04-30 17:56:10|17.74|17.54|17.74|17.54|17.74|17.54|17.74|17.54|1
1651341380000|2022-04-30 17:56:20|17.73|17.53|17.74|17.54|17.74|17.54|17.73|17.53|4
1651341390000|2022-04-30 17:56:30|17.73|17.53|17.74|17.54|17.74|17.54|17.73|17.53|2
1651341430000|2022-04-30 17:57:10|17.73|17.53|17.73|17.53|17.73|17.53|17.73|17.53|1
1651341490000|2022-04-30 17:58:10|17.72|17.52|17.73|17.53|17.73|17.53|17.72|17.52|4
1651341550000|2022-04-30 17:59:10|17.74|17.54|17.74|17.54|17.74|17.54|17.73|17.53|3
1651341560000|2022-04-30 17:59:20|17.73|17.53|17.74|17.54|17.74|17.54|17.73|17.53|4
1651341580000|2022-04-30 17:59:40|17.75|17.55|17.74|17.54|17.75|17.55|17.74|17.54|2
1651341590000|2022-04-30 17:59:50|17.75|17.55|17.74|17.54|17.75|17.55|17.74|17.54|2
1651341600000|2022-04-30 18:00:00|17.73|17.53|17.73|17.53|17.74|17.54|17.73|17.53|3
1651341610000|2022-04-30 18:00:10|17.72|17.52|17.72|17.52|17.73|17.53|17.72|17.52|3
1651341620000|2022-04-30 18:00:20|17.73|17.53|17.73|17.53|17.73|17.53|17.73|17.53|1
1651341640000|2022-04-30 18:00:40|17.72|17.52|17.73|17.53|17.73|17.53|17.72|17.52|2
1651341670000|2022-04-30 18:01:10|17.74|17.54|17.74|17.54|17.74|17.54|17.74|17.54|1
1651341680000|2022-04-30 18:01:20|17.75|17.55|17.75|17.55|17.75|17.55|17.75|17.55|1
1651341690000|2022-04-30 18:01:30|17.76|17.56|17.77|17.57|17.77|17.57|17.75|17.55|8
1651341700000|2022-04-30 18:01:40|17.76|17.56|17.76|17.56|17.77|17.57|17.76|17.56|3
1651341710000|2022-04-30 18:01:50|17.77|17.57|17.77|17.57|17.77|17.57|17.77|17.57|1
1651341720000|2022-04-30 18:02:00|17.78|17.58|17.77|17.57|17.78|17.58|17.77|17.57|8
1651341770000|2022-04-30 18:02:50|17.76|17.56|17.76|17.56|17.77|17.57|17.76|17.56|3
1651341850000|2022-04-30 18:04:10|17.77|17.57|17.77|17.57|17.77|17.57|17.77|17.57|1
1651341890000|2022-04-30 18:04:50|17.76|17.56|17.76|17.56|17.76|17.56|17.76|17.56|1
1651341900000|2022-04-30 18:05:00|17.77|17.57|17.77|17.57|17.77|17.57|17.76|17.56|3
1651341910000|2022-04-30 18:05:10|17.76|17.56|17.77|17.57|17.77|17.57|17.76|17.56|14
1651341920000|2022-04-30 18:05:20|17.76|17.56|17.76|17.56|17.77|17.57|17.76|17.56|3
1651341930000|2022-04-30 18:05:30|17.77|17.57|17.77|17.57|17.77|17.57|17.76|17.56|5
1651341950000|2022-04-30 18:05:50|17.78|17.58|17.78|17.58|17.78|17.58|17.78|17.58|1
1651341960000|2022-04-30 18:06:00|17.79|17.59|17.8|17.6|17.8|17.6|17.79|17.59|2
1651341970000|2022-04-30 18:06:10|17.79|17.59|17.79|17.59|17.8|17.6|17.79|17.59|5
1651341980000|2022-04-30 18:06:20|17.8|17.6|17.79|17.59|17.8|17.6|17.79|17.59|2
1651342000000|2022-04-30 18:06:40|17.8|17.6|17.79|17.59|17.8|17.6|17.79|17.59|4
1651342020000|2022-04-30 18:07:00|17.78|17.58|17.79|17.59|17.79|17.59|17.78|17.58|4
1651342100000|2022-04-30 18:08:20|17.78|17.58|17.78|17.58|17.79|17.59|17.78|17.58|5
1651342110000|2022-04-30 18:08:30|17.79|17.59|17.79|17.59|17.79|17.59|17.78|17.58|7
1651342120000|2022-04-30 18:08:40|17.78|17.58|17.79|17.59|17.79|17.59|17.78|17.58|2
1651342150000|2022-04-30 18:09:10|17.78|17.58|17.79|17.59|17.79|17.59|17.78|17.58|6
1651342210000|2022-04-30 18:10:10|17.78|17.58|17.78|17.58|17.78|17.58|17.78|17.58|1
1651342220000|2022-04-30 18:10:20|17.77|17.57|17.76|17.56|17.77|17.57|17.76|17.56|2
1651342230000|2022-04-30 18:10:30|17.75|17.55|17.74|17.54|17.76|17.56|17.74|17.54|6
1651342240000|2022-04-30 18:10:40|17.75|17.55|17.76|17.56|17.76|17.56|17.74|17.54|6
1651342250000|2022-04-30 18:10:50|17.75|17.55|17.76|17.56|17.76|17.56|17.75|17.55|6
1651342260000|2022-04-30 18:11:00|17.75|17.55|17.75|17.55|17.75|17.55|17.75|17.55|1
1651342270000|2022-04-30 18:11:10|17.76|17.56|17.76|17.56|17.76|17.56|17.76|17.56|1
1651342280000|2022-04-30 18:11:20|17.77|17.57|17.77|17.57|17.77|17.57|17.77|17.57|1
1651342300000|2022-04-30 18:11:40|17.78|17.58|17.77|17.57|17.78|17.58|17.77|17.57|6
1651342320000|2022-04-30 18:12:00|17.76|17.56|17.76|17.56|17.76|17.56|17.76|17.56|1
1651342330000|2022-04-30 18:12:10|17.77|17.57|17.77|17.57|17.77|17.57|17.76|17.56|5
1651342340000|2022-04-30 18:12:20|17.76|17.56|17.76|17.56|17.77|17.57|17.76|17.56|3
1651342380000|2022-04-30 18:13:00|17.77|17.57|17.77|17.57|17.77|17.57|17.77|17.57|1
1651342440000|2022-04-30 18:14:00|17.78|17.58|17.77|17.57|17.78|17.58|17.77|17.57|2
1651342450000|2022-04-30 18:14:10|17.76|17.56|17.76|17.56|17.76|17.56|17.76|17.56|1
1651342470000|2022-04-30 18:14:30|17.77|17.57|17.77|17.57|17.77|17.57|17.77|17.57|1
1651342480000|2022-04-30 18:14:40|17.76|17.56|17.77|17.57|17.77|17.57|17.76|17.56|8
1651342490000|2022-04-30 18:14:50|17.76|17.56|17.76|17.56|17.76|17.56|17.76|17.56|1
1651342500000|2022-04-30 18:15:00|17.77|17.57|17.76|17.56|17.77|17.57|17.76|17.56|2
1651342510000|2022-04-30 18:15:10|17.77|17.57|17.77|17.57|17.77|17.57|17.76|17.56|3
1651342520000|2022-04-30 18:15:20|17.78|17.58|17.78|17.58|17.78|17.58|17.78|17.58|1
1651342530000|2022-04-30 18:15:30|17.79|17.59|17.8|17.6|17.8|17.6|17.79|17.59|2
1651342540000|2022-04-30 18:15:40|17.79|17.59|17.79|17.59|17.79|17.59|17.79|17.59|1
1651342550000|2022-04-30 18:15:50|17.8|17.6|17.8|17.6|17.8|17.6|17.8|17.6|1
1651342560000|2022-04-30 18:16:00|17.79|17.59|17.79|17.59|17.8|17.6|17.79|17.59|5
1651342570000|2022-04-30 18:16:10|17.8|17.6|17.79|17.59|17.8|17.6|17.79|17.59|4
1651342580000|2022-04-30 18:16:20|17.8|17.6|17.8|17.6|17.8|17.6|17.79|17.59|3
1651342620000|2022-04-30 18:17:00|17.79|17.59|17.79|17.59|17.79|17.59|17.79|17.59|1
1651342670000|2022-04-30 18:17:50|17.78|17.58|17.78|17.58|17.78|17.58|17.78|17.58|1
1651342680000|2022-04-30 18:18:00|17.77|17.57|17.76|17.56|17.77|17.57|17.76|17.56|2
1651342690000|2022-04-30 18:18:10|17.77|17.57|17.77|17.57|17.77|17.57|17.77|17.57|1
1651342720000|2022-04-30 18:18:40|17.76|17.56|17.76|17.56|17.76|17.56|17.76|17.56|1
1651342750000|2022-04-30 18:19:10|17.77|17.57|17.77|17.57|17.77|17.57|17.76|17.56|3
1651342800000|2022-04-30 18:20:00|17.76|17.56|17.77|17.57|17.77|17.57|17.76|17.56|4
1651342820000|2022-04-30 18:20:20|17.76|17.56|17.77|17.57|17.77|17.57|17.76|17.56|2
1651342830000|2022-04-30 18:20:30|17.76|17.56|17.76|17.56|17.76|17.56|17.76|17.56|1
1651342850000|2022-04-30 18:20:50|17.75|17.55|17.75|17.55|17.75|17.55|17.75|17.55|1
1651342870000|2022-04-30 18:21:10|17.76|17.56|17.76|17.56|17.76|17.56|17.76|17.56|1
1651342920000|2022-04-30 18:22:00|17.75|17.55|17.75|17.55|17.76|17.56|17.75|17.55|3
1651342930000|2022-04-30 18:22:10|17.74|17.54|17.74|17.54|17.75|17.55|17.74|17.54|5
1651342960000|2022-04-30 18:22:40|17.73|17.53|17.73|17.53|17.73|17.53|17.73|17.53|1
1651342970000|2022-04-30 18:22:50|17.72|17.52|17.72|17.52|17.72|17.52|17.72|17.52|1
1651342990000|2022-04-30 18:23:10|17.71|17.51|17.72|17.52|17.72|17.52|17.71|17.51|2
1651343040000|2022-04-30 18:24:00|17.73|17.53|17.73|17.53|17.73|17.53|17.72|17.52|3
1651343050000|2022-04-30 18:24:10|17.72|17.52|17.73|17.53|17.73|17.53|17.72|17.52|2
1651343100000|2022-04-30 18:25:00|17.74|17.54|17.74|17.54|17.75|17.55|17.74|17.54|7
1651343110000|2022-04-30 18:25:10|17.75|17.55|17.74|17.54|17.75|17.55|17.74|17.54|4
1651343120000|2022-04-30 18:25:20|17.73|17.53|17.73|17.53|17.73|17.53|17.73|17.53|1
1651343130000|2022-04-30 18:25:30|17.74|17.54|17.74|17.54|17.74|17.54|17.74|17.54|1
1651343140000|2022-04-30 18:25:40|17.73|17.53|17.73|17.53|17.74|17.54|17.73|17.53|3
1651343150000|2022-04-30 18:25:50|17.74|17.54|17.73|17.53|17.74|17.54|17.73|17.53|6
1651343160000|2022-04-30 18:26:00|17.74|17.54|17.74|17.54|17.74|17.54|17.74|17.54|1
1651343170000|2022-04-30 18:26:10|17.73|17.53|17.74|17.54|17.74|17.54|17.73|17.53|8
1651343190000|2022-04-30 18:26:30|17.73|17.53|17.73|17.53|17.73|17.53|17.73|17.53|1
1651343220000|2022-04-30 18:27:00|17.72|17.52|17.72|17.52|17.72|17.52|17.72|17.52|1
1651343300000|2022-04-30 18:28:20|17.73|17.53|17.73|17.53|17.73|17.53|17.73|17.53|1
1651343310000|2022-04-30 18:28:30|17.74|17.54|17.74|17.54|17.74|17.54|17.74|17.54|1
1651343320000|2022-04-30 18:28:40|17.75|17.55|17.74|17.54|17.75|17.55|17.74|17.54|2
1651343330000|2022-04-30 18:28:50|17.75|17.55|17.73|17.53|17.75|17.55|17.73|17.53|3
1651343340000|2022-04-30 18:29:00|17.74|17.54|17.75|17.55|17.75|17.55|17.74|17.54|2
1651343360000|2022-04-30 18:29:20|17.76|17.56|17.76|17.56|17.76|17.56|17.75|17.55|5
1651343410000|2022-04-30 18:30:10|17.75|17.55|17.75|17.55|17.76|17.56|17.75|17.55|3
1651343420000|2022-04-30 18:30:20|17.74|17.54|17.75|17.55|17.75|17.55|17.74|17.54|6
1651343450000|2022-04-30 18:30:50|17.76|17.56|17.75|17.55|17.76|17.56|17.75|17.55|2
1651343470000|2022-04-30 18:31:10|17.76|17.56|17.75|17.55|17.76|17.56|17.75|17.55|2
1651343480000|2022-04-30 18:31:20|17.76|17.56|17.75|17.55|17.76|17.56|17.75|17.55|2
1651343500000|2022-04-30 18:31:40|17.74|17.54|17.75|17.55|17.75|17.55|17.74|17.54|4
1651343510000|2022-04-30 18:31:50|17.74|17.54|17.74|17.54|17.75|17.55|17.74|17.54|3
1651343520000|2022-04-30 18:32:00|17.75|17.55|17.75|17.55|17.75|17.55|17.75|17.55|1
1651343540000|2022-04-30 18:32:20|17.76|17.56|17.76|17.56|17.76|17.56|17.76|17.56|1
1651343550000|2022-04-30 18:32:30|17.75|17.55|17.75|17.55|17.75|17.55|17.75|17.55|1
1651343610000|2022-04-30 18:33:30|17.74|17.54|17.74|17.54|17.74|17.54|17.74|17.54|1
1651343620000|2022-04-30 18:33:40|17.73|17.53|17.73|17.53|17.73|17.53|17.73|17.53|1
1651343660000|2022-04-30 18:34:20|17.72|17.52|17.72|17.52|17.72|17.52|17.72|17.52|1
1651343690000|2022-04-30 18:34:50|17.71|17.51|17.71|17.51|17.72|17.52|17.71|17.51|5
1651343730000|2022-04-30 18:35:30|17.7|17.5|17.7|17.5|17.7|17.5|17.7|17.5|1
1651343740000|2022-04-30 18:35:40|17.69|17.49|17.69|17.49|17.69|17.49|17.69|17.49|1
1651343750000|2022-04-30 18:35:50|17.68|17.48|17.69|17.49|17.69|17.49|17.68|17.48|2
1651343760000|2022-04-30 18:36:00|17.7|17.5|17.69|17.49|17.7|17.5|17.68|17.48|4
1651343770000|2022-04-30 18:36:10|17.68|17.48|17.67|17.47|17.69|17.49|17.67|17.47|7
1651343780000|2022-04-30 18:36:20|17.66|17.46|17.66|17.46|17.66|17.46|17.66|17.46|1
1651343790000|2022-04-30 18:36:30|17.65|17.45|17.65|17.45|17.65|17.45|17.65|17.45|1
1651343800000|2022-04-30 18:36:40|17.66|17.46|17.67|17.47|17.68|17.48|17.66|17.46|6
1651343820000|2022-04-30 18:37:00|17.68|17.48|17.68|17.48|17.68|17.48|17.67|17.47|3
1651343830000|2022-04-30 18:37:10|17.67|17.47|17.67|17.47|17.68|17.48|17.67|17.47|3
1651343840000|2022-04-30 18:37:20|17.68|17.48|17.68|17.48|17.68|17.48|17.67|17.47|5
1651343850000|2022-04-30 18:37:30|17.69|17.49|17.69|17.49|17.7|17.5|17.69|17.49|3
1651343860000|2022-04-30 18:37:40|17.7|17.5|17.7|17.5|17.7|17.5|17.7|17.5|1
1651343880000|2022-04-30 18:38:00|17.71|17.51|17.7|17.5|17.71|17.51|17.7|17.5|10
1651343890000|2022-04-30 18:38:10|17.71|17.51|17.71|17.51|17.72|17.52|17.7|17.5|5
1651343910000|2022-04-30 18:38:30|17.7|17.5|17.7|17.5|17.71|17.51|17.7|17.5|7
1651343960000|2022-04-30 18:39:20|17.71|17.51|17.71|17.51|17.71|17.51|17.7|17.5|5
1651343970000|2022-04-30 18:39:30|17.7|17.5|17.71|17.51|17.71|17.51|17.7|17.5|2
1651343980000|2022-04-30 18:39:40|17.7|17.5|17.71|17.51|17.71|17.51|17.7|17.5|2
1651344000000|2022-04-30 18:40:00|17.7|17.5|17.7|17.5|17.71|17.51|17.7|17.5|3
1651344010000|2022-04-30 18:40:10|17.71|17.51|17.71|17.51|17.71|17.51|17.71|17.51|1
1651344070000|2022-04-30 18:41:10|17.7|17.5|17.71|17.51|17.71|17.51|17.7|17.5|2
1651344100000|2022-04-30 18:41:40|17.7|17.5|17.71|17.51|17.71|17.51|17.7|17.5|2
1651344110000|2022-04-30 18:41:50|17.7|17.5|17.7|17.5|17.7|17.5|17.7|17.5|1
1651344130000|2022-04-30 18:42:10|17.71|17.51|17.72|17.52|17.72|17.52|17.71|17.51|6
1651344140000|2022-04-30 18:42:20|17.71|17.51|17.71|17.51|17.71|17.51|17.71|17.51|1
1651344170000|2022-04-30 18:42:50|17.7|17.5|17.71|17.51|17.71|17.51|17.7|17.5|4
1651344180000|2022-04-30 18:43:00|17.7|17.5|17.71|17.51|17.71|17.51|17.7|17.5|4
1651344210000|2022-04-30 18:43:30|17.72|17.52|17.72|17.52|17.72|17.52|17.71|17.51|7
1651344300000|2022-04-30 18:45:00|17.71|17.51|17.72|17.52|17.72|17.52|17.71|17.51|8
1651344310000|2022-04-30 18:45:10|17.71|17.51|17.72|17.52|17.72|17.52|17.71|17.51|6
1651344320000|2022-04-30 18:45:20|17.71|17.51|17.71|17.51|17.72|17.52|17.71|17.51|3
1651344380000|2022-04-30 18:46:20|17.72|17.52|17.72|17.52|17.72|17.52|17.71|17.51|11
1651344430000|2022-04-30 18:47:10|17.73|17.53|17.72|17.52|17.73|17.53|17.72|17.52|6
1651344440000|2022-04-30 18:47:20|17.73|17.53|17.74|17.54|17.74|17.54|17.72|17.52|10
1651344460000|2022-04-30 18:47:40|17.73|17.53|17.74|17.54|17.74|17.54|17.73|17.53|6
1651344490000|2022-04-30 18:48:10|17.73|17.53|17.74|17.54|17.74|17.54|17.73|17.53|2
1651344510000|2022-04-30 18:48:30|17.73|17.53|17.73|17.53|17.73|17.53|17.73|17.53|1
1651344520000|2022-04-30 18:48:40|17.74|17.54|17.72|17.52|17.74|17.54|17.72|17.52|7
1651344530000|2022-04-30 18:48:50|17.71|17.51|17.71|17.51|17.72|17.52|17.71|17.51|3
1651344540000|2022-04-30 18:49:00|17.7|17.5|17.69|17.49|17.7|17.5|17.69|17.49|2
1651344550000|2022-04-30 18:49:10|17.7|17.5|17.68|17.48|17.7|17.5|17.68|17.48|6
1651344560000|2022-04-30 18:49:20|17.69|17.49|17.69|17.49|17.69|17.49|17.69|17.49|1
1651344590000|2022-04-30 18:49:50|17.68|17.48|17.68|17.48|17.69|17.49|17.68|17.48|5
1651344600000|2022-04-30 18:50:00|17.67|17.47|17.66|17.46|17.67|17.47|17.66|17.46|4
1651344610000|2022-04-30 18:50:10|17.67|17.47|17.68|17.48|17.68|17.48|17.66|17.46|6
1651344620000|2022-04-30 18:50:20|17.69|17.49|17.69|17.49|17.69|17.49|17.68|17.48|3
1651344630000|2022-04-30 18:50:30|17.7|17.5|17.69|17.49|17.7|17.5|17.69|17.49|6
1651344690000|2022-04-30 18:51:30|17.7|17.5|17.7|17.5|17.7|17.5|17.69|17.49|5
1651344700000|2022-04-30 18:51:40|17.69|17.49|17.69|17.49|17.7|17.5|17.69|17.49|5
1651344710000|2022-04-30 18:51:50|17.68|17.48|17.68|17.48|17.68|17.48|17.68|17.48|1
1651344720000|2022-04-30 18:52:00|17.69|17.49|17.69|17.49|17.69|17.49|17.69|17.49|1
1651344730000|2022-04-30 18:52:10|17.68|17.48|17.68|17.48|17.69|17.49|17.68|17.48|13
1651344740000|2022-04-30 18:52:20|17.69|17.49|17.7|17.5|17.7|17.5|17.68|17.48|4
1651344780000|2022-04-30 18:53:00|17.71|17.51|17.71|17.51|17.71|17.51|17.71|17.51|1
1651344800000|2022-04-30 18:53:20|17.72|17.52|17.72|17.52|17.72|17.52|17.71|17.51|3
1651344810000|2022-04-30 18:53:30|17.71|17.51|17.71|17.51|17.72|17.52|17.71|17.51|5
1651344820000|2022-04-30 18:53:40|17.72|17.52|17.72|17.52|17.72|17.52|17.72|17.52|1
1651344850000|2022-04-30 18:54:10|17.73|17.53|17.73|17.53|17.73|17.53|17.72|17.52|3
1651344870000|2022-04-30 18:54:30|17.74|17.54|17.73|17.53|17.74|17.54|17.73|17.53|2
1651344890000|2022-04-30 18:54:50|17.72|17.52|17.72|17.52|17.72|17.52|17.72|17.52|1
1651344900000|2022-04-30 18:55:00|17.73|17.53|17.73|17.53|17.73|17.53|17.73|17.53|1
1651344940000|2022-04-30 18:55:40|17.74|17.54|17.74|17.54|17.74|17.54|17.73|17.53|7
1651344950000|2022-04-30 18:55:50|17.73|17.53|17.74|17.54|17.74|17.54|17.73|17.53|6
1651344980000|2022-04-30 18:56:20|17.75|17.55|17.75|17.55|17.76|17.56|17.74|17.54|7
1651344990000|2022-04-30 18:56:30|17.76|17.56|17.75|17.55|17.76|17.56|17.75|17.55|12
1651345050000|2022-04-30 18:57:30|17.76|17.56|17.76|17.56|17.76|17.56|17.75|17.55|5
1651345060000|2022-04-30 18:57:40|17.75|17.55|17.76|17.56|17.77|17.57|17.75|17.55|6
1651345070000|2022-04-30 18:57:50|17.77|17.57|17.78|17.58|17.78|17.58|17.77|17.57|2
1651345080000|2022-04-30 18:58:00|17.77|17.57|17.77|17.57|17.77|17.57|17.77|17.57|1
1651345100000|2022-04-30 18:58:20|17.78|17.58|17.77|17.57|17.78|17.58|17.77|17.57|2
1651345110000|2022-04-30 18:58:30|17.78|17.58|17.77|17.57|17.78|17.58|17.77|17.57|4
1651345120000|2022-04-30 18:58:40|17.78|17.58|17.78|17.58|17.78|17.58|17.78|17.58|1
1651345130000|2022-04-30 18:58:50|17.77|17.57|17.77|17.57|17.78|17.58|17.77|17.57|5
1651345170000|2022-04-30 18:59:30|17.76|17.56|17.76|17.56|17.77|17.57|17.76|17.56|3
1651345180000|2022-04-30 18:59:40|17.77|17.57|17.77|17.57|17.77|17.57|17.76|17.56|3
1651345200000|2022-04-30 19:00:00|17.76|17.56|17.76|17.56|17.76|17.56|17.76|17.56|1
1651345220000|2022-04-30 19:00:20|17.75|17.55|17.75|17.55|17.75|17.55|17.75|17.55|1
1651345230000|2022-04-30 19:00:30|17.74|17.54|17.74|17.54|17.74|17.54|17.74|17.54|1
1651345240000|2022-04-30 19:00:40|17.75|17.55|17.75|17.55|17.75|17.55|17.74|17.54|3
1651345280000|2022-04-30 19:01:20|17.76|17.56|17.77|17.57|17.77|17.57|17.76|17.56|2
1651345290000|2022-04-30 19:01:30|17.76|17.56|17.77|17.57|17.77|17.57|17.76|17.56|4
1651345330000|2022-04-30 19:02:10|17.76|17.56|17.76|17.56|17.76|17.56|17.76|17.56|1
1651345340000|2022-04-30 19:02:20|17.77|17.57|17.76|17.56|17.77|17.57|17.76|17.56|4
1651345350000|2022-04-30 19:02:30|17.75|17.55|17.75|17.55|17.75|17.55|17.75|17.55|1
1651345360000|2022-04-30 19:02:40|17.76|17.56|17.75|17.55|17.76|17.56|17.75|17.55|2
1651345370000|2022-04-30 19:02:50|17.76|17.56|17.76|17.56|17.76|17.56|17.75|17.55|3
1651345400000|2022-04-30 19:03:20|17.77|17.57|17.77|17.57|17.77|17.57|17.76|17.56|3
1651345430000|2022-04-30 19:03:50|17.76|17.56|17.77|17.57|17.77|17.57|17.76|17.56|2
1651345440000|2022-04-30 19:04:00|17.78|17.58|17.78|17.58|17.78|17.58|17.77|17.57|3
1651345450000|2022-04-30 19:04:10|17.77|17.57|17.78|17.58|17.78|17.58|17.77|17.57|4
1651345460000|2022-04-30 19:04:20|17.77|17.57|17.78|17.58|17.78|17.58|17.77|17.57|4
1651345500000|2022-04-30 19:05:00|17.77|17.57|17.78|17.58|17.78|17.58|17.77|17.57|2
1651345530000|2022-04-30 19:05:30|17.79|17.59|17.78|17.58|17.79|17.59|17.78|17.58|2
1651345540000|2022-04-30 19:05:40|17.79|17.59|17.79|17.59|17.79|17.59|17.78|17.58|3
1651345550000|2022-04-30 19:05:50|17.78|17.58|17.78|17.58|17.78|17.58|17.78|17.58|1
1651345560000|2022-04-30 19:06:00|17.79|17.59|17.79|17.59|17.79|17.59|17.78|17.58|5
1651345590000|2022-04-30 19:06:30|17.78|17.58|17.78|17.58|17.79|17.59|17.78|17.58|5
1651345600000|2022-04-30 19:06:40|17.79|17.59|17.79|17.59|17.79|17.59|17.79|17.59|1
1651345610000|2022-04-30 19:06:50|17.78|17.58|17.79|17.59|17.79|17.59|17.78|17.58|6
1651345630000|2022-04-30 19:07:10|17.78|17.58|17.78|17.58|17.78|17.58|17.78|17.58|1
1651345670000|2022-04-30 19:07:50|17.77|17.57|17.77|17.57|17.77|17.57|17.77|17.57|1
1651345680000|2022-04-30 19:08:00|17.78|17.58|17.77|17.57|17.78|17.58|17.77|17.57|2
1651345690000|2022-04-30 19:08:10|17.78|17.58|17.77|17.57|17.78|17.58|17.77|17.57|4
1651345720000|2022-04-30 19:08:40|17.78|17.58|17.78|17.58|17.78|17.58|17.78|17.58|1
1651345740000|2022-04-30 19:09:00|17.77|17.57|17.77|17.57|17.77|17.57|17.77|17.57|1
1651345750000|2022-04-30 19:09:10|17.76|17.56|17.74|17.54|17.76|17.56|17.74|17.54|7
1651345770000|2022-04-30 19:09:30|17.75|17.55|17.75|17.55|17.75|17.55|17.75|17.55|1
1651345790000|2022-04-30 19:09:50|17.74|17.54|17.75|17.55|17.75|17.55|17.74|17.54|2
1651345840000|2022-04-30 19:10:40|17.74|17.54|17.74|17.54|17.74|17.54|17.74|17.54|1
1651345850000|2022-04-30 19:10:50|17.75|17.55|17.74|17.54|17.75|17.55|17.74|17.54|2
1651345880000|2022-04-30 19:11:20|17.73|17.53|17.73|17.53|17.74|17.54|17.73|17.53|3
1651345950000|2022-04-30 19:12:30|17.72|17.52|17.72|17.52|17.72|17.52|17.72|17.52|1
1651345960000|2022-04-30 19:12:40|17.73|17.53|17.71|17.51|17.73|17.53|17.71|17.51|3
1651345970000|2022-04-30 19:12:50|17.7|17.5|17.7|17.5|17.7|17.5|17.7|17.5|1
1651345980000|2022-04-30 19:13:00|17.71|17.51|17.71|17.51|17.71|17.51|17.71|17.51|1
1651345990000|2022-04-30 19:13:10|17.7|17.5|17.7|17.5|17.7|17.5|17.7|17.5|1
1651346030000|2022-04-30 19:13:50|17.71|17.51|17.71|17.51|17.71|17.51|17.7|17.5|3
1651346040000|2022-04-30 19:14:00|17.7|17.5|17.7|17.5|17.7|17.5|17.7|17.5|1
1651346050000|2022-04-30 19:14:10|17.71|17.51|17.7|17.5|17.71|17.51|17.7|17.5|2
1651346060000|2022-04-30 19:14:20|17.71|17.51|17.7|17.5|17.71|17.51|17.7|17.5|2
1651346070000|2022-04-30 19:14:30|17.71|17.51|17.7|17.5|17.71|17.51|17.7|17.5|12
1651346080000|2022-04-30 19:14:40|17.71|17.51|17.71|17.51|17.71|17.51|17.7|17.5|7
1651346100000|2022-04-30 19:15:00|17.7|17.5|17.7|17.5|17.7|17.5|17.7|17.5|1
1651346110000|2022-04-30 19:15:10|17.71|17.51|17.7|17.5|17.71|17.51|17.7|17.5|6
1651346120000|2022-04-30 19:15:20|17.69|17.49|17.69|17.49|17.69|17.49|17.69|17.49|1
1651346130000|2022-04-30 19:15:30|17.7|17.5|17.7|17.5|17.7|17.5|17.7|17.5|1
1651346170000|2022-04-30 19:16:10|17.71|17.51|17.71|17.51|17.71|17.51|17.71|17.51|1
1651346220000|2022-04-30 19:17:00|17.7|17.5|17.7|17.5|17.71|17.51|17.7|17.5|3
1651346230000|2022-04-30 19:17:10|17.69|17.49|17.69|17.49|17.69|17.49|17.69|17.49|1
1651346250000|2022-04-30 19:17:30|17.68|17.48|17.68|17.48|17.68|17.48|17.68|17.48|1
1651346260000|2022-04-30 19:17:40|17.69|17.49|17.69|17.49|17.69|17.49|17.68|17.48|7
1651346270000|2022-04-30 19:17:50|17.7|17.5|17.7|17.5|17.7|17.5|17.7|17.5|1
1651346280000|2022-04-30 19:18:00|17.69|17.49|17.69|17.49|17.7|17.5|17.69|17.49|5
1651346320000|2022-04-30 19:18:40|17.7|17.5|17.71|17.51|17.71|17.51|17.69|17.49|8
1651346340000|2022-04-30 19:19:00|17.72|17.52|17.72|17.52|17.72|17.52|17.71|17.51|3
1651346360000|2022-04-30 19:19:20|17.71|17.51|17.72|17.52|17.72|17.52|17.71|17.51|2
1651346440000|2022-04-30 19:20:40|17.71|17.51|17.72|17.52|17.72|17.52|17.71|17.51|4
1651346450000|2022-04-30 19:20:50|17.71|17.51|17.71|17.51|17.71|17.51|17.71|17.51|1
1651346470000|2022-04-30 19:21:10|17.7|17.5|17.71|17.51|17.71|17.51|17.7|17.5|2
1651346480000|2022-04-30 19:21:20|17.7|17.5|17.7|17.5|17.7|17.5|17.7|17.5|1
1651346490000|2022-04-30 19:21:30|17.71|17.51|17.71|17.51|17.71|17.51|17.71|17.51|1
1651346520000|2022-04-30 19:22:00|17.7|17.5|17.7|17.5|17.7|17.5|17.7|17.5|1
1651346580000|2022-04-30 19:23:00|17.71|17.51|17.71|17.51|17.71|17.51|17.71|17.51|1
1651346610000|2022-04-30 19:23:30|17.7|17.5|17.71|17.51|17.71|17.51|17.7|17.5|6
1651346620000|2022-04-30 19:23:40|17.7|17.5|17.7|17.5|17.7|17.5|17.7|17.5|1
1651346630000|2022-04-30 19:23:50|17.69|17.49|17.7|17.5|17.7|17.5|17.69|17.49|10
1651346640000|2022-04-30 19:24:00|17.69|17.49|17.7|17.5|17.7|17.5|17.69|17.49|2
1651346650000|2022-04-30 19:24:10|17.71|17.51|17.71|17.51|17.71|17.51|17.71|17.51|1
1651346660000|2022-04-30 19:24:20|17.7|17.5|17.7|17.5|17.7|17.5|17.7|17.5|1
1651346680000|2022-04-30 19:24:40|17.69|17.49|17.69|17.49|17.69|17.49|17.69|17.49|1
1651346690000|2022-04-30 19:24:50|17.7|17.5|17.69|17.49|17.7|17.5|17.69|17.49|6
1651346720000|2022-04-30 19:25:20|17.7|17.5|17.7|17.5|17.7|17.5|17.7|17.5|1
1651346730000|2022-04-30 19:25:30|17.71|17.51|17.71|17.51|17.72|17.52|17.7|17.5|11
1651346740000|2022-04-30 19:25:40|17.7|17.5|17.7|17.5|17.71|17.51|17.7|17.5|3
1651346750000|2022-04-30 19:25:50|17.71|17.51|17.7|17.5|17.71|17.51|17.7|17.5|2
1651346760000|2022-04-30 19:26:00|17.71|17.51|17.71|17.51|17.71|17.51|17.71|17.51|1
1651346770000|2022-04-30 19:26:10|17.7|17.5|17.7|17.5|17.7|17.5|17.7|17.5|1
1651346800000|2022-04-30 19:26:40|17.71|17.51|17.7|17.5|17.71|17.51|17.7|17.5|6
1651346810000|2022-04-30 19:26:50|17.71|17.51|17.71|17.51|17.71|17.51|17.71|17.51|1
1651346830000|2022-04-30 19:27:10|17.7|17.5|17.71|17.51|17.71|17.51|17.7|17.5|6
1651346840000|2022-04-30 19:27:20|17.7|17.5|17.71|17.51|17.71|17.51|17.7|17.5|2
1651346860000|2022-04-30 19:27:40|17.72|17.52|17.72|17.52|17.72|17.52|17.72|17.52|1
1651346870000|2022-04-30 19:27:50|17.73|17.53|17.73|17.53|17.73|17.53|17.73|17.53|1
1651346880000|2022-04-30 19:28:00|17.72|17.52|17.73|17.53|17.73|17.53|17.72|17.52|2
1651346890000|2022-04-30 19:28:10|17.74|17.54|17.74|17.54|17.74|17.54|17.74|17.54|1
1651346900000|2022-04-30 19:28:20|17.73|17.53|17.73|17.53|17.73|17.53|17.73|17.53|1
1651346910000|2022-04-30 19:28:30|17.74|17.54|17.74|17.54|17.74|17.54|17.74|17.54|1
1651346920000|2022-04-30 19:28:40|17.73|17.53|17.73|17.53|17.73|17.53|17.73|17.53|1
1651346930000|2022-04-30 19:28:50|17.72|17.52|17.72|17.52|17.72|17.52|17.72|17.52|1
1651346950000|2022-04-30 19:29:10|17.71|17.51|17.72|17.52|17.72|17.52|17.71|17.51|2
1651346960000|2022-04-30 19:29:20|17.71|17.51|17.71|17.51|17.72|17.52|17.71|17.51|3
1651346970000|2022-04-30 19:29:30|17.72|17.52|17.71|17.51|17.72|17.52|17.71|17.51|2
1651346980000|2022-04-30 19:29:40|17.72|17.52|17.72|17.52|17.72|17.52|17.72|17.52|1
1651347000000|2022-04-30 19:30:00|17.71|17.51|17.71|17.51|17.71|17.51|17.71|17.51|1
1651347010000|2022-04-30 19:30:10|17.72|17.52|17.71|17.51|17.72|17.52|17.71|17.51|2
1651347020000|2022-04-30 19:30:20|17.72|17.52|17.72|17.52|17.72|17.52|17.72|17.52|1
1651347200000|2022-04-30 19:33:20|17.73|17.53|17.73|17.53|17.73|17.53|17.72|17.52|3
1651347220000|2022-04-30 19:33:40|17.72|17.52|17.73|17.53|17.73|17.53|17.72|17.52|4
1651347250000|2022-04-30 19:34:10|17.72|17.52|17.72|17.52|17.73|17.53|17.72|17.52|7
1651347270000|2022-04-30 19:34:30|17.71|17.51|17.72|17.52|17.72|17.52|17.71|17.51|6
1651347280000|2022-04-30 19:34:40|17.71|17.51|17.72|17.52|17.72|17.52|17.71|17.51|2
1651347300000|2022-04-30 19:35:00|17.71|17.51|17.71|17.51|17.71|17.51|17.71|17.51|1
1651347320000|2022-04-30 19:35:20|17.72|17.52|17.72|17.52|17.72|17.52|17.71|17.51|9
1651347350000|2022-04-30 19:35:50|17.73|17.53|17.73|17.53|17.73|17.53|17.73|17.53|1
1651347390000|2022-04-30 19:36:30|17.72|17.52|17.73|17.53|17.73|17.53|17.72|17.52|6
1651347400000|2022-04-30 19:36:40|17.72|17.52|17.72|17.52|17.73|17.53|17.72|17.52|3
1651347430000|2022-04-30 19:37:10|17.71|17.51|17.71|17.51|17.71|17.51|17.71|17.51|1
1651347440000|2022-04-30 19:37:20|17.72|17.52|17.73|17.53|17.73|17.53|17.72|17.52|2
1651347530000|2022-04-30 19:38:50|17.74|17.54|17.77|17.57|17.77|17.57|17.74|17.54|4
1651347550000|2022-04-30 19:39:10|17.76|17.56|17.77|17.57|17.77|17.57|17.76|17.56|6
1651347600000|2022-04-30 19:40:00|17.78|17.58|17.77|17.57|17.78|17.58|17.77|17.57|2
1651347610000|2022-04-30 19:40:10|17.78|17.58|17.78|17.58|17.78|17.58|17.77|17.57|7
1651347620000|2022-04-30 19:40:20|17.77|17.57|17.78|17.58|17.78|17.58|17.77|17.57|2
1651347630000|2022-04-30 19:40:30|17.77|17.57|17.77|17.57|17.78|17.58|17.77|17.57|9
1651347640000|2022-04-30 19:40:40|17.78|17.58|17.77|17.57|17.78|17.58|17.77|17.57|4
1651347650000|2022-04-30 19:40:50|17.78|17.58|17.77|17.57|17.78|17.58|17.77|17.57|2
1651347660000|2022-04-30 19:41:00|17.78|17.58|17.78|17.58|17.78|17.58|17.77|17.57|13
1651347690000|2022-04-30 19:41:30|17.77|17.57|17.78|17.58|17.78|17.58|17.77|17.57|2
1651347730000|2022-04-30 19:42:10|17.79|17.59|17.79|17.59|17.79|17.59|17.79|17.59|1
1651347740000|2022-04-30 19:42:20|17.78|17.58|17.77|17.57|17.78|17.58|17.77|17.57|2
1651347760000|2022-04-30 19:42:40|17.76|17.56|17.76|17.56|17.76|17.56|17.76|17.56|1
1651347840000|2022-04-30 19:44:00|17.77|17.57|17.76|17.56|17.77|17.57|17.76|17.56|2
1651347880000|2022-04-30 19:44:40|17.77|17.57|17.77|17.57|17.77|17.57|17.77|17.57|1
1651347890000|2022-04-30 19:44:50|17.78|17.58|17.78|17.58|17.78|17.58|17.78|17.58|1
1651347910000|2022-04-30 19:45:10|17.77|17.57|17.76|17.56|17.77|17.57|17.76|17.56|2
1651347940000|2022-04-30 19:45:40|17.77|17.57|17.76|17.56|17.77|17.57|17.76|17.56|2
1651347970000|2022-04-30 19:46:10|17.75|17.55|17.75|17.55|17.75|17.55|17.75|17.55|1
1651347980000|2022-04-30 19:46:20|17.74|17.54|17.75|17.55|17.75|17.55|17.74|17.54|2
1651348010000|2022-04-30 19:46:50|17.76|17.56|17.76|17.56|17.76|17.56|17.76|17.56|1
1651348030000|2022-04-30 19:47:10|17.77|17.57|17.77|17.57|17.77|17.57|17.77|17.57|1
1651348040000|2022-04-30 19:47:20|17.76|17.56|17.78|17.58|17.78|17.58|17.76|17.56|5
1651348050000|2022-04-30 19:47:30|17.79|17.59|17.79|17.59|17.79|17.59|17.79|17.59|1
1651348070000|2022-04-30 19:47:50|17.8|17.6|17.8|17.6|17.8|17.6|17.8|17.6|1
1651348090000|2022-04-30 19:48:10|17.81|17.61|17.81|17.61|17.81|17.61|17.8|17.6|5
1651348100000|2022-04-30 19:48:20|17.82|17.62|17.82|17.62|17.82|17.62|17.81|17.61|3
1651348110000|2022-04-30 19:48:30|17.83|17.63|17.82|17.62|17.83|17.63|17.82|17.62|4
1651348120000|2022-04-30 19:48:40|17.83|17.63|17.83|17.63|17.83|17.63|17.83|17.63|1
1651348130000|2022-04-30 19:48:50|17.82|17.62|17.82|17.62|17.82|17.62|17.82|17.62|1
1651348140000|2022-04-30 19:49:00|17.83|17.63|17.82|17.62|17.83|17.63|17.82|17.62|4
1651348150000|2022-04-30 19:49:10|17.83|17.63|17.83|17.63|17.83|17.63|17.82|17.62|3
1651348180000|2022-04-30 19:49:40|17.82|17.62|17.83|17.63|17.83|17.63|17.82|17.62|2
1651348200000|2022-04-30 19:50:00|17.82|17.62|17.83|17.63|17.83|17.63|17.82|17.62|4
1651348210000|2022-04-30 19:50:10|17.82|17.62|17.83|17.63|17.83|17.63|17.82|17.62|2
1651348230000|2022-04-30 19:50:30|17.84|17.64|17.84|17.64|17.84|17.64|17.84|17.64|1
1651348240000|2022-04-30 19:50:40|17.85|17.65|17.84|17.64|17.85|17.65|17.84|17.64|6
1651348260000|2022-04-30 19:51:00|17.85|17.65|17.84|17.64|17.85|17.65|17.84|17.64|4
1651348270000|2022-04-30 19:51:10|17.85|17.65|17.84|17.64|17.85|17.65|17.84|17.64|2
1651348290000|2022-04-30 19:51:30|17.85|17.65|17.86|17.66|17.86|17.66|17.84|17.64|10
1651348300000|2022-04-30 19:51:40|17.85|17.65|17.86|17.66|17.86|17.66|17.85|17.65|4
1651348320000|2022-04-30 19:52:00|17.87|17.67|17.87|17.67|17.87|17.67|17.86|17.66|3
1651348330000|2022-04-30 19:52:10|17.86|17.66|17.86|17.66|17.86|17.66|17.86|17.66|1
1651348340000|2022-04-30 19:52:20|17.87|17.67|17.87|17.67|17.87|17.67|17.87|17.67|1
1651348350000|2022-04-30 19:52:30|17.86|17.66|17.86|17.66|17.87|17.67|17.86|17.66|3
1651348360000|2022-04-30 19:52:40|17.87|17.67|17.87|17.67|17.87|17.67|17.86|17.66|5
1651348370000|2022-04-30 19:52:50|17.88|17.68|17.89|17.69|17.89|17.69|17.88|17.68|6
1651348380000|2022-04-30 19:53:00|17.9|17.7|17.9|17.7|17.9|17.7|17.9|17.7|1
1651348400000|2022-04-30 19:53:20|17.91|17.71|17.91|17.71|17.91|17.71|17.91|17.71|1
1651348420000|2022-04-30 19:53:40|17.93|17.73|17.94|17.74|17.94|17.74|17.93|17.73|8
1651348430000|2022-04-30 19:53:50|17.93|17.73|17.92|17.72|17.94|17.74|17.92|17.72|4
1651348440000|2022-04-30 19:54:00|17.91|17.71|17.92|17.72|17.92|17.72|17.91|17.71|6
1651348450000|2022-04-30 19:54:10|17.93|17.73|17.93|17.73|17.93|17.73|17.93|17.73|1
1651348460000|2022-04-30 19:54:20|17.94|17.74|17.94|17.74|17.94|17.74|17.94|17.74|1
1651348470000|2022-04-30 19:54:30|17.93|17.73|17.94|17.74|17.94|17.74|17.93|17.73|2
1651348480000|2022-04-30 19:54:40|17.93|17.73|17.93|17.73|17.94|17.74|17.93|17.73|5
1651348490000|2022-04-30 19:54:50|17.94|17.74|17.95|17.75|17.95|17.75|17.94|17.74|4
1651348500000|2022-04-30 19:55:00|17.94|17.74|17.94|17.74|17.95|17.75|17.94|17.74|3
1651348520000|2022-04-30 19:55:20|17.93|17.73|17.93|17.73|17.93|17.73|17.93|17.73|1
1651348550000|2022-04-30 19:55:50|17.92|17.72|17.92|17.72|17.92|17.72|17.92|17.72|1
1651348570000|2022-04-30 19:56:10|17.91|17.71|17.91|17.71|17.91|17.71|17.91|17.71|1
1651348630000|2022-04-30 19:57:10|17.9|17.7|17.9|17.7|17.9|17.7|17.9|17.7|1
1651348640000|2022-04-30 19:57:20|17.89|17.69|17.89|17.69|17.89|17.69|17.89|17.69|1
1651348650000|2022-04-30 19:57:30|17.9|17.7|17.89|17.69|17.9|17.7|17.89|17.69|2
1651348660000|2022-04-30 19:57:40|17.9|17.7|17.89|17.69|17.9|17.7|17.89|17.69|2
1651348670000|2022-04-30 19:57:50|17.9|17.7|17.89|17.69|17.9|17.7|17.89|17.69|10
1651348690000|2022-04-30 19:58:10|17.9|17.7|17.89|17.69|17.9|17.7|17.89|17.69|2
1651348710000|2022-04-30 19:58:30|17.88|17.68|17.88|17.68|17.89|17.69|17.88|17.68|5
1651348740000|2022-04-30 19:59:00|17.89|17.69|17.88|17.68|17.89|17.69|17.88|17.68|2
1651348800000|2022-04-30 20:00:00|17.87|17.67|17.87|17.67|17.88|17.68|17.87|17.67|3
1651348820000|2022-04-30 20:00:20|17.86|17.66|17.86|17.66|17.86|17.66|17.86|17.66|1
1651348840000|2022-04-30 20:00:40|17.85|17.65|17.85|17.65|17.86|17.66|17.85|17.65|3
1651348860000|2022-04-30 20:01:00|17.86|17.66|17.85|17.65|17.86|17.66|17.85|17.65|4
1651348870000|2022-04-30 20:01:10|17.86|17.66|17.86|17.66|17.86|17.66|17.85|17.65|3
1651348920000|2022-04-30 20:02:00|17.87|17.67|17.87|17.67|17.87|17.67|17.87|17.67|1
1651349020000|2022-04-30 20:03:40|17.88|17.68|17.87|17.67|17.88|17.68|17.87|17.67|6
1651349040000|2022-04-30 20:04:00|17.88|17.68|17.88|17.68|17.88|17.68|17.88|17.68|1
1651349050000|2022-04-30 20:04:10|17.87|17.67|17.88|17.68|17.88|17.68|17.87|17.67|4
1651349310000|2022-04-30 20:08:30|17.87|17.67|17.87|17.67|17.87|17.67|17.87|17.67|1
1651349320000|2022-04-30 20:08:40|17.88|17.68|17.87|17.67|17.88|17.68|17.87|17.67|2
1651349330000|2022-04-30 20:08:50|17.88|17.68|17.88|17.68|17.88|17.68|17.87|17.67|3
1651349340000|2022-04-30 20:09:00|17.87|17.67|17.88|17.68|17.88|17.68|17.87|17.67|2
1651349350000|2022-04-30 20:09:10|17.87|17.67|17.87|17.67|17.88|17.68|17.87|17.67|3
1651349360000|2022-04-30 20:09:20|17.88|17.68|17.88|17.68|17.88|17.68|17.87|17.67|5
1651349370000|2022-04-30 20:09:30|17.87|17.67|17.88|17.68|17.88|17.68|17.87|17.67|2
1651349380000|2022-04-30 20:09:40|17.87|17.67|17.88|17.68|17.88|17.68|17.87|17.67|2
1651349410000|2022-04-30 20:10:10|17.87|17.67|17.87|17.67|17.87|17.67|17.86|17.66|5
1651349490000|2022-04-30 20:11:30|17.86|17.66|17.86|17.66|17.86|17.66|17.86|17.66|1
1651349590000|2022-04-30 20:13:10|17.87|17.67|17.87|17.67|17.87|17.67|17.86|17.66|5
1651349600000|2022-04-30 20:13:20|17.88|17.68|17.88|17.68|17.88|17.68|17.88|17.68|1
1651349610000|2022-04-30 20:13:30|17.89|17.69|17.88|17.68|17.89|17.69|17.88|17.68|4
1651349660000|2022-04-30 20:14:20|17.87|17.67|17.87|17.67|17.87|17.67|17.87|17.67|1
1651349720000|2022-04-30 20:15:20|17.86|17.66|17.86|17.66|17.86|17.66|17.86|17.66|1
1651349730000|2022-04-30 20:15:30|17.87|17.67|17.87|17.67|17.87|17.67|17.87|17.67|1
1651349750000|2022-04-30 20:15:50|17.86|17.66|17.86|17.66|17.87|17.67|17.86|17.66|3
1651349760000|2022-04-30 20:16:00|17.87|17.67|17.87|17.67|17.87|17.67|17.87|17.67|1
1651349780000|2022-04-30 20:16:20|17.86|17.66|17.87|17.67|17.87|17.67|17.86|17.66|2
1651349820000|2022-04-30 20:17:00|17.86|17.66|17.86|17.66|17.86|17.66|17.86|17.66|1
1651349830000|2022-04-30 20:17:10|17.87|17.67|17.87|17.67|17.87|17.67|17.86|17.66|3
1651349910000|2022-04-30 20:18:30|17.88|17.68|17.88|17.68|17.88|17.68|17.88|17.68|1
1651349920000|2022-04-30 20:18:40|17.87|17.67|17.88|17.68|17.88|17.68|17.87|17.67|4
1651349930000|2022-04-30 20:18:50|17.89|17.69|17.88|17.68|17.89|17.69|17.88|17.68|6
1651349940000|2022-04-30 20:19:00|17.89|17.69|17.89|17.69|17.89|17.69|17.88|17.68|5
1651349950000|2022-04-30 20:19:10|17.88|17.68|17.89|17.69|17.89|17.69|17.88|17.68|4
1651349960000|2022-04-30 20:19:20|17.88|17.68|17.89|17.69|17.89|17.69|17.88|17.68|2
1651349970000|2022-04-30 20:19:30|17.88|17.68|17.89|17.69|17.89|17.69|17.88|17.68|2
1651349980000|2022-04-30 20:19:40|17.9|17.7|17.89|17.69|17.9|17.7|17.89|17.69|4
1651350000000|2022-04-30 20:20:00|17.9|17.7|17.89|17.69|17.9|17.7|17.89|17.69|2
1651350010000|2022-04-30 20:20:10|17.9|17.7|17.89|17.69|17.9|17.7|17.89|17.69|2
1651350020000|2022-04-30 20:20:20|17.9|17.7|17.9|17.7|17.9|17.7|17.9|17.7|1
1651350030000|2022-04-30 20:20:30|17.91|17.71|17.91|17.71|17.91|17.71|17.91|17.71|1
1651350040000|2022-04-30 20:20:40|17.9|17.7|17.9|17.7|17.91|17.71|17.9|17.7|3
1651350050000|2022-04-30 20:20:50|17.91|17.71|17.9|17.7|17.91|17.71|17.9|17.7|2
1651350060000|2022-04-30 20:21:00|17.89|17.69|17.89|17.69|17.89|17.69|17.89|17.69|1
1651350080000|2022-04-30 20:21:20|17.88|17.68|17.88|17.68|17.88|17.68|17.88|17.68|1
1651350100000|2022-04-30 20:21:40|17.87|17.67|17.86|17.66|17.87|17.67|17.86|17.66|2
1651350110000|2022-04-30 20:21:50|17.87|17.67|17.87|17.67|17.87|17.67|17.87|17.67|1
1651350120000|2022-04-30 20:22:00|17.86|17.66|17.87|17.67|17.87|17.67|17.86|17.66|2
1651350140000|2022-04-30 20:22:20|17.86|17.66|17.86|17.66|17.86|17.66|17.86|17.66|1
1651350160000|2022-04-30 20:22:40|17.85|17.65|17.86|17.66|17.86|17.66|17.85|17.65|2
1651350170000|2022-04-30 20:22:50|17.87|17.67|17.87|17.67|17.87|17.67|17.87|17.67|1
1651350180000|2022-04-30 20:23:00|17.86|17.66|17.87|17.67|17.87|17.67|17.86|17.66|4
1651350220000|2022-04-30 20:23:40|17.86|17.66|17.86|17.66|17.86|17.66|17.86|17.66|1
1651350260000|2022-04-30 20:24:20|17.85|17.65|17.85|17.65|17.85|17.65|17.85|17.65|1
1651350330000|2022-04-30 20:25:30|17.86|17.66|17.87|17.67|17.87|17.67|17.86|17.66|2
1651350420000|2022-04-30 20:27:00|17.86|17.66|17.86|17.66|17.86|17.66|17.86|17.66|1
1651350430000|2022-04-30 20:27:10|17.87|17.67|17.87|17.67|17.87|17.67|17.87|17.67|1
1651350460000|2022-04-30 20:27:40|17.86|17.66|17.86|17.66|17.86|17.66|17.86|17.66|1
1651350470000|2022-04-30 20:27:50|17.87|17.67|17.87|17.67|17.87|17.67|17.86|17.66|3
1651350480000|2022-04-30 20:28:00|17.86|17.66|17.86|17.66|17.87|17.67|17.86|17.66|3
1651350610000|2022-04-30 20:30:10|17.85|17.65|17.85|17.65|17.85|17.65|17.85|17.65|1
1651350630000|2022-04-30 20:30:30|17.86|17.66|17.86|17.66|17.86|17.66|17.85|17.65|5
1651350670000|2022-04-30 20:31:10|17.87|17.67|17.87|17.67|17.87|17.67|17.86|17.66|3
1651350760000|2022-04-30 20:32:40|17.88|17.68|17.87|17.67|17.88|17.68|17.87|17.67|2
1651350790000|2022-04-30 20:33:10|17.88|17.68|17.87|17.67|17.88|17.68|17.87|17.67|8
1651350800000|2022-04-30 20:33:20|17.88|17.68|17.89|17.69|17.89|17.69|17.87|17.67|6
1651350870000|2022-04-30 20:34:30|17.9|17.7|17.9|17.7|17.9|17.7|17.89|17.69|5
1651350880000|2022-04-30 20:34:40|17.89|17.69|17.89|17.69|17.89|17.69|17.89|17.69|1
1651350900000|2022-04-30 20:35:00|17.88|17.68|17.88|17.68|17.88|17.68|17.88|17.68|1
1651350910000|2022-04-30 20:35:10|17.87|17.67|17.87|17.67|17.87|17.67|17.87|17.67|1
1651350960000|2022-04-30 20:36:00|17.88|17.68|17.87|17.67|17.88|17.68|17.87|17.67|2
1651351000000|2022-04-30 20:36:40|17.88|17.68|17.87|17.67|17.88|17.68|17.87|17.67|2
1651351010000|2022-04-30 20:36:50|17.88|17.68|17.88|17.68|17.88|17.68|17.88|17.68|1
1651351030000|2022-04-30 20:37:10|17.89|17.69|17.89|17.69|17.89|17.69|17.88|17.68|3
1651351040000|2022-04-30 20:37:20|17.9|17.7|17.9|17.7|17.9|17.7|17.9|17.7|1
1651351060000|2022-04-30 20:37:40|17.89|17.69|17.89|17.69|17.89|17.69|17.89|17.69|1
1651351110000|2022-04-30 20:38:30|17.88|17.68|17.88|17.68|17.89|17.69|17.88|17.68|7
1651351120000|2022-04-30 20:38:40|17.89|17.69|17.89|17.69|17.89|17.69|17.88|17.68|3
1651351130000|2022-04-30 20:38:50|17.88|17.68|17.88|17.68|17.89|17.69|17.88|17.68|5
1651351140000|2022-04-30 20:39:00|17.89|17.69|17.89|17.69|17.89|17.69|17.89|17.69|1
1651351160000|2022-04-30 20:39:20|17.9|17.7|17.9|17.7|17.9|17.7|17.9|17.7|1
1651351170000|2022-04-30 20:39:30|17.89|17.69|17.9|17.7|17.9|17.7|17.89|17.69|2
1651351200000|2022-04-30 20:40:00|17.89|17.69|17.89|17.69|17.89|17.69|17.89|17.69|1
1651351210000|2022-04-30 20:40:10|17.88|17.68|17.88|17.68|17.88|17.68|17.88|17.68|1
1651351220000|2022-04-30 20:40:20|17.89|17.69|17.89|17.69|17.89|17.69|17.89|17.69|1
1651351230000|2022-04-30 20:40:30|17.88|17.68|17.88|17.68|17.88|17.68|17.88|17.68|1
1651351240000|2022-04-30 20:40:40|17.89|17.69|17.88|17.68|17.89|17.69|17.88|17.68|4
1651351250000|2022-04-30 20:40:50|17.89|17.69|17.89|17.69|17.89|17.69|17.89|17.69|1
1651351290000|2022-04-30 20:41:30|17.88|17.68|17.89|17.69|17.89|17.69|17.88|17.68|4
1651351470000|2022-04-30 20:44:30|17.88|17.68|17.88|17.68|17.88|17.68|17.88|17.68|1
1651351510000|2022-04-30 20:45:10|17.89|17.69|17.89|17.69|17.89|17.69|17.89|17.69|1
1651351540000|2022-04-30 20:45:40|17.88|17.68|17.88|17.68|17.88|17.68|17.88|17.68|1
1651351590000|2022-04-30 20:46:30|17.89|17.69|17.89|17.69|17.89|17.69|17.89|17.69|1
1651351600000|2022-04-30 20:46:40|17.9|17.7|17.89|17.69|17.9|17.7|17.89|17.69|2
1651351630000|2022-04-30 20:47:10|17.88|17.68|17.88|17.68|17.88|17.68|17.88|17.68|1
1651351670000|2022-04-30 20:47:50|17.89|17.69|17.89|17.69|17.89|17.69|17.88|17.68|3
1651351680000|2022-04-30 20:48:00|17.88|17.68|17.88|17.68|17.88|17.68|17.88|17.68|1
1651351730000|2022-04-30 20:48:50|17.89|17.69|17.89|17.69|17.89|17.69|17.88|17.68|9
1651351790000|2022-04-30 20:49:50|17.88|17.68|17.89|17.69|17.89|17.69|17.88|17.68|2
1651351800000|2022-04-30 20:50:00|17.88|17.68|17.88|17.68|17.89|17.69|17.88|17.68|7
1651351870000|2022-04-30 20:51:10|17.89|17.69|17.89|17.69|17.89|17.69|17.89|17.69|1
1651351910000|2022-04-30 20:51:50|17.88|17.68|17.88|17.68|17.88|17.68|17.88|17.68|1
1651351940000|2022-04-30 20:52:20|17.87|17.67|17.86|17.66|17.87|17.67|17.86|17.66|2
1651351950000|2022-04-30 20:52:30|17.85|17.65|17.86|17.66|17.86|17.66|17.85|17.65|8
1651351960000|2022-04-30 20:52:40|17.85|17.65|17.85|17.65|17.85|17.65|17.85|17.65|1
1651351970000|2022-04-30 20:52:50|17.86|17.66|17.85|17.65|17.86|17.66|17.85|17.65|2
1651351980000|2022-04-30 20:53:00|17.86|17.66|17.85|17.65|17.86|17.66|17.85|17.65|4
1651351990000|2022-04-30 20:53:10|17.86|17.66|17.86|17.66|17.86|17.66|17.85|17.65|3
1651352030000|2022-04-30 20:53:50|17.87|17.67|17.87|17.67|17.87|17.67|17.87|17.67|1
1651352040000|2022-04-30 20:54:00|17.86|17.66|17.86|17.66|17.86|17.66|17.86|17.66|1
1651352100000|2022-04-30 20:55:00|17.87|17.67|17.87|17.67|17.87|17.67|17.87|17.67|1
1651352110000|2022-04-30 20:55:10|17.88|17.68|17.87|17.67|17.88|17.68|17.87|17.67|10
1651352120000|2022-04-30 20:55:20|17.88|17.68|17.87|17.67|17.88|17.68|17.87|17.67|2
1651352150000|2022-04-30 20:55:50|17.86|17.66|17.86|17.66|17.86|17.66|17.86|17.66|1
1651352250000|2022-04-30 20:57:30|17.87|17.67|17.87|17.67|17.87|17.67|17.87|17.67|1
1651352280000|2022-04-30 20:58:00|17.86|17.66|17.86|17.66|17.86|17.66|17.86|17.66|1
1651352310000|2022-04-30 20:58:30|17.85|17.65|17.85|17.65|17.86|17.66|17.85|17.65|3
1651352420000|2022-04-30 21:00:20|17.86|17.66|17.88|17.68|17.88|17.68|17.86|17.66|3
1651352430000|2022-04-30 21:00:30|17.87|17.67|17.87|17.67|17.87|17.67|17.87|17.67|1
1651352460000|2022-04-30 21:01:00|17.86|17.66|17.86|17.66|17.86|17.66|17.86|17.66|1
1651352520000|2022-04-30 21:02:00|17.87|17.67|17.88|17.68|17.88|17.68|17.87|17.67|2
1651352540000|2022-04-30 21:02:20|17.89|17.69|17.88|17.68|17.89|17.69|17.88|17.68|2
1651352550000|2022-04-30 21:02:30|17.89|17.69|17.89|17.69|17.89|17.69|17.89|17.69|1
1651352570000|2022-04-30 21:02:50|17.88|17.68|17.89|17.69|17.89|17.69|17.88|17.68|6
1651352580000|2022-04-30 21:03:00|17.88|17.68|17.89|17.69|17.89|17.69|17.88|17.68|4
1651352590000|2022-04-30 21:03:10|17.88|17.68|17.88|17.68|17.88|17.68|17.88|17.68|1
1651352600000|2022-04-30 21:03:20|17.89|17.69|17.89|17.69|17.89|17.69|17.89|17.69|1
1651352610000|2022-04-30 21:03:30|17.88|17.68|17.89|17.69|17.89|17.69|17.88|17.68|2
1651352620000|2022-04-30 21:03:40|17.88|17.68|17.89|17.69|17.89|17.69|17.88|17.68|4
1651352630000|2022-04-30 21:03:50|17.88|17.68|17.89|17.69|17.89|17.69|17.88|17.68|2
1651352640000|2022-04-30 21:04:00|17.88|17.68|17.89|17.69|17.89|17.69|17.88|17.68|6
1651352650000|2022-04-30 21:04:10|17.88|17.68|17.89|17.69|17.89|17.69|17.88|17.68|4
1651352680000|2022-04-30 21:04:40|17.88|17.68|17.88|17.68|17.88|17.68|17.88|17.68|1
1651352690000|2022-04-30 21:04:50|17.87|17.67|17.87|17.67|17.87|17.67|17.87|17.67|1
1651352700000|2022-04-30 21:05:00|17.86|17.66|17.86|17.66|17.86|17.66|17.86|17.66|1
1651352770000|2022-04-30 21:06:10|17.85|17.65|17.85|17.65|17.85|17.65|17.85|17.65|1
1651352810000|2022-04-30 21:06:50|17.84|17.64|17.84|17.64|17.85|17.65|17.84|17.64|3
1651352830000|2022-04-30 21:07:10|17.85|17.65|17.84|17.64|17.85|17.65|17.84|17.64|2
1651352840000|2022-04-30 21:07:20|17.85|17.65|17.85|17.65|17.85|17.65|17.84|17.64|3
1651352860000|2022-04-30 21:07:40|17.84|17.64|17.84|17.64|17.84|17.64|17.84|17.64|1
1651352870000|2022-04-30 21:07:50|17.85|17.65|17.85|17.65|17.85|17.65|17.85|17.65|1
1651352880000|2022-04-30 21:08:00|17.84|17.64|17.84|17.64|17.85|17.65|17.84|17.64|9
1651352900000|2022-04-30 21:08:20|17.83|17.63|17.83|17.63|17.84|17.64|17.83|17.63|3
1651352940000|2022-04-30 21:09:00|17.84|17.64|17.84|17.64|17.84|17.64|17.84|17.64|1
1651352950000|2022-04-30 21:09:10|17.83|17.63|17.83|17.63|17.84|17.64|17.83|17.63|7
1651353050000|2022-04-30 21:10:50|17.82|17.62|17.81|17.61|17.82|17.62|17.81|17.61|4
1651353060000|2022-04-30 21:11:00|17.8|17.6|17.8|17.6|17.8|17.6|17.8|17.6|1
1651353070000|2022-04-30 21:11:10|17.81|17.61|17.8|17.6|17.81|17.61|17.8|17.6|10
1651353080000|2022-04-30 21:11:20|17.81|17.61|17.8|17.6|17.81|17.61|17.8|17.6|4
1651353160000|2022-04-30 21:12:40|17.79|17.59|17.79|17.59|17.79|17.59|17.79|17.59|1
1651353200000|2022-04-30 21:13:20|17.8|17.6|17.79|17.59|17.8|17.6|17.79|17.59|2
1651353220000|2022-04-30 21:13:40|17.8|17.6|17.79|17.59|17.8|17.6|17.79|17.59|2
1651353230000|2022-04-30 21:13:50|17.8|17.6|17.8|17.6|17.8|17.6|17.8|17.6|1
1651353280000|2022-04-30 21:14:40|17.79|17.59|17.79|17.59|17.79|17.59|17.79|17.59|1
1651353310000|2022-04-30 21:15:10|17.8|17.6|17.8|17.6|17.8|17.6|17.8|17.6|1
1651353420000|2022-04-30 21:17:00|17.79|17.59|17.8|17.6|17.8|17.6|17.79|17.59|4
1651353430000|2022-04-30 21:17:10|17.79|17.59|17.79|17.59|17.8|17.6|17.79|17.59|3
1651353440000|2022-04-30 21:17:20|17.8|17.6|17.79|17.59|17.8|17.6|17.79|17.59|14
1651353450000|2022-04-30 21:17:30|17.8|17.6|17.8|17.6|17.8|17.6|17.79|17.59|3
1651353520000|2022-04-30 21:18:40|17.79|17.59|17.79|17.59|17.79|17.59|17.79|17.59|1
1651353540000|2022-04-30 21:19:00|17.78|17.58|17.79|17.59|17.79|17.59|17.78|17.58|2
1651353550000|2022-04-30 21:19:10|17.78|17.58|17.79|17.59|17.79|17.59|17.78|17.58|4
1651353560000|2022-04-30 21:19:20|17.78|17.58|17.78|17.58|17.79|17.59|17.78|17.58|5
1651353600000|2022-04-30 21:20:00|17.79|17.59|17.79|17.59|17.79|17.59|17.79|17.59|1
1651353620000|2022-04-30 21:20:20|17.78|17.58|17.78|17.58|17.78|17.58|17.78|17.58|1
1651353670000|2022-04-30 21:21:10|17.79|17.59|17.79|17.59|17.79|17.59|17.78|17.58|3
1651353680000|2022-04-30 21:21:20|17.78|17.58|17.79|17.59|17.79|17.59|17.78|17.58|4
1651353690000|2022-04-30 21:21:30|17.78|17.58|17.79|17.59|17.79|17.59|17.78|17.58|8
1651353700000|2022-04-30 21:21:40|17.78|17.58|17.79|17.59|17.79|17.59|17.78|17.58|2
1651353710000|2022-04-30 21:21:50|17.78|17.58|17.78|17.58|17.79|17.59|17.78|17.58|11
1651353720000|2022-04-30 21:22:00|17.79|17.59|17.78|17.58|17.79|17.59|17.78|17.58|8
1651353730000|2022-04-30 21:22:10|17.79|17.59|17.78|17.58|17.79|17.59|17.78|17.58|4
1651353780000|2022-04-30 21:23:00|17.77|17.57|17.76|17.56|17.77|17.57|17.76|17.56|2
1651353790000|2022-04-30 21:23:10|17.75|17.55|17.75|17.55|17.75|17.55|17.75|17.55|1
1651353860000|2022-04-30 21:24:20|17.74|17.54|17.75|17.55|17.75|17.55|17.74|17.54|2
1651353870000|2022-04-30 21:24:30|17.74|17.54|17.74|17.54|17.74|17.54|17.74|17.54|1
1651353910000|2022-04-30 21:25:10|17.73|17.53|17.73|17.53|17.73|17.53|17.73|17.53|1
1651354000000|2022-04-30 21:26:40|17.74|17.54|17.74|17.54|17.74|17.54|17.74|17.54|1
1651354110000|2022-04-30 21:28:30|17.75|17.55|17.75|17.55|17.75|17.55|17.75|17.55|1
1651354120000|2022-04-30 21:28:40|17.74|17.54|17.75|17.55|17.75|17.55|17.74|17.54|4
1651354140000|2022-04-30 21:29:00|17.74|17.54|17.74|17.54|17.75|17.55|17.74|17.54|7
1651354150000|2022-04-30 21:29:10|17.75|17.55|17.75|17.55|17.75|17.55|17.75|17.55|1
1651354160000|2022-04-30 21:29:20|17.74|17.54|17.75|17.55|17.75|17.55|17.74|17.54|2
1651354170000|2022-04-30 21:29:30|17.74|17.54|17.74|17.54|17.75|17.55|17.74|17.54|13
1651354180000|2022-04-30 21:29:40|17.75|17.55|17.74|17.54|17.75|17.55|17.74|17.54|2
1651354190000|2022-04-30 21:29:50|17.75|17.55|17.74|17.54|17.75|17.55|17.74|17.54|8
1651354280000|2022-04-30 21:31:20|17.73|17.53|17.73|17.53|17.73|17.53|17.73|17.53|1
1651354310000|2022-04-30 21:31:50|17.74|17.54|17.74|17.54|17.74|17.54|17.73|17.53|3
1651354320000|2022-04-30 21:32:00|17.73|17.53|17.74|17.54|17.74|17.54|17.73|17.53|2
1651354330000|2022-04-30 21:32:10|17.73|17.53|17.74|17.54|17.74|17.54|17.73|17.53|8
1651354340000|2022-04-30 21:32:20|17.73|17.53|17.73|17.53|17.73|17.53|17.73|17.53|1
1651354350000|2022-04-30 21:32:30|17.74|17.54|17.74|17.54|17.74|17.54|17.74|17.54|1
1651354360000|2022-04-30 21:32:40|17.73|17.53|17.73|17.53|17.74|17.54|17.73|17.53|5
1651354370000|2022-04-30 21:32:50|17.74|17.54|17.74|17.54|17.74|17.54|17.73|17.53|3
1651354380000|2022-04-30 21:33:00|17.73|17.53|17.74|17.54|17.74|17.54|17.73|17.53|2
1651354390000|2022-04-30 21:33:10|17.73|17.53|17.73|17.53|17.74|17.54|17.73|17.53|3
1651354400000|2022-04-30 21:33:20|17.74|17.54|17.73|17.53|17.74|17.54|17.73|17.53|2
1651354420000|2022-04-30 21:33:40|17.74|17.54|17.74|17.54|17.74|17.54|17.74|17.54|1
1651354430000|2022-04-30 21:33:50|17.73|17.53|17.74|17.54|17.74|17.54|17.73|17.53|2
1651354440000|2022-04-30 21:34:00|17.73|17.53|17.74|17.54|17.74|17.54|17.73|17.53|2
1651354460000|2022-04-30 21:34:20|17.73|17.53|17.74|17.54|17.74|17.54|17.73|17.53|2
1651354470000|2022-04-30 21:34:30|17.73|17.53|17.74|17.54|17.74|17.54|17.73|17.53|4
1651354480000|2022-04-30 21:34:40|17.73|17.53|17.74|17.54|17.74|17.54|17.73|17.53|4
1651354640000|2022-04-30 21:37:20|17.73|17.53|17.74|17.54|17.74|17.54|17.73|17.53|4
1651354650000|2022-04-30 21:37:30|17.73|17.53|17.74|17.54|17.74|17.54|17.73|17.53|2
1651354660000|2022-04-30 21:37:40|17.73|17.53|17.74|17.54|17.74|17.54|17.73|17.53|4
1651354680000|2022-04-30 21:38:00|17.73|17.53|17.74|17.54|17.74|17.54|17.73|17.53|2
1651354720000|2022-04-30 21:38:40|17.73|17.53|17.73|17.53|17.74|17.54|17.73|17.53|3
1651354830000|2022-04-30 21:40:30|17.72|17.52|17.72|17.52|17.73|17.53|17.72|17.52|3
1651354880000|2022-04-30 21:41:20|17.71|17.51|17.72|17.52|17.72|17.52|17.71|17.51|6
1651354890000|2022-04-30 21:41:30|17.71|17.51|17.71|17.51|17.71|17.51|17.71|17.51|1
1651354900000|2022-04-30 21:41:40|17.72|17.52|17.72|17.52|17.72|17.52|17.72|17.52|1
1651354920000|2022-04-30 21:42:00|17.71|17.51|17.72|17.52|17.72|17.52|17.71|17.51|2
1651354930000|2022-04-30 21:42:10|17.71|17.51|17.72|17.52|17.72|17.52|17.71|17.51|6
1651354940000|2022-04-30 21:42:20|17.71|17.51|17.72|17.52|17.72|17.52|17.71|17.51|2
1651354950000|2022-04-30 21:42:30|17.71|17.51|17.72|17.52|17.72|17.52|17.71|17.51|2
1651355080000|2022-04-30 21:44:40|17.73|17.53|17.73|17.53|17.73|17.53|17.73|17.53|1
1651355090000|2022-04-30 21:44:50|17.72|17.52|17.73|17.53|17.73|17.53|17.72|17.52|2
1651355100000|2022-04-30 21:45:00|17.72|17.52|17.73|17.53|17.73|17.53|17.72|17.52|4
1651355110000|2022-04-30 21:45:10|17.72|17.52|17.72|17.52|17.73|17.53|17.72|17.52|3
1651355140000|2022-04-30 21:45:40|17.73|17.53|17.73|17.53|17.73|17.53|17.73|17.53|1
1651355160000|2022-04-30 21:46:00|17.74|17.54|17.73|17.53|17.74|17.54|17.73|17.53|8
1651355170000|2022-04-30 21:46:10|17.72|17.52|17.73|17.53|17.73|17.53|17.72|17.52|6
1651355190000|2022-04-30 21:46:30|17.72|17.52|17.72|17.52|17.72|17.52|17.72|17.52|1
1651355200000|2022-04-30 21:46:40|17.71|17.51|17.71|17.51|17.72|17.52|17.71|17.51|3
1651355210000|2022-04-30 21:46:50|17.72|17.52|17.72|17.52|17.72|17.52|17.72|17.52|1
1651355220000|2022-04-30 21:47:00|17.71|17.51|17.71|17.51|17.71|17.51|17.71|17.51|1
1651355300000|2022-04-30 21:48:20|17.72|17.52|17.72|17.52|17.72|17.52|17.71|17.51|3
1651355350000|2022-04-30 21:49:10|17.73|17.53|17.73|17.53|17.73|17.53|17.73|17.53|1
1651355360000|2022-04-30 21:49:20|17.72|17.52|17.73|17.53|17.73|17.53|17.72|17.52|2
1651355390000|2022-04-30 21:49:50|17.74|17.54|17.74|17.54|17.74|17.54|17.73|17.53|5
1651355430000|2022-04-30 21:50:30|17.73|17.53|17.73|17.53|17.74|17.54|17.73|17.53|5
1651355480000|2022-04-30 21:51:20|17.72|17.52|17.72|17.52|17.73|17.53|17.72|17.52|3
1651355550000|2022-04-30 21:52:30|17.71|17.51|17.72|17.52|17.72|17.52|17.71|17.51|2
1651355560000|2022-04-30 21:52:40|17.71|17.51|17.71|17.51|17.72|17.52|17.71|17.51|3
1651355570000|2022-04-30 21:52:50|17.72|17.52|17.72|17.52|17.72|17.52|17.72|17.52|1
1651355580000|2022-04-30 21:53:00|17.71|17.51|17.71|17.51|17.72|17.52|17.71|17.51|3
1651355630000|2022-04-30 21:53:50|17.72|17.52|17.72|17.52|17.72|17.52|17.72|17.52|1
1651355640000|2022-04-30 21:54:00|17.71|17.51|17.72|17.52|17.72|17.52|17.71|17.51|4
1651355680000|2022-04-30 21:54:40|17.73|17.53|17.73|17.53|17.73|17.53|17.72|17.52|5
1651355730000|2022-04-30 21:55:30|17.72|17.52|17.72|17.52|17.73|17.53|17.72|17.52|5
1651355740000|2022-04-30 21:55:40|17.73|17.53|17.73|17.53|17.73|17.53|17.73|17.53|1
1651355750000|2022-04-30 21:55:50|17.72|17.52|17.72|17.52|17.72|17.52|17.72|17.52|1
1651355760000|2022-04-30 21:56:00|17.73|17.53|17.72|17.52|17.73|17.53|17.72|17.52|2
1651355770000|2022-04-30 21:56:10|17.73|17.53|17.73|17.53|17.73|17.53|17.73|17.53|1
1651355870000|2022-04-30 21:57:50|17.72|17.52|17.72|17.52|17.72|17.52|17.72|17.52|1
1651355990000|2022-04-30 21:59:50|17.71|17.51|17.71|17.51|17.71|17.51|17.71|17.51|1
1651356000000|2022-04-30 22:00:00|17.7|17.5|17.7|17.5|17.7|17.5|17.7|17.5|1
1651356010000|2022-04-30 22:00:10|17.69|17.49|17.67|17.47|17.69|17.49|17.67|17.47|3
1651356030000|2022-04-30 22:00:30|17.66|17.46|17.65|17.45|17.66|17.46|17.65|17.45|2
1651356040000|2022-04-30 22:00:40|17.64|17.44|17.66|17.46|17.66|17.46|17.64|17.44|5
1651356050000|2022-04-30 22:00:50|17.67|17.47|17.66|17.46|17.67|17.47|17.66|17.46|4
1651356060000|2022-04-30 22:01:00|17.65|17.45|17.65|17.45|17.65|17.45|17.65|17.45|1
1651356080000|2022-04-30 22:01:20|17.64|17.44|17.64|17.44|17.64|17.44|17.64|17.44|1
1651356100000|2022-04-30 22:01:40|17.63|17.43|17.61|17.41|17.63|17.43|17.61|17.41|7
1651356110000|2022-04-30 22:01:50|17.6|17.4|17.6|17.4|17.6|17.4|17.6|17.4|1
1651356120000|2022-04-30 22:02:00|17.61|17.41|17.61|17.41|17.61|17.41|17.6|17.4|3
1651356130000|2022-04-30 22:02:10|17.62|17.42|17.61|17.41|17.62|17.42|17.61|17.41|2
1651356140000|2022-04-30 22:02:20|17.62|17.42|17.62|17.42|17.62|17.42|17.62|17.42|1
1651356150000|2022-04-30 22:02:30|17.63|17.43|17.62|17.42|17.63|17.43|17.62|17.42|4
1651356160000|2022-04-30 22:02:40|17.63|17.43|17.62|17.42|17.63|17.43|17.62|17.42|6
1651356180000|2022-04-30 22:03:00|17.61|17.41|17.61|17.41|17.61|17.41|17.61|17.41|1
1651356190000|2022-04-30 22:03:10|17.6|17.4|17.6|17.4|17.6|17.4|17.59|17.39|3
1651356200000|2022-04-30 22:03:20|17.59|17.39|17.58|17.38|17.59|17.39|17.57|17.37|6
1651356210000|2022-04-30 22:03:30|17.57|17.37|17.57|17.37|17.57|17.37|17.57|17.37|1
1651356220000|2022-04-30 22:03:40|17.56|17.36|17.56|17.36|17.57|17.37|17.56|17.36|3
1651356230000|2022-04-30 22:03:50|17.55|17.35|17.55|17.35|17.55|17.35|17.55|17.35|1
1651356240000|2022-04-30 22:04:00|17.56|17.36|17.57|17.37|17.57|17.37|17.55|17.35|4
1651356250000|2022-04-30 22:04:10|17.56|17.36|17.57|17.37|17.57|17.37|17.56|17.36|6
1651356270000|2022-04-30 22:04:30|17.56|17.36|17.55|17.35|17.56|17.36|17.55|17.35|2
1651356300000|2022-04-30 22:05:00|17.56|17.36|17.56|17.36|17.56|17.36|17.55|17.35|3
1651356310000|2022-04-30 22:05:10|17.57|17.37|17.58|17.38|17.58|17.38|17.57|17.37|12
1651356320000|2022-04-30 22:05:20|17.57|17.37|17.57|17.37|17.57|17.37|17.57|17.37|1
1651356330000|2022-04-30 22:05:30|17.58|17.38|17.58|17.38|17.58|17.38|17.58|17.38|1
1651356340000|2022-04-30 22:05:40|17.57|17.37|17.57|17.37|17.57|17.37|17.57|17.37|1
1651356350000|2022-04-30 22:05:50|17.56|17.36|17.56|17.36|17.56|17.36|17.56|17.36|1
1651356370000|2022-04-30 22:06:10|17.55|17.35|17.55|17.35|17.56|17.36|17.55|17.35|3
1651356380000|2022-04-30 22:06:20|17.56|17.36|17.56|17.36|17.56|17.36|17.55|17.35|5
1651356430000|2022-04-30 22:07:10|17.57|17.37|17.57|17.37|17.57|17.37|17.57|17.37|1
1651356440000|2022-04-30 22:07:20|17.56|17.36|17.56|17.36|17.57|17.37|17.56|17.36|3
1651356450000|2022-04-30 22:07:30|17.57|17.37|17.57|17.37|17.57|17.37|17.57|17.37|1
1651356460000|2022-04-30 22:07:40|17.56|17.36|17.57|17.37|17.57|17.37|17.56|17.36|4
1651356470000|2022-04-30 22:07:50|17.56|17.36|17.56|17.36|17.56|17.36|17.56|17.36|1
1651356480000|2022-04-30 22:08:00|17.55|17.35|17.55|17.35|17.55|17.35|17.55|17.35|1
1651356490000|2022-04-30 22:08:10|17.56|17.36|17.56|17.36|17.56|17.36|17.55|17.35|3
1651356520000|2022-04-30 22:08:40|17.57|17.37|17.57|17.37|17.57|17.37|17.56|17.36|3
1651356530000|2022-04-30 22:08:50|17.56|17.36|17.56|17.36|17.57|17.37|17.56|17.36|7
1651356540000|2022-04-30 22:09:00|17.57|17.37|17.56|17.36|17.57|17.37|17.56|17.36|2
1651356550000|2022-04-30 22:09:10|17.55|17.35|17.55|17.35|17.55|17.35|17.55|17.35|1
1651356560000|2022-04-30 22:09:20|17.56|17.36|17.56|17.36|17.56|17.36|17.56|17.36|1
1651356570000|2022-04-30 22:09:30|17.57|17.37|17.57|17.37|17.57|17.37|17.57|17.37|1
1651356590000|2022-04-30 22:09:50|17.58|17.38|17.58|17.38|17.58|17.38|17.57|17.37|7
1651356610000|2022-04-30 22:10:10|17.59|17.39|17.58|17.38|17.59|17.39|17.58|17.38|4
1651356620000|2022-04-30 22:10:20|17.57|17.37|17.57|17.37|17.57|17.37|17.57|17.37|1
1651356630000|2022-04-30 22:10:30|17.56|17.36|17.56|17.36|17.56|17.36|17.56|17.36|1
1651356640000|2022-04-30 22:10:40|17.57|17.37|17.57|17.37|17.57|17.37|17.56|17.36|3
1651356650000|2022-04-30 22:10:50|17.56|17.36|17.56|17.36|17.56|17.36|17.56|17.36|1
1651356660000|2022-04-30 22:11:00|17.57|17.37|17.57|17.37|17.57|17.37|17.56|17.36|5
1651356670000|2022-04-30 22:11:10|17.56|17.36|17.57|17.37|17.57|17.37|17.56|17.36|2
1651356730000|2022-04-30 22:12:10|17.58|17.38|17.57|17.37|17.58|17.38|17.57|17.37|8
1651356740000|2022-04-30 22:12:20|17.58|17.38|17.58|17.38|17.58|17.38|17.58|17.38|1
1651356750000|2022-04-30 22:12:30|17.57|17.37|17.57|17.37|17.57|17.37|17.57|17.37|1
1651356810000|2022-04-30 22:13:30|17.58|17.38|17.58|17.38|17.58|17.38|17.58|17.38|1
1651356820000|2022-04-30 22:13:40|17.57|17.37|17.57|17.37|17.58|17.38|17.57|17.37|7
1651356830000|2022-04-30 22:13:50|17.58|17.38|17.57|17.37|17.58|17.38|17.57|17.37|2
1651356850000|2022-04-30 22:14:10|17.58|17.38|17.58|17.38|17.58|17.38|17.57|17.37|3
1651356890000|2022-04-30 22:14:50|17.59|17.39|17.59|17.39|17.59|17.39|17.58|17.38|3
1651356900000|2022-04-30 22:15:00|17.58|17.38|17.58|17.38|17.58|17.38|17.58|17.38|1
1651356910000|2022-04-30 22:15:10|17.59|17.39|17.59|17.39|17.6|17.4|17.59|17.39|7
1651356920000|2022-04-30 22:15:20|17.6|17.4|17.6|17.4|17.6|17.4|17.6|17.4|1
1651356940000|2022-04-30 22:15:40|17.61|17.41|17.61|17.41|17.61|17.41|17.6|17.4|5
1651356960000|2022-04-30 22:16:00|17.6|17.4|17.61|17.41|17.61|17.41|17.6|17.4|4
1651357040000|2022-04-30 22:17:20|17.62|17.42|17.61|17.41|17.62|17.42|17.61|17.41|8
1651357050000|2022-04-30 22:17:30|17.62|17.42|17.62|17.42|17.62|17.42|17.61|17.41|3
1651357080000|2022-04-30 22:18:00|17.63|17.43|17.63|17.43|17.63|17.43|17.62|17.42|3
1651357090000|2022-04-30 22:18:10|17.62|17.42|17.62|17.42|17.63|17.43|17.62|17.42|3
1651357100000|2022-04-30 22:18:20|17.63|17.43|17.63|17.43|17.63|17.43|17.62|17.42|3
1651357140000|2022-04-30 22:19:00|17.64|17.44|17.64|17.44|17.64|17.44|17.64|17.44|1
1651357150000|2022-04-30 22:19:10|17.65|17.45|17.66|17.46|17.66|17.46|17.65|17.45|2
1651357170000|2022-04-30 22:19:30|17.65|17.45|17.65|17.45|17.66|17.46|17.65|17.45|3
1651357190000|2022-04-30 22:19:50|17.64|17.44|17.65|17.45|17.65|17.45|17.64|17.44|8
1651357200000|2022-04-30 22:20:00|17.64|17.44|17.64|17.44|17.65|17.45|17.64|17.44|3
1651357210000|2022-04-30 22:20:10|17.63|17.43|17.63|17.43|17.63|17.43|17.63|17.43|1
1651357220000|2022-04-30 22:20:20|17.62|17.42|17.62|17.42|17.63|17.43|17.62|17.42|3
1651357230000|2022-04-30 22:20:30|17.63|17.43|17.63|17.43|17.63|17.43|17.62|17.42|5
1651357240000|2022-04-30 22:20:40|17.64|17.44|17.64|17.44|17.64|17.44|17.63|17.43|3
1651357250000|2022-04-30 22:20:50|17.63|17.43|17.63|17.43|17.63|17.43|17.63|17.43|1
1651357260000|2022-04-30 22:21:00|17.62|17.42|17.62|17.42|17.62|17.42|17.62|17.42|1
1651357270000|2022-04-30 22:21:10|17.63|17.43|17.62|17.42|17.63|17.43|17.62|17.42|2
1651357310000|2022-04-30 22:21:50|17.63|17.43|17.63|17.43|17.63|17.43|17.63|17.43|1
1651357330000|2022-04-30 22:22:10|17.64|17.44|17.62|17.42|17.64|17.44|17.62|17.42|3
1651357360000|2022-04-30 22:22:40|17.63|17.43|17.62|17.42|17.63|17.43|17.62|17.42|2
1651357370000|2022-04-30 22:22:50|17.63|17.43|17.63|17.43|17.63|17.43|17.63|17.43|1
1651357410000|2022-04-30 22:23:30|17.62|17.42|17.63|17.43|17.63|17.43|17.62|17.42|2
1651357420000|2022-04-30 22:23:40|17.62|17.42|17.62|17.42|17.63|17.43|17.62|17.42|7
1651357430000|2022-04-30 22:23:50|17.63|17.43|17.62|17.42|17.63|17.43|17.62|17.42|2
1651357450000|2022-04-30 22:24:10|17.61|17.41|17.61|17.41|17.61|17.41|17.61|17.41|1
1651357460000|2022-04-30 22:24:20|17.6|17.4|17.6|17.4|17.6|17.4|17.59|17.39|3
1651357470000|2022-04-30 22:24:30|17.61|17.41|17.61|17.41|17.61|17.41|17.61|17.41|1
1651357480000|2022-04-30 22:24:40|17.62|17.42|17.63|17.43|17.63|17.43|17.62|17.42|2
1651357490000|2022-04-30 22:24:50|17.64|17.44|17.66|17.46|17.66|17.46|17.64|17.44|5
1651357510000|2022-04-30 22:25:10|17.67|17.47|17.67|17.47|17.67|17.47|17.66|17.46|3
1651357520000|2022-04-30 22:25:20|17.68|17.48|17.69|17.49|17.69|17.49|17.68|17.48|2
1651357540000|2022-04-30 22:25:40|17.68|17.48|17.69|17.49|17.69|17.49|17.68|17.48|4
1651357590000|2022-04-30 22:26:30|17.7|17.5|17.69|17.49|17.7|17.5|17.69|17.49|2
1651357620000|2022-04-30 22:27:00|17.7|17.5|17.7|17.5|17.7|17.5|17.69|17.49|3
1651357630000|2022-04-30 22:27:10|17.69|17.49|17.7|17.5|17.7|17.5|17.69|17.49|2
1651357640000|2022-04-30 22:27:20|17.69|17.49|17.69|17.49|17.7|17.5|17.69|17.49|3
1651357650000|2022-04-30 22:27:30|17.7|17.5|17.69|17.49|17.7|17.5|17.69|17.49|4
1651357660000|2022-04-30 22:27:40|17.7|17.5|17.71|17.51|17.71|17.51|17.69|17.49|6
1651357680000|2022-04-30 22:28:00|17.72|17.52|17.72|17.52|17.72|17.52|17.72|17.52|1
1651357690000|2022-04-30 22:28:10|17.73|17.53|17.73|17.53|17.73|17.53|17.73|17.53|1
1651357700000|2022-04-30 22:28:20|17.72|17.52|17.72|17.52|17.73|17.53|17.72|17.52|5
1651357710000|2022-04-30 22:28:30|17.71|17.51|17.71|17.51|17.72|17.52|17.71|17.51|3
1651357720000|2022-04-30 22:28:40|17.7|17.5|17.7|17.5|17.71|17.51|17.7|17.5|3
1651357730000|2022-04-30 22:28:50|17.71|17.51|17.71|17.51|17.71|17.51|17.71|17.51|1
1651357740000|2022-04-30 22:29:00|17.72|17.52|17.72|17.52|17.72|17.52|17.72|17.52|1
1651357780000|2022-04-30 22:29:40|17.73|17.53|17.73|17.53|17.73|17.53|17.72|17.52|5
1651357800000|2022-04-30 22:30:00|17.72|17.52|17.72|17.52|17.72|17.52|17.72|17.52|1
1651357810000|2022-04-30 22:30:10|17.71|17.51|17.72|17.52|17.72|17.52|17.71|17.51|4
1651357820000|2022-04-30 22:30:20|17.71|17.51|17.73|17.53|17.73|17.53|17.71|17.51|3
1651357850000|2022-04-30 22:30:50|17.72|17.52|17.72|17.52|17.73|17.53|17.72|17.52|3
1651357860000|2022-04-30 22:31:00|17.71|17.51|17.72|17.52|17.72|17.52|17.71|17.51|2
1651357910000|2022-04-30 22:31:50|17.71|17.51|17.72|17.52|17.72|17.52|17.71|17.51|6
1651357920000|2022-04-30 22:32:00|17.71|17.51|17.71|17.51|17.71|17.51|17.71|17.51|1
1651357930000|2022-04-30 22:32:10|17.72|17.52|17.71|17.51|17.72|17.52|17.71|17.51|2
1651357960000|2022-04-30 22:32:40|17.7|17.5|17.7|17.5|17.71|17.51|17.7|17.5|3
1651357970000|2022-04-30 22:32:50|17.71|17.51|17.71|17.51|17.71|17.51|17.71|17.51|1
1651357980000|2022-04-30 22:33:00|17.7|17.5|17.7|17.5|17.7|17.5|17.7|17.5|1
1651358010000|2022-04-30 22:33:30|17.69|17.49|17.69|17.49|17.69|17.49|17.69|17.49|1
1651358020000|2022-04-30 22:33:40|17.68|17.48|17.68|17.48|17.68|17.48|17.67|17.47|3
1651358030000|2022-04-30 22:33:50|17.67|17.47|17.68|17.48|17.68|17.48|17.67|17.47|2
1651358050000|2022-04-30 22:34:10|17.67|17.47|17.68|17.48|17.68|17.48|17.67|17.47|8
1651358060000|2022-04-30 22:34:20|17.69|17.49|17.69|17.49|17.69|17.49|17.69|17.49|1
1651358070000|2022-04-30 22:34:30|17.68|17.48|17.68|17.48|17.69|17.49|17.68|17.48|9
1651358080000|2022-04-30 22:34:40|17.69|17.49|17.68|17.48|17.69|17.49|17.68|17.48|2
1651358090000|2022-04-30 22:34:50|17.67|17.47|17.67|17.47|17.67|17.47|17.67|17.47|1
1651358100000|2022-04-30 22:35:00|17.66|17.46|17.66|17.46|17.66|17.46|17.66|17.46|1
1651358110000|2022-04-30 22:35:10|17.65|17.45|17.66|17.46|17.66|17.46|17.65|17.45|4
1651358120000|2022-04-30 22:35:20|17.65|17.45|17.65|17.45|17.66|17.46|17.65|17.45|3
1651358130000|2022-04-30 22:35:30|17.64|17.44|17.65|17.45|17.65|17.45|17.64|17.44|4
1651358150000|2022-04-30 22:35:50|17.64|17.44|17.64|17.44|17.65|17.45|17.64|17.44|7
1651358160000|2022-04-30 22:36:00|17.63|17.43|17.63|17.43|17.63|17.43|17.63|17.43|1
1651358170000|2022-04-30 22:36:10|17.62|17.42|17.6|17.4|17.62|17.42|17.6|17.4|7
1651358180000|2022-04-30 22:36:20|17.59|17.39|17.61|17.41|17.61|17.41|17.59|17.39|3
1651358190000|2022-04-30 22:36:30|17.6|17.4|17.6|17.4|17.61|17.41|17.6|17.4|5
1651358200000|2022-04-30 22:36:40|17.61|17.41|17.61|17.41|17.61|17.41|17.61|17.41|1
1651358210000|2022-04-30 22:36:50|17.62|17.42|17.62|17.42|17.62|17.42|17.62|17.42|1
1651358220000|2022-04-30 22:37:00|17.61|17.41|17.62|17.42|17.62|17.42|17.61|17.41|4
1651358250000|2022-04-30 22:37:30|17.61|17.41|17.61|17.41|17.61|17.41|17.61|17.41|1
1651358260000|2022-04-30 22:37:40|17.62|17.42|17.62|17.42|17.62|17.42|17.62|17.42|1
1651358290000|2022-04-30 22:38:10|17.63|17.43|17.63|17.43|17.63|17.43|17.62|17.42|3
1651358300000|2022-04-30 22:38:20|17.64|17.44|17.64|17.44|17.64|17.44|17.64|17.44|1
1651358320000|2022-04-30 22:38:40|17.65|17.45|17.65|17.45|17.65|17.45|17.64|17.44|7
1651358340000|2022-04-30 22:39:00|17.66|17.46|17.66|17.46|17.66|17.46|17.65|17.45|7
1651358350000|2022-04-30 22:39:10|17.65|17.45|17.65|17.45|17.65|17.45|17.65|17.45|1
1651358410000|2022-04-30 22:40:10|17.64|17.44|17.65|17.45|17.65|17.45|17.64|17.44|4
1651358420000|2022-04-30 22:40:20|17.64|17.44|17.64|17.44|17.65|17.45|17.64|17.44|3
1651358430000|2022-04-30 22:40:30|17.65|17.45|17.64|17.44|17.65|17.45|17.64|17.44|6
1651358460000|2022-04-30 22:41:00|17.63|17.43|17.63|17.43|17.63|17.43|17.62|17.42|3
1651358470000|2022-04-30 22:41:10|17.62|17.42|17.61|17.41|17.62|17.42|17.61|17.41|2
1651358480000|2022-04-30 22:41:20|17.6|17.4|17.62|17.42|17.62|17.42|17.6|17.4|5
1651358500000|2022-04-30 22:41:40|17.61|17.41|17.62|17.42|17.62|17.42|17.61|17.41|2
1651358510000|2022-04-30 22:41:50|17.63|17.43|17.63|17.43|17.63|17.43|17.63|17.43|1
1651358520000|2022-04-30 22:42:00|17.64|17.44|17.64|17.44|17.64|17.44|17.64|17.44|1
1651358540000|2022-04-30 22:42:20|17.65|17.45|17.64|17.44|17.65|17.45|17.64|17.44|2
1651358560000|2022-04-30 22:42:40|17.65|17.45|17.66|17.46|17.66|17.46|17.64|17.44|4
1651358570000|2022-04-30 22:42:50|17.65|17.45|17.66|17.46|17.66|17.46|17.65|17.45|2
1651358590000|2022-04-30 22:43:10|17.65|17.45|17.65|17.45|17.65|17.45|17.65|17.45|1
1651358600000|2022-04-30 22:43:20|17.66|17.46|17.66|17.46|17.66|17.46|17.65|17.45|5
1651358610000|2022-04-30 22:43:30|17.65|17.45|17.65|17.45|17.65|17.45|17.65|17.45|1
1651358660000|2022-04-30 22:44:20|17.66|17.46|17.65|17.45|17.66|17.46|17.65|17.45|4
1651358670000|2022-04-30 22:44:30|17.66|17.46|17.65|17.45|17.66|17.46|17.65|17.45|6
1651358690000|2022-04-30 22:44:50|17.66|17.46|17.67|17.47|17.67|17.47|17.66|17.46|2
1651358700000|2022-04-30 22:45:00|17.66|17.46|17.66|17.46|17.66|17.46|17.66|17.46|1
1651358710000|2022-04-30 22:45:10|17.65|17.45|17.66|17.46|17.66|17.46|17.65|17.45|4
1651358720000|2022-04-30 22:45:20|17.65|17.45|17.65|17.45|17.65|17.45|17.65|17.45|1
1651358730000|2022-04-30 22:45:30|17.66|17.46|17.66|17.46|17.66|17.46|17.66|17.46|1
1651358740000|2022-04-30 22:45:40|17.65|17.45|17.66|17.46|17.66|17.46|17.65|17.45|2
1651358750000|2022-04-30 22:45:50|17.65|17.45|17.66|17.46|17.66|17.46|17.65|17.45|4
1651358760000|2022-04-30 22:46:00|17.65|17.45|17.65|17.45|17.66|17.46|17.65|17.45|3
1651358770000|2022-04-30 22:46:10|17.66|17.46|17.66|17.46|17.66|17.46|17.66|17.46|1
1651358780000|2022-04-30 22:46:20|17.65|17.45|17.65|17.45|17.65|17.45|17.65|17.45|1
1651358810000|2022-04-30 22:46:50|17.64|17.44|17.64|17.44|17.65|17.45|17.64|17.44|7
1651358820000|2022-04-30 22:47:00|17.65|17.45|17.64|17.44|17.65|17.45|17.64|17.44|2
1651358830000|2022-04-30 22:47:10|17.65|17.45|17.64|17.44|17.65|17.45|17.64|17.44|4
1651358840000|2022-04-30 22:47:20|17.63|17.43|17.63|17.43|17.64|17.44|17.63|17.43|3
1651358850000|2022-04-30 22:47:30|17.62|17.42|17.62|17.42|17.62|17.42|17.61|17.41|3
1651358860000|2022-04-30 22:47:40|17.63|17.43|17.63|17.43|17.63|17.43|17.62|17.42|7
1651358880000|2022-04-30 22:48:00|17.62|17.42|17.62|17.42|17.63|17.43|17.62|17.42|5
1651358890000|2022-04-30 22:48:10|17.61|17.41|17.62|17.42|17.62|17.42|17.61|17.41|4
1651358900000|2022-04-30 22:48:20|17.63|17.43|17.64|17.44|17.64|17.44|17.62|17.42|6
1651358910000|2022-04-30 22:48:30|17.63|17.43|17.64|17.44|17.64|17.44|17.63|17.43|2
1651358920000|2022-04-30 22:48:40|17.63|17.43|17.63|17.43|17.64|17.44|17.63|17.43|5
1651358930000|2022-04-30 22:48:50|17.64|17.44|17.64|17.44|17.64|17.44|17.64|17.44|1
1651358940000|2022-04-30 22:49:00|17.63|17.43|17.63|17.43|17.63|17.43|17.63|17.43|1
1651358950000|2022-04-30 22:49:10|17.62|17.42|17.62|17.42|17.63|17.43|17.62|17.42|7
1651358990000|2022-04-30 22:49:50|17.61|17.41|17.61|17.41|17.61|17.41|17.61|17.41|1
1651359020000|2022-04-30 22:50:20|17.6|17.4|17.6|17.4|17.61|17.41|17.6|17.4|7
1651359070000|2022-04-30 22:51:10|17.61|17.41|17.61|17.41|17.61|17.41|17.6|17.4|5
1651359080000|2022-04-30 22:51:20|17.62|17.42|17.64|17.44|17.64|17.44|17.62|17.42|3
1651359090000|2022-04-30 22:51:30|17.65|17.45|17.65|17.45|17.65|17.45|17.65|17.45|1
1651359110000|2022-04-30 22:51:50|17.64|17.44|17.65|17.45|17.65|17.45|17.64|17.44|2
1651359150000|2022-04-30 22:52:30|17.64|17.44|17.63|17.43|17.64|17.44|17.63|17.43|2
1651359160000|2022-04-30 22:52:40|17.62|17.42|17.61|17.41|17.63|17.43|17.61|17.41|6
1651359170000|2022-04-30 22:52:50|17.62|17.42|17.62|17.42|17.62|17.42|17.61|17.41|3
1651359180000|2022-04-30 22:53:00|17.63|17.43|17.63|17.43|17.63|17.43|17.63|17.43|1
1651359190000|2022-04-30 22:53:10|17.64|17.44|17.63|17.43|17.64|17.44|17.63|17.43|4
1651359200000|2022-04-30 22:53:20|17.64|17.44|17.63|17.43|17.64|17.44|17.63|17.43|2
1651359240000|2022-04-30 22:54:00|17.64|17.44|17.64|17.44|17.64|17.44|17.64|17.44|1
1651359260000|2022-04-30 22:54:20|17.63|17.43|17.63|17.43|17.63|17.43|17.63|17.43|1
1651359310000|2022-04-30 22:55:10|17.62|17.42|17.61|17.41|17.62|17.42|17.61|17.41|4
1651359330000|2022-04-30 22:55:30|17.6|17.4|17.61|17.41|17.61|17.41|17.6|17.4|2
1651359340000|2022-04-30 22:55:40|17.62|17.42|17.62|17.42|17.62|17.42|17.62|17.42|1
1651359350000|2022-04-30 22:55:50|17.61|17.41|17.61|17.41|17.61|17.41|17.61|17.41|1
1651359360000|2022-04-30 22:56:00|17.6|17.4|17.6|17.4|17.6|17.4|17.6|17.4|1
1651359380000|2022-04-30 22:56:20|17.59|17.39|17.59|17.39|17.59|17.39|17.59|17.39|1
1651359390000|2022-04-30 22:56:30|17.58|17.38|17.58|17.38|17.58|17.38|17.58|17.38|1
1651359400000|2022-04-30 22:56:40|17.57|17.37|17.57|17.37|17.57|17.37|17.56|17.36|5
1651359420000|2022-04-30 22:57:00|17.56|17.36|17.55|17.35|17.56|17.36|17.55|17.35|2
1651359430000|2022-04-30 22:57:10|17.54|17.34|17.57|17.37|17.57|17.37|17.54|17.34|6
1651359440000|2022-04-30 22:57:20|17.56|17.36|17.56|17.36|17.56|17.36|17.55|17.35|3
1651359460000|2022-04-30 22:57:40|17.55|17.35|17.56|17.36|17.56|17.36|17.55|17.35|2
1651359470000|2022-04-30 22:57:50|17.57|17.37|17.56|17.36|17.57|17.37|17.56|17.36|4
1651359480000|2022-04-30 22:58:00|17.57|17.37|17.57|17.37|17.57|17.37|17.56|17.36|15
1651359490000|2022-04-30 22:58:10|17.58|17.38|17.57|17.37|17.58|17.38|17.57|17.37|2
1651359500000|2022-04-30 22:58:20|17.56|17.36|17.55|17.35|17.57|17.37|17.55|17.35|10
1651359510000|2022-04-30 22:58:30|17.56|17.36|17.56|17.36|17.56|17.36|17.55|17.35|7
1651359520000|2022-04-30 22:58:40|17.55|17.35|17.55|17.35|17.56|17.36|17.55|17.35|3
1651359530000|2022-04-30 22:58:50|17.56|17.36|17.56|17.36|17.56|17.36|17.55|17.35|3
1651359550000|2022-04-30 22:59:10|17.57|17.37|17.56|17.36|17.57|17.37|17.56|17.36|2
1651359600000|2022-04-30 23:00:00|17.55|17.35|17.55|17.35|17.55|17.35|17.55|17.35|1
1651359610000|2022-04-30 23:00:10|17.54|17.34|17.56|17.36|17.56|17.36|17.54|17.34|5
1651359620000|2022-04-30 23:00:20|17.55|17.35|17.56|17.36|17.56|17.36|17.55|17.35|4
1651359630000|2022-04-30 23:00:30|17.57|17.37|17.57|17.37|17.57|17.37|17.56|17.36|3
1651359640000|2022-04-30 23:00:40|17.58|17.38|17.6|17.4|17.6|17.4|17.58|17.38|7
1651359650000|2022-04-30 23:00:50|17.61|17.41|17.61|17.41|17.61|17.41|17.61|17.41|1
1651359660000|2022-04-30 23:01:00|17.6|17.4|17.6|17.4|17.6|17.4|17.6|17.4|1
1651359670000|2022-04-30 23:01:10|17.59|17.39|17.59|17.39|17.59|17.39|17.59|17.39|1
1651359680000|2022-04-30 23:01:20|17.6|17.4|17.59|17.39|17.6|17.4|17.59|17.39|4
1651359700000|2022-04-30 23:01:40|17.58|17.38|17.58|17.38|17.58|17.38|17.58|17.38|1
1651359710000|2022-04-30 23:01:50|17.57|17.37|17.56|17.36|17.58|17.38|17.56|17.36|4
1651359720000|2022-04-30 23:02:00|17.55|17.35|17.56|17.36|17.56|17.36|17.55|17.35|6
1651359750000|2022-04-30 23:02:30|17.55|17.35|17.55|17.35|17.55|17.35|17.54|17.34|3
1651359760000|2022-04-30 23:02:40|17.54|17.34|17.53|17.33|17.54|17.34|17.53|17.33|4
1651359770000|2022-04-30 23:02:50|17.52|17.32|17.51|17.31|17.52|17.32|17.51|17.31|6
1651359780000|2022-04-30 23:03:00|17.52|17.32|17.54|17.34|17.54|17.34|17.51|17.31|9
1651359790000|2022-04-30 23:03:10|17.55|17.35|17.55|17.35|17.55|17.35|17.54|17.34|5
1651359800000|2022-04-30 23:03:20|17.54|17.34|17.54|17.34|17.55|17.35|17.53|17.33|7
1651359810000|2022-04-30 23:03:30|17.55|17.35|17.55|17.35|17.55|17.35|17.55|17.35|1
1651359820000|2022-04-30 23:03:40|17.54|17.34|17.53|17.33|17.54|17.34|17.53|17.33|4
1651359830000|2022-04-30 23:03:50|17.52|17.32|17.53|17.33|17.53|17.33|17.52|17.32|2
1651359840000|2022-04-30 23:04:00|17.54|17.34|17.55|17.35|17.55|17.35|17.54|17.34|2
1651359850000|2022-04-30 23:04:10|17.54|17.34|17.53|17.33|17.54|17.34|17.53|17.33|2
1651359860000|2022-04-30 23:04:20|17.52|17.32|17.51|17.31|17.52|17.32|17.51|17.31|4
1651359870000|2022-04-30 23:04:30|17.5|17.3|17.49|17.29|17.51|17.31|17.49|17.29|4
1651359880000|2022-04-30 23:04:40|17.5|17.3|17.47|17.27|17.5|17.3|17.47|17.27|14
1651359890000|2022-04-30 23:04:50|17.48|17.28|17.43|17.23|17.48|17.28|17.43|17.23|10
1651359900000|2022-04-30 23:05:00|17.42|17.22|17.37|17.17|17.42|17.22|17.37|17.17|12
1651359910000|2022-04-30 23:05:10|17.36|17.16|17.31|17.11|17.37|17.17|17.31|17.11|9
1651359920000|2022-04-30 23:05:20|17.32|17.12|17.32|17.12|17.33|17.13|17.32|17.12|3
1651359930000|2022-04-30 23:05:30|17.31|17.11|17.3|17.1|17.31|17.11|17.3|17.1|2
1651359940000|2022-04-30 23:05:40|17.29|17.09|17.29|17.09|17.31|17.11|17.29|17.09|5
1651359950000|2022-04-30 23:05:50|17.3|17.1|17.29|17.09|17.31|17.11|17.28|17.08|8
1651359960000|2022-04-30 23:06:00|17.28|17.08|17.27|17.07|17.28|17.08|17.26|17.06|8
1651359970000|2022-04-30 23:06:10|17.26|17.06|17.27|17.07|17.27|17.07|17.26|17.06|8
1651359980000|2022-04-30 23:06:20|17.26|17.06|17.24|17.04|17.27|17.07|17.23|17.03|18
1651359990000|2022-04-30 23:06:30|17.23|17.03|17.21|17.01|17.25|17.05|17.2|17|23
1651360000000|2022-04-30 23:06:40|17.2|17|17.21|17.01|17.21|17.01|17.2|17|18
1651360010000|2022-04-30 23:06:50|17.2|17|17.18|16.98|17.21|17.01|17.18|16.98|9
1651360020000|2022-04-30 23:07:00|17.19|16.99|17.17|16.97|17.19|16.99|17.17|16.97|3
1651360030000|2022-04-30 23:07:10|17.16|16.96|17.11|16.91|17.16|16.96|17.11|16.91|10
1651360040000|2022-04-30 23:07:20|17.12|16.92|17.11|16.91|17.12|16.92|17.11|16.91|2
1651360050000|2022-04-30 23:07:30|17.1|16.9|17.09|16.89|17.11|16.91|17.09|16.89|4
1651360060000|2022-04-30 23:07:40|17.08|16.88|17.05|16.85|17.08|16.88|17.05|16.85|10
1651360070000|2022-04-30 23:07:50|17.04|16.84|17.02|16.82|17.06|16.86|17.02|16.82|15
1651360080000|2022-04-30 23:08:00|17.03|16.83|16.98|16.78|17.03|16.83|16.96|16.76|18
1651360090000|2022-04-30 23:08:10|16.97|16.77|17.01|16.81|17.01|16.81|16.97|16.77|5
1651360100000|2022-04-30 23:08:20|17.02|16.82|17.06|16.86|17.06|16.86|17.02|16.82|13
1651360110000|2022-04-30 23:08:30|17.05|16.85|17.02|16.82|17.05|16.85|17|16.8|12
1651360120000|2022-04-30 23:08:40|17.01|16.81|16.97|16.77|17.01|16.81|16.97|16.77|12
1651360130000|2022-04-30 23:08:50|16.96|16.76|16.93|16.73|16.97|16.77|16.93|16.73|12
1651360140000|2022-04-30 23:09:00|16.92|16.72|16.89|16.69|16.92|16.72|16.88|16.68|10
1651360150000|2022-04-30 23:09:10|16.88|16.68|16.87|16.67|16.88|16.68|16.86|16.66|8
1651360160000|2022-04-30 23:09:20|16.88|16.68|16.86|16.66|16.88|16.68|16.86|16.66|7
1651360170000|2022-04-30 23:09:30|16.85|16.65|16.83|16.63|16.85|16.65|16.83|16.63|5
1651360180000|2022-04-30 23:09:40|16.84|16.64|16.85|16.65|16.86|16.66|16.83|16.63|14
1651360190000|2022-04-30 23:09:50|16.86|16.66|16.86|16.66|16.87|16.67|16.84|16.64|8
1651360200000|2022-04-30 23:10:00|16.85|16.65|16.91|16.71|16.91|16.71|16.85|16.65|9
1651360210000|2022-04-30 23:10:10|16.9|16.7|16.9|16.7|16.91|16.71|16.9|16.7|3
1651360220000|2022-04-30 23:10:20|16.91|16.71|16.9|16.7|16.93|16.73|16.9|16.7|10
1651360230000|2022-04-30 23:10:30|16.89|16.69|16.86|16.66|16.89|16.69|16.86|16.66|4
1651360240000|2022-04-30 23:10:40|16.85|16.65|16.82|16.62|16.85|16.65|16.82|16.62|6
1651360250000|2022-04-30 23:10:50|16.81|16.61|16.84|16.64|16.85|16.65|16.81|16.61|8
1651360260000|2022-04-30 23:11:00|16.83|16.63|16.83|16.63|16.85|16.65|16.83|16.63|7
1651360270000|2022-04-30 23:11:10|16.82|16.62|16.81|16.61|16.83|16.63|16.81|16.61|6
1651360280000|2022-04-30 23:11:20|16.8|16.6|16.82|16.62|16.83|16.63|16.8|16.6|7
1651360290000|2022-04-30 23:11:30|16.83|16.63|16.83|16.63|16.84|16.64|16.82|16.62|5
1651360300000|2022-04-30 23:11:40|16.84|16.64|16.82|16.62|16.84|16.64|16.82|16.62|3
1651360310000|2022-04-30 23:11:50|16.81|16.61|16.84|16.64|16.84|16.64|16.81|16.61|4
1651360320000|2022-04-30 23:12:00|16.83|16.63|16.87|16.67|16.87|16.67|16.83|16.63|8
1651360330000|2022-04-30 23:12:10|16.88|16.68|16.87|16.67|16.88|16.68|16.87|16.67|6
1651360340000|2022-04-30 23:12:20|16.88|16.68|16.88|16.68|16.88|16.68|16.88|16.68|1
1651360350000|2022-04-30 23:12:30|16.89|16.69|16.88|16.68|16.89|16.69|16.88|16.68|4
1651360360000|2022-04-30 23:12:40|16.89|16.69|16.93|16.73|16.93|16.73|16.88|16.68|7
1651360370000|2022-04-30 23:12:50|16.92|16.72|16.93|16.73|16.94|16.74|16.92|16.72|8
1651360380000|2022-04-30 23:13:00|16.94|16.74|16.99|16.79|16.99|16.79|16.94|16.74|10
1651360390000|2022-04-30 23:13:10|17|16.8|17.02|16.82|17.02|16.82|16.99|16.79|5
1651360400000|2022-04-30 23:13:20|17.03|16.83|17.05|16.85|17.05|16.85|17.03|16.83|5
1651360410000|2022-04-30 23:13:30|17.06|16.86|17.09|16.89|17.09|16.89|17.05|16.85|6
1651360420000|2022-04-30 23:13:40|17.1|16.9|17.09|16.89|17.11|16.91|17.09|16.89|8
1651360430000|2022-04-30 23:13:50|17.1|16.9|17.1|16.9|17.14|16.94|17.09|16.89|10
1651360450000|2022-04-30 23:14:10|17.11|16.91|17.13|16.93|17.13|16.93|17.1|16.9|7
1651360460000|2022-04-30 23:14:20|17.12|16.92|17.12|16.92|17.12|16.92|17.1|16.9|5
1651360470000|2022-04-30 23:14:30|17.13|16.93|17.1|16.9|17.13|16.93|17.1|16.9|4
1651360480000|2022-04-30 23:14:40|17.11|16.91|17.12|16.92|17.12|16.92|17.11|16.91|8
1651360490000|2022-04-30 23:14:50|17.13|16.93|17.19|16.99|17.19|16.99|17.13|16.93|9
1651360500000|2022-04-30 23:15:00|17.18|16.98|17.18|16.98|17.19|16.99|17.17|16.97|9
1651360510000|2022-04-30 23:15:10|17.19|16.99|17.19|16.99|17.21|17.01|17.18|16.98|11
1651360520000|2022-04-30 23:15:20|17.2|17|17.2|17|17.2|17|17.19|16.99|5
1651360530000|2022-04-30 23:15:30|17.19|16.99|17.2|17|17.2|17|17.19|16.99|8
1651360540000|2022-04-30 23:15:40|17.19|16.99|17.16|16.96|17.19|16.99|17.15|16.95|8
1651360550000|2022-04-30 23:15:50|17.15|16.95|17.2|17|17.2|17|17.15|16.95|10
1651360560000|2022-04-30 23:16:00|17.21|17.01|17.2|17|17.21|17.01|17.19|16.99|6
1651360570000|2022-04-30 23:16:10|17.19|16.99|17.21|17.01|17.21|17.01|17.19|16.99|7
1651360580000|2022-04-30 23:16:20|17.2|17|17.2|17|17.2|17|17.19|16.99|5
1651360590000|2022-04-30 23:16:30|17.19|16.99|17.19|16.99|17.2|17|17.19|16.99|3
1651360600000|2022-04-30 23:16:40|17.2|17|17.2|17|17.2|17|17.19|16.99|5
1651360610000|2022-04-30 23:16:50|17.21|17.01|17.21|17.01|17.21|17.01|17.21|17.01|1
1651360620000|2022-04-30 23:17:00|17.2|17|17.18|16.98|17.2|17|17.18|16.98|3
1651360630000|2022-04-30 23:17:10|17.19|16.99|17.19|16.99|17.19|16.99|17.18|16.98|7
1651360640000|2022-04-30 23:17:20|17.2|17|17.18|16.98|17.2|17|17.18|16.98|7
1651360650000|2022-04-30 23:17:30|17.19|16.99|17.2|17|17.2|17|17.19|16.99|2
1651360660000|2022-04-30 23:17:40|17.19|16.99|17.19|16.99|17.19|16.99|17.18|16.98|3
1651360670000|2022-04-30 23:17:50|17.2|17|17.23|17.03|17.23|17.03|17.19|16.99|10
1651360680000|2022-04-30 23:18:00|17.22|17.02|17.23|17.03|17.24|17.04|17.22|17.02|12
1651360690000|2022-04-30 23:18:10|17.24|17.04|17.26|17.06|17.26|17.06|17.24|17.04|3
1651360700000|2022-04-30 23:18:20|17.25|17.05|17.25|17.05|17.26|17.06|17.25|17.05|3
1651360710000|2022-04-30 23:18:30|17.24|17.04|17.21|17.01|17.24|17.04|17.21|17.01|6
1651360720000|2022-04-30 23:18:40|17.2|17|17.21|17.01|17.21|17.01|17.2|17|10
1651360730000|2022-04-30 23:18:50|17.22|17.02|17.21|17.01|17.22|17.02|17.21|17.01|2
1651360740000|2022-04-30 23:19:00|17.22|17.02|17.23|17.03|17.23|17.03|17.22|17.02|4
1651360750000|2022-04-30 23:19:10|17.22|17.02|17.2|17|17.22|17.02|17.2|17|3
1651360760000|2022-04-30 23:19:20|17.19|16.99|17.15|16.95|17.19|16.99|17.15|16.95|9
1651360770000|2022-04-30 23:19:30|17.16|16.96|17.15|16.95|17.16|16.96|17.15|16.95|2
1651360780000|2022-04-30 23:19:40|17.14|16.94|17.13|16.93|17.15|16.95|17.13|16.93|6
1651360790000|2022-04-30 23:19:50|17.14|16.94|17.12|16.92|17.14|16.94|17.11|16.91|7
1651360800000|2022-04-30 23:20:00|17.11|16.91|17.12|16.92|17.12|16.92|17.11|16.91|6
1651360810000|2022-04-30 23:20:10|17.11|16.91|17.11|16.91|17.12|16.92|17.11|16.91|11
1651360820000|2022-04-30 23:20:20|17.1|16.9|17.05|16.85|17.1|16.9|17.05|16.85|8
1651360830000|2022-04-30 23:20:30|17.04|16.84|17.05|16.85|17.05|16.85|17.04|16.84|2
1651360840000|2022-04-30 23:20:40|17.06|16.86|17.06|16.86|17.06|16.86|17.05|16.85|5
1651360850000|2022-04-30 23:20:50|17.05|16.85|17.03|16.83|17.05|16.85|17.03|16.83|7
1651360860000|2022-04-30 23:21:00|17.02|16.82|16.99|16.79|17.02|16.82|16.99|16.79|4
1651360870000|2022-04-30 23:21:10|16.98|16.78|16.98|16.78|16.98|16.78|16.98|16.78|1
1651360880000|2022-04-30 23:21:20|16.99|16.79|17|16.8|17|16.8|16.99|16.79|6
1651360890000|2022-04-30 23:21:30|16.99|16.79|17|16.8|17.01|16.81|16.99|16.79|8
1651360900000|2022-04-30 23:21:40|16.99|16.79|16.99|16.79|17|16.8|16.99|16.79|5
1651360910000|2022-04-30 23:21:50|17|16.8|16.99|16.79|17|16.8|16.99|16.79|8
1651360920000|2022-04-30 23:22:00|17|16.8|16.99|16.79|17|16.8|16.99|16.79|8
1651360930000|2022-04-30 23:22:10|17|16.8|17.01|16.81|17.01|16.81|16.99|16.79|6
1651360940000|2022-04-30 23:22:20|17|16.8|17.01|16.81|17.01|16.81|17|16.8|2
1651360950000|2022-04-30 23:22:30|17.02|16.82|17.02|16.82|17.02|16.82|17.02|16.82|1
1651360960000|2022-04-30 23:22:40|17.03|16.83|17.04|16.84|17.04|16.84|17.03|16.83|2
1651360970000|2022-04-30 23:22:50|17.05|16.85|17.05|16.85|17.05|16.85|17.05|16.85|1
1651360980000|2022-04-30 23:23:00|17.04|16.84|17.05|16.85|17.05|16.85|17.04|16.84|2
1651360990000|2022-04-30 23:23:10|17.06|16.86|17.06|16.86|17.06|16.86|17.06|16.86|1
1651361000000|2022-04-30 23:23:20|17.07|16.87|17.07|16.87|17.07|16.87|17.07|16.87|1
1651361010000|2022-04-30 23:23:30|17.08|16.88|17.06|16.86|17.08|16.88|17.06|16.86|5
1651361020000|2022-04-30 23:23:40|17.05|16.85|17.03|16.83|17.05|16.85|17.02|16.82|5
1651361030000|2022-04-30 23:23:50|17.04|16.84|17.02|16.82|17.04|16.84|17.02|16.82|3
1651361040000|2022-04-30 23:24:00|17.03|16.83|17.02|16.82|17.03|16.83|17.02|16.82|4
1651361050000|2022-04-30 23:24:10|17.03|16.83|17.03|16.83|17.03|16.83|17.02|16.82|7
1651361060000|2022-04-30 23:24:20|17.04|16.84|17.03|16.83|17.04|16.84|17.03|16.83|10
1651361080000|2022-04-30 23:24:40|17.02|16.82|17.01|16.81|17.03|16.83|17.01|16.81|6
1651361090000|2022-04-30 23:24:50|17.02|16.82|17.02|16.82|17.02|16.82|17.01|16.81|5
1651361100000|2022-04-30 23:25:00|17.01|16.81|16.99|16.79|17.01|16.81|16.99|16.79|5
1651361110000|2022-04-30 23:25:10|16.98|16.78|17.01|16.81|17.01|16.81|16.98|16.78|10
1651361120000|2022-04-30 23:25:20|17|16.8|17.01|16.81|17.01|16.81|17|16.8|8
1651361130000|2022-04-30 23:25:30|17|16.8|17|16.8|17.01|16.81|16.99|16.79|7
1651361140000|2022-04-30 23:25:40|16.99|16.79|17|16.8|17|16.8|16.99|16.79|2
1651361150000|2022-04-30 23:25:50|16.99|16.79|16.97|16.77|16.99|16.79|16.96|16.76|9
1651361160000|2022-04-30 23:26:00|16.96|16.76|16.96|16.76|16.97|16.77|16.96|16.76|5
1651361170000|2022-04-30 23:26:10|16.95|16.75|16.96|16.76|16.96|16.76|16.95|16.75|14
1651361180000|2022-04-30 23:26:20|16.97|16.77|16.97|16.77|16.97|16.77|16.97|16.77|1
1651361190000|2022-04-30 23:26:30|16.96|16.76|16.97|16.77|16.97|16.77|16.96|16.76|2
1651361200000|2022-04-30 23:26:40|16.96|16.76|16.96|16.76|16.96|16.76|16.95|16.75|5
1651361220000|2022-04-30 23:27:00|16.95|16.75|16.95|16.75|16.96|16.76|16.95|16.75|3
1651361230000|2022-04-30 23:27:10|16.96|16.76|16.98|16.78|16.99|16.79|16.96|16.76|7
1651361240000|2022-04-30 23:27:20|16.99|16.79|16.98|16.78|17|16.8|16.98|16.78|8
1651361250000|2022-04-30 23:27:30|16.99|16.79|16.98|16.78|16.99|16.79|16.98|16.78|2
1651361260000|2022-04-30 23:27:40|16.99|16.79|16.99|16.79|16.99|16.79|16.99|16.79|1
1651361270000|2022-04-30 23:27:50|16.98|16.78|16.99|16.79|16.99|16.79|16.98|16.78|6
1651361280000|2022-04-30 23:28:00|16.98|16.78|16.98|16.78|16.98|16.78|16.97|16.77|5
1651361290000|2022-04-30 23:28:10|16.97|16.77|16.98|16.78|16.98|16.78|16.97|16.77|2
1651361300000|2022-04-30 23:28:20|16.99|16.79|16.97|16.77|16.99|16.79|16.97|16.77|5
1651361310000|2022-04-30 23:28:30|16.96|16.76|16.95|16.75|16.96|16.76|16.95|16.75|2
1651361320000|2022-04-30 23:28:40|16.94|16.74|16.94|16.74|16.95|16.75|16.94|16.74|3
1651361330000|2022-04-30 23:28:50|16.95|16.75|16.96|16.76|16.96|16.76|16.95|16.75|4
1651361340000|2022-04-30 23:29:00|16.95|16.75|16.95|16.75|16.95|16.75|16.95|16.75|1
1651361350000|2022-04-30 23:29:10|16.94|16.74|16.95|16.75|16.95|16.75|16.94|16.74|4
1651361360000|2022-04-30 23:29:20|16.96|16.76|16.95|16.75|16.96|16.76|16.95|16.75|4
1651361370000|2022-04-30 23:29:30|16.96|16.76|16.95|16.75|16.96|16.76|16.95|16.75|2
1651361380000|2022-04-30 23:29:40|16.96|16.76|16.96|16.76|16.96|16.76|16.96|16.76|1
1651361390000|2022-04-30 23:29:50|16.97|16.77|16.96|16.76|16.97|16.77|16.96|16.76|4
1651361400000|2022-04-30 23:30:00|16.97|16.77|16.95|16.75|16.97|16.77|16.95|16.75|5
1651361410000|2022-04-30 23:30:10|16.96|16.76|16.95|16.75|16.96|16.76|16.95|16.75|2
1651361420000|2022-04-30 23:30:20|16.96|16.76|16.96|16.76|16.96|16.76|16.96|16.76|1
1651361430000|2022-04-30 23:30:30|16.95|16.75|16.96|16.76|16.96|16.76|16.95|16.75|2
1651361440000|2022-04-30 23:30:40|16.97|16.77|16.97|16.77|16.97|16.77|16.97|16.77|1
1651361450000|2022-04-30 23:30:50|16.98|16.78|17.01|16.81|17.02|16.82|16.98|16.78|8
1651361460000|2022-04-30 23:31:00|17.02|16.82|17.01|16.81|17.02|16.82|17.01|16.81|8
1651361470000|2022-04-30 23:31:10|17.02|16.82|17.03|16.83|17.04|16.84|17.02|16.82|10
1651361480000|2022-04-30 23:31:20|17.04|16.84|17.05|16.85|17.05|16.85|17.04|16.84|2
1651361490000|2022-04-30 23:31:30|17.04|16.84|17.04|16.84|17.05|16.85|17.03|16.83|5
1651361500000|2022-04-30 23:31:40|17.03|16.83|17.05|16.85|17.05|16.85|17.03|16.83|3
1651361510000|2022-04-30 23:31:50|17.04|16.84|17.04|16.84|17.04|16.84|17.03|16.83|11
1651361520000|2022-04-30 23:32:00|17.03|16.83|17.03|16.83|17.03|16.83|17.03|16.83|1
1651361540000|2022-04-30 23:32:20|17.02|16.82|17.02|16.82|17.03|16.83|17.02|16.82|3
1651361550000|2022-04-30 23:32:30|17.01|16.81|17.01|16.81|17.01|16.81|17.01|16.81|1
1651361560000|2022-04-30 23:32:40|17|16.8|17|16.8|17|16.8|16.99|16.79|3
1651361570000|2022-04-30 23:32:50|16.99|16.79|17|16.8|17|16.8|16.99|16.79|2
1651361580000|2022-04-30 23:33:00|16.99|16.79|16.96|16.76|16.99|16.79|16.96|16.76|6
1651361590000|2022-04-30 23:33:10|16.95|16.75|16.93|16.73|16.95|16.75|16.92|16.72|7
1651361600000|2022-04-30 23:33:20|16.94|16.74|16.92|16.72|16.95|16.75|16.92|16.72|7
1651361610000|2022-04-30 23:33:30|16.93|16.73|16.93|16.73|16.93|16.73|16.92|16.72|3
1651361620000|2022-04-30 23:33:40|16.94|16.74|16.94|16.74|16.94|16.74|16.93|16.73|11
1651361630000|2022-04-30 23:33:50|16.95|16.75|16.95|16.75|16.95|16.75|16.94|16.74|7
1651361640000|2022-04-30 23:34:00|16.94|16.74|16.94|16.74|16.95|16.75|16.94|16.74|9
1651361650000|2022-04-30 23:34:10|16.93|16.73|16.93|16.73|16.93|16.73|16.92|16.72|3
1651361660000|2022-04-30 23:34:20|16.92|16.72|16.93|16.73|16.93|16.73|16.92|16.72|2
1651361670000|2022-04-30 23:34:30|16.92|16.72|16.92|16.72|16.92|16.72|16.92|16.72|1
1651361680000|2022-04-30 23:34:40|16.93|16.73|16.92|16.72|16.93|16.73|16.92|16.72|2
1651361690000|2022-04-30 23:34:50|16.91|16.71|16.91|16.71|16.91|16.71|16.9|16.7|5
1651361700000|2022-04-30 23:35:00|16.9|16.7|16.91|16.71|16.92|16.72|16.9|16.7|4
1651361710000|2022-04-30 23:35:10|16.92|16.72|16.9|16.7|16.92|16.72|16.9|16.7|3
1651361720000|2022-04-30 23:35:20|16.91|16.71|16.91|16.71|16.91|16.71|16.91|16.71|1
1651361730000|2022-04-30 23:35:30|16.9|16.7|16.9|16.7|16.91|16.71|16.89|16.69|7
1651361740000|2022-04-30 23:35:40|16.89|16.69|16.89|16.69|16.9|16.7|16.89|16.69|3
1651361750000|2022-04-30 23:35:50|16.88|16.68|16.88|16.68|16.89|16.69|16.88|16.68|3
1651361760000|2022-04-30 23:36:00|16.89|16.69|16.89|16.69|16.89|16.69|16.88|16.68|3
1651361770000|2022-04-30 23:36:10|16.88|16.68|16.88|16.68|16.88|16.68|16.87|16.67|3
1651361780000|2022-04-30 23:36:20|16.89|16.69|16.89|16.69|16.89|16.69|16.89|16.69|1
1651361800000|2022-04-30 23:36:40|16.88|16.68|16.88|16.68|16.89|16.69|16.88|16.68|7
1651361810000|2022-04-30 23:36:50|16.89|16.69|16.88|16.68|16.89|16.69|16.88|16.68|8
1651361820000|2022-04-30 23:37:00|16.87|16.67|16.88|16.68|16.88|16.68|16.87|16.67|4
1651361830000|2022-04-30 23:37:10|16.87|16.67|16.87|16.67|16.87|16.67|16.86|16.66|3
1651361840000|2022-04-30 23:37:20|16.88|16.68|16.91|16.71|16.91|16.71|16.88|16.68|6
1651361850000|2022-04-30 23:37:30|16.92|16.72|16.93|16.73|16.93|16.73|16.92|16.72|2
1651361860000|2022-04-30 23:37:40|16.92|16.72|16.92|16.72|16.92|16.72|16.92|16.72|1
1651361870000|2022-04-30 23:37:50|16.91|16.71|16.91|16.71|16.92|16.72|16.91|16.71|7
1651361880000|2022-04-30 23:38:00|16.92|16.72|16.91|16.71|16.92|16.72|16.9|16.7|6
1651361890000|2022-04-30 23:38:10|16.92|16.72|16.91|16.71|16.92|16.72|16.91|16.71|4
1651361900000|2022-04-30 23:38:20|16.9|16.7|16.9|16.7|16.91|16.71|16.9|16.7|11
1651361910000|2022-04-30 23:38:30|16.91|16.71|16.9|16.7|16.91|16.71|16.9|16.7|2
1651361920000|2022-04-30 23:38:40|16.91|16.71|16.9|16.7|16.91|16.71|16.9|16.7|2
1651361930000|2022-04-30 23:38:50|16.91|16.71|16.89|16.69|16.91|16.71|16.89|16.69|3
1651361940000|2022-04-30 23:39:00|16.88|16.68|16.89|16.69|16.89|16.69|16.88|16.68|6
1651361950000|2022-04-30 23:39:10|16.88|16.68|16.89|16.69|16.89|16.69|16.88|16.68|2
1651361970000|2022-04-30 23:39:30|16.88|16.68|16.88|16.68|16.88|16.68|16.88|16.68|1
1651361980000|2022-04-30 23:39:40|16.89|16.69|16.88|16.68|16.89|16.69|16.87|16.67|8
1651361990000|2022-04-30 23:39:50|16.89|16.69|16.9|16.7|16.91|16.71|16.89|16.69|10
1651362000000|2022-04-30 23:40:00|16.89|16.69|16.89|16.69|16.89|16.69|16.89|16.69|1
1651362020000|2022-04-30 23:40:20|16.9|16.7|16.9|16.7|16.9|16.7|16.9|16.7|1
1651362030000|2022-04-30 23:40:30|16.91|16.71|16.9|16.7|16.91|16.71|16.9|16.7|4
1651362040000|2022-04-30 23:40:40|16.91|16.71|16.91|16.71|16.91|16.71|16.9|16.7|3
1651362070000|2022-04-30 23:41:10|16.92|16.72|16.96|16.76|16.96|16.76|16.92|16.72|5
1651362080000|2022-04-30 23:41:20|16.97|16.77|16.97|16.77|16.98|16.78|16.96|16.76|9
1651362090000|2022-04-30 23:41:30|16.96|16.76|16.95|16.75|16.96|16.76|16.95|16.75|2
1651362100000|2022-04-30 23:41:40|16.94|16.74|16.96|16.76|16.96|16.76|16.94|16.74|9
1651362110000|2022-04-30 23:41:50|16.97|16.77|16.96|16.76|16.97|16.77|16.96|16.76|4
1651362120000|2022-04-30 23:42:00|16.95|16.75|16.95|16.75|16.96|16.76|16.95|16.75|5
1651362130000|2022-04-30 23:42:10|16.94|16.74|16.96|16.76|16.96|16.76|16.94|16.74|3
1651362140000|2022-04-30 23:42:20|16.95|16.75|16.94|16.74|16.95|16.75|16.94|16.74|2
1651362150000|2022-04-30 23:42:30|16.95|16.75|16.95|16.75|16.95|16.75|16.95|16.75|1
1651362160000|2022-04-30 23:42:40|16.96|16.76|16.96|16.76|16.96|16.76|16.95|16.75|3
1651362170000|2022-04-30 23:42:50|16.95|16.75|16.96|16.76|16.96|16.76|16.95|16.75|4
1651362180000|2022-04-30 23:43:00|16.95|16.75|16.95|16.75|16.96|16.76|16.95|16.75|3
1651362190000|2022-04-30 23:43:10|16.94|16.74|16.95|16.75|16.95|16.75|16.94|16.74|8
1651362200000|2022-04-30 23:43:20|16.94|16.74|16.94|16.74|16.95|16.75|16.94|16.74|5
1651362210000|2022-04-30 23:43:30|16.95|16.75|16.94|16.74|16.95|16.75|16.94|16.74|2
1651362220000|2022-04-30 23:43:40|16.93|16.73|16.93|16.73|16.94|16.74|16.93|16.73|5
1651362230000|2022-04-30 23:43:50|16.92|16.72|16.92|16.72|16.93|16.73|16.92|16.72|5
1651362250000|2022-04-30 23:44:10|16.93|16.73|16.93|16.73|16.93|16.73|16.92|16.72|5
1651362260000|2022-04-30 23:44:20|16.92|16.72|16.92|16.72|16.92|16.72|16.92|16.72|1
1651362270000|2022-04-30 23:44:30|16.93|16.73|16.92|16.72|16.93|16.73|16.92|16.72|4
1651362280000|2022-04-30 23:44:40|16.91|16.71|16.92|16.72|16.92|16.72|16.91|16.71|4
1651362290000|2022-04-30 23:44:50|16.93|16.73|16.94|16.74|16.94|16.74|16.93|16.73|2
1651362300000|2022-04-30 23:45:00|16.93|16.73|16.94|16.74|16.95|16.75|16.93|16.73|12
1651362320000|2022-04-30 23:45:20|16.95|16.75|16.96|16.76|16.97|16.77|16.95|16.75|4
1651362330000|2022-04-30 23:45:30|16.97|16.77|16.98|16.78|16.98|16.78|16.97|16.77|4
1651362340000|2022-04-30 23:45:40|16.97|16.77|16.95|16.75|16.97|16.77|16.95|16.75|3
1651362350000|2022-04-30 23:45:50|16.96|16.76|16.95|16.75|16.96|16.76|16.95|16.75|6
1651362360000|2022-04-30 23:46:00|16.94|16.74|16.93|16.73|16.95|16.75|16.93|16.73|6
1651362370000|2022-04-30 23:46:10|16.94|16.74|16.94|16.74|16.94|16.74|16.93|16.73|5
1651362380000|2022-04-30 23:46:20|16.93|16.73|16.93|16.73|16.94|16.74|16.93|16.73|3
1651362400000|2022-04-30 23:46:40|16.94|16.74|16.94|16.74|16.94|16.74|16.94|16.74|1
1651362410000|2022-04-30 23:46:50|16.93|16.73|16.93|16.73|16.93|16.73|16.93|16.73|1
1651362420000|2022-04-30 23:47:00|16.92|16.72|16.92|16.72|16.93|16.73|16.92|16.72|3
1651362430000|2022-04-30 23:47:10|16.93|16.73|16.93|16.73|16.93|16.73|16.92|16.72|3
1651362440000|2022-04-30 23:47:20|16.94|16.74|16.94|16.74|16.94|16.74|16.93|16.73|5
1651362450000|2022-04-30 23:47:30|16.95|16.75|16.94|16.74|16.95|16.75|16.94|16.74|4
1651362460000|2022-04-30 23:47:40|16.95|16.75|16.94|16.74|16.95|16.75|16.94|16.74|4
1651362470000|2022-04-30 23:47:50|16.93|16.73|16.92|16.72|16.93|16.73|16.92|16.72|2
1651362480000|2022-04-30 23:48:00|16.93|16.73|16.93|16.73|16.93|16.73|16.93|16.73|1
1651362490000|2022-04-30 23:48:10|16.94|16.74|16.94|16.74|16.94|16.74|16.94|16.74|1
1651362500000|2022-04-30 23:48:20|16.93|16.73|16.93|16.73|16.93|16.73|16.92|16.72|3
1651362510000|2022-04-30 23:48:30|16.92|16.72|16.92|16.72|16.93|16.73|16.92|16.72|3
1651362520000|2022-04-30 23:48:40|16.93|16.73|16.92|16.72|16.93|16.73|16.92|16.72|2
1651362540000|2022-04-30 23:49:00|16.93|16.73|16.94|16.74|16.94|16.74|16.93|16.73|10
1651362550000|2022-04-30 23:49:10|16.93|16.73|16.93|16.73|16.93|16.73|16.93|16.73|1
1651362580000|2022-04-30 23:49:40|16.94|16.74|16.93|16.73|16.94|16.74|16.93|16.73|4
1651362610000|2022-04-30 23:50:10|16.92|16.72|16.92|16.72|16.92|16.72|16.92|16.72|1
1651362620000|2022-04-30 23:50:20|16.91|16.71|16.9|16.7|16.91|16.71|16.9|16.7|2
1651362630000|2022-04-30 23:50:30|16.89|16.69|16.9|16.7|16.9|16.7|16.89|16.69|6
1651362640000|2022-04-30 23:50:40|16.91|16.71|16.93|16.73|16.93|16.73|16.91|16.71|3
1651362650000|2022-04-30 23:50:50|16.94|16.74|16.98|16.78|16.98|16.78|16.94|16.74|7
1651362660000|2022-04-30 23:51:00|16.99|16.79|16.99|16.79|17|16.8|16.99|16.79|5
1651362670000|2022-04-30 23:51:10|17|16.8|17.01|16.81|17.01|16.81|17|16.8|2
1651362680000|2022-04-30 23:51:20|17.02|16.82|17.04|16.84|17.04|16.84|17.02|16.82|7
1651362690000|2022-04-30 23:51:30|17.05|16.85|17.07|16.87|17.08|16.88|17.05|16.85|5
1651362700000|2022-04-30 23:51:40|17.06|16.86|17.08|16.88|17.08|16.88|17.06|16.86|5
1651362710000|2022-04-30 23:51:50|17.07|16.87|17.05|16.85|17.07|16.87|17.05|16.85|5
1651362720000|2022-04-30 23:52:00|17.06|16.86|17.06|16.86|17.06|16.86|17.05|16.85|3
1651362730000|2022-04-30 23:52:10|17.07|16.87|17.07|16.87|17.07|16.87|17.06|16.86|3
1651362750000|2022-04-30 23:52:30|17.08|16.88|17.08|16.88|17.08|16.88|17.08|16.88|1
1651362760000|2022-04-30 23:52:40|17.07|16.87|17.06|16.86|17.08|16.88|17.06|16.86|4
1651362770000|2022-04-30 23:52:50|17.05|16.85|17.05|16.85|17.05|16.85|17.05|16.85|1
1651362780000|2022-04-30 23:53:00|17.06|16.86|17.07|16.87|17.07|16.87|17.06|16.86|2
1651362790000|2022-04-30 23:53:10|17.06|16.86|17.07|16.87|17.08|16.88|17.06|16.86|8
1651362800000|2022-04-30 23:53:20|17.08|16.88|17.06|16.86|17.08|16.88|17.06|16.86|7
1651362810000|2022-04-30 23:53:30|17.05|16.85|17.06|16.86|17.06|16.86|17.05|16.85|2
1651362820000|2022-04-30 23:53:40|17.07|16.87|17.06|16.86|17.07|16.87|17.06|16.86|2
1651362830000|2022-04-30 23:53:50|17.05|16.85|17.05|16.85|17.06|16.86|17.05|16.85|3
1651362840000|2022-04-30 23:54:00|17.06|16.86|17.05|16.85|17.06|16.86|17.05|16.85|2
1651362850000|2022-04-30 23:54:10|17.04|16.84|17.03|16.83|17.04|16.84|17.03|16.83|2
1651362860000|2022-04-30 23:54:20|17.02|16.82|17.01|16.81|17.02|16.82|17|16.8|6
1651362870000|2022-04-30 23:54:30|17|16.8|17.01|16.81|17.01|16.81|16.99|16.79|6
1651362880000|2022-04-30 23:54:40|17.02|16.82|17.01|16.81|17.02|16.82|17.01|16.81|2
1651362890000|2022-04-30 23:54:50|17.02|16.82|17.02|16.82|17.02|16.82|17.01|16.81|7
1651362900000|2022-04-30 23:55:00|17.01|16.81|17.02|16.82|17.02|16.82|17.01|16.81|2
1651362910000|2022-04-30 23:55:10|17.01|16.81|17|16.8|17.02|16.82|17|16.8|4
1651362930000|2022-04-30 23:55:30|16.99|16.79|17|16.8|17|16.8|16.99|16.79|4
1651362940000|2022-04-30 23:55:40|17.01|16.81|17|16.8|17.01|16.81|17|16.8|2
1651362950000|2022-04-30 23:55:50|17.01|16.81|17.01|16.81|17.01|16.81|17.01|16.81|1
1651362960000|2022-04-30 23:56:00|17|16.8|17|16.8|17|16.8|17|16.8|1
1651362970000|2022-04-30 23:56:10|17.01|16.81|17|16.8|17.01|16.81|17|16.8|2
1651363000000|2022-04-30 23:56:40|17.01|16.81|17.01|16.81|17.02|16.82|17.01|16.81|3
1651363020000|2022-04-30 23:57:00|17.02|16.82|17.01|16.81|17.02|16.82|17.01|16.81|4
1651363040000|2022-04-30 23:57:20|17|16.8|17|16.8|17.01|16.81|17|16.8|3
1651363050000|2022-04-30 23:57:30|16.99|16.79|17|16.8|17|16.8|16.99|16.79|2
1651363070000|2022-04-30 23:57:50|17.01|16.81|17.01|16.81|17.01|16.81|17|16.8|7
1651363080000|2022-04-30 23:58:00|17|16.8|17|16.8|17.01|16.81|17|16.8|3
1651363090000|2022-04-30 23:58:10|17.01|16.81|17|16.8|17.01|16.81|17|16.8|4
1651363100000|2022-04-30 23:58:20|16.99|16.79|17|16.8|17|16.8|16.99|16.79|2
1651363110000|2022-04-30 23:58:30|16.99|16.79|16.99|16.79|17|16.8|16.99|16.79|7
1651363120000|2022-04-30 23:58:40|17|16.8|17|16.8|17|16.8|16.99|16.79|3
1651363130000|2022-04-30 23:58:50|16.99|16.79|16.99|16.79|17|16.8|16.99|16.79|3
1651363170000|2022-04-30 23:59:30|17|16.8|17|16.8|17|16.8|17|16.8|1
1651363190000|2022-04-30 23:59:50|16.99|16.79|16.99|16.79|16.99|16.79|16.99|16.79|1
1651363200000|2022-05-01 00:00:00|17|16.8|17|16.8|17|16.8|17|16.8|1
1651363230000|2022-05-01 00:00:30|17.01|16.81|17.02|16.82|17.02|16.82|17|16.8|6
1651363240000|2022-05-01 00:00:40|17.03|16.83|17.04|16.84|17.04|16.84|17.02|16.82|6
1651363250000|2022-05-01 00:00:50|17.05|16.85|17.04|16.84|17.05|16.85|17.04|16.84|4
1651363260000|2022-05-01 00:01:00|17.03|16.83|17.03|16.83|17.04|16.84|17.03|16.83|5
1651363270000|2022-05-01 00:01:10|17.04|16.84|17.04|16.84|17.04|16.84|17.04|16.84|1
1651363280000|2022-05-01 00:01:20|17.05|16.85|17.05|16.85|17.05|16.85|17.04|16.84|3
1651363300000|2022-05-01 00:01:40|17.04|16.84|17.05|16.85|17.05|16.85|17.04|16.84|4
1651363310000|2022-05-01 00:01:50|17.04|16.84|17.04|16.84|17.04|16.84|17.04|16.84|1
1651363320000|2022-05-01 00:02:00|17.05|16.85|17.05|16.85|17.06|16.86|17.04|16.84|11
1651363330000|2022-05-01 00:02:10|17.04|16.84|17.04|16.84|17.04|16.84|17.04|16.84|1
1651363340000|2022-05-01 00:02:20|17.05|16.85|17.05|16.85|17.05|16.85|17.05|16.85|1
1651363350000|2022-05-01 00:02:30|17.06|16.86|17.06|16.86|17.06|16.86|17.06|16.86|1
1651363360000|2022-05-01 00:02:40|17.05|16.85|17.04|16.84|17.06|16.86|17.04|16.84|8
1651363370000|2022-05-01 00:02:50|17.03|16.83|17.02|16.82|17.03|16.83|17.02|16.82|2
1651363380000|2022-05-01 00:03:00|17.03|16.83|17.02|16.82|17.03|16.83|17.02|16.82|2
1651363390000|2022-05-01 00:03:10|17.03|16.83|17.03|16.83|17.03|16.83|17.03|16.83|1
1651363400000|2022-05-01 00:03:20|17.04|16.84|17.04|16.84|17.04|16.84|17.03|16.83|3
1651363410000|2022-05-01 00:03:30|17.05|16.85|17.04|16.84|17.05|16.85|17.03|16.83|4
1651363420000|2022-05-01 00:03:40|17.05|16.85|17.05|16.85|17.06|16.86|17.05|16.85|5
1651363430000|2022-05-01 00:03:50|17.06|16.86|17.09|16.89|17.09|16.89|17.06|16.86|4
1651363440000|2022-05-01 00:04:00|17.08|16.88|17.08|16.88|17.09|16.89|17.08|16.88|3
1651363450000|2022-05-01 00:04:10|17.07|16.87|17.07|16.87|17.07|16.87|17.07|16.87|1
1651363460000|2022-05-01 00:04:20|17.08|16.88|17.08|16.88|17.08|16.88|17.08|16.88|1
1651363470000|2022-05-01 00:04:30|17.09|16.89|17.09|16.89|17.09|16.89|17.09|16.89|1
1651363480000|2022-05-01 00:04:40|17.08|16.88|17.09|16.89|17.09|16.89|17.08|16.88|4
1651363490000|2022-05-01 00:04:50|17.08|16.88|17.08|16.88|17.09|16.89|17.08|16.88|5
1651363500000|2022-05-01 00:05:00|17.09|16.89|17.09|16.89|17.09|16.89|17.08|16.88|9
1651363510000|2022-05-01 00:05:10|17.08|16.88|17.07|16.87|17.08|16.88|17.07|16.87|2
1651363520000|2022-05-01 00:05:20|17.06|16.86|17.06|16.86|17.06|16.86|17.06|16.86|1
1651363530000|2022-05-01 00:05:30|17.05|16.85|17.06|16.86|17.06|16.86|17.05|16.85|2
1651363540000|2022-05-01 00:05:40|17.07|16.87|17.06|16.86|17.07|16.87|17.06|16.86|10
1651363550000|2022-05-01 00:05:50|17.07|16.87|17.06|16.86|17.07|16.87|17.06|16.86|2
1651363580000|2022-05-01 00:06:20|17.07|16.87|17.07|16.87|17.07|16.87|17.06|16.86|7
1651363610000|2022-05-01 00:06:50|17.08|16.88|17.08|16.88|17.08|16.88|17.07|16.87|3
1651363620000|2022-05-01 00:07:00|17.09|16.89|17.08|16.88|17.09|16.89|17.08|16.88|2
1651363630000|2022-05-01 00:07:10|17.07|16.87|17.07|16.87|17.07|16.87|17.07|16.87|1
1651363650000|2022-05-01 00:07:30|17.08|16.88|17.08|16.88|17.08|16.88|17.08|16.88|1
1651363660000|2022-05-01 00:07:40|17.09|16.89|17.09|16.89|17.09|16.89|17.08|16.88|3
1651363670000|2022-05-01 00:07:50|17.08|16.88|17.09|16.89|17.09|16.89|17.08|16.88|2
1651363710000|2022-05-01 00:08:30|17.08|16.88|17.08|16.88|17.08|16.88|17.08|16.88|1
1651363720000|2022-05-01 00:08:40|17.09|16.89|17.09|16.89|17.09|16.89|17.09|16.89|1
1651363730000|2022-05-01 00:08:50|17.1|16.9|17.1|16.9|17.1|16.9|17.1|16.9|1
1651363740000|2022-05-01 00:09:00|17.09|16.89|17.09|16.89|17.09|16.89|17.09|16.89|1
1651363750000|2022-05-01 00:09:10|17.1|16.9|17.1|16.9|17.1|16.9|17.1|16.9|1
1651363760000|2022-05-01 00:09:20|17.09|16.89|17.1|16.9|17.1|16.9|17.09|16.89|4
1651363770000|2022-05-01 00:09:30|17.09|16.89|17.1|16.9|17.1|16.9|17.09|16.89|4
1651363790000|2022-05-01 00:09:50|17.11|16.91|17.11|16.91|17.11|16.91|17.1|16.9|3
1651363810000|2022-05-01 00:10:10|17.12|16.92|17.11|16.91|17.12|16.92|17.11|16.91|4
1651363820000|2022-05-01 00:10:20|17.1|16.9|17.1|16.9|17.1|16.9|17.1|16.9|1
1651363840000|2022-05-01 00:10:40|17.11|16.91|17.11|16.91|17.11|16.91|17.1|16.9|3
1651363860000|2022-05-01 00:11:00|17.12|16.92|17.12|16.92|17.13|16.93|17.12|16.92|3
1651363870000|2022-05-01 00:11:10|17.13|16.93|17.14|16.94|17.14|16.94|17.12|16.92|10
1651363880000|2022-05-01 00:11:20|17.15|16.95|17.16|16.96|17.16|16.96|17.15|16.95|2
1651363890000|2022-05-01 00:11:30|17.17|16.97|17.18|16.98|17.18|16.98|17.17|16.97|2
1651363900000|2022-05-01 00:11:40|17.19|16.99|17.19|16.99|17.19|16.99|17.19|16.99|1
1651363910000|2022-05-01 00:11:50|17.18|16.98|17.18|16.98|17.19|16.99|17.18|16.98|3
1651363930000|2022-05-01 00:12:10|17.17|16.97|17.17|16.97|17.17|16.97|17.16|16.96|3
1651363940000|2022-05-01 00:12:20|17.16|16.96|17.18|16.98|17.18|16.98|17.16|16.96|3
1651363950000|2022-05-01 00:12:30|17.17|16.97|17.17|16.97|17.18|16.98|17.17|16.97|5
1651363960000|2022-05-01 00:12:40|17.18|16.98|17.19|16.99|17.19|16.99|17.17|16.97|4
1651363970000|2022-05-01 00:12:50|17.2|17|17.22|17.02|17.22|17.02|17.2|17|3
1651363980000|2022-05-01 00:13:00|17.21|17.01|17.21|17.01|17.21|17.01|17.21|17.01|1
1651363990000|2022-05-01 00:13:10|17.22|17.02|17.24|17.04|17.24|17.04|17.22|17.02|3
1651364000000|2022-05-01 00:13:20|17.23|17.03|17.23|17.03|17.23|17.03|17.23|17.03|1
1651364010000|2022-05-01 00:13:30|17.24|17.04|17.24|17.04|17.24|17.04|17.24|17.04|1
1651364020000|2022-05-01 00:13:40|17.23|17.03|17.24|17.04|17.25|17.05|17.23|17.03|4
1651364040000|2022-05-01 00:14:00|17.23|17.03|17.23|17.03|17.23|17.03|17.23|17.03|1
1651364050000|2022-05-01 00:14:10|17.24|17.04|17.24|17.04|17.24|17.04|17.24|17.04|1
1651364060000|2022-05-01 00:14:20|17.23|17.03|17.24|17.04|17.24|17.04|17.23|17.03|2
1651364080000|2022-05-01 00:14:40|17.23|17.03|17.24|17.04|17.24|17.04|17.23|17.03|6
1651364100000|2022-05-01 00:15:00|17.25|17.05|17.24|17.04|17.25|17.05|17.24|17.04|6
1651364130000|2022-05-01 00:15:30|17.23|17.03|17.24|17.04|17.24|17.04|17.23|17.03|4
1651364140000|2022-05-01 00:15:40|17.25|17.05|17.25|17.05|17.25|17.05|17.25|17.05|1
1651364150000|2022-05-01 00:15:50|17.24|17.04|17.24|17.04|17.24|17.04|17.24|17.04|1
1651364160000|2022-05-01 00:16:00|17.25|17.05|17.25|17.05|17.25|17.05|17.25|17.05|1
1651364170000|2022-05-01 00:16:10|17.24|17.04|17.24|17.04|17.24|17.04|17.24|17.04|1
1651364180000|2022-05-01 00:16:20|17.23|17.03|17.24|17.04|17.24|17.04|17.23|17.03|2
1651364190000|2022-05-01 00:16:30|17.25|17.05|17.25|17.05|17.25|17.05|17.25|17.05|1
1651364200000|2022-05-01 00:16:40|17.26|17.06|17.26|17.06|17.26|17.06|17.25|17.05|7
1651364220000|2022-05-01 00:17:00|17.25|17.05|17.25|17.05|17.25|17.05|17.25|17.05|1
1651364240000|2022-05-01 00:17:20|17.26|17.06|17.26|17.06|17.26|17.06|17.25|17.05|3
1651364250000|2022-05-01 00:17:30|17.25|17.05|17.26|17.06|17.26|17.06|17.25|17.05|2
1651364290000|2022-05-01 00:18:10|17.25|17.05|17.24|17.04|17.25|17.05|17.24|17.04|2
1651364300000|2022-05-01 00:18:20|17.23|17.03|17.23|17.03|17.23|17.03|17.23|17.03|1
1651364310000|2022-05-01 00:18:30|17.24|17.04|17.24|17.04|17.24|17.04|17.24|17.04|1
1651364330000|2022-05-01 00:18:50|17.23|17.03|17.23|17.03|17.23|17.03|17.23|17.03|1
1651364350000|2022-05-01 00:19:10|17.24|17.04|17.24|17.04|17.24|17.04|17.24|17.04|1
1651364370000|2022-05-01 00:19:30|17.23|17.03|17.23|17.03|17.24|17.04|17.23|17.03|3
1651364380000|2022-05-01 00:19:40|17.24|17.04|17.23|17.03|17.24|17.04|17.23|17.03|2
1651364390000|2022-05-01 00:19:50|17.24|17.04|17.24|17.04|17.24|17.04|17.24|17.04|1
1651364400000|2022-05-01 00:20:00|17.23|17.03|17.22|17.02|17.23|17.03|17.22|17.02|2
1651364410000|2022-05-01 00:20:10|17.21|17.01|17.18|16.98|17.21|17.01|17.18|16.98|4
1651364440000|2022-05-01 00:20:40|17.19|16.99|17.19|16.99|17.19|16.99|17.19|16.99|1
1651364450000|2022-05-01 00:20:50|17.2|17|17.19|16.99|17.2|17|17.19|16.99|2
1651364460000|2022-05-01 00:21:00|17.2|17|17.19|16.99|17.2|17|17.19|16.99|2
1651364470000|2022-05-01 00:21:10|17.18|16.98|17.18|16.98|17.18|16.98|17.18|16.98|1
1651364480000|2022-05-01 00:21:20|17.17|16.97|17.16|16.96|17.17|16.97|17.16|16.96|2
1651364490000|2022-05-01 00:21:30|17.17|16.97|17.17|16.97|17.17|16.97|17.16|16.96|3
1651364500000|2022-05-01 00:21:40|17.18|16.98|17.19|16.99|17.19|16.99|17.18|16.98|2
1651364510000|2022-05-01 00:21:50|17.18|16.98|17.18|16.98|17.18|16.98|17.18|16.98|1
1651364520000|2022-05-01 00:22:00|17.17|16.97|17.17|16.97|17.17|16.97|17.17|16.97|1
1651364540000|2022-05-01 00:22:20|17.18|16.98|17.18|16.98|17.18|16.98|17.18|16.98|1
1651364560000|2022-05-01 00:22:40|17.19|16.99|17.19|16.99|17.19|16.99|17.19|16.99|1
1651364570000|2022-05-01 00:22:50|17.18|16.98|17.18|16.98|17.19|16.99|17.18|16.98|3
1651364590000|2022-05-01 00:23:10|17.17|16.97|17.18|16.98|17.18|16.98|17.17|16.97|6
1651364600000|2022-05-01 00:23:20|17.17|16.97|17.18|16.98|17.18|16.98|17.17|16.97|2
1651364610000|2022-05-01 00:23:30|17.19|16.99|17.18|16.98|17.19|16.99|17.18|16.98|6
1651364620000|2022-05-01 00:23:40|17.17|16.97|17.18|16.98|17.18|16.98|17.17|16.97|2
1651364640000|2022-05-01 00:24:00|17.17|16.97|17.16|16.96|17.18|16.98|17.16|16.96|6
1651364660000|2022-05-01 00:24:20|17.15|16.95|17.15|16.95|17.15|16.95|17.15|16.95|1
1651364670000|2022-05-01 00:24:30|17.16|16.96|17.17|16.97|17.17|16.97|17.15|16.95|4
1651364680000|2022-05-01 00:24:40|17.16|16.96|17.16|16.96|17.17|16.97|17.16|16.96|3
1651364690000|2022-05-01 00:24:50|17.17|16.97|17.17|16.97|17.17|16.97|17.16|16.96|11
1651364700000|2022-05-01 00:25:00|17.16|16.96|17.16|16.96|17.17|16.97|17.16|16.96|3
1651364710000|2022-05-01 00:25:10|17.15|16.95|17.15|16.95|17.15|16.95|17.15|16.95|1
1651364720000|2022-05-01 00:25:20|17.14|16.94|17.14|16.94|17.15|16.95|17.14|16.94|3
1651364760000|2022-05-01 00:26:00|17.15|16.95|17.15|16.95|17.15|16.95|17.14|16.94|3
1651364780000|2022-05-01 00:26:20|17.16|16.96|17.16|16.96|17.16|16.96|17.16|16.96|1
1651364790000|2022-05-01 00:26:30|17.15|16.95|17.15|16.95|17.16|16.96|17.15|16.95|5
1651364800000|2022-05-01 00:26:40|17.16|16.96|17.15|16.95|17.16|16.96|17.14|16.94|6
1651364810000|2022-05-01 00:26:50|17.14|16.94|17.14|16.94|17.15|16.95|17.14|16.94|3
1651364860000|2022-05-01 00:27:40|17.13|16.93|17.1|16.9|17.14|16.94|17.1|16.9|6
1651364880000|2022-05-01 00:28:00|17.09|16.89|17.08|16.88|17.09|16.89|17.08|16.88|2
1651364890000|2022-05-01 00:28:10|17.09|16.89|17.09|16.89|17.09|16.89|17.09|16.89|1
1651364910000|2022-05-01 00:28:30|17.1|16.9|17.1|16.9|17.1|16.9|17.1|16.9|1
1651364920000|2022-05-01 00:28:40|17.09|16.89|17.1|16.9|17.1|16.9|17.09|16.89|2
1651364950000|2022-05-01 00:29:10|17.11|16.91|17.1|16.9|17.11|16.91|17.1|16.9|2
1651364980000|2022-05-01 00:29:40|17.11|16.91|17.11|16.91|17.11|16.91|17.11|16.91|1
1651364990000|2022-05-01 00:29:50|17.1|16.9|17.1|16.9|17.11|16.91|17.1|16.9|5
1651365010000|2022-05-01 00:30:10|17.09|16.89|17.07|16.87|17.09|16.89|17.07|16.87|7
1651365020000|2022-05-01 00:30:20|17.06|16.86|17.03|16.83|17.06|16.86|17.03|16.83|6
1651365030000|2022-05-01 00:30:30|17.02|16.82|17.01|16.81|17.02|16.82|17|16.8|8
1651365040000|2022-05-01 00:30:40|17.02|16.82|17.03|16.83|17.03|16.83|17.02|16.82|2
1651365060000|2022-05-01 00:31:00|17.02|16.82|17.01|16.81|17.03|16.83|17.01|16.81|4
1651365070000|2022-05-01 00:31:10|17.02|16.82|17.01|16.81|17.02|16.82|17.01|16.81|6
1651365080000|2022-05-01 00:31:20|17|16.8|17|16.8|17|16.8|17|16.8|1
1651365090000|2022-05-01 00:31:30|16.99|16.79|16.99|16.79|16.99|16.79|16.99|16.79|1
1651365100000|2022-05-01 00:31:40|16.98|16.78|16.94|16.74|16.98|16.78|16.94|16.74|5
1651365110000|2022-05-01 00:31:50|16.95|16.75|16.94|16.74|16.95|16.75|16.94|16.74|4
1651365120000|2022-05-01 00:32:00|16.95|16.75|16.97|16.77|16.97|16.77|16.95|16.75|3
1651365130000|2022-05-01 00:32:10|16.98|16.78|17|16.8|17|16.8|16.98|16.78|9
1651365140000|2022-05-01 00:32:20|17.01|16.81|17.02|16.82|17.03|16.83|17.01|16.81|4
1651365150000|2022-05-01 00:32:30|17.03|16.83|17.05|16.85|17.07|16.87|17.03|16.83|9
1651365160000|2022-05-01 00:32:40|17.06|16.86|17.08|16.88|17.08|16.88|17.06|16.86|3
1651365170000|2022-05-01 00:32:50|17.09|16.89|17.11|16.91|17.12|16.92|17.09|16.89|7
1651365180000|2022-05-01 00:33:00|17.12|16.92|17.09|16.89|17.12|16.92|17.09|16.89|14
1651365190000|2022-05-01 00:33:10|17.1|16.9|17.06|16.86|17.1|16.9|17.06|16.86|7
1651365200000|2022-05-01 00:33:20|17.05|16.85|17.05|16.85|17.06|16.86|17.05|16.85|3
1651365210000|2022-05-01 00:33:30|17.06|16.86|17.08|16.88|17.08|16.88|17.05|16.85|7
1651365220000|2022-05-01 00:33:40|17.07|16.87|17.06|16.86|17.07|16.87|17.06|16.86|4
1651365230000|2022-05-01 00:33:50|17.07|16.87|17.07|16.87|17.07|16.87|17.07|16.87|1
1651365240000|2022-05-01 00:34:00|17.06|16.86|17.05|16.85|17.06|16.86|17.05|16.85|2
1651365250000|2022-05-01 00:34:10|17.06|16.86|17.06|16.86|17.06|16.86|17.06|16.86|1
1651365260000|2022-05-01 00:34:20|17.07|16.87|17.08|16.88|17.08|16.88|17.06|16.86|4
1651365270000|2022-05-01 00:34:30|17.09|16.89|17.09|16.89|17.09|16.89|17.09|16.89|1
1651365280000|2022-05-01 00:34:40|17.1|16.9|17.1|16.9|17.1|16.9|17.1|16.9|1
1651365290000|2022-05-01 00:34:50|17.11|16.91|17.11|16.91|17.11|16.91|17.11|16.91|1
1651365300000|2022-05-01 00:35:00|17.1|16.9|17.09|16.89|17.1|16.9|17.08|16.88|4
1651365310000|2022-05-01 00:35:10|17.1|16.9|17.11|16.91|17.11|16.91|17.1|16.9|4
1651365320000|2022-05-01 00:35:20|17.12|16.92|17.12|16.92|17.12|16.92|17.11|16.91|5
1651365330000|2022-05-01 00:35:30|17.11|16.91|17.12|16.92|17.12|16.92|17.11|16.91|2
1651365350000|2022-05-01 00:35:50|17.11|16.91|17.12|16.92|17.12|16.92|17.11|16.91|6
1651365380000|2022-05-01 00:36:20|17.13|16.93|17.13|16.93|17.13|16.93|17.13|16.93|1
1651365390000|2022-05-01 00:36:30|17.14|16.94|17.14|16.94|17.14|16.94|17.14|16.94|1
1651365400000|2022-05-01 00:36:40|17.15|16.95|17.15|16.95|17.15|16.95|17.14|16.94|3
1651365410000|2022-05-01 00:36:50|17.16|16.96|17.17|16.97|17.17|16.97|17.16|16.96|2
1651365420000|2022-05-01 00:37:00|17.16|16.96|17.17|16.97|17.17|16.97|17.16|16.96|4
1651365430000|2022-05-01 00:37:10|17.16|16.96|17.16|16.96|17.17|16.97|17.16|16.96|5
1651365440000|2022-05-01 00:37:20|17.17|16.97|17.16|16.96|17.17|16.97|17.16|16.96|4
1651365460000|2022-05-01 00:37:40|17.17|16.97|17.17|16.97|17.17|16.97|17.16|16.96|3
1651365470000|2022-05-01 00:37:50|17.18|16.98|17.18|16.98|17.18|16.98|17.18|16.98|1
1651365480000|2022-05-01 00:38:00|17.17|16.97|17.17|16.97|17.17|16.97|17.17|16.97|1
1651365490000|2022-05-01 00:38:10|17.18|16.98|17.18|16.98|17.18|16.98|17.17|16.97|7
1651365510000|2022-05-01 00:38:30|17.17|16.97|17.17|16.97|17.17|16.97|17.17|16.97|1
1651365520000|2022-05-01 00:38:40|17.18|16.98|17.18|16.98|17.18|16.98|17.17|16.97|9
1651365530000|2022-05-01 00:38:50|17.19|16.99|17.19|16.99|17.19|16.99|17.19|16.99|1
1651365540000|2022-05-01 00:39:00|17.2|17|17.2|17|17.2|17|17.2|17|1
1651365560000|2022-05-01 00:39:20|17.19|16.99|17.19|16.99|17.19|16.99|17.19|16.99|1
1651365570000|2022-05-01 00:39:30|17.2|17|17.21|17.01|17.21|17.01|17.2|17|2
1651365580000|2022-05-01 00:39:40|17.2|17|17.2|17|17.21|17.01|17.2|17|3
1651365590000|2022-05-01 00:39:50|17.21|17.01|17.21|17.01|17.21|17.01|17.21|17.01|1
1651365610000|2022-05-01 00:40:10|17.2|17|17.18|16.98|17.2|17|17.18|16.98|7
1651365630000|2022-05-01 00:40:30|17.17|16.97|17.17|16.97|17.18|16.98|17.17|16.97|5
1651365640000|2022-05-01 00:40:40|17.16|16.96|17.16|16.96|17.16|16.96|17.15|16.95|3
1651365650000|2022-05-01 00:40:50|17.15|16.95|17.15|16.95|17.16|16.96|17.15|16.95|3
1651365660000|2022-05-01 00:41:00|17.16|16.96|17.16|16.96|17.16|16.96|17.15|16.95|5
1651365670000|2022-05-01 00:41:10|17.15|16.95|17.16|16.96|17.16|16.96|17.15|16.95|4
1651365680000|2022-05-01 00:41:20|17.15|16.95|17.16|16.96|17.16|16.96|17.15|16.95|6
1651365690000|2022-05-01 00:41:30|17.15|16.95|17.15|16.95|17.16|16.96|17.15|16.95|3
1651365700000|2022-05-01 00:41:40|17.14|16.94|17.13|16.93|17.14|16.94|17.13|16.93|2
1651365710000|2022-05-01 00:41:50|17.12|16.92|17.12|16.92|17.13|16.93|17.12|16.92|5
1651365720000|2022-05-01 00:42:00|17.11|16.91|17.12|16.92|17.12|16.92|17.11|16.91|2
1651365730000|2022-05-01 00:42:10|17.13|16.93|17.14|16.94|17.14|16.94|17.13|16.93|2
1651365740000|2022-05-01 00:42:20|17.13|16.93|17.14|16.94|17.14|16.94|17.13|16.93|2
1651365750000|2022-05-01 00:42:30|17.15|16.95|17.15|16.95|17.15|16.95|17.14|16.94|3
1651365770000|2022-05-01 00:42:50|17.14|16.94|17.14|16.94|17.15|16.95|17.14|16.94|5
1651365780000|2022-05-01 00:43:00|17.15|16.95|17.15|16.95|17.15|16.95|17.15|16.95|1
1651365790000|2022-05-01 00:43:10|17.14|16.94|17.14|16.94|17.15|16.95|17.14|16.94|5
1651365800000|2022-05-01 00:43:20|17.15|16.95|17.15|16.95|17.15|16.95|17.15|16.95|1
1651365810000|2022-05-01 00:43:30|17.16|16.96|17.16|16.96|17.16|16.96|17.15|16.95|5
1651365820000|2022-05-01 00:43:40|17.15|16.95|17.16|16.96|17.16|16.96|17.15|16.95|2
1651365830000|2022-05-01 00:43:50|17.15|16.95|17.16|16.96|17.16|16.96|17.15|16.95|10
1651365840000|2022-05-01 00:44:00|17.15|16.95|17.15|16.95|17.15|16.95|17.15|16.95|1
1651365860000|2022-05-01 00:44:20|17.16|16.96|17.16|16.96|17.16|16.96|17.16|16.96|1
1651365880000|2022-05-01 00:44:40|17.15|16.95|17.15|16.95|17.15|16.95|17.15|16.95|1
1651365890000|2022-05-01 00:44:50|17.16|16.96|17.15|16.95|17.16|16.96|17.15|16.95|2
1651365910000|2022-05-01 00:45:10|17.14|16.94|17.14|16.94|17.14|16.94|17.14|16.94|1
1651365920000|2022-05-01 00:45:20|17.13|16.93|17.12|16.92|17.13|16.93|17.12|16.92|2
1651365940000|2022-05-01 00:45:40|17.11|16.91|17.12|16.92|17.12|16.92|17.11|16.91|2
1651365950000|2022-05-01 00:45:50|17.11|16.91|17.11|16.91|17.12|16.92|17.11|16.91|3
1651365960000|2022-05-01 00:46:00|17.12|16.92|17.1|16.9|17.12|16.92|17.1|16.9|3
1651365970000|2022-05-01 00:46:10|17.09|16.89|17.09|16.89|17.1|16.9|17.09|16.89|5
1651365980000|2022-05-01 00:46:20|17.1|16.9|17.1|16.9|17.1|16.9|17.09|16.89|3
1651366000000|2022-05-01 00:46:40|17.09|16.89|17.09|16.89|17.09|16.89|17.09|16.89|1
1651366020000|2022-05-01 00:47:00|17.08|16.88|17.08|16.88|17.09|16.89|17.08|16.88|5
1651366030000|2022-05-01 00:47:10|17.07|16.87|17.07|16.87|17.07|16.87|17.07|16.87|1
1651366040000|2022-05-01 00:47:20|17.08|16.88|17.08|16.88|17.08|16.88|17.07|16.87|7
1651366050000|2022-05-01 00:47:30|17.09|16.89|17.1|16.9|17.1|16.9|17.08|16.88|4
1651366060000|2022-05-01 00:47:40|17.11|16.91|17.13|16.93|17.13|16.93|17.11|16.91|5
1651366070000|2022-05-01 00:47:50|17.12|16.92|17.1|16.9|17.13|16.93|17.1|16.9|5
1651366090000|2022-05-01 00:48:10|17.11|16.91|17.13|16.93|17.13|16.93|17.11|16.91|3
1651366100000|2022-05-01 00:48:20|17.12|16.92|17.11|16.91|17.12|16.92|17.11|16.91|2
1651366110000|2022-05-01 00:48:30|17.12|16.92|17.11|16.91|17.12|16.92|17.11|16.91|6
1651366120000|2022-05-01 00:48:40|17.1|16.9|17.1|16.9|17.1|16.9|17.1|16.9|1
1651366130000|2022-05-01 00:48:50|17.11|16.91|17.11|16.91|17.11|16.91|17.11|16.91|1
1651366170000|2022-05-01 00:49:30|17.12|16.92|17.12|16.92|17.12|16.92|17.12|16.92|1
1651366180000|2022-05-01 00:49:40|17.13|16.93|17.13|16.93|17.13|16.93|17.13|16.93|1
1651366190000|2022-05-01 00:49:50|17.12|16.92|17.13|16.93|17.13|16.93|17.12|16.92|2
1651366200000|2022-05-01 00:50:00|17.12|16.92|17.12|16.92|17.13|16.93|17.12|16.92|3
1651366210000|2022-05-01 00:50:10|17.11|16.91|17.12|16.92|17.12|16.92|17.11|16.91|2
1651366220000|2022-05-01 00:50:20|17.11|16.91|17.11|16.91|17.11|16.91|17.11|16.91|1
1651366240000|2022-05-01 00:50:40|17.1|16.9|17.09|16.89|17.1|16.9|17.09|16.89|2
1651366250000|2022-05-01 00:50:50|17.1|16.9|17.1|16.9|17.1|16.9|17.1|16.9|1
1651366270000|2022-05-01 00:51:10|17.11|16.91|17.1|16.9|17.11|16.91|17.1|16.9|8
1651366280000|2022-05-01 00:51:20|17.09|16.89|17.09|16.89|17.09|16.89|17.09|16.89|1
1651366290000|2022-05-01 00:51:30|17.1|16.9|17.09|16.89|17.1|16.9|17.09|16.89|2
1651366300000|2022-05-01 00:51:40|17.1|16.9|17.11|16.91|17.11|16.91|17.1|16.9|2
1651366310000|2022-05-01 00:51:50|17.12|16.92|17.11|16.91|17.12|16.92|17.11|16.91|2
1651366320000|2022-05-01 00:52:00|17.12|16.92|17.11|16.91|17.12|16.92|17.11|16.91|2
1651366330000|2022-05-01 00:52:10|17.12|16.92|17.12|16.92|17.12|16.92|17.12|16.92|1
1651366350000|2022-05-01 00:52:30|17.11|16.91|17.11|16.91|17.12|16.92|17.11|16.91|7
1651366380000|2022-05-01 00:53:00|17.1|16.9|17.11|16.91|17.11|16.91|17.1|16.9|6
1651366400000|2022-05-01 00:53:20|17.12|16.92|17.12|16.92|17.12|16.92|17.12|16.92|1
1651366410000|2022-05-01 00:53:30|17.11|16.91|17.11|16.91|17.11|16.91|17.11|16.91|1
1651366430000|2022-05-01 00:53:50|17.1|16.9|17.1|16.9|17.1|16.9|17.1|16.9|1
1651366440000|2022-05-01 00:54:00|17.09|16.89|17.09|16.89|17.09|16.89|17.09|16.89|1
1651366470000|2022-05-01 00:54:30|17.1|16.9|17.1|16.9|17.1|16.9|17.09|16.89|3
1651366480000|2022-05-01 00:54:40|17.11|16.91|17.11|16.91|17.11|16.91|17.11|16.91|1
1651366520000|2022-05-01 00:55:20|17.1|16.9|17.1|16.9|17.1|16.9|17.1|16.9|1
1651366530000|2022-05-01 00:55:30|17.11|16.91|17.11|16.91|17.11|16.91|17.1|16.9|3
1651366540000|2022-05-01 00:55:40|17.12|16.92|17.13|16.93|17.13|16.93|17.12|16.92|2
1651366550000|2022-05-01 00:55:50|17.14|16.94|17.14|16.94|17.14|16.94|17.14|16.94|1
1651366560000|2022-05-01 00:56:00|17.13|16.93|17.13|16.93|17.14|16.94|17.13|16.93|3
1651366600000|2022-05-01 00:56:40|17.12|16.92|17.11|16.91|17.12|16.92|17.11|16.91|4
1651366610000|2022-05-01 00:56:50|17.12|16.92|17.12|16.92|17.12|16.92|17.11|16.91|3
1651366650000|2022-05-01 00:57:30|17.11|16.91|17.11|16.91|17.11|16.91|17.11|16.91|1
1651366670000|2022-05-01 00:57:50|17.1|16.9|17.1|16.9|17.1|16.9|17.09|16.89|3
1651366680000|2022-05-01 00:58:00|17.11|16.91|17.1|16.9|17.11|16.91|17.1|16.9|2
1651366690000|2022-05-01 00:58:10|17.11|16.91|17.1|16.9|17.11|16.91|17.1|16.9|4
1651366700000|2022-05-01 00:58:20|17.11|16.91|17.11|16.91|17.11|16.91|17.11|16.91|1
1651366710000|2022-05-01 00:58:30|17.1|16.9|17.11|16.91|17.11|16.91|17.1|16.9|6
1651366720000|2022-05-01 00:58:40|17.1|16.9|17.11|16.91|17.11|16.91|17.1|16.9|2
1651366730000|2022-05-01 00:58:50|17.12|16.92|17.12|16.92|17.12|16.92|17.11|16.91|3
1651366740000|2022-05-01 00:59:00|17.11|16.91|17.12|16.92|17.12|16.92|17.11|16.91|8
1651366790000|2022-05-01 00:59:50|17.11|16.91|17.12|16.92|17.12|16.92|17.11|16.91|6
1651366800000|2022-05-01 01:00:00|17.11|16.91|17.1|16.9|17.11|16.91|17.1|16.9|4
1651366810000|2022-05-01 01:00:10|17.09|16.89|17.08|16.88|17.09|16.89|17.08|16.88|4
1651366820000|2022-05-01 01:00:20|17.09|16.89|17.1|16.9|17.1|16.9|17.09|16.89|2
1651366830000|2022-05-01 01:00:30|17.11|16.91|17.13|16.93|17.13|16.93|17.11|16.91|3
1651366840000|2022-05-01 01:00:40|17.12|16.92|17.12|16.92|17.12|16.92|17.12|16.92|1
1651366850000|2022-05-01 01:00:50|17.11|16.91|17.11|16.91|17.11|16.91|17.11|16.91|1
1651366860000|2022-05-01 01:01:00|17.12|16.92|17.12|16.92|17.12|16.92|17.11|16.91|3
1651366870000|2022-05-01 01:01:10|17.13|16.93|17.13|16.93|17.14|16.94|17.13|16.93|3
1651366880000|2022-05-01 01:01:20|17.14|16.94|17.14|16.94|17.14|16.94|17.14|16.94|1
1651366890000|2022-05-01 01:01:30|17.15|16.95|17.14|16.94|17.15|16.95|17.14|16.94|2
1651366900000|2022-05-01 01:01:40|17.15|16.95|17.16|16.96|17.16|16.96|17.14|16.94|4
1651366910000|2022-05-01 01:01:50|17.15|16.95|17.15|16.95|17.15|16.95|17.15|16.95|1
1651366930000|2022-05-01 01:02:10|17.16|16.96|17.16|16.96|17.16|16.96|17.16|16.96|1
1651366950000|2022-05-01 01:02:30|17.17|16.97|17.16|16.96|17.17|16.97|17.16|16.96|2
1651366960000|2022-05-01 01:02:40|17.15|16.95|17.16|16.96|17.16|16.96|17.15|16.95|2
1651367000000|2022-05-01 01:03:20|17.17|16.97|17.17|16.97|17.17|16.97|17.17|16.97|1
1651367010000|2022-05-01 01:03:30|17.16|16.96|17.16|16.96|17.16|16.96|17.16|16.96|1
1651367030000|2022-05-01 01:03:50|17.17|16.97|17.17|16.97|17.17|16.97|17.17|16.97|1
1651367040000|2022-05-01 01:04:00|17.16|16.96|17.16|16.96|17.16|16.96|17.16|16.96|1
1651367070000|2022-05-01 01:04:30|17.15|16.95|17.14|16.94|17.15|16.95|17.14|16.94|2
1651367090000|2022-05-01 01:04:50|17.15|16.95|17.16|16.96|17.16|16.96|17.14|16.94|8
1651367100000|2022-05-01 01:05:00|17.17|16.97|17.16|16.96|17.17|16.97|17.16|16.96|2
1651367110000|2022-05-01 01:05:10|17.15|16.95|17.15|16.95|17.15|16.95|17.15|16.95|1
1651367120000|2022-05-01 01:05:20|17.16|16.96|17.16|16.96|17.16|16.96|17.16|16.96|1
1651367130000|2022-05-01 01:05:30|17.15|16.95|17.16|16.96|17.16|16.96|17.15|16.95|4
1651367140000|2022-05-01 01:05:40|17.15|16.95|17.15|16.95|17.15|16.95|17.15|16.95|1
1651367150000|2022-05-01 01:05:50|17.16|16.96|17.15|16.95|17.16|16.96|17.15|16.95|2
1651367160000|2022-05-01 01:06:00|17.14|16.94|17.14|16.94|17.14|16.94|17.13|16.93|3
1651367170000|2022-05-01 01:06:10|17.13|16.93|17.13|16.93|17.14|16.94|17.13|16.93|3
1651367180000|2022-05-01 01:06:20|17.14|16.94|17.14|16.94|17.14|16.94|17.14|16.94|1
1651367200000|2022-05-01 01:06:40|17.13|16.93|17.13|16.93|17.13|16.93|17.13|16.93|1
1651367220000|2022-05-01 01:07:00|17.14|16.94|17.14|16.94|17.14|16.94|17.14|16.94|1
1651367230000|2022-05-01 01:07:10|17.15|16.95|17.15|16.95|17.15|16.95|17.14|16.94|3
1651367250000|2022-05-01 01:07:30|17.16|16.96|17.16|16.96|17.16|16.96|17.16|16.96|1
1651367270000|2022-05-01 01:07:50|17.15|16.95|17.15|16.95|17.15|16.95|17.15|16.95|1
1651367280000|2022-05-01 01:08:00|17.16|16.96|17.16|16.96|17.16|16.96|17.15|16.95|5
1651367300000|2022-05-01 01:08:20|17.17|16.97|17.17|16.97|17.17|16.97|17.17|16.97|1
1651367350000|2022-05-01 01:09:10|17.16|16.96|17.16|16.96|17.17|16.97|17.16|16.96|3
1651367360000|2022-05-01 01:09:20|17.17|16.97|17.17|16.97|17.17|16.97|17.16|16.96|3
1651367370000|2022-05-01 01:09:30|17.18|16.98|17.19|16.99|17.19|16.99|17.17|16.97|4
1651367380000|2022-05-01 01:09:40|17.18|16.98|17.19|16.99|17.19|16.99|17.18|16.98|8
1651367390000|2022-05-01 01:09:50|17.18|16.98|17.19|16.99|17.19|16.99|17.18|16.98|2
1651367400000|2022-05-01 01:10:00|17.18|16.98|17.19|16.99|17.19|16.99|17.18|16.98|8
1651367410000|2022-05-01 01:10:10|17.18|16.98|17.18|16.98|17.18|16.98|17.18|16.98|1
1651367420000|2022-05-01 01:10:20|17.19|16.99|17.18|16.98|17.19|16.99|17.18|16.98|2
1651367450000|2022-05-01 01:10:50|17.19|16.99|17.18|16.98|17.19|16.99|17.18|16.98|2
1651367470000|2022-05-01 01:11:10|17.19|16.99|17.18|16.98|17.19|16.99|17.18|16.98|2
1651367480000|2022-05-01 01:11:20|17.19|16.99|17.19|16.99|17.19|16.99|17.19|16.99|1
1651367490000|2022-05-01 01:11:30|17.18|16.98|17.18|16.98|17.18|16.98|17.18|16.98|1
1651367500000|2022-05-01 01:11:40|17.17|16.97|17.16|16.96|17.18|16.98|17.16|16.96|4
1651367510000|2022-05-01 01:11:50|17.17|16.97|17.17|16.97|17.18|16.98|17.17|16.97|3
1651367520000|2022-05-01 01:12:00|17.18|16.98|17.17|16.97|17.18|16.98|17.17|16.97|4
1651367530000|2022-05-01 01:12:10|17.18|16.98|17.17|16.97|17.18|16.98|17.17|16.97|2
1651367540000|2022-05-01 01:12:20|17.16|16.96|17.17|16.97|17.17|16.97|17.16|16.96|4
1651367570000|2022-05-01 01:12:50|17.18|16.98|17.18|16.98|17.18|16.98|17.18|16.98|1
1651367610000|2022-05-01 01:13:30|17.19|16.99|17.19|16.99|17.19|16.99|17.19|16.99|1
1651367630000|2022-05-01 01:13:50|17.18|16.98|17.18|16.98|17.18|16.98|17.18|16.98|1
1651367640000|2022-05-01 01:14:00|17.17|16.97|17.17|16.97|17.18|16.98|17.17|16.97|5
1651367660000|2022-05-01 01:14:20|17.16|16.96|17.17|16.97|17.17|16.97|17.16|16.96|6
1651367690000|2022-05-01 01:14:50|17.16|16.96|17.15|16.95|17.16|16.96|17.15|16.95|6
1651367710000|2022-05-01 01:15:10|17.14|16.94|17.13|16.93|17.15|16.95|17.13|16.93|8
1651367720000|2022-05-01 01:15:20|17.14|16.94|17.13|16.93|17.14|16.94|17.13|16.93|4
1651367730000|2022-05-01 01:15:30|17.12|16.92|17.12|16.92|17.12|16.92|17.12|16.92|1
1651367740000|2022-05-01 01:15:40|17.13|16.93|17.13|16.93|17.13|16.93|17.13|16.93|1
1651367750000|2022-05-01 01:15:50|17.14|16.94|17.13|16.93|17.14|16.94|17.13|16.93|4
1651367760000|2022-05-01 01:16:00|17.12|16.92|17.12|16.92|17.12|16.92|17.12|16.92|1
1651367780000|2022-05-01 01:16:20|17.13|16.93|17.12|16.92|17.13|16.93|17.12|16.92|4
1651367790000|2022-05-01 01:16:30|17.13|16.93|17.12|16.92|17.13|16.93|17.12|16.92|2
1651367800000|2022-05-01 01:16:40|17.13|16.93|17.13|16.93|17.13|16.93|17.12|16.92|5
1651367810000|2022-05-01 01:16:50|17.12|16.92|17.13|16.93|17.13|16.93|17.12|16.92|2
1651367850000|2022-05-01 01:17:30|17.12|16.92|17.12|16.92|17.12|16.92|17.12|16.92|1
1651367860000|2022-05-01 01:17:40|17.13|16.93|17.12|16.92|17.13|16.93|17.12|16.92|2
1651367880000|2022-05-01 01:18:00|17.13|16.93|17.13|16.93|17.13|16.93|17.13|16.93|1
1651367890000|2022-05-01 01:18:10|17.14|16.94|17.14|16.94|17.14|16.94|17.14|16.94|1
1651367910000|2022-05-01 01:18:30|17.13|16.93|17.13|16.93|17.13|16.93|17.13|16.93|1
1651367930000|2022-05-01 01:18:50|17.12|16.92|17.11|16.91|17.12|16.92|17.11|16.91|2
1651367970000|2022-05-01 01:19:30|17.12|16.92|17.12|16.92|17.12|16.92|17.12|16.92|1
1651367980000|2022-05-01 01:19:40|17.13|16.93|17.13|16.93|17.13|16.93|17.12|16.92|3
1651368090000|2022-05-01 01:21:30|17.14|16.94|17.14|16.94|17.14|16.94|17.14|16.94|1
1651368140000|2022-05-01 01:22:20|17.15|16.95|17.15|16.95|17.15|16.95|17.15|16.95|1
1651368160000|2022-05-01 01:22:40|17.16|16.96|17.15|16.95|17.16|16.96|17.15|16.95|2
1651368200000|2022-05-01 01:23:20|17.14|16.94|17.15|16.95|17.15|16.95|17.14|16.94|4
1651368210000|2022-05-01 01:23:30|17.14|16.94|17.14|16.94|17.15|16.95|17.14|16.94|3
1651368220000|2022-05-01 01:23:40|17.13|16.93|17.12|16.92|17.13|16.93|17.12|16.92|2
1651368230000|2022-05-01 01:23:50|17.13|16.93|17.12|16.92|17.13|16.93|17.12|16.92|2
1651368240000|2022-05-01 01:24:00|17.11|16.91|17.11|16.91|17.11|16.91|17.1|16.9|5
1651368250000|2022-05-01 01:24:10|17.1|16.9|17.1|16.9|17.1|16.9|17.1|16.9|1
1651368280000|2022-05-01 01:24:40|17.09|16.89|17.09|16.89|17.1|16.9|17.09|16.89|3
1651368290000|2022-05-01 01:24:50|17.08|16.88|17.08|16.88|17.08|16.88|17.08|16.88|1
1651368300000|2022-05-01 01:25:00|17.07|16.87|17.08|16.88|17.08|16.88|17.07|16.87|2
1651368310000|2022-05-01 01:25:10|17.09|16.89|17.1|16.9|17.1|16.9|17.09|16.89|4
1651368320000|2022-05-01 01:25:20|17.09|16.89|17.08|16.88|17.1|16.9|17.08|16.88|10
1651368330000|2022-05-01 01:25:30|17.09|16.89|17.09|16.89|17.09|16.89|17.09|16.89|1
1651368340000|2022-05-01 01:25:40|17.08|16.88|17.09|16.89|17.09|16.89|17.08|16.88|4
1651368350000|2022-05-01 01:25:50|17.08|16.88|17.08|16.88|17.09|16.89|17.08|16.88|7
1651368360000|2022-05-01 01:26:00|17.07|16.87|17.06|16.86|17.08|16.88|17.06|16.86|4
1651368370000|2022-05-01 01:26:10|17.05|16.85|17.07|16.87|17.07|16.87|17.05|16.85|3
1651368380000|2022-05-01 01:26:20|17.06|16.86|17.06|16.86|17.06|16.86|17.06|16.86|1
1651368390000|2022-05-01 01:26:30|17.07|16.87|17.07|16.87|17.07|16.87|17.07|16.87|1
1651368400000|2022-05-01 01:26:40|17.08|16.88|17.08|16.88|17.09|16.89|17.08|16.88|3
1651368410000|2022-05-01 01:26:50|17.09|16.89|17.09|16.89|17.09|16.89|17.09|16.89|1
1651368420000|2022-05-01 01:27:00|17.08|16.88|17.08|16.88|17.08|16.88|17.08|16.88|1
1651368430000|2022-05-01 01:27:10|17.09|16.89|17.07|16.87|17.09|16.89|17.07|16.87|11
1651368440000|2022-05-01 01:27:20|17.08|16.88|17.07|16.87|17.08|16.88|17.07|16.87|6
1651368450000|2022-05-01 01:27:30|17.08|16.88|17.07|16.87|17.08|16.88|17.07|16.87|4
1651368460000|2022-05-01 01:27:40|17.06|16.86|17.07|16.87|17.07|16.87|17.06|16.86|2
1651368470000|2022-05-01 01:27:50|17.08|16.88|17.07|16.87|17.08|16.88|17.07|16.87|2
1651368480000|2022-05-01 01:28:00|17.06|16.86|17.06|16.86|17.06|16.86|17.06|16.86|1
1651368490000|2022-05-01 01:28:10|17.05|16.85|17.05|16.85|17.05|16.85|17.05|16.85|1
1651368500000|2022-05-01 01:28:20|17.06|16.86|17.05|16.85|17.06|16.86|17.05|16.85|2
1651368510000|2022-05-01 01:28:30|17.06|16.86|17.07|16.87|17.07|16.87|17.06|16.86|2
1651368520000|2022-05-01 01:28:40|17.06|16.86|17.06|16.86|17.06|16.86|17.06|16.86|1
1651368530000|2022-05-01 01:28:50|17.07|16.87|17.06|16.86|17.07|16.87|17.06|16.86|4
1651368540000|2022-05-01 01:29:00|17.07|16.87|17.07|16.87|17.07|16.87|17.06|16.86|3
1651368570000|2022-05-01 01:29:30|17.06|16.86|17.06|16.86|17.07|16.87|17.06|16.86|3
1651368580000|2022-05-01 01:29:40|17.05|16.85|17.05|16.85|17.05|16.85|17.05|16.85|1
1651368590000|2022-05-01 01:29:50|17.06|16.86|17.06|16.86|17.06|16.86|17.06|16.86|1
1651368600000|2022-05-01 01:30:00|17.05|16.85|17.05|16.85|17.06|16.86|17.05|16.85|5
1651368620000|2022-05-01 01:30:20|17.06|16.86|17.07|16.87|17.07|16.87|17.06|16.86|8
1651368630000|2022-05-01 01:30:30|17.06|16.86|17.06|16.86|17.06|16.86|17.06|16.86|1
1651368640000|2022-05-01 01:30:40|17.07|16.87|17.04|16.84|17.07|16.87|17.04|16.84|4
1651368650000|2022-05-01 01:30:50|17.03|16.83|17.02|16.82|17.04|16.84|17.02|16.82|4
1651368660000|2022-05-01 01:31:00|17.03|16.83|17.03|16.83|17.03|16.83|17.03|16.83|1
1651368670000|2022-05-01 01:31:10|17.04|16.84|17.04|16.84|17.04|16.84|17.04|16.84|1
1651368680000|2022-05-01 01:31:20|17.03|16.83|17.03|16.83|17.03|16.83|17.03|16.83|1
1651368690000|2022-05-01 01:31:30|17.02|16.82|17.03|16.83|17.03|16.83|17.02|16.82|2
1651368720000|2022-05-01 01:32:00|17.04|16.84|17.04|16.84|17.04|16.84|17.04|16.84|1
1651368730000|2022-05-01 01:32:10|17.05|16.85|17.04|16.84|17.05|16.85|17.04|16.84|4
1651368740000|2022-05-01 01:32:20|17.03|16.83|17.03|16.83|17.03|16.83|17.03|16.83|1
1651368750000|2022-05-01 01:32:30|17.04|16.84|17.03|16.83|17.04|16.84|17.03|16.83|2
1651368780000|2022-05-01 01:33:00|17.04|16.84|17.04|16.84|17.04|16.84|17.04|16.84|1
1651368800000|2022-05-01 01:33:20|17.03|16.83|17.04|16.84|17.04|16.84|17.03|16.83|4
1651368810000|2022-05-01 01:33:30|17.03|16.83|17.03|16.83|17.03|16.83|17.03|16.83|1
1651368820000|2022-05-01 01:33:40|17.04|16.84|17.03|16.83|17.04|16.84|17.03|16.83|2
1651368830000|2022-05-01 01:33:50|17.04|16.84|17.04|16.84|17.04|16.84|17.03|16.83|9
1651368840000|2022-05-01 01:34:00|17.03|16.83|17.04|16.84|17.04|16.84|17.03|16.83|4
1651368850000|2022-05-01 01:34:10|17.03|16.83|17.04|16.84|17.04|16.84|17.03|16.83|2
1651368900000|2022-05-01 01:35:00|17.03|16.83|17.03|16.83|17.03|16.83|17.03|16.83|1
1651368920000|2022-05-01 01:35:20|17.02|16.82|17.01|16.81|17.02|16.82|17.01|16.81|2
1651368930000|2022-05-01 01:35:30|17|16.8|17|16.8|17|16.8|17|16.8|1
1651368960000|2022-05-01 01:36:00|16.99|16.79|16.99|16.79|16.99|16.79|16.99|16.79|1
1651368980000|2022-05-01 01:36:20|16.98|16.78|16.95|16.75|16.98|16.78|16.95|16.75|8
1651368990000|2022-05-01 01:36:30|16.94|16.74|16.96|16.76|16.97|16.77|16.94|16.74|7
1651369000000|2022-05-01 01:36:40|16.95|16.75|16.97|16.77|16.97|16.77|16.95|16.75|11
1651369010000|2022-05-01 01:36:50|16.98|16.78|16.98|16.78|16.98|16.78|16.98|16.78|1
1651369020000|2022-05-01 01:37:00|16.99|16.79|17|16.8|17|16.8|16.98|16.78|6
1651369030000|2022-05-01 01:37:10|16.99|16.79|17|16.8|17|16.8|16.99|16.79|6
1651369040000|2022-05-01 01:37:20|16.99|16.79|16.98|16.78|16.99|16.79|16.98|16.78|2
1651369060000|2022-05-01 01:37:40|16.99|16.79|16.99|16.79|16.99|16.79|16.99|16.79|1
1651369070000|2022-05-01 01:37:50|17|16.8|17|16.8|17|16.8|17|16.8|1
1651369080000|2022-05-01 01:38:00|16.99|16.79|17|16.8|17|16.8|16.99|16.79|4
1651369090000|2022-05-01 01:38:10|17.01|16.81|17.02|16.82|17.02|16.82|17.01|16.81|2
1651369100000|2022-05-01 01:38:20|17.03|16.83|17.04|16.84|17.04|16.84|17.02|16.82|4
1651369110000|2022-05-01 01:38:30|17.05|16.85|17.06|16.86|17.06|16.86|17.05|16.85|2
1651369120000|2022-05-01 01:38:40|17.07|16.87|17.07|16.87|17.07|16.87|17.06|16.86|3
1651369140000|2022-05-01 01:39:00|17.06|16.86|17.06|16.86|17.06|16.86|17.06|16.86|1
1651369150000|2022-05-01 01:39:10|17.07|16.87|17.07|16.87|17.07|16.87|17.07|16.87|1
1651369160000|2022-05-01 01:39:20|17.06|16.86|17.08|16.88|17.08|16.88|17.06|16.86|3
1651369170000|2022-05-01 01:39:30|17.09|16.89|17.09|16.89|17.09|16.89|17.09|16.89|1
1651369190000|2022-05-01 01:39:50|17.08|16.88|17.06|16.86|17.08|16.88|17.06|16.86|3
1651369200000|2022-05-01 01:40:00|17.07|16.87|17.06|16.86|17.07|16.87|17.05|16.85|6
1651369210000|2022-05-01 01:40:10|17.05|16.85|17.06|16.86|17.06|16.86|17.05|16.85|4
1651369220000|2022-05-01 01:40:20|17.07|16.87|17.08|16.88|17.08|16.88|17.06|16.86|6
1651369240000|2022-05-01 01:40:40|17.09|16.89|17.08|16.88|17.09|16.89|17.08|16.88|4
1651369260000|2022-05-01 01:41:00|17.09|16.89|17.08|16.88|17.09|16.89|17.08|16.88|12
1651369270000|2022-05-01 01:41:10|17.09|16.89|17.08|16.88|17.09|16.89|17.08|16.88|2
1651369280000|2022-05-01 01:41:20|17.09|16.89|17.1|16.9|17.1|16.9|17.09|16.89|2
1651369290000|2022-05-01 01:41:30|17.09|16.89|17.1|16.9|17.1|16.9|17.09|16.89|2
1651369300000|2022-05-01 01:41:40|17.09|16.89|17.09|16.89|17.09|16.89|17.09|16.89|1
1651369320000|2022-05-01 01:42:00|17.1|16.9|17.11|16.91|17.11|16.91|17.1|16.9|4
1651369330000|2022-05-01 01:42:10|17.1|16.9|17.12|16.92|17.12|16.92|17.1|16.9|3
1651369340000|2022-05-01 01:42:20|17.11|16.91|17.13|16.93|17.13|16.93|17.11|16.91|3
1651369350000|2022-05-01 01:42:30|17.14|16.94|17.13|16.93|17.14|16.94|17.13|16.93|2
1651369360000|2022-05-01 01:42:40|17.14|16.94|17.14|16.94|17.14|16.94|17.14|16.94|1
1651369380000|2022-05-01 01:43:00|17.15|16.95|17.16|16.96|17.16|16.96|17.14|16.94|6
1651369390000|2022-05-01 01:43:10|17.15|16.95|17.15|16.95|17.15|16.95|17.15|16.95|1
1651369400000|2022-05-01 01:43:20|17.16|16.96|17.16|16.96|17.16|16.96|17.16|16.96|1
1651369410000|2022-05-01 01:43:30|17.17|16.97|17.18|16.98|17.18|16.98|17.17|16.97|2
1651369420000|2022-05-01 01:43:40|17.19|16.99|17.19|16.99|17.2|17|17.18|16.98|9
1651369430000|2022-05-01 01:43:50|17.2|17|17.19|16.99|17.2|17|17.19|16.99|2
1651369440000|2022-05-01 01:44:00|17.18|16.98|17.19|16.99|17.19|16.99|17.18|16.98|2
1651369450000|2022-05-01 01:44:10|17.2|17|17.22|17.02|17.22|17.02|17.2|17|3
1651369460000|2022-05-01 01:44:20|17.23|17.03|17.23|17.03|17.23|17.03|17.23|17.03|1
1651369470000|2022-05-01 01:44:30|17.22|17.02|17.22|17.02|17.23|17.03|17.22|17.02|5
1651369490000|2022-05-01 01:44:50|17.23|17.03|17.23|17.03|17.23|17.03|17.22|17.02|3
1651369510000|2022-05-01 01:45:10|17.22|17.02|17.2|17|17.22|17.02|17.2|17|3
1651369520000|2022-05-01 01:45:20|17.19|16.99|17.19|16.99|17.19|16.99|17.19|16.99|1
1651369530000|2022-05-01 01:45:30|17.18|16.98|17.19|16.99|17.2|17|17.18|16.98|4
1651369540000|2022-05-01 01:45:40|17.2|17|17.19|16.99|17.2|17|17.19|16.99|4
1651369550000|2022-05-01 01:45:50|17.2|17|17.22|17.02|17.22|17.02|17.2|17|5
1651369560000|2022-05-01 01:46:00|17.23|17.03|17.23|17.03|17.23|17.03|17.23|17.03|1
1651369570000|2022-05-01 01:46:10|17.24|17.04|17.23|17.03|17.24|17.04|17.23|17.03|2
1651369590000|2022-05-01 01:46:30|17.22|17.02|17.22|17.02|17.23|17.03|17.22|17.02|5
1651369600000|2022-05-01 01:46:40|17.23|17.03|17.22|17.02|17.23|17.03|17.22|17.02|4
1651369610000|2022-05-01 01:46:50|17.21|17.01|17.21|17.01|17.22|17.02|17.21|17.01|5
1651369620000|2022-05-01 01:47:00|17.22|17.02|17.21|17.01|17.22|17.02|17.21|17.01|2
1651369630000|2022-05-01 01:47:10|17.22|17.02|17.23|17.03|17.23|17.03|17.22|17.02|2
1651369640000|2022-05-01 01:47:20|17.24|17.04|17.25|17.05|17.25|17.05|17.24|17.04|4
1651369660000|2022-05-01 01:47:40|17.26|17.06|17.26|17.06|17.27|17.07|17.26|17.06|5
1651369670000|2022-05-01 01:47:50|17.27|17.07|17.26|17.06|17.27|17.07|17.26|17.06|2
1651369690000|2022-05-01 01:48:10|17.25|17.05|17.25|17.05|17.25|17.05|17.25|17.05|1
1651369720000|2022-05-01 01:48:40|17.24|17.04|17.24|17.04|17.24|17.04|17.24|17.04|1
1651369750000|2022-05-01 01:49:10|17.23|17.03|17.23|17.03|17.24|17.04|17.23|17.03|3
1651369760000|2022-05-01 01:49:20|17.24|17.04|17.24|17.04|17.24|17.04|17.23|17.03|3
1651369780000|2022-05-01 01:49:40|17.25|17.05|17.25|17.05|17.25|17.05|17.24|17.04|9
1651369790000|2022-05-01 01:49:50|17.24|17.04|17.26|17.06|17.26|17.06|17.24|17.04|5
1651369800000|2022-05-01 01:50:00|17.27|17.07|17.27|17.07|17.27|17.07|17.26|17.06|11
1651369810000|2022-05-01 01:50:10|17.26|17.06|17.26|17.06|17.27|17.07|17.26|17.06|3
1651369820000|2022-05-01 01:50:20|17.27|17.07|17.26|17.06|17.27|17.07|17.26|17.06|2
1651369840000|2022-05-01 01:50:40|17.27|17.07|17.27|17.07|17.27|17.07|17.26|17.06|5
1651369850000|2022-05-01 01:50:50|17.26|17.06|17.28|17.08|17.28|17.08|17.26|17.06|5
1651369860000|2022-05-01 01:51:00|17.29|17.09|17.28|17.08|17.29|17.09|17.28|17.08|6
1651369870000|2022-05-01 01:51:10|17.27|17.07|17.28|17.08|17.29|17.09|17.27|17.07|6
1651369890000|2022-05-01 01:51:30|17.27|17.07|17.28|17.08|17.28|17.08|17.27|17.07|6
1651369900000|2022-05-01 01:51:40|17.29|17.09|17.28|17.08|17.29|17.09|17.28|17.08|8
1651369920000|2022-05-01 01:52:00|17.29|17.09|17.29|17.09|17.29|17.09|17.29|17.09|1
1651369930000|2022-05-01 01:52:10|17.3|17.1|17.3|17.1|17.3|17.1|17.29|17.09|7
1651369940000|2022-05-01 01:52:20|17.29|17.09|17.28|17.08|17.3|17.1|17.28|17.08|6
1651369950000|2022-05-01 01:52:30|17.27|17.07|17.28|17.08|17.28|17.08|17.27|17.07|10
1651369960000|2022-05-01 01:52:40|17.27|17.07|17.29|17.09|17.29|17.09|17.27|17.07|3
1651369980000|2022-05-01 01:53:00|17.28|17.08|17.28|17.08|17.28|17.08|17.28|17.08|1
1651370000000|2022-05-01 01:53:20|17.27|17.07|17.26|17.06|17.28|17.08|17.26|17.06|4
1651370020000|2022-05-01 01:53:40|17.27|17.07|17.27|17.07|17.27|17.07|17.27|17.07|1
1651370030000|2022-05-01 01:53:50|17.26|17.06|17.27|17.07|17.27|17.07|17.26|17.06|6
1651370040000|2022-05-01 01:54:00|17.26|17.06|17.27|17.07|17.27|17.07|17.26|17.06|8
1651370050000|2022-05-01 01:54:10|17.26|17.06|17.27|17.07|17.27|17.07|17.26|17.06|4
1651370060000|2022-05-01 01:54:20|17.26|17.06|17.26|17.06|17.27|17.07|17.26|17.06|5
1651370070000|2022-05-01 01:54:30|17.25|17.05|17.26|17.06|17.26|17.06|17.25|17.05|2
1651370080000|2022-05-01 01:54:40|17.27|17.07|17.27|17.07|17.27|17.07|17.27|17.07|1
1651370090000|2022-05-01 01:54:50|17.28|17.08|17.27|17.07|17.28|17.08|17.27|17.07|6
1651370100000|2022-05-01 01:55:00|17.28|17.08|17.27|17.07|17.28|17.08|17.26|17.06|6
1651370110000|2022-05-01 01:55:10|17.26|17.06|17.26|17.06|17.27|17.07|17.26|17.06|3
1651370120000|2022-05-01 01:55:20|17.27|17.07|17.26|17.06|17.27|17.07|17.26|17.06|2
1651370140000|2022-05-01 01:55:40|17.25|17.05|17.25|17.05|17.25|17.05|17.25|17.05|1
1651370150000|2022-05-01 01:55:50|17.24|17.04|17.24|17.04|17.24|17.04|17.24|17.04|1
1651370170000|2022-05-01 01:56:10|17.23|17.03|17.23|17.03|17.24|17.04|17.23|17.03|3
1651370200000|2022-05-01 01:56:40|17.24|17.04|17.24|17.04|17.24|17.04|17.23|17.03|5
1651370210000|2022-05-01 01:56:50|17.23|17.03|17.23|17.03|17.24|17.04|17.23|17.03|7
1651370220000|2022-05-01 01:57:00|17.24|17.04|17.24|17.04|17.24|17.04|17.23|17.03|7
1651370240000|2022-05-01 01:57:20|17.23|17.03|17.23|17.03|17.23|17.03|17.23|17.03|1
1651370250000|2022-05-01 01:57:30|17.24|17.04|17.24|17.04|17.24|17.04|17.24|17.04|1
1651370330000|2022-05-01 01:58:50|17.23|17.03|17.23|17.03|17.23|17.03|17.23|17.03|1
1651370340000|2022-05-01 01:59:00|17.22|17.02|17.22|17.02|17.22|17.02|17.22|17.02|1
1651370350000|2022-05-01 01:59:10|17.23|17.03|17.22|17.02|17.23|17.03|17.22|17.02|2
1651370360000|2022-05-01 01:59:20|17.23|17.03|17.22|17.02|17.23|17.03|17.22|17.02|2
1651370370000|2022-05-01 01:59:30|17.23|17.03|17.24|17.04|17.24|17.04|17.23|17.03|6
1651370380000|2022-05-01 01:59:40|17.25|17.05|17.25|17.05|17.25|17.05|17.25|17.05|1
1651370390000|2022-05-01 01:59:50|17.24|17.04|17.24|17.04|17.24|17.04|17.24|17.04|1
1651370410000|2022-05-01 02:00:10|17.23|17.03|17.23|17.03|17.24|17.04|17.23|17.03|3
1651370420000|2022-05-01 02:00:20|17.24|17.04|17.23|17.03|17.24|17.04|17.23|17.03|4
1651370440000|2022-05-01 02:00:40|17.22|17.02|17.22|17.02|17.23|17.03|17.22|17.02|5
1651370450000|2022-05-01 02:00:50|17.21|17.01|17.21|17.01|17.22|17.02|17.21|17.01|3
1651370460000|2022-05-01 02:01:00|17.22|17.02|17.22|17.02|17.22|17.02|17.22|17.02|1
1651370480000|2022-05-01 02:01:20|17.23|17.03|17.22|17.02|17.23|17.03|17.22|17.02|6
1651370490000|2022-05-01 02:01:30|17.23|17.03|17.22|17.02|17.23|17.03|17.22|17.02|4
1651370510000|2022-05-01 02:01:50|17.23|17.03|17.23|17.03|17.23|17.03|17.22|17.02|5
1651370550000|2022-05-01 02:02:30|17.22|17.02|17.22|17.02|17.22|17.02|17.22|17.02|1
1651370560000|2022-05-01 02:02:40|17.23|17.03|17.22|17.02|17.23|17.03|17.22|17.02|8
1651370570000|2022-05-01 02:02:50|17.21|17.01|17.22|17.02|17.22|17.02|17.21|17.01|4
1651370610000|2022-05-01 02:03:30|17.23|17.03|17.24|17.04|17.24|17.04|17.23|17.03|2
1651370620000|2022-05-01 02:03:40|17.23|17.03|17.23|17.03|17.24|17.04|17.23|17.03|5
1651370630000|2022-05-01 02:03:50|17.24|17.04|17.23|17.03|17.24|17.04|17.23|17.03|8
1651370660000|2022-05-01 02:04:20|17.24|17.04|17.24|17.04|17.24|17.04|17.24|17.04|1
1651370670000|2022-05-01 02:04:30|17.23|17.03|17.24|17.04|17.24|17.04|17.23|17.03|2
1651370700000|2022-05-01 02:05:00|17.23|17.03|17.23|17.03|17.23|17.03|17.22|17.02|3
1651370710000|2022-05-01 02:05:10|17.22|17.02|17.22|17.02|17.22|17.02|17.22|17.02|1
1651370720000|2022-05-01 02:05:20|17.23|17.03|17.23|17.03|17.23|17.03|17.22|17.02|3
1651370740000|2022-05-01 02:05:40|17.24|17.04|17.24|17.04|17.24|17.04|17.23|17.03|3
1651370760000|2022-05-01 02:06:00|17.23|17.03|17.23|17.03|17.23|17.03|17.23|17.03|1
1651370780000|2022-05-01 02:06:20|17.24|17.04|17.23|17.03|17.24|17.04|17.23|17.03|2
1651370790000|2022-05-01 02:06:30|17.24|17.04|17.24|17.04|17.24|17.04|17.23|17.03|3
1651370800000|2022-05-01 02:06:40|17.23|17.03|17.24|17.04|17.24|17.04|17.23|17.03|2
1651370820000|2022-05-01 02:07:00|17.23|17.03|17.23|17.03|17.24|17.04|17.23|17.03|9
1651370860000|2022-05-01 02:07:40|17.24|17.04|17.24|17.04|17.24|17.04|17.24|17.04|1
1651370870000|2022-05-01 02:07:50|17.23|17.03|17.23|17.03|17.23|17.03|17.23|17.03|1
1651370920000|2022-05-01 02:08:40|17.24|17.04|17.24|17.04|17.24|17.04|17.24|17.04|1
1651370930000|2022-05-01 02:08:50|17.25|17.05|17.25|17.05|17.25|17.05|17.25|17.05|1
1651370940000|2022-05-01 02:09:00|17.24|17.04|17.24|17.04|17.25|17.05|17.24|17.04|3
1651370960000|2022-05-01 02:09:20|17.25|17.05|17.24|17.04|17.25|17.05|17.24|17.04|2
1651370980000|2022-05-01 02:09:40|17.25|17.05|17.25|17.05|17.25|17.05|17.24|17.04|3
1651370990000|2022-05-01 02:09:50|17.26|17.06|17.26|17.06|17.26|17.06|17.26|17.06|1
1651371000000|2022-05-01 02:10:00|17.27|17.07|17.27|17.07|17.27|17.07|17.27|17.07|1
1651371010000|2022-05-01 02:10:10|17.26|17.06|17.26|17.06|17.26|17.06|17.25|17.05|3
1651371020000|2022-05-01 02:10:20|17.25|17.05|17.25|17.05|17.26|17.06|17.25|17.05|3
1651371030000|2022-05-01 02:10:30|17.26|17.06|17.26|17.06|17.26|17.06|17.26|17.06|1
1651371040000|2022-05-01 02:10:40|17.25|17.05|17.25|17.05|17.26|17.06|17.25|17.05|11
1651371050000|2022-05-01 02:10:50|17.24|17.04|17.24|17.04|17.24|17.04|17.24|17.04|1
1651371060000|2022-05-01 02:11:00|17.25|17.05|17.24|17.04|17.25|17.05|17.24|17.04|2
1651371100000|2022-05-01 02:11:40|17.25|17.05|17.25|17.05|17.25|17.05|17.24|17.04|3
1651371170000|2022-05-01 02:12:50|17.26|17.06|17.25|17.05|17.26|17.06|17.25|17.05|2
1651371180000|2022-05-01 02:13:00|17.26|17.06|17.27|17.07|17.27|17.07|17.26|17.06|2
1651371190000|2022-05-01 02:13:10|17.26|17.06|17.26|17.06|17.26|17.06|17.26|17.06|1
1651371200000|2022-05-01 02:13:20|17.27|17.07|17.27|17.07|17.27|17.07|17.27|17.07|1
1651371260000|2022-05-01 02:14:20|17.28|17.08|17.27|17.07|17.28|17.08|17.27|17.07|6
1651371270000|2022-05-01 02:14:30|17.28|17.08|17.28|17.08|17.28|17.08|17.28|17.08|1
1651371310000|2022-05-01 02:15:10|17.29|17.09|17.29|17.09|17.29|17.09|17.29|17.09|1
1651371320000|2022-05-01 02:15:20|17.28|17.08|17.28|17.08|17.29|17.09|17.28|17.08|5
1651371340000|2022-05-01 02:15:40|17.27|17.07|17.27|17.07|17.27|17.07|17.27|17.07|1
1651371350000|2022-05-01 02:15:50|17.26|17.06|17.24|17.04|17.26|17.06|17.24|17.04|5
1651371360000|2022-05-01 02:16:00|17.23|17.03|17.24|17.04|17.24|17.04|17.23|17.03|2
1651371370000|2022-05-01 02:16:10|17.25|17.05|17.25|17.05|17.25|17.05|17.25|17.05|1
1651371410000|2022-05-01 02:16:50|17.24|17.04|17.24|17.04|17.24|17.04|17.24|17.04|1
1651371420000|2022-05-01 02:17:00|17.25|17.05|17.24|17.04|17.25|17.05|17.24|17.04|8
1651371440000|2022-05-01 02:17:20|17.25|17.05|17.25|17.05|17.25|17.05|17.25|17.05|1
1651371480000|2022-05-01 02:18:00|17.26|17.06|17.26|17.06|17.26|17.06|17.26|17.06|1
1651371490000|2022-05-01 02:18:10|17.27|17.07|17.27|17.07|17.27|17.07|17.26|17.06|5
1651371500000|2022-05-01 02:18:20|17.26|17.06|17.27|17.07|17.27|17.07|17.26|17.06|2
1651371520000|2022-05-01 02:18:40|17.28|17.08|17.27|17.07|17.28|17.08|17.27|17.07|4
1651371530000|2022-05-01 02:18:50|17.28|17.08|17.28|17.08|17.28|17.08|17.28|17.08|1
1651371540000|2022-05-01 02:19:00|17.29|17.09|17.28|17.08|17.29|17.09|17.28|17.08|8
1651371550000|2022-05-01 02:19:10|17.29|17.09|17.29|17.09|17.29|17.09|17.28|17.08|3
1651371560000|2022-05-01 02:19:20|17.28|17.08|17.29|17.09|17.29|17.09|17.28|17.08|2
1651371570000|2022-05-01 02:19:30|17.3|17.1|17.29|17.09|17.3|17.1|17.29|17.09|4
1651371580000|2022-05-01 02:19:40|17.3|17.1|17.3|17.1|17.3|17.1|17.29|17.09|7
1651371600000|2022-05-01 02:20:00|17.29|17.09|17.29|17.09|17.29|17.09|17.29|17.09|1
1651371610000|2022-05-01 02:20:10|17.28|17.08|17.28|17.08|17.28|17.08|17.28|17.08|1
1651371620000|2022-05-01 02:20:20|17.29|17.09|17.29|17.09|17.29|17.09|17.28|17.08|3
1651371660000|2022-05-01 02:21:00|17.28|17.08|17.29|17.09|17.29|17.09|17.28|17.08|2
1651371680000|2022-05-01 02:21:20|17.28|17.08|17.29|17.09|17.29|17.09|17.28|17.08|4
1651371690000|2022-05-01 02:21:30|17.28|17.08|17.28|17.08|17.28|17.08|17.28|17.08|1
1651371700000|2022-05-01 02:21:40|17.27|17.07|17.27|17.07|17.27|17.07|17.27|17.07|1
1651371710000|2022-05-01 02:21:50|17.26|17.06|17.25|17.05|17.27|17.07|17.25|17.05|4
1651371720000|2022-05-01 02:22:00|17.26|17.06|17.25|17.05|17.26|17.06|17.24|17.04|10
1651371730000|2022-05-01 02:22:10|17.24|17.04|17.26|17.06|17.26|17.06|17.24|17.04|3
1651371740000|2022-05-01 02:22:20|17.25|17.05|17.26|17.06|17.26|17.06|17.25|17.05|6
1651371760000|2022-05-01 02:22:40|17.27|17.07|17.26|17.06|17.27|17.07|17.26|17.06|2
1651371860000|2022-05-01 02:24:20|17.25|17.05|17.25|17.05|17.25|17.05|17.25|17.05|1
1651371900000|2022-05-01 02:25:00|17.24|17.04|17.22|17.02|17.25|17.05|17.22|17.02|5
1651371910000|2022-05-01 02:25:10|17.23|17.03|17.24|17.04|17.24|17.04|17.23|17.03|2
1651371940000|2022-05-01 02:25:40|17.23|17.03|17.23|17.03|17.24|17.04|17.23|17.03|5
1651371950000|2022-05-01 02:25:50|17.22|17.02|17.22|17.02|17.22|17.02|17.21|17.01|5
1651371970000|2022-05-01 02:26:10|17.21|17.01|17.22|17.02|17.22|17.02|17.21|17.01|4
1651372000000|2022-05-01 02:26:40|17.21|17.01|17.2|17|17.21|17.01|17.2|17|2
1651372010000|2022-05-01 02:26:50|17.21|17.01|17.2|17|17.21|17.01|17.2|17|4
1651372020000|2022-05-01 02:27:00|17.21|17.01|17.2|17|17.21|17.01|17.2|17|2
1651372030000|2022-05-01 02:27:10|17.21|17.01|17.2|17|17.21|17.01|17.2|17|2
1651372040000|2022-05-01 02:27:20|17.21|17.01|17.21|17.01|17.22|17.02|17.2|17|9
1651372080000|2022-05-01 02:28:00|17.22|17.02|17.22|17.02|17.22|17.02|17.22|17.02|1
1651372090000|2022-05-01 02:28:10|17.21|17.01|17.22|17.02|17.22|17.02|17.21|17.01|4
1651372120000|2022-05-01 02:28:40|17.21|17.01|17.21|17.01|17.21|17.01|17.21|17.01|1
1651372140000|2022-05-01 02:29:00|17.2|17|17.21|17.01|17.21|17.01|17.2|17|2
1651372170000|2022-05-01 02:29:30|17.22|17.02|17.21|17.01|17.22|17.02|17.21|17.01|2
1651372180000|2022-05-01 02:29:40|17.22|17.02|17.22|17.02|17.22|17.02|17.22|17.02|1
1651372190000|2022-05-01 02:29:50|17.21|17.01|17.22|17.02|17.22|17.02|17.21|17.01|2
1651372200000|2022-05-01 02:30:00|17.23|17.03|17.22|17.02|17.23|17.03|17.22|17.02|2
1651372240000|2022-05-01 02:30:40|17.21|17.01|17.22|17.02|17.22|17.02|17.21|17.01|4
1651372250000|2022-05-01 02:30:50|17.21|17.01|17.22|17.02|17.22|17.02|17.21|17.01|2
1651372260000|2022-05-01 02:31:00|17.21|17.01|17.22|17.02|17.22|17.02|17.21|17.01|2
1651372270000|2022-05-01 02:31:10|17.21|17.01|17.21|17.01|17.21|17.01|17.21|17.01|1
1651372300000|2022-05-01 02:31:40|17.2|17|17.2|17|17.2|17|17.2|17|1
1651372310000|2022-05-01 02:31:50|17.21|17.01|17.2|17|17.21|17.01|17.2|17|2
1651372320000|2022-05-01 02:32:00|17.19|16.99|17.19|16.99|17.19|16.99|17.19|16.99|1
1651372330000|2022-05-01 02:32:10|17.2|17|17.19|16.99|17.2|17|17.19|16.99|2
1651372340000|2022-05-01 02:32:20|17.2|17|17.2|17|17.2|17|17.19|16.99|3
1651372360000|2022-05-01 02:32:40|17.19|16.99|17.2|17|17.2|17|17.19|16.99|2
1651372410000|2022-05-01 02:33:30|17.19|16.99|17.19|16.99|17.19|16.99|17.19|16.99|1
1651372440000|2022-05-01 02:34:00|17.2|17|17.2|17|17.2|17|17.2|17|1
1651372450000|2022-05-01 02:34:10|17.19|16.99|17.2|17|17.2|17|17.19|16.99|2
1651372460000|2022-05-01 02:34:20|17.19|16.99|17.19|16.99|17.2|17|17.19|16.99|3
1651372470000|2022-05-01 02:34:30|17.18|16.98|17.19|16.99|17.19|16.99|17.18|16.98|6
1651372490000|2022-05-01 02:34:50|17.18|16.98|17.18|16.98|17.19|16.99|17.18|16.98|5
1651372500000|2022-05-01 02:35:00|17.19|16.99|17.18|16.98|17.19|16.99|17.18|16.98|2
1651372530000|2022-05-01 02:35:30|17.19|16.99|17.19|16.99|17.19|16.99|17.18|16.98|3
1651372560000|2022-05-01 02:36:00|17.2|17|17.2|17|17.2|17|17.2|17|1
1651372570000|2022-05-01 02:36:10|17.19|16.99|17.19|16.99|17.2|17|17.19|16.99|5
1651372620000|2022-05-01 02:37:00|17.18|16.98|17.17|16.97|17.18|16.98|17.17|16.97|4
1651372630000|2022-05-01 02:37:10|17.18|16.98|17.18|16.98|17.18|16.98|17.18|16.98|1
1651372700000|2022-05-01 02:38:20|17.17|16.97|17.17|16.97|17.18|16.98|17.17|16.97|9
1651372710000|2022-05-01 02:38:30|17.18|16.98|17.17|16.97|17.18|16.98|17.17|16.97|4
1651372730000|2022-05-01 02:38:50|17.16|16.96|17.16|16.96|17.16|16.96|17.16|16.96|1
1651372740000|2022-05-01 02:39:00|17.15|16.95|17.16|16.96|17.16|16.96|17.15|16.95|4
1651372750000|2022-05-01 02:39:10|17.17|16.97|17.17|16.97|17.17|16.97|17.16|16.96|9
1651372760000|2022-05-01 02:39:20|17.16|16.96|17.17|16.97|17.17|16.97|17.16|16.96|2
1651372780000|2022-05-01 02:39:40|17.16|16.96|17.16|16.96|17.16|16.96|17.16|16.96|1
1651372800000|2022-05-01 02:40:00|17.17|16.97|17.16|16.96|17.17|16.97|17.16|16.96|2
1651372820000|2022-05-01 02:40:20|17.17|16.97|17.16|16.96|17.17|16.97|17.16|16.96|6
1651372830000|2022-05-01 02:40:30|17.17|16.97|17.16|16.96|17.17|16.97|17.16|16.96|2
1651372840000|2022-05-01 02:40:40|17.17|16.97|17.17|16.97|17.17|16.97|17.17|16.97|1
1651372850000|2022-05-01 02:40:50|17.16|16.96|17.16|16.96|17.17|16.97|17.16|16.96|3
1651372880000|2022-05-01 02:41:20|17.17|16.97|17.16|16.96|17.17|16.97|17.16|16.96|4
1651372890000|2022-05-01 02:41:30|17.17|16.97|17.17|16.97|17.17|16.97|17.16|16.96|9
1651372900000|2022-05-01 02:41:40|17.16|16.96|17.16|16.96|17.17|16.97|17.16|16.96|3
1651372910000|2022-05-01 02:41:50|17.15|16.95|17.15|16.95|17.15|16.95|17.15|16.95|1
1651372920000|2022-05-01 02:42:00|17.14|16.94|17.14|16.94|17.14|16.94|17.14|16.94|1
1651372940000|2022-05-01 02:42:20|17.15|16.95|17.14|16.94|17.15|16.95|17.14|16.94|4
1651372950000|2022-05-01 02:42:30|17.15|16.95|17.14|16.94|17.15|16.95|17.14|16.94|8
1651372960000|2022-05-01 02:42:40|17.15|16.95|17.15|16.95|17.15|16.95|17.14|16.94|9
1651372970000|2022-05-01 02:42:50|17.14|16.94|17.14|16.94|17.15|16.95|17.14|16.94|9
1651372990000|2022-05-01 02:43:10|17.15|16.95|17.15|16.95|17.15|16.95|17.15|16.95|1
1651373030000|2022-05-01 02:43:50|17.14|16.94|17.14|16.94|17.15|16.95|17.14|16.94|3
1651373040000|2022-05-01 02:44:00|17.15|16.95|17.14|16.94|17.15|16.95|17.14|16.94|2
1651373050000|2022-05-01 02:44:10|17.15|16.95|17.15|16.95|17.15|16.95|17.15|16.95|1
1651373080000|2022-05-01 02:44:40|17.16|16.96|17.16|16.96|17.16|16.96|17.16|16.96|1
1651373090000|2022-05-01 02:44:50|17.15|16.95|17.15|16.95|17.16|16.96|17.15|16.95|3
1651373100000|2022-05-01 02:45:00|17.16|16.96|17.15|16.95|17.16|16.96|17.15|16.95|4
1651373140000|2022-05-01 02:45:40|17.16|16.96|17.15|16.95|17.16|16.96|17.15|16.95|6
1651373150000|2022-05-01 02:45:50|17.16|16.96|17.16|16.96|17.16|16.96|17.15|16.95|11
1651373160000|2022-05-01 02:46:00|17.15|16.95|17.16|16.96|17.16|16.96|17.15|16.95|4
1651373170000|2022-05-01 02:46:10|17.15|16.95|17.15|16.95|17.16|16.96|17.15|16.95|3
1651373180000|2022-05-01 02:46:20|17.14|16.94|17.14|16.94|17.15|16.95|17.14|16.94|5
1651373220000|2022-05-01 02:47:00|17.15|16.95|17.15|16.95|17.15|16.95|17.15|16.95|1
1651373240000|2022-05-01 02:47:20|17.14|16.94|17.15|16.95|17.15|16.95|17.14|16.94|4
1651373260000|2022-05-01 02:47:40|17.14|16.94|17.14|16.94|17.14|16.94|17.14|16.94|1
1651373270000|2022-05-01 02:47:50|17.15|16.95|17.14|16.94|17.15|16.95|17.14|16.94|2
1651373280000|2022-05-01 02:48:00|17.15|16.95|17.15|16.95|17.15|16.95|17.15|16.95|1
1651373320000|2022-05-01 02:48:40|17.16|16.96|17.15|16.95|17.16|16.96|17.15|16.95|2
1651373350000|2022-05-01 02:49:10|17.16|16.96|17.16|16.96|17.16|16.96|17.15|16.95|5
1651373360000|2022-05-01 02:49:20|17.15|16.95|17.16|16.96|17.16|16.96|17.15|16.95|6
1651373370000|2022-05-01 02:49:30|17.15|16.95|17.15|16.95|17.16|16.96|17.15|16.95|9
1651373380000|2022-05-01 02:49:40|17.16|16.96|17.16|16.96|17.16|16.96|17.15|16.95|3
1651373390000|2022-05-01 02:49:50|17.15|16.95|17.15|16.95|17.16|16.96|17.15|16.95|9
1651373420000|2022-05-01 02:50:20|17.14|16.94|17.15|16.95|17.15|16.95|17.14|16.94|2
1651373430000|2022-05-01 02:50:30|17.14|16.94|17.14|16.94|17.14|16.94|17.14|16.94|1
1651373440000|2022-05-01 02:50:40|17.15|16.95|17.14|16.94|17.15|16.95|17.14|16.94|2
1651373450000|2022-05-01 02:50:50|17.15|16.95|17.14|16.94|17.15|16.95|17.14|16.94|6
1651373460000|2022-05-01 02:51:00|17.15|16.95|17.15|16.95|17.15|16.95|17.15|16.95|1
1651373530000|2022-05-01 02:52:10|17.14|16.94|17.14|16.94|17.14|16.94|17.14|16.94|1
1651373540000|2022-05-01 02:52:20|17.13|16.93|17.12|16.92|17.14|16.94|17.12|16.92|6
1651373550000|2022-05-01 02:52:30|17.13|16.93|17.13|16.93|17.13|16.93|17.12|16.92|5
1651373560000|2022-05-01 02:52:40|17.14|16.94|17.13|16.93|17.14|16.94|17.13|16.93|6
1651373570000|2022-05-01 02:52:50|17.14|16.94|17.13|16.93|17.14|16.94|17.13|16.93|2
1651373580000|2022-05-01 02:53:00|17.14|16.94|17.13|16.93|17.14|16.94|17.13|16.93|2
1651373600000|2022-05-01 02:53:20|17.12|16.92|17.13|16.93|17.13|16.93|17.12|16.92|2
1651373650000|2022-05-01 02:54:10|17.12|16.92|17.12|16.92|17.12|16.92|17.12|16.92|1
1651373660000|2022-05-01 02:54:20|17.13|16.93|17.13|16.93|17.13|16.93|17.13|16.93|1
1651373670000|2022-05-01 02:54:30|17.12|16.92|17.12|16.92|17.13|16.93|17.12|16.92|3
1651373780000|2022-05-01 02:56:20|17.13|16.93|17.15|16.95|17.15|16.95|17.13|16.93|3
1651373790000|2022-05-01 02:56:30|17.16|16.96|17.14|16.94|17.16|16.96|17.14|16.94|3
1651373800000|2022-05-01 02:56:40|17.15|16.95|17.14|16.94|17.15|16.95|17.14|16.94|8
1651373810000|2022-05-01 02:56:50|17.15|16.95|17.15|16.95|17.15|16.95|17.15|16.95|1
1651373820000|2022-05-01 02:57:00|17.14|16.94|17.15|16.95|17.15|16.95|17.14|16.94|4
1651373850000|2022-05-01 02:57:30|17.14|16.94|17.14|16.94|17.15|16.95|17.14|16.94|3
1651373950000|2022-05-01 02:59:10|17.15|16.95|17.15|16.95|17.15|16.95|17.15|16.95|1
1651373960000|2022-05-01 02:59:20|17.14|16.94|17.15|16.95|17.15|16.95|17.14|16.94|2
1651374000000|2022-05-01 03:00:00|17.16|16.96|17.16|16.96|17.16|16.96|17.15|16.95|9
1651374010000|2022-05-01 03:00:10|17.17|16.97|17.17|16.97|17.17|16.97|17.17|16.97|1
1651374030000|2022-05-01 03:00:30|17.18|16.98|17.18|16.98|17.18|16.98|17.17|16.97|3
1651374050000|2022-05-01 03:00:50|17.17|16.97|17.17|16.97|17.17|16.97|17.17|16.97|1
1651374060000|2022-05-01 03:01:00|17.16|16.96|17.16|16.96|17.16|16.96|17.16|16.96|1
1651374080000|2022-05-01 03:01:20|17.17|16.97|17.16|16.96|17.17|16.97|17.16|16.96|4
1651374090000|2022-05-01 03:01:30|17.17|16.97|17.17|16.97|17.17|16.97|17.16|16.96|7
1651374100000|2022-05-01 03:01:40|17.16|16.96|17.16|16.96|17.16|16.96|17.16|16.96|1
1651374110000|2022-05-01 03:01:50|17.15|16.95|17.15|16.95|17.16|16.96|17.15|16.95|5
1651374120000|2022-05-01 03:02:00|17.16|16.96|17.15|16.95|17.16|16.96|17.15|16.95|6
1651374130000|2022-05-01 03:02:10|17.16|16.96|17.15|16.95|17.16|16.96|17.15|16.95|4
1651374160000|2022-05-01 03:02:40|17.16|16.96|17.16|16.96|17.16|16.96|17.15|16.95|3
1651374170000|2022-05-01 03:02:50|17.15|16.95|17.16|16.96|17.16|16.96|17.15|16.95|6
1651374180000|2022-05-01 03:03:00|17.15|16.95|17.16|16.96|17.16|16.96|17.15|16.95|4
1651374190000|2022-05-01 03:03:10|17.17|16.97|17.17|16.97|17.17|16.97|17.17|16.97|1
1651374200000|2022-05-01 03:03:20|17.18|16.98|17.18|16.98|17.19|16.99|17.18|16.98|5
1651374220000|2022-05-01 03:03:40|17.17|16.97|17.18|16.98|17.18|16.98|17.17|16.97|6
1651374230000|2022-05-01 03:03:50|17.17|16.97|17.17|16.97|17.17|16.97|17.17|16.97|1
1651374260000|2022-05-01 03:04:20|17.18|16.98|17.18|16.98|17.18|16.98|17.17|16.97|3
1651374300000|2022-05-01 03:05:00|17.19|16.99|17.19|16.99|17.19|16.99|17.18|16.98|5
1651374320000|2022-05-01 03:05:20|17.18|16.98|17.18|16.98|17.19|16.99|17.18|16.98|3
1651374340000|2022-05-01 03:05:40|17.19|16.99|17.19|16.99|17.19|16.99|17.19|16.99|1
1651374350000|2022-05-01 03:05:50|17.2|17|17.2|17|17.2|17|17.19|16.99|3
1651374380000|2022-05-01 03:06:20|17.19|16.99|17.19|16.99|17.19|16.99|17.19|16.99|1
1651374390000|2022-05-01 03:06:30|17.18|16.98|17.18|16.98|17.18|16.98|17.18|16.98|1
1651374400000|2022-05-01 03:06:40|17.19|16.99|17.18|16.98|17.19|16.99|17.18|16.98|4
1651374410000|2022-05-01 03:06:50|17.19|16.99|17.19|16.99|17.19|16.99|17.19|16.99|1
1651374420000|2022-05-01 03:07:00|17.2|17|17.2|17|17.2|17|17.19|16.99|3
1651374450000|2022-05-01 03:07:30|17.21|17.01|17.21|17.01|17.21|17.01|17.2|17|3
1651374480000|2022-05-01 03:08:00|17.22|17.02|17.22|17.02|17.22|17.02|17.21|17.01|3
1651374490000|2022-05-01 03:08:10|17.23|17.03|17.23|17.03|17.23|17.03|17.22|17.02|7
1651374510000|2022-05-01 03:08:30|17.24|17.04|17.25|17.05|17.25|17.05|17.24|17.04|2
1651374520000|2022-05-01 03:08:40|17.26|17.06|17.26|17.06|17.26|17.06|17.25|17.05|7
1651374530000|2022-05-01 03:08:50|17.27|17.07|17.27|17.07|17.27|17.07|17.26|17.06|7
1651374540000|2022-05-01 03:09:00|17.26|17.06|17.26|17.06|17.26|17.06|17.26|17.06|1
1651374560000|2022-05-01 03:09:20|17.25|17.05|17.25|17.05|17.26|17.06|17.25|17.05|3
1651374580000|2022-05-01 03:09:40|17.26|17.06|17.26|17.06|17.26|17.06|17.25|17.05|3
1651374590000|2022-05-01 03:09:50|17.25|17.05|17.25|17.05|17.25|17.05|17.25|17.05|1
1651374600000|2022-05-01 03:10:00|17.24|17.04|17.25|17.05|17.25|17.05|17.24|17.04|8
1651374610000|2022-05-01 03:10:10|17.24|17.04|17.24|17.04|17.25|17.05|17.24|17.04|3
1651374620000|2022-05-01 03:10:20|17.25|17.05|17.25|17.05|17.25|17.05|17.25|17.05|1
1651374630000|2022-05-01 03:10:30|17.24|17.04|17.24|17.04|17.24|17.04|17.24|17.04|1
1651374650000|2022-05-01 03:10:50|17.25|17.05|17.24|17.04|17.25|17.05|17.24|17.04|2
1651374670000|2022-05-01 03:11:10|17.25|17.05|17.25|17.05|17.25|17.05|17.24|17.04|3
1651374690000|2022-05-01 03:11:30|17.26|17.06|17.26|17.06|17.26|17.06|17.26|17.06|1
1651374710000|2022-05-01 03:11:50|17.25|17.05|17.25|17.05|17.25|17.05|17.25|17.05|1
1651374720000|2022-05-01 03:12:00|17.26|17.06|17.25|17.05|17.26|17.06|17.25|17.05|2
1651374740000|2022-05-01 03:12:20|17.26|17.06|17.25|17.05|17.26|17.06|17.25|17.05|8
1651374750000|2022-05-01 03:12:30|17.26|17.06|17.25|17.05|17.26|17.06|17.25|17.05|2
1651374780000|2022-05-01 03:13:00|17.24|17.04|17.25|17.05|17.25|17.05|17.24|17.04|4
1651374810000|2022-05-01 03:13:30|17.26|17.06|17.25|17.05|17.26|17.06|17.25|17.05|2
1651374820000|2022-05-01 03:13:40|17.26|17.06|17.25|17.05|17.26|17.06|17.25|17.05|2
1651374830000|2022-05-01 03:13:50|17.26|17.06|17.26|17.06|17.26|17.06|17.25|17.05|9
1651374840000|2022-05-01 03:14:00|17.25|17.05|17.25|17.05|17.25|17.05|17.25|17.05|1
1651374890000|2022-05-01 03:14:50|17.26|17.06|17.26|17.06|17.26|17.06|17.26|17.06|1
1651374900000|2022-05-01 03:15:00|17.25|17.05|17.25|17.05|17.25|17.05|17.25|17.05|1
1651374920000|2022-05-01 03:15:20|17.24|17.04|17.24|17.04|17.24|17.04|17.24|17.04|1
1651374940000|2022-05-01 03:15:40|17.23|17.03|17.23|17.03|17.23|17.03|17.23|17.03|1
1651374960000|2022-05-01 03:16:00|17.22|17.02|17.22|17.02|17.22|17.02|17.22|17.02|1
1651374970000|2022-05-01 03:16:10|17.23|17.03|17.23|17.03|17.23|17.03|17.23|17.03|1
1651374980000|2022-05-01 03:16:20|17.24|17.04|17.24|17.04|17.24|17.04|17.23|17.03|5
1651375000000|2022-05-01 03:16:40|17.25|17.05|17.25|17.05|17.25|17.05|17.24|17.04|3
1651375010000|2022-05-01 03:16:50|17.26|17.06|17.25|17.05|17.26|17.06|17.25|17.05|2
1651375020000|2022-05-01 03:17:00|17.26|17.06|17.24|17.04|17.26|17.06|17.24|17.04|5
1651375030000|2022-05-01 03:17:10|17.25|17.05|17.24|17.04|17.25|17.05|17.24|17.04|2
1651375060000|2022-05-01 03:17:40|17.25|17.05|17.25|17.05|17.25|17.05|17.25|17.05|1
1651375070000|2022-05-01 03:17:50|17.26|17.06|17.26|17.06|17.26|17.06|17.26|17.06|1
1651375080000|2022-05-01 03:18:00|17.25|17.05|17.25|17.05|17.25|17.05|17.24|17.04|5
1651375090000|2022-05-01 03:18:10|17.24|17.04|17.24|17.04|17.25|17.05|17.24|17.04|5
1651375100000|2022-05-01 03:18:20|17.23|17.03|17.23|17.03|17.23|17.03|17.23|17.03|1
1651375110000|2022-05-01 03:18:30|17.22|17.02|17.21|17.01|17.23|17.03|17.21|17.01|6
1651375120000|2022-05-01 03:18:40|17.22|17.02|17.23|17.03|17.23|17.03|17.22|17.02|2
1651375130000|2022-05-01 03:18:50|17.24|17.04|17.23|17.03|17.24|17.04|17.23|17.03|2
1651375190000|2022-05-01 03:19:50|17.24|17.04|17.24|17.04|17.24|17.04|17.24|17.04|1
1651375250000|2022-05-01 03:20:50|17.23|17.03|17.23|17.03|17.23|17.03|17.23|17.03|1
1651375300000|2022-05-01 03:21:40|17.24|17.04|17.25|17.05|17.25|17.05|17.23|17.03|4
1651375310000|2022-05-01 03:21:50|17.26|17.06|17.25|17.05|17.26|17.06|17.25|17.05|6
1651375320000|2022-05-01 03:22:00|17.26|17.06|17.26|17.06|17.26|17.06|17.26|17.06|1
1651375330000|2022-05-01 03:22:10|17.27|17.07|17.27|17.07|17.27|17.07|17.27|17.07|1
1651375350000|2022-05-01 03:22:30|17.28|17.08|17.27|17.07|17.28|17.08|17.27|17.07|2
1651375360000|2022-05-01 03:22:40|17.28|17.08|17.28|17.08|17.28|17.08|17.28|17.08|1
1651375370000|2022-05-01 03:22:50|17.27|17.07|17.27|17.07|17.27|17.07|17.27|17.07|1
1651375380000|2022-05-01 03:23:00|17.26|17.06|17.27|17.07|17.27|17.07|17.26|17.06|2
1651375410000|2022-05-01 03:23:30|17.26|17.06|17.26|17.06|17.26|17.06|17.26|17.06|1
1651375430000|2022-05-01 03:23:50|17.27|17.07|17.27|17.07|17.27|17.07|17.27|17.07|1
1651375440000|2022-05-01 03:24:00|17.28|17.08|17.28|17.08|17.28|17.08|17.28|17.08|1
1651375480000|2022-05-01 03:24:40|17.27|17.07|17.28|17.08|17.28|17.08|17.27|17.07|4
1651375490000|2022-05-01 03:24:50|17.27|17.07|17.27|17.07|17.27|17.07|17.27|17.07|1
1651375500000|2022-05-01 03:25:00|17.28|17.08|17.28|17.08|17.28|17.08|17.27|17.07|3
1651375510000|2022-05-01 03:25:10|17.27|17.07|17.27|17.07|17.27|17.07|17.27|17.07|1
1651375520000|2022-05-01 03:25:20|17.28|17.08|17.28|17.08|17.28|17.08|17.28|17.08|1
1651375550000|2022-05-01 03:25:50|17.29|17.09|17.29|17.09|17.29|17.09|17.29|17.09|1
1651375620000|2022-05-01 03:27:00|17.28|17.08|17.27|17.07|17.28|17.08|17.27|17.07|2
1651375630000|2022-05-01 03:27:10|17.28|17.08|17.28|17.08|17.28|17.08|17.27|17.07|3
1651375730000|2022-05-01 03:28:50|17.29|17.09|17.29|17.09|17.29|17.09|17.29|17.09|1
1651375740000|2022-05-01 03:29:00|17.28|17.08|17.29|17.09|17.29|17.09|17.28|17.08|2
1651375750000|2022-05-01 03:29:10|17.3|17.1|17.3|17.1|17.3|17.1|17.3|17.1|1
1651375780000|2022-05-01 03:29:40|17.29|17.09|17.29|17.09|17.29|17.09|17.29|17.09|1
1651375790000|2022-05-01 03:29:50|17.3|17.1|17.3|17.1|17.3|17.1|17.3|17.1|1
1651375810000|2022-05-01 03:30:10|17.29|17.09|17.29|17.09|17.29|17.09|17.29|17.09|1
1651375820000|2022-05-01 03:30:20|17.28|17.08|17.28|17.08|17.29|17.09|17.27|17.07|5
1651375830000|2022-05-01 03:30:30|17.27|17.07|17.28|17.08|17.28|17.08|17.27|17.07|6
1651375860000|2022-05-01 03:31:00|17.27|17.07|17.27|17.07|17.27|17.07|17.27|17.07|1
1651375870000|2022-05-01 03:31:10|17.26|17.06|17.26|17.06|17.27|17.07|17.26|17.06|5
1651375880000|2022-05-01 03:31:20|17.25|17.05|17.26|17.06|17.26|17.06|17.25|17.05|2
1651375890000|2022-05-01 03:31:30|17.27|17.07|17.27|17.07|17.27|17.07|17.26|17.06|3
1651375900000|2022-05-01 03:31:40|17.28|17.08|17.28|17.08|17.28|17.08|17.28|17.08|1
1651375920000|2022-05-01 03:32:00|17.27|17.07|17.27|17.07|17.28|17.08|17.27|17.07|3
1651375930000|2022-05-01 03:32:10|17.28|17.08|17.28|17.08|17.28|17.08|17.28|17.08|1
1651375960000|2022-05-01 03:32:40|17.27|17.07|17.27|17.07|17.27|17.07|17.27|17.07|1
1651375970000|2022-05-01 03:32:50|17.26|17.06|17.26|17.06|17.26|17.06|17.26|17.06|1
1651375990000|2022-05-01 03:33:10|17.27|17.07|17.27|17.07|17.27|17.07|17.27|17.07|1
1651376020000|2022-05-01 03:33:40|17.28|17.08|17.29|17.09|17.29|17.09|17.28|17.08|4
1651376030000|2022-05-01 03:33:50|17.28|17.08|17.28|17.08|17.28|17.08|17.28|17.08|1
1651376120000|2022-05-01 03:35:20|17.27|17.07|17.27|17.07|17.27|17.07|17.27|17.07|1
1651376140000|2022-05-01 03:35:40|17.26|17.06|17.26|17.06|17.26|17.06|17.26|17.06|1
1651376160000|2022-05-01 03:36:00|17.25|17.05|17.25|17.05|17.25|17.05|17.24|17.04|3
1651376170000|2022-05-01 03:36:10|17.24|17.04|17.23|17.03|17.25|17.05|17.23|17.03|4
1651376180000|2022-05-01 03:36:20|17.24|17.04|17.24|17.04|17.24|17.04|17.24|17.04|1
1651376210000|2022-05-01 03:36:50|17.23|17.03|17.23|17.03|17.23|17.03|17.22|17.02|3
1651376220000|2022-05-01 03:37:00|17.24|17.04|17.24|17.04|17.24|17.04|17.24|17.04|1
1651376280000|2022-05-01 03:38:00|17.25|17.05|17.25|17.05|17.25|17.05|17.24|17.04|3
1651376290000|2022-05-01 03:38:10|17.24|17.04|17.25|17.05|17.25|17.05|17.24|17.04|4
1651376340000|2022-05-01 03:39:00|17.24|17.04|17.25|17.05|17.25|17.05|17.24|17.04|2
1651376350000|2022-05-01 03:39:10|17.26|17.06|17.25|17.05|17.26|17.06|17.25|17.05|4
1651376360000|2022-05-01 03:39:20|17.26|17.06|17.26|17.06|17.26|17.06|17.25|17.05|3
1651376370000|2022-05-01 03:39:30|17.25|17.05|17.25|17.05|17.26|17.06|17.25|17.05|3
1651376390000|2022-05-01 03:39:50|17.26|17.06|17.26|17.06|17.26|17.06|17.26|17.06|1
1651376400000|2022-05-01 03:40:00|17.25|17.05|17.25|17.05|17.26|17.06|17.25|17.05|7
1651376410000|2022-05-01 03:40:10|17.26|17.06|17.25|17.05|17.26|17.06|17.25|17.05|2
1651376460000|2022-05-01 03:41:00|17.24|17.04|17.26|17.06|17.26|17.06|17.24|17.04|7
1651376470000|2022-05-01 03:41:10|17.25|17.05|17.26|17.06|17.26|17.06|17.25|17.05|2
1651376480000|2022-05-01 03:41:20|17.25|17.05|17.25|17.05|17.25|17.05|17.25|17.05|1
1651376540000|2022-05-01 03:42:20|17.24|17.04|17.24|17.04|17.25|17.05|17.24|17.04|3
1651376560000|2022-05-01 03:42:40|17.25|17.05|17.25|17.05|17.25|17.05|17.25|17.05|1
1651376580000|2022-05-01 03:43:00|17.26|17.06|17.26|17.06|17.26|17.06|17.26|17.06|1
1651376590000|2022-05-01 03:43:10|17.25|17.05|17.25|17.05|17.26|17.06|17.25|17.05|7
1651376600000|2022-05-01 03:43:20|17.26|17.06|17.25|17.05|17.26|17.06|17.25|17.05|4
1651376620000|2022-05-01 03:43:40|17.26|17.06|17.25|17.05|17.26|17.06|17.25|17.05|2
1651376630000|2022-05-01 03:43:50|17.26|17.06|17.26|17.06|17.26|17.06|17.26|17.06|1
1651376660000|2022-05-01 03:44:20|17.25|17.05|17.26|17.06|17.26|17.06|17.25|17.05|2
1651376670000|2022-05-01 03:44:30|17.25|17.05|17.26|17.06|17.26|17.06|17.25|17.05|2
1651376680000|2022-05-01 03:44:40|17.25|17.05|17.26|17.06|17.26|17.06|17.25|17.05|2
1651376690000|2022-05-01 03:44:50|17.25|17.05|17.25|17.05|17.25|17.05|17.25|17.05|1
1651376700000|2022-05-01 03:45:00|17.26|17.06|17.25|17.05|17.26|17.06|17.25|17.05|2
1651376720000|2022-05-01 03:45:20|17.26|17.06|17.25|17.05|17.26|17.06|17.25|17.05|4
1651376760000|2022-05-01 03:46:00|17.26|17.06|17.26|17.06|17.26|17.06|17.25|17.05|5
1651376780000|2022-05-01 03:46:20|17.27|17.07|17.27|17.07|17.27|17.07|17.27|17.07|1
1651376820000|2022-05-01 03:47:00|17.28|17.08|17.28|17.08|17.28|17.08|17.27|17.07|3
1651376830000|2022-05-01 03:47:10|17.27|17.07|17.27|17.07|17.27|17.07|17.27|17.07|1
1651376840000|2022-05-01 03:47:20|17.26|17.06|17.27|17.07|17.27|17.07|17.26|17.06|4
1651376850000|2022-05-01 03:47:30|17.26|17.06|17.27|17.07|17.27|17.07|17.26|17.06|2
1651376860000|2022-05-01 03:47:40|17.26|17.06|17.26|17.06|17.27|17.07|17.26|17.06|5
1651376870000|2022-05-01 03:47:50|17.27|17.07|17.27|17.07|17.27|17.07|17.27|17.07|1
1651376900000|2022-05-01 03:48:20|17.28|17.08|17.28|17.08|17.28|17.08|17.27|17.07|7
1651376910000|2022-05-01 03:48:30|17.27|17.07|17.28|17.08|17.28|17.08|17.27|17.07|4
1651376930000|2022-05-01 03:48:50|17.27|17.07|17.27|17.07|17.28|17.08|17.27|17.07|3
1651376940000|2022-05-01 03:49:00|17.28|17.08|17.28|17.08|17.28|17.08|17.27|17.07|3
1651376970000|2022-05-01 03:49:30|17.29|17.09|17.29|17.09|17.29|17.09|17.28|17.08|3
1651377000000|2022-05-01 03:50:00|17.3|17.1|17.3|17.1|17.3|17.1|17.3|17.1|1
1651377010000|2022-05-01 03:50:10|17.29|17.09|17.29|17.09|17.29|17.09|17.29|17.09|1
1651377030000|2022-05-01 03:50:30|17.3|17.1|17.3|17.1|17.3|17.1|17.3|17.1|1
1651377040000|2022-05-01 03:50:40|17.29|17.09|17.29|17.09|17.3|17.1|17.29|17.09|3
1651377050000|2022-05-01 03:50:50|17.3|17.1|17.29|17.09|17.3|17.1|17.29|17.09|2
1651377100000|2022-05-01 03:51:40|17.3|17.1|17.3|17.1|17.3|17.1|17.3|17.1|1
1651377120000|2022-05-01 03:52:00|17.29|17.09|17.29|17.09|17.3|17.1|17.29|17.09|5
1651377130000|2022-05-01 03:52:10|17.3|17.1|17.29|17.09|17.3|17.1|17.29|17.09|2
1651377140000|2022-05-01 03:52:20|17.28|17.08|17.28|17.08|17.28|17.08|17.28|17.08|1
1651377160000|2022-05-01 03:52:40|17.29|17.09|17.29|17.09|17.29|17.09|17.28|17.08|5
1651377170000|2022-05-01 03:52:50|17.28|17.08|17.29|17.09|17.29|17.09|17.28|17.08|8
1651377200000|2022-05-01 03:53:20|17.3|17.1|17.3|17.1|17.3|17.1|17.3|17.1|1
1651377230000|2022-05-01 03:53:50|17.29|17.09|17.3|17.1|17.3|17.1|17.29|17.09|2
1651377240000|2022-05-01 03:54:00|17.29|17.09|17.3|17.1|17.3|17.1|17.29|17.09|4
1651377250000|2022-05-01 03:54:10|17.31|17.11|17.31|17.11|17.31|17.11|17.31|17.11|1
1651377260000|2022-05-01 03:54:20|17.32|17.12|17.33|17.13|17.33|17.13|17.32|17.12|2
1651377270000|2022-05-01 03:54:30|17.34|17.14|17.34|17.14|17.34|17.14|17.34|17.14|1
1651377280000|2022-05-01 03:54:40|17.33|17.13|17.33|17.13|17.34|17.14|17.33|17.13|3
1651377310000|2022-05-01 03:55:10|17.32|17.12|17.32|17.12|17.33|17.13|17.32|17.12|3
1651377320000|2022-05-01 03:55:20|17.33|17.13|17.32|17.12|17.33|17.13|17.32|17.12|2
1651377330000|2022-05-01 03:55:30|17.33|17.13|17.33|17.13|17.33|17.13|17.32|17.12|3
1651377340000|2022-05-01 03:55:40|17.32|17.12|17.33|17.13|17.33|17.13|17.32|17.12|4
1651377350000|2022-05-01 03:55:50|17.32|17.12|17.33|17.13|17.33|17.13|17.32|17.12|4
1651377370000|2022-05-01 03:56:10|17.32|17.12|17.31|17.11|17.33|17.13|17.31|17.11|4
1651377400000|2022-05-01 03:56:40|17.32|17.12|17.32|17.12|17.32|17.12|17.32|17.12|1
1651377430000|2022-05-01 03:57:10|17.33|17.13|17.32|17.12|17.33|17.13|17.32|17.12|4
1651377450000|2022-05-01 03:57:30|17.31|17.11|17.32|17.12|17.32|17.12|17.31|17.11|6
1651377460000|2022-05-01 03:57:40|17.31|17.11|17.31|17.11|17.31|17.11|17.31|17.11|1
1651377470000|2022-05-01 03:57:50|17.3|17.1|17.3|17.1|17.31|17.11|17.3|17.1|3
1651377480000|2022-05-01 03:58:00|17.31|17.11|17.31|17.11|17.31|17.11|17.3|17.1|3
1651377490000|2022-05-01 03:58:10|17.3|17.1|17.31|17.11|17.31|17.11|17.3|17.1|4
1651377500000|2022-05-01 03:58:20|17.3|17.1|17.31|17.11|17.31|17.11|17.3|17.1|4
1651377510000|2022-05-01 03:58:30|17.3|17.1|17.31|17.11|17.31|17.11|17.3|17.1|2
1651377540000|2022-05-01 03:59:00|17.32|17.12|17.32|17.12|17.32|17.12|17.31|17.11|3
1651377560000|2022-05-01 03:59:20|17.31|17.11|17.32|17.12|17.32|17.12|17.31|17.11|2
1651377580000|2022-05-01 03:59:40|17.31|17.11|17.31|17.11|17.32|17.12|17.31|17.11|3
1651377590000|2022-05-01 03:59:50|17.32|17.12|17.32|17.12|17.32|17.12|17.31|17.11|3
1651377600000|2022-05-01 04:00:00|17.31|17.11|17.32|17.12|17.32|17.12|17.31|17.11|4
1651377610000|2022-05-01 04:00:10|17.31|17.11|17.31|17.11|17.32|17.12|17.3|17.1|9
1651377620000|2022-05-01 04:00:20|17.32|17.12|17.31|17.11|17.32|17.12|17.31|17.11|2
1651377630000|2022-05-01 04:00:30|17.32|17.12|17.32|17.12|17.32|17.12|17.32|17.12|1
1651377640000|2022-05-01 04:00:40|17.31|17.11|17.32|17.12|17.32|17.12|17.31|17.11|8
1651377650000|2022-05-01 04:00:50|17.31|17.11|17.31|17.11|17.31|17.11|17.31|17.11|1
1651377660000|2022-05-01 04:01:00|17.32|17.12|17.31|17.11|17.32|17.12|17.31|17.11|2
1651377670000|2022-05-01 04:01:10|17.32|17.12|17.32|17.12|17.32|17.12|17.31|17.11|3
1651377680000|2022-05-01 04:01:20|17.31|17.11|17.32|17.12|17.32|17.12|17.31|17.11|2
1651377840000|2022-05-01 04:04:00|17.33|17.13|17.32|17.12|17.33|17.13|17.32|17.12|2
1651377860000|2022-05-01 04:04:20|17.33|17.13|17.32|17.12|17.33|17.13|17.32|17.12|4
1651377900000|2022-05-01 04:05:00|17.33|17.13|17.33|17.13|17.33|17.13|17.33|17.13|1
1651377920000|2022-05-01 04:05:20|17.34|17.14|17.34|17.14|17.34|17.14|17.34|17.14|1
1651377960000|2022-05-01 04:06:00|17.33|17.13|17.33|17.13|17.33|17.13|17.33|17.13|1
1651377970000|2022-05-01 04:06:10|17.34|17.14|17.34|17.14|17.35|17.15|17.33|17.13|5
1651377980000|2022-05-01 04:06:20|17.35|17.15|17.36|17.16|17.36|17.16|17.34|17.14|4
1651377990000|2022-05-01 04:06:30|17.35|17.15|17.35|17.15|17.35|17.15|17.35|17.15|1
1651378000000|2022-05-01 04:06:40|17.36|17.16|17.35|17.15|17.36|17.16|17.35|17.15|4
1651378010000|2022-05-01 04:06:50|17.34|17.14|17.34|17.14|17.34|17.14|17.34|17.14|1
1651378030000|2022-05-01 04:07:10|17.35|17.15|17.35|17.15|17.35|17.15|17.35|17.15|1
1651378040000|2022-05-01 04:07:20|17.36|17.16|17.36|17.16|17.36|17.16|17.35|17.15|5
1651378050000|2022-05-01 04:07:30|17.35|17.15|17.35|17.15|17.36|17.16|17.35|17.15|3
1651378060000|2022-05-01 04:07:40|17.34|17.14|17.35|17.15|17.35|17.15|17.34|17.14|2
1651378070000|2022-05-01 04:07:50|17.34|17.14|17.35|17.15|17.35|17.15|17.34|17.14|2
1651378090000|2022-05-01 04:08:10|17.34|17.14|17.35|17.15|17.35|17.15|17.34|17.14|2
1651378100000|2022-05-01 04:08:20|17.34|17.14|17.35|17.15|17.35|17.15|17.34|17.14|4
1651378110000|2022-05-01 04:08:30|17.34|17.14|17.34|17.14|17.35|17.15|17.34|17.14|3
1651378140000|2022-05-01 04:09:00|17.33|17.13|17.34|17.14|17.34|17.14|17.33|17.13|2
1651378160000|2022-05-01 04:09:20|17.35|17.15|17.35|17.15|17.35|17.15|17.34|17.14|3
1651378190000|2022-05-01 04:09:50|17.36|17.16|17.36|17.16|17.36|17.16|17.36|17.16|1
1651378220000|2022-05-01 04:10:20|17.35|17.15|17.35|17.15|17.35|17.15|17.35|17.15|1
1651378350000|2022-05-01 04:12:30|17.36|17.16|17.35|17.15|17.36|17.16|17.35|17.15|2
1651378390000|2022-05-01 04:13:10|17.34|17.14|17.34|17.14|17.34|17.14|17.34|17.14|1
1651378400000|2022-05-01 04:13:20|17.33|17.13|17.32|17.12|17.33|17.13|17.32|17.12|2
1651378410000|2022-05-01 04:13:30|17.31|17.11|17.32|17.12|17.32|17.12|17.31|17.11|2
1651378420000|2022-05-01 04:13:40|17.33|17.13|17.34|17.14|17.34|17.14|17.33|17.13|2
1651378430000|2022-05-01 04:13:50|17.33|17.13|17.34|17.14|17.34|17.14|17.33|17.13|6
1651378440000|2022-05-01 04:14:00|17.33|17.13|17.33|17.13|17.34|17.14|17.33|17.13|3
1651378450000|2022-05-01 04:14:10|17.32|17.12|17.33|17.13|17.33|17.13|17.32|17.12|2
1651378480000|2022-05-01 04:14:40|17.32|17.12|17.32|17.12|17.33|17.13|17.32|17.12|3
1651378530000|2022-05-01 04:15:30|17.31|17.11|17.31|17.11|17.32|17.12|17.31|17.11|5
1651378540000|2022-05-01 04:15:40|17.32|17.12|17.32|17.12|17.33|17.13|17.32|17.12|7
1651378560000|2022-05-01 04:16:00|17.33|17.13|17.33|17.13|17.33|17.13|17.33|17.13|1
1651378570000|2022-05-01 04:16:10|17.34|17.14|17.33|17.13|17.34|17.14|17.33|17.13|2
1651378590000|2022-05-01 04:16:30|17.32|17.12|17.32|17.12|17.32|17.12|17.32|17.12|1
1651378620000|2022-05-01 04:17:00|17.31|17.11|17.31|17.11|17.32|17.12|17.31|17.11|3
1651378630000|2022-05-01 04:17:10|17.32|17.12|17.31|17.11|17.32|17.12|17.31|17.11|8
1651378640000|2022-05-01 04:17:20|17.32|17.12|17.31|17.11|17.32|17.12|17.31|17.11|2
1651378650000|2022-05-01 04:17:30|17.3|17.1|17.3|17.1|17.3|17.1|17.3|17.1|1
1651378660000|2022-05-01 04:17:40|17.29|17.09|17.29|17.09|17.29|17.09|17.29|17.09|1
1651378680000|2022-05-01 04:18:00|17.3|17.1|17.29|17.09|17.3|17.1|17.29|17.09|4
1651378690000|2022-05-01 04:18:10|17.3|17.1|17.29|17.09|17.3|17.1|17.29|17.09|4
1651378700000|2022-05-01 04:18:20|17.3|17.1|17.29|17.09|17.3|17.1|17.29|17.09|4
1651378710000|2022-05-01 04:18:30|17.3|17.1|17.3|17.1|17.3|17.1|17.29|17.09|3
1651378740000|2022-05-01 04:19:00|17.31|17.11|17.31|17.11|17.31|17.11|17.31|17.11|1
1651378760000|2022-05-01 04:19:20|17.3|17.1|17.3|17.1|17.31|17.11|17.3|17.1|3
1651378780000|2022-05-01 04:19:40|17.29|17.09|17.29|17.09|17.29|17.09|17.29|17.09|1
1651378790000|2022-05-01 04:19:50|17.3|17.1|17.3|17.1|17.3|17.1|17.3|17.1|1
1651378800000|2022-05-01 04:20:00|17.31|17.11|17.31|17.11|17.31|17.11|17.31|17.11|1
1651378820000|2022-05-01 04:20:20|17.32|17.12|17.32|17.12|17.32|17.12|17.31|17.11|5
1651378840000|2022-05-01 04:20:40|17.33|17.13|17.32|17.12|17.33|17.13|17.32|17.12|6
1651378850000|2022-05-01 04:20:50|17.33|17.13|17.33|17.13|17.33|17.13|17.33|17.13|1
1651378860000|2022-05-01 04:21:00|17.32|17.12|17.32|17.12|17.33|17.13|17.32|17.12|9
1651378870000|2022-05-01 04:21:10|17.33|17.13|17.32|17.12|17.33|17.13|17.32|17.12|2
1651378880000|2022-05-01 04:21:20|17.33|17.13|17.32|17.12|17.33|17.13|17.32|17.12|4
1651378890000|2022-05-01 04:21:30|17.33|17.13|17.33|17.13|17.33|17.13|17.32|17.12|3
1651378910000|2022-05-01 04:21:50|17.32|17.12|17.33|17.13|17.33|17.13|17.32|17.12|2
1651378930000|2022-05-01 04:22:10|17.32|17.12|17.33|17.13|17.33|17.13|17.32|17.12|2
1651378940000|2022-05-01 04:22:20|17.32|17.12|17.32|17.12|17.32|17.12|17.32|17.12|1
1651378990000|2022-05-01 04:23:10|17.33|17.13|17.32|17.12|17.33|17.13|17.32|17.12|2
1651379000000|2022-05-01 04:23:20|17.33|17.13|17.32|17.12|17.33|17.13|17.32|17.12|2
1651379010000|2022-05-01 04:23:30|17.33|17.13|17.32|17.12|17.33|17.13|17.32|17.12|6
1651379070000|2022-05-01 04:24:30|17.33|17.13|17.33|17.13|17.33|17.13|17.33|17.13|1
1651379130000|2022-05-01 04:25:30|17.32|17.12|17.32|17.12|17.33|17.13|17.32|17.12|5
1651379140000|2022-05-01 04:25:40|17.31|17.11|17.32|17.12|17.32|17.12|17.31|17.11|6
1651379150000|2022-05-01 04:25:50|17.31|17.11|17.32|17.12|17.32|17.12|17.31|17.11|4
1651379210000|2022-05-01 04:26:50|17.31|17.11|17.32|17.12|17.32|17.12|17.31|17.11|2
1651379230000|2022-05-01 04:27:10|17.31|17.11|17.32|17.12|17.32|17.12|17.31|17.11|2
1651379280000|2022-05-01 04:28:00|17.33|17.13|17.32|17.12|17.33|17.13|17.32|17.12|4
1651379290000|2022-05-01 04:28:10|17.33|17.13|17.32|17.12|17.33|17.13|17.32|17.12|2
1651379300000|2022-05-01 04:28:20|17.33|17.13|17.32|17.12|17.33|17.13|17.32|17.12|2
1651379310000|2022-05-01 04:28:30|17.33|17.13|17.33|17.13|17.33|17.13|17.32|17.12|7
1651379320000|2022-05-01 04:28:40|17.32|17.12|17.33|17.13|17.33|17.13|17.32|17.12|4
1651379330000|2022-05-01 04:28:50|17.32|17.12|17.32|17.12|17.33|17.13|17.32|17.12|7
1651379340000|2022-05-01 04:29:00|17.33|17.13|17.33|17.13|17.33|17.13|17.33|17.13|1
1651379360000|2022-05-01 04:29:20|17.34|17.14|17.34|17.14|17.34|17.14|17.33|17.13|3
1651379370000|2022-05-01 04:29:30|17.33|17.13|17.33|17.13|17.34|17.14|17.33|17.13|11
1651379380000|2022-05-01 04:29:40|17.34|17.14|17.33|17.13|17.34|17.14|17.33|17.13|2
1651379410000|2022-05-01 04:30:10|17.32|17.12|17.32|17.12|17.32|17.12|17.32|17.12|1
1651379420000|2022-05-01 04:30:20|17.31|17.11|17.32|17.12|17.32|17.12|17.31|17.11|6
1651379450000|2022-05-01 04:30:50|17.33|17.13|17.33|17.13|17.33|17.13|17.33|17.13|1
1651379470000|2022-05-01 04:31:10|17.32|17.12|17.32|17.12|17.32|17.12|17.32|17.12|1
1651379490000|2022-05-01 04:31:30|17.33|17.13|17.32|17.12|17.33|17.13|17.32|17.12|2
1651379510000|2022-05-01 04:31:50|17.33|17.13|17.33|17.13|17.33|17.13|17.32|17.12|5
1651379550000|2022-05-01 04:32:30|17.32|17.12|17.32|17.12|17.33|17.13|17.32|17.12|3
1651379560000|2022-05-01 04:32:40|17.33|17.13|17.33|17.13|17.34|17.14|17.33|17.13|3
1651379570000|2022-05-01 04:32:50|17.34|17.14|17.34|17.14|17.34|17.14|17.33|17.13|3
1651379580000|2022-05-01 04:33:00|17.33|17.13|17.33|17.13|17.33|17.13|17.33|17.13|1
1651379590000|2022-05-01 04:33:10|17.32|17.12|17.32|17.12|17.32|17.12|17.32|17.12|1
1651379600000|2022-05-01 04:33:20|17.33|17.13|17.33|17.13|17.33|17.13|17.33|17.13|1
1651379610000|2022-05-01 04:33:30|17.32|17.12|17.32|17.12|17.32|17.12|17.32|17.12|1
1651379630000|2022-05-01 04:33:50|17.33|17.13|17.32|17.12|17.33|17.13|17.32|17.12|4
1651379640000|2022-05-01 04:34:00|17.33|17.13|17.32|17.12|17.33|17.13|17.32|17.12|4
1651379650000|2022-05-01 04:34:10|17.33|17.13|17.32|17.12|17.33|17.13|17.32|17.12|2
1651379660000|2022-05-01 04:34:20|17.33|17.13|17.34|17.14|17.34|17.14|17.33|17.13|2
1651379740000|2022-05-01 04:35:40|17.33|17.13|17.33|17.13|17.33|17.13|17.33|17.13|1
1651379760000|2022-05-01 04:36:00|17.32|17.12|17.33|17.13|17.33|17.13|17.32|17.12|2
1651379820000|2022-05-01 04:37:00|17.34|17.14|17.34|17.14|17.34|17.14|17.34|17.14|1
1651379840000|2022-05-01 04:37:20|17.35|17.15|17.34|17.14|17.35|17.15|17.34|17.14|6
1651379860000|2022-05-01 04:37:40|17.33|17.13|17.33|17.13|17.34|17.14|17.33|17.13|3
1651379870000|2022-05-01 04:37:50|17.34|17.14|17.34|17.14|17.34|17.14|17.33|17.13|7
1651379880000|2022-05-01 04:38:00|17.33|17.13|17.33|17.13|17.33|17.13|17.32|17.12|5
1651379940000|2022-05-01 04:39:00|17.32|17.12|17.32|17.12|17.32|17.12|17.32|17.12|1
1651380030000|2022-05-01 04:40:30|17.31|17.11|17.31|17.11|17.31|17.11|17.31|17.11|1
1651380070000|2022-05-01 04:41:10|17.32|17.12|17.32|17.12|17.32|17.12|17.31|17.11|5
1651380130000|2022-05-01 04:42:10|17.31|17.11|17.32|17.12|17.32|17.12|17.31|17.11|2
1651380140000|2022-05-01 04:42:20|17.31|17.11|17.32|17.12|17.32|17.12|17.31|17.11|2
1651380160000|2022-05-01 04:42:40|17.31|17.11|17.32|17.12|17.32|17.12|17.31|17.11|6
1651380170000|2022-05-01 04:42:50|17.31|17.11|17.32|17.12|17.32|17.12|17.31|17.11|4
1651380180000|2022-05-01 04:43:00|17.31|17.11|17.32|17.12|17.32|17.12|17.31|17.11|2
1651380190000|2022-05-01 04:43:10|17.31|17.11|17.31|17.11|17.32|17.12|17.31|17.11|3
1651380210000|2022-05-01 04:43:30|17.32|17.12|17.32|17.12|17.32|17.12|17.32|17.12|1
1651380220000|2022-05-01 04:43:40|17.31|17.11|17.31|17.11|17.31|17.11|17.31|17.11|1
1651380240000|2022-05-01 04:44:00|17.32|17.12|17.32|17.12|17.32|17.12|17.32|17.12|1
1651380250000|2022-05-01 04:44:10|17.31|17.11|17.32|17.12|17.32|17.12|17.31|17.11|2
1651380270000|2022-05-01 04:44:30|17.31|17.11|17.32|17.12|17.32|17.12|17.31|17.11|8
1651380280000|2022-05-01 04:44:40|17.31|17.11|17.32|17.12|17.32|17.12|17.31|17.11|2
1651380300000|2022-05-01 04:45:00|17.31|17.11|17.31|17.11|17.31|17.11|17.31|17.11|1
1651380350000|2022-05-01 04:45:50|17.32|17.12|17.32|17.12|17.32|17.12|17.32|17.12|1
1651380520000|2022-05-01 04:48:40|17.31|17.11|17.31|17.11|17.32|17.12|17.31|17.11|3
1651380560000|2022-05-01 04:49:20|17.3|17.1|17.3|17.1|17.3|17.1|17.3|17.1|1
1651380580000|2022-05-01 04:49:40|17.31|17.11|17.31|17.11|17.31|17.11|17.31|17.11|1
1651380600000|2022-05-01 04:50:00|17.3|17.1|17.3|17.1|17.3|17.1|17.3|17.1|1
1651380620000|2022-05-01 04:50:20|17.29|17.09|17.29|17.09|17.29|17.09|17.29|17.09|1
1651380630000|2022-05-01 04:50:30|17.28|17.08|17.29|17.09|17.29|17.09|17.28|17.08|2
1651380650000|2022-05-01 04:50:50|17.3|17.1|17.29|17.09|17.3|17.1|17.29|17.09|8
1651380660000|2022-05-01 04:51:00|17.3|17.1|17.29|17.09|17.3|17.1|17.29|17.09|6
1651380670000|2022-05-01 04:51:10|17.3|17.1|17.3|17.1|17.3|17.1|17.29|17.09|3
1651380680000|2022-05-01 04:51:20|17.29|17.09|17.3|17.1|17.3|17.1|17.29|17.09|4
1651380730000|2022-05-01 04:52:10|17.31|17.11|17.31|17.11|17.31|17.11|17.3|17.1|3
1651380760000|2022-05-01 04:52:40|17.3|17.1|17.3|17.1|17.3|17.1|17.3|17.1|1
1651380790000|2022-05-01 04:53:10|17.29|17.09|17.3|17.1|17.3|17.1|17.29|17.09|6
1651380800000|2022-05-01 04:53:20|17.29|17.09|17.29|17.09|17.29|17.09|17.29|17.09|1
1651380810000|2022-05-01 04:53:30|17.3|17.1|17.29|17.09|17.3|17.1|17.29|17.09|8
1651380820000|2022-05-01 04:53:40|17.3|17.1|17.29|17.09|17.3|17.1|17.29|17.09|8
1651380830000|2022-05-01 04:53:50|17.3|17.1|17.29|17.09|17.3|17.1|17.29|17.09|2
1651380840000|2022-05-01 04:54:00|17.3|17.1|17.29|17.09|17.3|17.1|17.29|17.09|2
1651380860000|2022-05-01 04:54:20|17.28|17.08|17.29|17.09|17.29|17.09|17.28|17.08|2
1651380880000|2022-05-01 04:54:40|17.3|17.1|17.29|17.09|17.3|17.1|17.29|17.09|4
1651380910000|2022-05-01 04:55:10|17.3|17.1|17.3|17.1|17.3|17.1|17.3|17.1|1
1651380950000|2022-05-01 04:55:50|17.31|17.11|17.33|17.13|17.33|17.13|17.31|17.11|3
1651380960000|2022-05-01 04:56:00|17.34|17.14|17.34|17.14|17.34|17.14|17.34|17.14|1
1651380980000|2022-05-01 04:56:20|17.35|17.15|17.35|17.15|17.35|17.15|17.34|17.14|3
1651380990000|2022-05-01 04:56:30|17.34|17.14|17.34|17.14|17.34|17.14|17.33|17.13|7
1651381010000|2022-05-01 04:56:50|17.33|17.13|17.34|17.14|17.34|17.14|17.33|17.13|4
1651381020000|2022-05-01 04:57:00|17.33|17.13|17.33|17.13|17.34|17.14|17.33|17.13|3
1651381030000|2022-05-01 04:57:10|17.32|17.12|17.32|17.12|17.33|17.13|17.32|17.12|3
1651381040000|2022-05-01 04:57:20|17.33|17.13|17.33|17.13|17.33|17.13|17.32|17.12|3
1651381050000|2022-05-01 04:57:30|17.32|17.12|17.33|17.13|17.33|17.13|17.32|17.12|4
1651381060000|2022-05-01 04:57:40|17.32|17.12|17.33|17.13|17.33|17.13|17.32|17.12|2
1651381070000|2022-05-01 04:57:50|17.32|17.12|17.32|17.12|17.32|17.12|17.32|17.12|1
1651381090000|2022-05-01 04:58:10|17.33|17.13|17.33|17.13|17.33|17.13|17.33|17.13|1
1651381180000|2022-05-01 04:59:40|17.34|17.14|17.34|17.14|17.34|17.14|17.33|17.13|3
1651381200000|2022-05-01 05:00:00|17.35|17.15|17.35|17.15|17.35|17.15|17.34|17.14|3
1651381210000|2022-05-01 05:00:10|17.36|17.16|17.35|17.15|17.36|17.16|17.35|17.15|2
1651381240000|2022-05-01 05:00:40|17.34|17.14|17.32|17.12|17.34|17.14|17.32|17.12|7
1651381250000|2022-05-01 05:00:50|17.33|17.13|17.33|17.13|17.33|17.13|17.33|17.13|1
1651381260000|2022-05-01 05:01:00|17.32|17.12|17.32|17.12|17.33|17.13|17.32|17.12|3
1651381270000|2022-05-01 05:01:10|17.31|17.11|17.31|17.11|17.32|17.12|17.31|17.11|5
1651381320000|2022-05-01 05:02:00|17.3|17.1|17.3|17.1|17.31|17.11|17.3|17.1|3
1651381330000|2022-05-01 05:02:10|17.31|17.11|17.31|17.11|17.31|17.11|17.3|17.1|3
1651381340000|2022-05-01 05:02:20|17.3|17.1|17.31|17.11|17.31|17.11|17.3|17.1|4
1651381350000|2022-05-01 05:02:30|17.32|17.12|17.32|17.12|17.32|17.12|17.32|17.12|1
1651381360000|2022-05-01 05:02:40|17.31|17.11|17.31|17.11|17.32|17.12|17.31|17.11|3
1651381380000|2022-05-01 05:03:00|17.3|17.1|17.31|17.11|17.31|17.11|17.3|17.1|2
1651381390000|2022-05-01 05:03:10|17.3|17.1|17.31|17.11|17.31|17.11|17.3|17.1|2
1651381400000|2022-05-01 05:03:20|17.32|17.12|17.31|17.11|17.32|17.12|17.31|17.11|2
1651381410000|2022-05-01 05:03:30|17.32|17.12|17.32|17.12|17.32|17.12|17.32|17.12|1
1651381420000|2022-05-01 05:03:40|17.31|17.11|17.31|17.11|17.31|17.11|17.31|17.11|1
1651381440000|2022-05-01 05:04:00|17.32|17.12|17.31|17.11|17.32|17.12|17.31|17.11|8
1651381450000|2022-05-01 05:04:10|17.32|17.12|17.32|17.12|17.32|17.12|17.31|17.11|3
1651381500000|2022-05-01 05:05:00|17.31|17.11|17.32|17.12|17.32|17.12|17.31|17.11|2
1651381510000|2022-05-01 05:05:10|17.31|17.11|17.31|17.11|17.32|17.12|17.31|17.11|3
1651381570000|2022-05-01 05:06:10|17.3|17.1|17.3|17.1|17.31|17.11|17.3|17.1|3
1651381600000|2022-05-01 05:06:40|17.29|17.09|17.3|17.1|17.3|17.1|17.29|17.09|2
1651381640000|2022-05-01 05:07:20|17.29|17.09|17.32|17.12|17.32|17.12|17.29|17.09|6
1651381650000|2022-05-01 05:07:30|17.31|17.11|17.31|17.11|17.32|17.12|17.31|17.11|5
1651381670000|2022-05-01 05:07:50|17.32|17.12|17.33|17.13|17.33|17.13|17.32|17.12|4
1651381770000|2022-05-01 05:09:30|17.34|17.14|17.35|17.15|17.35|17.15|17.34|17.14|2
1651381790000|2022-05-01 05:09:50|17.36|17.16|17.36|17.16|17.36|17.16|17.36|17.16|1
1651381800000|2022-05-01 05:10:00|17.37|17.17|17.37|17.17|17.37|17.17|17.37|17.17|1
1651381810000|2022-05-01 05:10:10|17.36|17.16|17.36|17.16|17.36|17.16|17.36|17.16|1
1651381820000|2022-05-01 05:10:20|17.37|17.17|17.37|17.17|17.37|17.17|17.37|17.17|1
1651381850000|2022-05-01 05:10:50|17.38|17.18|17.39|17.19|17.39|17.19|17.37|17.17|6
1651381870000|2022-05-01 05:11:10|17.4|17.2|17.4|17.2|17.4|17.2|17.39|17.19|9
1651381880000|2022-05-01 05:11:20|17.41|17.21|17.4|17.2|17.41|17.21|17.4|17.2|4
1651381890000|2022-05-01 05:11:30|17.39|17.19|17.4|17.2|17.4|17.2|17.39|17.19|8
1651381900000|2022-05-01 05:11:40|17.41|17.21|17.42|17.22|17.42|17.22|17.41|17.21|6
1651381910000|2022-05-01 05:11:50|17.41|17.21|17.39|17.19|17.42|17.22|17.39|17.19|5
1651381920000|2022-05-01 05:12:00|17.4|17.2|17.39|17.19|17.4|17.2|17.39|17.19|2
1651381930000|2022-05-01 05:12:10|17.4|17.2|17.39|17.19|17.4|17.2|17.39|17.19|4
1651381950000|2022-05-01 05:12:30|17.4|17.2|17.4|17.2|17.4|17.2|17.39|17.19|3
1651381960000|2022-05-01 05:12:40|17.39|17.19|17.4|17.2|17.4|17.2|17.39|17.19|4
1651381970000|2022-05-01 05:12:50|17.39|17.19|17.39|17.19|17.4|17.2|17.39|17.19|11
1651381990000|2022-05-01 05:13:10|17.4|17.2|17.4|17.2|17.4|17.2|17.4|17.2|1
1651382000000|2022-05-01 05:13:20|17.41|17.21|17.41|17.21|17.41|17.21|17.41|17.21|1
1651382010000|2022-05-01 05:13:30|17.42|17.22|17.41|17.21|17.42|17.22|17.41|17.21|2
1651382020000|2022-05-01 05:13:40|17.4|17.2|17.41|17.21|17.41|17.21|17.4|17.2|4
1651382030000|2022-05-01 05:13:50|17.42|17.22|17.41|17.21|17.42|17.22|17.41|17.21|2
1651382040000|2022-05-01 05:14:00|17.42|17.22|17.41|17.21|17.42|17.22|17.41|17.21|4
1651382050000|2022-05-01 05:14:10|17.42|17.22|17.42|17.22|17.42|17.22|17.41|17.21|3
1651382060000|2022-05-01 05:14:20|17.41|17.21|17.4|17.2|17.42|17.22|17.4|17.2|6
1651382070000|2022-05-01 05:14:30|17.41|17.21|17.41|17.21|17.41|17.21|17.41|17.21|1
1651382080000|2022-05-01 05:14:40|17.42|17.22|17.42|17.22|17.42|17.22|17.42|17.22|1
1651382090000|2022-05-01 05:14:50|17.43|17.23|17.44|17.24|17.44|17.24|17.43|17.23|2
1651382100000|2022-05-01 05:15:00|17.45|17.25|17.46|17.26|17.46|17.26|17.45|17.25|2
1651382110000|2022-05-01 05:15:10|17.45|17.25|17.44|17.24|17.45|17.25|17.44|17.24|2
1651382120000|2022-05-01 05:15:20|17.45|17.25|17.45|17.25|17.46|17.26|17.45|17.25|3
1651382130000|2022-05-01 05:15:30|17.46|17.26|17.46|17.26|17.46|17.26|17.46|17.26|1
1651382140000|2022-05-01 05:15:40|17.45|17.25|17.46|17.26|17.46|17.26|17.45|17.25|2
1651382160000|2022-05-01 05:16:00|17.47|17.27|17.47|17.27|17.47|17.27|17.46|17.26|5
1651382170000|2022-05-01 05:16:10|17.46|17.26|17.47|17.27|17.48|17.28|17.46|17.26|4
1651382180000|2022-05-01 05:16:20|17.46|17.26|17.46|17.26|17.47|17.27|17.46|17.26|3
1651382190000|2022-05-01 05:16:30|17.47|17.27|17.47|17.27|17.47|17.27|17.47|17.27|1
1651382200000|2022-05-01 05:16:40|17.46|17.26|17.46|17.26|17.46|17.26|17.46|17.26|1
1651382210000|2022-05-01 05:16:50|17.47|17.27|17.46|17.26|17.47|17.27|17.46|17.26|2
1651382220000|2022-05-01 05:17:00|17.45|17.25|17.45|17.25|17.45|17.25|17.45|17.25|1
1651382240000|2022-05-01 05:17:20|17.46|17.26|17.46|17.26|17.46|17.26|17.46|17.26|1
1651382260000|2022-05-01 05:17:40|17.45|17.25|17.45|17.25|17.46|17.26|17.45|17.25|7
1651382270000|2022-05-01 05:17:50|17.46|17.26|17.47|17.27|17.47|17.27|17.46|17.26|2
1651382290000|2022-05-01 05:18:10|17.46|17.26|17.47|17.27|17.47|17.27|17.46|17.26|2
1651382320000|2022-05-01 05:18:40|17.48|17.28|17.48|17.28|17.48|17.28|17.47|17.27|3
1651382330000|2022-05-01 05:18:50|17.47|17.27|17.47|17.27|17.47|17.27|17.47|17.27|1
1651382340000|2022-05-01 05:19:00|17.46|17.26|17.46|17.26|17.47|17.27|17.46|17.26|3
1651382350000|2022-05-01 05:19:10|17.47|17.27|17.47|17.27|17.47|17.27|17.47|17.27|1
1651382400000|2022-05-01 05:20:00|17.48|17.28|17.48|17.28|17.48|17.28|17.47|17.27|5
1651382410000|2022-05-01 05:20:10|17.47|17.27|17.49|17.29|17.49|17.29|17.47|17.27|3
1651382420000|2022-05-01 05:20:20|17.48|17.28|17.48|17.28|17.48|17.28|17.48|17.28|1
1651382430000|2022-05-01 05:20:30|17.49|17.29|17.49|17.29|17.49|17.29|17.48|17.28|3
1651382440000|2022-05-01 05:20:40|17.5|17.3|17.5|17.3|17.5|17.3|17.49|17.29|5
1651382480000|2022-05-01 05:21:20|17.51|17.31|17.58|17.38|17.58|17.38|17.51|17.31|9
1651382500000|2022-05-01 05:21:40|17.57|17.37|17.56|17.36|17.57|17.37|17.55|17.35|8
1651382510000|2022-05-01 05:21:50|17.55|17.35|17.56|17.36|17.56|17.36|17.54|17.34|8
1651382520000|2022-05-01 05:22:00|17.57|17.37|17.56|17.36|17.57|17.37|17.56|17.36|2
1651382530000|2022-05-01 05:22:10|17.57|17.37|17.57|17.37|17.57|17.37|17.56|17.36|5
1651382550000|2022-05-01 05:22:30|17.58|17.38|17.57|17.37|17.58|17.38|17.57|17.37|4
1651382580000|2022-05-01 05:23:00|17.58|17.38|17.57|17.37|17.58|17.38|17.57|17.37|2
1651382590000|2022-05-01 05:23:10|17.58|17.38|17.58|17.38|17.58|17.38|17.58|17.38|1
1651382600000|2022-05-01 05:23:20|17.59|17.39|17.58|17.38|17.59|17.39|17.58|17.38|4
1651382610000|2022-05-01 05:23:30|17.59|17.39|17.59|17.39|17.6|17.4|17.59|17.39|5
1651382620000|2022-05-01 05:23:40|17.6|17.4|17.6|17.4|17.6|17.4|17.59|17.39|5
1651382630000|2022-05-01 05:23:50|17.59|17.39|17.6|17.4|17.6|17.4|17.59|17.39|8
1651382640000|2022-05-01 05:24:00|17.59|17.39|17.59|17.39|17.59|17.39|17.59|17.39|1
1651382650000|2022-05-01 05:24:10|17.6|17.4|17.59|17.39|17.6|17.4|17.59|17.39|2
1651382660000|2022-05-01 05:24:20|17.58|17.38|17.58|17.38|17.58|17.38|17.58|17.38|1
1651382670000|2022-05-01 05:24:30|17.59|17.39|17.58|17.38|17.59|17.39|17.57|17.37|4
1651382680000|2022-05-01 05:24:40|17.59|17.39|17.58|17.38|17.59|17.39|17.58|17.38|2
1651382710000|2022-05-01 05:25:10|17.57|17.37|17.57|17.37|17.58|17.38|17.57|17.37|3
1651382720000|2022-05-01 05:25:20|17.58|17.38|17.58|17.38|17.58|17.38|17.58|17.38|1
1651382730000|2022-05-01 05:25:30|17.57|17.37|17.57|17.37|17.57|17.37|17.57|17.37|1
1651382750000|2022-05-01 05:25:50|17.56|17.36|17.56|17.36|17.56|17.36|17.56|17.36|1
1651382760000|2022-05-01 05:26:00|17.57|17.37|17.56|17.36|17.57|17.37|17.56|17.36|6
1651382770000|2022-05-01 05:26:10|17.57|17.37|17.57|17.37|17.57|17.37|17.56|17.36|3
1651382790000|2022-05-01 05:26:30|17.58|17.38|17.59|17.39|17.59|17.39|17.57|17.37|6
1651382810000|2022-05-01 05:26:50|17.6|17.4|17.6|17.4|17.6|17.4|17.6|17.4|1
1651382820000|2022-05-01 05:27:00|17.59|17.39|17.59|17.39|17.6|17.4|17.59|17.39|3
1651382870000|2022-05-01 05:27:50|17.6|17.4|17.6|17.4|17.6|17.4|17.6|17.4|1
1651382930000|2022-05-01 05:28:50|17.61|17.41|17.61|17.41|17.61|17.41|17.61|17.41|1
1651382950000|2022-05-01 05:29:10|17.6|17.4|17.6|17.4|17.6|17.4|17.6|17.4|1
1651383000000|2022-05-01 05:30:00|17.61|17.41|17.61|17.41|17.61|17.41|17.6|17.4|3
1651383010000|2022-05-01 05:30:10|17.6|17.4|17.61|17.41|17.61|17.41|17.6|17.4|4
1651383020000|2022-05-01 05:30:20|17.6|17.4|17.61|17.41|17.61|17.41|17.6|17.4|6
1651383030000|2022-05-01 05:30:30|17.6|17.4|17.61|17.41|17.61|17.41|17.6|17.4|6
1651383040000|2022-05-01 05:30:40|17.62|17.42|17.63|17.43|17.64|17.44|17.62|17.42|10
1651383050000|2022-05-01 05:30:50|17.62|17.42|17.62|17.42|17.62|17.42|17.62|17.42|1
1651383060000|2022-05-01 05:31:00|17.61|17.41|17.61|17.41|17.62|17.42|17.61|17.41|3
1651383070000|2022-05-01 05:31:10|17.6|17.4|17.61|17.41|17.61|17.41|17.6|17.4|4
1651383080000|2022-05-01 05:31:20|17.6|17.4|17.6|17.4|17.6|17.4|17.6|17.4|1
1651383090000|2022-05-01 05:31:30|17.59|17.39|17.59|17.39|17.6|17.4|17.59|17.39|3
1651383100000|2022-05-01 05:31:40|17.58|17.38|17.56|17.36|17.58|17.38|17.56|17.36|5
1651383110000|2022-05-01 05:31:50|17.57|17.37|17.55|17.35|17.57|17.37|17.55|17.35|5
1651383130000|2022-05-01 05:32:10|17.56|17.36|17.57|17.37|17.57|17.37|17.56|17.36|2
1651383140000|2022-05-01 05:32:20|17.58|17.38|17.58|17.38|17.58|17.38|17.58|17.38|1
1651383170000|2022-05-01 05:32:50|17.57|17.37|17.58|17.38|17.58|17.38|17.57|17.37|6
1651383180000|2022-05-01 05:33:00|17.57|17.37|17.57|17.37|17.58|17.38|17.57|17.37|3
1651383190000|2022-05-01 05:33:10|17.58|17.38|17.57|17.37|17.58|17.38|17.57|17.37|4
1651383210000|2022-05-01 05:33:30|17.56|17.36|17.56|17.36|17.57|17.37|17.56|17.36|9
1651383220000|2022-05-01 05:33:40|17.57|17.37|17.57|17.37|17.57|17.37|17.56|17.36|3
1651383260000|2022-05-01 05:34:20|17.58|17.38|17.58|17.38|17.58|17.38|17.58|17.38|1
1651383270000|2022-05-01 05:34:30|17.59|17.39|17.59|17.39|17.59|17.39|17.58|17.38|3
1651383290000|2022-05-01 05:34:50|17.58|17.38|17.58|17.38|17.59|17.39|17.58|17.38|3
1651383300000|2022-05-01 05:35:00|17.57|17.37|17.57|17.37|17.57|17.37|17.57|17.37|1
1651383350000|2022-05-01 05:35:50|17.58|17.38|17.57|17.37|17.58|17.38|17.57|17.37|2
1651383370000|2022-05-01 05:36:10|17.56|17.36|17.57|17.37|17.57|17.37|17.56|17.36|2
1651383390000|2022-05-01 05:36:30|17.58|17.38|17.58|17.38|17.58|17.38|17.57|17.37|3
1651383410000|2022-05-01 05:36:50|17.59|17.39|17.59|17.39|17.59|17.39|17.59|17.39|1
1651383420000|2022-05-01 05:37:00|17.58|17.38|17.58|17.38|17.58|17.38|17.58|17.38|1
1651383490000|2022-05-01 05:38:10|17.59|17.39|17.59|17.39|17.59|17.39|17.59|17.39|1
1651383530000|2022-05-01 05:38:50|17.58|17.38|17.58|17.38|17.58|17.38|17.58|17.38|1
1651383550000|2022-05-01 05:39:10|17.57|17.37|17.57|17.37|17.57|17.37|17.57|17.37|1
1651383560000|2022-05-01 05:39:20|17.56|17.36|17.55|17.35|17.56|17.36|17.54|17.34|4
1651383570000|2022-05-01 05:39:30|17.54|17.34|17.54|17.34|17.54|17.34|17.54|17.34|1
1651383580000|2022-05-01 05:39:40|17.55|17.35|17.56|17.36|17.56|17.36|17.55|17.35|2
1651383590000|2022-05-01 05:39:50|17.57|17.37|17.57|17.37|17.57|17.37|17.56|17.36|3
1651383600000|2022-05-01 05:40:00|17.58|17.38|17.57|17.37|17.58|17.38|17.57|17.37|6
1651383610000|2022-05-01 05:40:10|17.58|17.38|17.57|17.37|17.58|17.38|17.57|17.37|4
1651383620000|2022-05-01 05:40:20|17.58|17.38|17.58|17.38|17.58|17.38|17.57|17.37|3
1651383670000|2022-05-01 05:41:10|17.57|17.37|17.57|17.37|17.57|17.37|17.57|17.37|1
1651383700000|2022-05-01 05:41:40|17.58|17.38|17.58|17.38|17.59|17.39|17.58|17.38|5
1651383710000|2022-05-01 05:41:50|17.59|17.39|17.59|17.39|17.59|17.39|17.58|17.38|3
1651383720000|2022-05-01 05:42:00|17.58|17.38|17.58|17.38|17.59|17.39|17.58|17.38|5
1651383730000|2022-05-01 05:42:10|17.59|17.39|17.59|17.39|17.59|17.39|17.58|17.38|3
1651383750000|2022-05-01 05:42:30|17.58|17.38|17.58|17.38|17.58|17.38|17.58|17.38|1
1651383840000|2022-05-01 05:44:00|17.57|17.37|17.57|17.37|17.57|17.37|17.57|17.37|1
1651383850000|2022-05-01 05:44:10|17.56|17.36|17.57|17.37|17.57|17.37|17.56|17.36|2
1651383880000|2022-05-01 05:44:40|17.58|17.38|17.57|17.37|17.58|17.38|17.57|17.37|10
1651383890000|2022-05-01 05:44:50|17.58|17.38|17.57|17.37|17.58|17.38|17.57|17.37|14
1651383900000|2022-05-01 05:45:00|17.58|17.38|17.57|17.37|17.58|17.38|17.57|17.37|2
1651383920000|2022-05-01 05:45:20|17.56|17.36|17.56|17.36|17.57|17.37|17.56|17.36|3
1651383930000|2022-05-01 05:45:30|17.57|17.37|17.56|17.36|17.57|17.37|17.56|17.36|4
1651383960000|2022-05-01 05:46:00|17.55|17.35|17.55|17.35|17.56|17.36|17.55|17.35|5
1651383970000|2022-05-01 05:46:10|17.54|17.34|17.54|17.34|17.55|17.35|17.54|17.34|3
1651383980000|2022-05-01 05:46:20|17.53|17.33|17.52|17.32|17.53|17.33|17.52|17.32|4
1651383990000|2022-05-01 05:46:30|17.51|17.31|17.51|17.31|17.52|17.32|17.51|17.31|3
1651384000000|2022-05-01 05:46:40|17.52|17.32|17.51|17.31|17.52|17.32|17.51|17.31|4
1651384010000|2022-05-01 05:46:50|17.52|17.32|17.53|17.33|17.53|17.33|17.52|17.32|2
1651384020000|2022-05-01 05:47:00|17.52|17.32|17.52|17.32|17.53|17.33|17.52|17.32|3
1651384060000|2022-05-01 05:47:40|17.51|17.31|17.52|17.32|17.52|17.32|17.51|17.31|4
1651384070000|2022-05-01 05:47:50|17.51|17.31|17.51|17.31|17.52|17.32|17.51|17.31|7
1651384080000|2022-05-01 05:48:00|17.5|17.3|17.51|17.31|17.51|17.31|17.5|17.3|4
1651384100000|2022-05-01 05:48:20|17.52|17.32|17.52|17.32|17.52|17.32|17.52|17.32|1
1651384110000|2022-05-01 05:48:30|17.51|17.31|17.51|17.31|17.51|17.31|17.51|17.31|1
1651384120000|2022-05-01 05:48:40|17.52|17.32|17.52|17.32|17.52|17.32|17.52|17.32|1
1651384140000|2022-05-01 05:49:00|17.51|17.31|17.52|17.32|17.52|17.32|17.51|17.31|6
1651384160000|2022-05-01 05:49:20|17.53|17.33|17.53|17.33|17.53|17.33|17.53|17.33|1
1651384180000|2022-05-01 05:49:40|17.52|17.32|17.52|17.32|17.52|17.32|17.52|17.32|1
1651384240000|2022-05-01 05:50:40|17.53|17.33|17.53|17.33|17.53|17.33|17.53|17.33|1
1651384250000|2022-05-01 05:50:50|17.52|17.32|17.52|17.32|17.52|17.32|17.52|17.32|1
1651384290000|2022-05-01 05:51:30|17.51|17.31|17.51|17.31|17.52|17.32|17.51|17.31|3
1651384300000|2022-05-01 05:51:40|17.52|17.32|17.53|17.33|17.53|17.33|17.52|17.32|2
1651384310000|2022-05-01 05:51:50|17.52|17.32|17.52|17.32|17.52|17.32|17.52|17.32|1
1651384320000|2022-05-01 05:52:00|17.53|17.33|17.53|17.33|17.53|17.33|17.52|17.32|5
1651384330000|2022-05-01 05:52:10|17.52|17.32|17.53|17.33|17.53|17.33|17.52|17.32|4
1651384380000|2022-05-01 05:53:00|17.54|17.34|17.54|17.34|17.54|17.34|17.54|17.34|1
1651384530000|2022-05-01 05:55:30|17.53|17.33|17.53|17.33|17.53|17.33|17.53|17.33|1
1651384540000|2022-05-01 05:55:40|17.54|17.34|17.53|17.33|17.54|17.34|17.53|17.33|2
1651384550000|2022-05-01 05:55:50|17.54|17.34|17.54|17.34|17.54|17.34|17.53|17.33|3
1651384630000|2022-05-01 05:57:10|17.55|17.35|17.55|17.35|17.55|17.35|17.55|17.35|1
1651384660000|2022-05-01 05:57:40|17.56|17.36|17.6|17.4|17.6|17.4|17.56|17.36|7
1651384670000|2022-05-01 05:57:50|17.59|17.39|17.6|17.4|17.6|17.4|17.59|17.39|4
1651384690000|2022-05-01 05:58:10|17.61|17.41|17.61|17.41|17.61|17.41|17.61|17.41|1
1651384700000|2022-05-01 05:58:20|17.6|17.4|17.6|17.4|17.6|17.4|17.6|17.4|1
1651384710000|2022-05-01 05:58:30|17.59|17.39|17.59|17.39|17.59|17.39|17.59|17.39|1
1651384730000|2022-05-01 05:58:50|17.58|17.38|17.58|17.38|17.59|17.39|17.58|17.38|5
1651384740000|2022-05-01 05:59:00|17.59|17.39|17.58|17.38|17.59|17.39|17.58|17.38|2
1651384750000|2022-05-01 05:59:10|17.57|17.37|17.57|17.37|17.58|17.38|17.57|17.37|5
1651384760000|2022-05-01 05:59:20|17.58|17.38|17.58|17.38|17.58|17.38|17.58|17.38|1
1651384780000|2022-05-01 05:59:40|17.59|17.39|17.59|17.39|17.59|17.39|17.59|17.39|1
1651384800000|2022-05-01 06:00:00|17.6|17.4|17.6|17.4|17.6|17.4|17.59|17.39|5
1651384810000|2022-05-01 06:00:10|17.61|17.41|17.6|17.4|17.61|17.41|17.6|17.4|4
1651384820000|2022-05-01 06:00:20|17.61|17.41|17.61|17.41|17.61|17.41|17.6|17.4|3
1651384830000|2022-05-01 06:00:30|17.6|17.4|17.6|17.4|17.6|17.4|17.6|17.4|1
1651384840000|2022-05-01 06:00:40|17.59|17.39|17.59|17.39|17.59|17.39|17.59|17.39|1
1651384850000|2022-05-01 06:00:50|17.58|17.38|17.58|17.38|17.58|17.38|17.58|17.38|1
1651384860000|2022-05-01 06:01:00|17.57|17.37|17.58|17.38|17.58|17.38|17.57|17.37|2
1651384870000|2022-05-01 06:01:10|17.59|17.39|17.59|17.39|17.59|17.39|17.59|17.39|1
1651384880000|2022-05-01 06:01:20|17.6|17.4|17.61|17.41|17.61|17.41|17.6|17.4|2
1651384890000|2022-05-01 06:01:30|17.6|17.4|17.6|17.4|17.61|17.41|17.6|17.4|3
1651384930000|2022-05-01 06:02:10|17.59|17.39|17.59|17.39|17.6|17.4|17.59|17.39|3
1651384940000|2022-05-01 06:02:20|17.58|17.38|17.58|17.38|17.58|17.38|17.58|17.38|1
1651384950000|2022-05-01 06:02:30|17.59|17.39|17.59|17.39|17.6|17.4|17.59|17.39|3
1651384960000|2022-05-01 06:02:40|17.6|17.4|17.6|17.4|17.6|17.4|17.59|17.39|3
1651384990000|2022-05-01 06:03:10|17.59|17.39|17.59|17.39|17.59|17.39|17.59|17.39|1
1651385050000|2022-05-01 06:04:10|17.6|17.4|17.6|17.4|17.6|17.4|17.6|17.4|1
1651385090000|2022-05-01 06:04:50|17.59|17.39|17.6|17.4|17.6|17.4|17.59|17.39|2
1651385100000|2022-05-01 06:05:00|17.61|17.41|17.61|17.41|17.61|17.41|17.61|17.41|1
1651385150000|2022-05-01 06:05:50|17.6|17.4|17.61|17.41|17.61|17.41|17.6|17.4|2
1651385200000|2022-05-01 06:06:40|17.6|17.4|17.6|17.4|17.6|17.4|17.6|17.4|1
1651385230000|2022-05-01 06:07:10|17.59|17.39|17.59|17.39|17.6|17.4|17.59|17.39|3
1651385270000|2022-05-01 06:07:50|17.6|17.4|17.6|17.4|17.6|17.4|17.6|17.4|1
1651385300000|2022-05-01 06:08:20|17.59|17.39|17.59|17.39|17.6|17.4|17.59|17.39|3
1651385320000|2022-05-01 06:08:40|17.58|17.38|17.59|17.39|17.59|17.39|17.58|17.38|2
1651385330000|2022-05-01 06:08:50|17.58|17.38|17.59|17.39|17.59|17.39|17.58|17.38|2
1651385340000|2022-05-01 06:09:00|17.6|17.4|17.59|17.39|17.6|17.4|17.59|17.39|2
1651385370000|2022-05-01 06:09:30|17.6|17.4|17.6|17.4|17.6|17.4|17.6|17.4|1
1651385390000|2022-05-01 06:09:50|17.61|17.41|17.6|17.4|17.61|17.41|17.6|17.4|4
1651385410000|2022-05-01 06:10:10|17.59|17.39|17.6|17.4|17.6|17.4|17.59|17.39|2
1651385440000|2022-05-01 06:10:40|17.59|17.39|17.6|17.4|17.6|17.4|17.59|17.39|2
1651385450000|2022-05-01 06:10:50|17.59|17.39|17.59|17.39|17.59|17.39|17.59|17.39|1
1651385460000|2022-05-01 06:11:00|17.6|17.4|17.6|17.4|17.6|17.4|17.6|17.4|1
1651385470000|2022-05-01 06:11:10|17.59|17.39|17.6|17.4|17.6|17.4|17.59|17.39|2
1651385490000|2022-05-01 06:11:30|17.59|17.39|17.6|17.4|17.6|17.4|17.59|17.39|4
1651385520000|2022-05-01 06:12:00|17.59|17.39|17.6|17.4|17.6|17.4|17.59|17.39|2
1651385530000|2022-05-01 06:12:10|17.59|17.39|17.59|17.39|17.59|17.39|17.59|17.39|1
1651385560000|2022-05-01 06:12:40|17.58|17.38|17.58|17.38|17.58|17.38|17.58|17.38|1
1651385570000|2022-05-01 06:12:50|17.59|17.39|17.59|17.39|17.59|17.39|17.59|17.39|1
1651385680000|2022-05-01 06:14:40|17.58|17.38|17.58|17.38|17.58|17.38|17.58|17.38|1
1651385690000|2022-05-01 06:14:50|17.57|17.37|17.57|17.37|17.57|17.37|17.57|17.37|1
1651385710000|2022-05-01 06:15:10|17.58|17.38|17.58|17.38|17.58|17.38|17.58|17.38|1
1651385730000|2022-05-01 06:15:30|17.57|17.37|17.58|17.38|17.58|17.38|17.57|17.37|2
1651385820000|2022-05-01 06:17:00|17.57|17.37|17.57|17.37|17.57|17.37|17.57|17.37|1
1651385830000|2022-05-01 06:17:10|17.56|17.36|17.57|17.37|17.57|17.37|17.56|17.36|2
1651385840000|2022-05-01 06:17:20|17.56|17.36|17.57|17.37|17.57|17.37|17.56|17.36|2
1651385860000|2022-05-01 06:17:40|17.56|17.36|17.56|17.36|17.56|17.36|17.56|17.36|1
1651385870000|2022-05-01 06:17:50|17.55|17.35|17.55|17.35|17.56|17.36|17.55|17.35|3
1651385880000|2022-05-01 06:18:00|17.54|17.34|17.55|17.35|17.55|17.35|17.54|17.34|8
1651385920000|2022-05-01 06:18:40|17.54|17.34|17.55|17.35|17.55|17.35|17.54|17.34|14
1651385930000|2022-05-01 06:18:50|17.54|17.34|17.55|17.35|17.55|17.35|17.54|17.34|2
1651385950000|2022-05-01 06:19:10|17.54|17.34|17.55|17.35|17.55|17.35|17.54|17.34|2
1651385960000|2022-05-01 06:19:20|17.56|17.36|17.55|17.35|17.56|17.36|17.55|17.35|2
1651385990000|2022-05-01 06:19:50|17.56|17.36|17.56|17.36|17.56|17.36|17.55|17.35|3
1651386000000|2022-05-01 06:20:00|17.55|17.35|17.56|17.36|17.56|17.36|17.55|17.35|4
1651386020000|2022-05-01 06:20:20|17.55|17.35|17.55|17.35|17.56|17.36|17.55|17.35|3
1651386080000|2022-05-01 06:21:20|17.56|17.36|17.56|17.36|17.56|17.36|17.56|17.36|1
1651386090000|2022-05-01 06:21:30|17.57|17.37|17.57|17.37|17.57|17.37|17.57|17.37|1
1651386100000|2022-05-01 06:21:40|17.56|17.36|17.56|17.36|17.56|17.36|17.56|17.36|1
1651386120000|2022-05-01 06:22:00|17.57|17.37|17.56|17.36|17.57|17.37|17.56|17.36|2
1651386200000|2022-05-01 06:23:20|17.57|17.37|17.57|17.37|17.57|17.37|17.56|17.36|3
1651386230000|2022-05-01 06:23:50|17.58|17.38|17.57|17.37|17.58|17.38|17.57|17.37|4
1651386250000|2022-05-01 06:24:10|17.58|17.38|17.58|17.38|17.58|17.38|17.57|17.37|3
1651386290000|2022-05-01 06:24:50|17.57|17.37|17.57|17.37|17.58|17.38|17.57|17.37|5
1651386370000|2022-05-01 06:26:10|17.56|17.36|17.57|17.37|17.57|17.37|17.56|17.36|2
1651386380000|2022-05-01 06:26:20|17.56|17.36|17.56|17.36|17.56|17.36|17.56|17.36|1
1651386430000|2022-05-01 06:27:10|17.57|17.37|17.56|17.36|17.57|17.37|17.56|17.36|2
1651386470000|2022-05-01 06:27:50|17.57|17.37|17.57|17.37|17.57|17.37|17.57|17.37|1
1651386480000|2022-05-01 06:28:00|17.56|17.36|17.57|17.37|17.57|17.37|17.56|17.36|4
1651386490000|2022-05-01 06:28:10|17.56|17.36|17.57|17.37|17.57|17.37|17.56|17.36|4
1651386500000|2022-05-01 06:28:20|17.56|17.36|17.56|17.36|17.57|17.37|17.56|17.36|3
1651386520000|2022-05-01 06:28:40|17.55|17.35|17.56|17.36|17.56|17.36|17.55|17.35|2
1651386540000|2022-05-01 06:29:00|17.57|17.37|17.57|17.37|17.57|17.37|17.57|17.37|1
1651386590000|2022-05-01 06:29:50|17.56|17.36|17.56|17.36|17.56|17.36|17.56|17.36|1
1651386610000|2022-05-01 06:30:10|17.57|17.37|17.56|17.36|17.57|17.37|17.56|17.36|4
1651386650000|2022-05-01 06:30:50|17.55|17.35|17.55|17.35|17.55|17.35|17.55|17.35|1
1651386680000|2022-05-01 06:31:20|17.54|17.34|17.54|17.34|17.55|17.35|17.54|17.34|7
1651386710000|2022-05-01 06:31:50|17.53|17.33|17.54|17.34|17.54|17.34|17.53|17.33|2
1651386730000|2022-05-01 06:32:10|17.53|17.33|17.53|17.33|17.53|17.33|17.53|17.33|1
1651386740000|2022-05-01 06:32:20|17.52|17.32|17.51|17.31|17.52|17.32|17.51|17.31|6
1651386750000|2022-05-01 06:32:30|17.52|17.32|17.51|17.31|17.52|17.32|17.51|17.31|2
1651386770000|2022-05-01 06:32:50|17.52|17.32|17.52|17.32|17.52|17.32|17.52|17.32|1
1651386780000|2022-05-01 06:33:00|17.53|17.33|17.52|17.32|17.53|17.33|17.52|17.32|4
1651386790000|2022-05-01 06:33:10|17.53|17.33|17.52|17.32|17.53|17.33|17.52|17.32|10
1651386810000|2022-05-01 06:33:30|17.53|17.33|17.53|17.33|17.53|17.33|17.52|17.32|3
1651386820000|2022-05-01 06:33:40|17.52|17.32|17.53|17.33|17.53|17.33|17.52|17.32|6
1651386830000|2022-05-01 06:33:50|17.52|17.32|17.52|17.32|17.53|17.33|17.52|17.32|3
1651386840000|2022-05-01 06:34:00|17.53|17.33|17.53|17.33|17.53|17.33|17.53|17.33|1
1651386850000|2022-05-01 06:34:10|17.52|17.32|17.52|17.32|17.52|17.32|17.52|17.32|1
1651386870000|2022-05-01 06:34:30|17.51|17.31|17.51|17.31|17.51|17.31|17.51|17.31|1
1651386910000|2022-05-01 06:35:10|17.52|17.32|17.52|17.32|17.52|17.32|17.52|17.32|1
1651386930000|2022-05-01 06:35:30|17.53|17.33|17.52|17.32|17.53|17.33|17.52|17.32|4
1651386960000|2022-05-01 06:36:00|17.53|17.33|17.52|17.32|17.53|17.33|17.52|17.32|4
1651386970000|2022-05-01 06:36:10|17.53|17.33|17.52|17.32|17.53|17.33|17.52|17.32|2
1651386980000|2022-05-01 06:36:20|17.53|17.33|17.52|17.32|17.53|17.33|17.52|17.32|2
1651386990000|2022-05-01 06:36:30|17.53|17.33|17.52|17.32|17.53|17.33|17.52|17.32|8
1651387000000|2022-05-01 06:36:40|17.53|17.33|17.52|17.32|17.53|17.33|17.52|17.32|2
1651387020000|2022-05-01 06:37:00|17.53|17.33|17.53|17.33|17.53|17.33|17.52|17.32|5
1651387030000|2022-05-01 06:37:10|17.52|17.32|17.52|17.32|17.52|17.32|17.52|17.32|1
1651387040000|2022-05-01 06:37:20|17.51|17.31|17.5|17.3|17.51|17.31|17.5|17.3|2
1651387050000|2022-05-01 06:37:30|17.51|17.31|17.5|17.3|17.51|17.31|17.5|17.3|6
1651387070000|2022-05-01 06:37:50|17.51|17.31|17.51|17.31|17.51|17.31|17.51|17.31|1
1651387110000|2022-05-01 06:38:30|17.5|17.3|17.5|17.3|17.51|17.31|17.5|17.3|3
1651387130000|2022-05-01 06:38:50|17.51|17.31|17.51|17.31|17.51|17.31|17.5|17.3|3
1651387170000|2022-05-01 06:39:30|17.52|17.32|17.52|17.32|17.52|17.32|17.52|17.32|1
1651387200000|2022-05-01 06:40:00|17.53|17.33|17.53|17.33|17.53|17.33|17.52|17.32|5
1651387210000|2022-05-01 06:40:10|17.52|17.32|17.53|17.33|17.53|17.33|17.52|17.32|6
1651387260000|2022-05-01 06:41:00|17.52|17.32|17.53|17.33|17.53|17.33|17.52|17.32|2
1651387280000|2022-05-01 06:41:20|17.52|17.32|17.52|17.32|17.52|17.32|17.52|17.32|1
1651387290000|2022-05-01 06:41:30|17.53|17.33|17.52|17.32|17.53|17.33|17.52|17.32|4
1651387300000|2022-05-01 06:41:40|17.51|17.31|17.5|17.3|17.51|17.31|17.5|17.3|2
1651387330000|2022-05-01 06:42:10|17.49|17.29|17.5|17.3|17.5|17.3|17.49|17.29|2
1651387370000|2022-05-01 06:42:50|17.51|17.31|17.51|17.31|17.51|17.31|17.5|17.3|9
1651387380000|2022-05-01 06:43:00|17.5|17.3|17.51|17.31|17.51|17.31|17.5|17.3|6
1651387390000|2022-05-01 06:43:10|17.5|17.3|17.51|17.31|17.51|17.31|17.5|17.3|4
1651387420000|2022-05-01 06:43:40|17.5|17.3|17.5|17.3|17.51|17.31|17.5|17.3|9
1651387430000|2022-05-01 06:43:50|17.51|17.31|17.51|17.31|17.51|17.31|17.51|17.31|1
1651387450000|2022-05-01 06:44:10|17.5|17.3|17.51|17.31|17.51|17.31|17.5|17.3|4
1651387460000|2022-05-01 06:44:20|17.5|17.3|17.5|17.3|17.5|17.3|17.5|17.3|1
1651387480000|2022-05-01 06:44:40|17.51|17.31|17.5|17.3|17.51|17.31|17.5|17.3|2
1651387530000|2022-05-01 06:45:30|17.49|17.29|17.49|17.29|17.49|17.29|17.49|17.29|1
1651387550000|2022-05-01 06:45:50|17.48|17.28|17.48|17.28|17.49|17.29|17.48|17.28|3
1651387580000|2022-05-01 06:46:20|17.49|17.29|17.49|17.29|17.49|17.29|17.49|17.29|1
1651387640000|2022-05-01 06:47:20|17.48|17.28|17.48|17.28|17.48|17.28|17.48|17.28|1
1651387660000|2022-05-01 06:47:40|17.47|17.27|17.48|17.28|17.48|17.28|17.47|17.27|2
1651387670000|2022-05-01 06:47:50|17.47|17.27|17.47|17.27|17.48|17.28|17.47|17.27|3
1651387720000|2022-05-01 06:48:40|17.48|17.28|17.47|17.27|17.48|17.28|17.47|17.27|2
1651387750000|2022-05-01 06:49:10|17.48|17.28|17.47|17.27|17.48|17.28|17.47|17.27|2
1651387760000|2022-05-01 06:49:20|17.48|17.28|17.47|17.27|17.48|17.28|17.47|17.27|2
1651387770000|2022-05-01 06:49:30|17.48|17.28|17.48|17.28|17.48|17.28|17.48|17.28|1
1651387780000|2022-05-01 06:49:40|17.49|17.29|17.48|17.28|17.49|17.29|17.48|17.28|4
1651387790000|2022-05-01 06:49:50|17.49|17.29|17.48|17.28|17.49|17.29|17.48|17.28|4
1651387900000|2022-05-01 06:51:40|17.47|17.27|17.47|17.27|17.47|17.27|17.47|17.27|1
1651387910000|2022-05-01 06:51:50|17.46|17.26|17.47|17.27|17.47|17.27|17.46|17.26|2
1651387920000|2022-05-01 06:52:00|17.46|17.26|17.46|17.26|17.47|17.27|17.46|17.26|3
1651387930000|2022-05-01 06:52:10|17.45|17.25|17.45|17.25|17.45|17.25|17.45|17.25|1
1651387940000|2022-05-01 06:52:20|17.44|17.24|17.44|17.24|17.45|17.25|17.44|17.24|11
1651388070000|2022-05-01 06:54:30|17.45|17.25|17.45|17.25|17.45|17.25|17.44|17.24|3
1651388080000|2022-05-01 06:54:40|17.44|17.24|17.44|17.24|17.45|17.25|17.44|17.24|3
1651388090000|2022-05-01 06:54:50|17.45|17.25|17.45|17.25|17.45|17.25|17.45|17.25|1
1651388100000|2022-05-01 06:55:00|17.44|17.24|17.43|17.23|17.44|17.24|17.43|17.23|2
1651388110000|2022-05-01 06:55:10|17.42|17.22|17.43|17.23|17.43|17.23|17.42|17.22|4
1651388160000|2022-05-01 06:56:00|17.42|17.22|17.42|17.22|17.43|17.23|17.42|17.22|3
1651388170000|2022-05-01 06:56:10|17.43|17.23|17.42|17.22|17.43|17.23|17.42|17.22|2
1651388220000|2022-05-01 06:57:00|17.43|17.23|17.43|17.23|17.43|17.23|17.43|17.23|1
1651388300000|2022-05-01 06:58:20|17.44|17.24|17.43|17.23|17.44|17.24|17.43|17.23|4
1651388310000|2022-05-01 06:58:30|17.44|17.24|17.44|17.24|17.44|17.24|17.43|17.23|5
1651388320000|2022-05-01 06:58:40|17.43|17.23|17.43|17.23|17.43|17.23|17.43|17.23|1
1651388340000|2022-05-01 06:59:00|17.44|17.24|17.44|17.24|17.44|17.24|17.44|17.24|1
1651388370000|2022-05-01 06:59:30|17.43|17.23|17.44|17.24|17.44|17.24|17.43|17.23|4
1651388390000|2022-05-01 06:59:50|17.43|17.23|17.44|17.24|17.44|17.24|17.43|17.23|12
1651388400000|2022-05-01 07:00:00|17.43|17.23|17.44|17.24|17.44|17.24|17.43|17.23|2
1651388410000|2022-05-01 07:00:10|17.45|17.25|17.45|17.25|17.45|17.25|17.45|17.25|1
1651388420000|2022-05-01 07:00:20|17.46|17.26|17.47|17.27|17.47|17.27|17.45|17.25|4
1651388430000|2022-05-01 07:00:30|17.48|17.28|17.48|17.28|17.48|17.28|17.48|17.28|1
1651388440000|2022-05-01 07:00:40|17.49|17.29|17.49|17.29|17.49|17.29|17.48|17.28|9
1651388450000|2022-05-01 07:00:50|17.48|17.28|17.5|17.3|17.5|17.3|17.48|17.28|3
1651388460000|2022-05-01 07:01:00|17.51|17.31|17.51|17.31|17.51|17.31|17.5|17.3|3
1651388470000|2022-05-01 07:01:10|17.52|17.32|17.52|17.32|17.52|17.32|17.51|17.31|5
1651388480000|2022-05-01 07:01:20|17.51|17.31|17.51|17.31|17.51|17.31|17.51|17.31|1
1651388490000|2022-05-01 07:01:30|17.5|17.3|17.49|17.29|17.51|17.31|17.49|17.29|4
1651388520000|2022-05-01 07:02:00|17.48|17.28|17.48|17.28|17.48|17.28|17.48|17.28|1
1651388530000|2022-05-01 07:02:10|17.47|17.27|17.45|17.25|17.47|17.27|17.45|17.25|5
1651388550000|2022-05-01 07:02:30|17.44|17.24|17.44|17.24|17.44|17.24|17.44|17.24|1
1651388560000|2022-05-01 07:02:40|17.45|17.25|17.45|17.25|17.45|17.25|17.45|17.25|1
1651388590000|2022-05-01 07:03:10|17.46|17.26|17.47|17.27|17.47|17.27|17.46|17.26|4
1651388600000|2022-05-01 07:03:20|17.48|17.28|17.47|17.27|17.48|17.28|17.46|17.26|10
1651388630000|2022-05-01 07:03:50|17.46|17.26|17.46|17.26|17.47|17.27|17.46|17.26|3
1651388640000|2022-05-01 07:04:00|17.45|17.25|17.45|17.25|17.46|17.26|17.45|17.25|7
1651388650000|2022-05-01 07:04:10|17.46|17.26|17.46|17.26|17.46|17.26|17.45|17.25|5
1651388660000|2022-05-01 07:04:20|17.45|17.25|17.46|17.26|17.46|17.26|17.45|17.25|2
1651388690000|2022-05-01 07:04:50|17.45|17.25|17.45|17.25|17.46|17.26|17.45|17.25|3
1651388710000|2022-05-01 07:05:10|17.46|17.26|17.45|17.25|17.46|17.26|17.45|17.25|2
1651388720000|2022-05-01 07:05:20|17.46|17.26|17.46|17.26|17.46|17.26|17.45|17.25|9
1651388730000|2022-05-01 07:05:30|17.45|17.25|17.45|17.25|17.46|17.26|17.45|17.25|3
1651388750000|2022-05-01 07:05:50|17.46|17.26|17.45|17.25|17.46|17.26|17.45|17.25|2
1651388800000|2022-05-01 07:06:40|17.46|17.26|17.46|17.26|17.46|17.26|17.45|17.25|7
1651388810000|2022-05-01 07:06:50|17.45|17.25|17.46|17.26|17.46|17.26|17.45|17.25|2
1651388820000|2022-05-01 07:07:00|17.45|17.25|17.46|17.26|17.46|17.26|17.45|17.25|2
1651388840000|2022-05-01 07:07:20|17.47|17.27|17.47|17.27|17.47|17.27|17.47|17.27|1
1651388910000|2022-05-01 07:08:30|17.46|17.26|17.47|17.27|17.47|17.27|17.46|17.26|2
1651388920000|2022-05-01 07:08:40|17.46|17.26|17.47|17.27|17.47|17.27|17.46|17.26|4
1651388930000|2022-05-01 07:08:50|17.46|17.26|17.46|17.26|17.47|17.27|17.46|17.26|5
1651388940000|2022-05-01 07:09:00|17.45|17.25|17.45|17.25|17.45|17.25|17.45|17.25|1
1651388980000|2022-05-01 07:09:40|17.46|17.26|17.46|17.26|17.46|17.26|17.45|17.25|3
1651389010000|2022-05-01 07:10:10|17.47|17.27|17.46|17.26|17.47|17.27|17.46|17.26|2
1651389050000|2022-05-01 07:10:50|17.47|17.27|17.47|17.27|17.47|17.27|17.47|17.27|1
1651389250000|2022-05-01 07:14:10|17.48|17.28|17.47|17.27|17.48|17.28|17.47|17.27|4
1651389260000|2022-05-01 07:14:20|17.48|17.28|17.47|17.27|17.48|17.28|17.47|17.27|2
1651389300000|2022-05-01 07:15:00|17.48|17.28|17.47|17.27|17.48|17.28|17.47|17.27|2
1651389350000|2022-05-01 07:15:50|17.46|17.26|17.46|17.26|17.46|17.26|17.46|17.26|1
1651389360000|2022-05-01 07:16:00|17.47|17.27|17.47|17.27|17.47|17.27|17.47|17.27|1
1651389370000|2022-05-01 07:16:10|17.46|17.26|17.46|17.26|17.47|17.27|17.46|17.26|7
1651389380000|2022-05-01 07:16:20|17.47|17.27|17.46|17.26|17.47|17.27|17.46|17.26|2
1651389420000|2022-05-01 07:17:00|17.47|17.27|17.46|17.26|17.47|17.27|17.46|17.26|6
1651389430000|2022-05-01 07:17:10|17.47|17.27|17.47|17.27|17.47|17.27|17.46|17.26|5
1651389440000|2022-05-01 07:17:20|17.46|17.26|17.47|17.27|17.47|17.27|17.46|17.26|2
1651389450000|2022-05-01 07:17:30|17.46|17.26|17.46|17.26|17.47|17.27|17.46|17.26|5
1651389460000|2022-05-01 07:17:40|17.47|17.27|17.47|17.27|17.47|17.27|17.46|17.26|9
1651389470000|2022-05-01 07:17:50|17.46|17.26|17.46|17.26|17.47|17.27|17.46|17.26|11
1651389580000|2022-05-01 07:19:40|17.45|17.25|17.45|17.25|17.45|17.25|17.45|17.25|1
1651389590000|2022-05-01 07:19:50|17.46|17.26|17.45|17.25|17.46|17.26|17.45|17.25|6
1651389600000|2022-05-01 07:20:00|17.46|17.26|17.46|17.26|17.46|17.26|17.45|17.25|3
1651389670000|2022-05-01 07:21:10|17.45|17.25|17.46|17.26|17.46|17.26|17.45|17.25|2
1651389680000|2022-05-01 07:21:20|17.45|17.25|17.46|17.26|17.46|17.26|17.45|17.25|2
1651389700000|2022-05-01 07:21:40|17.45|17.25|17.46|17.26|17.46|17.26|17.45|17.25|6
1651389710000|2022-05-01 07:21:50|17.45|17.25|17.46|17.26|17.46|17.26|17.45|17.25|2
1651389720000|2022-05-01 07:22:00|17.45|17.25|17.45|17.25|17.45|17.25|17.45|17.25|1
1651389730000|2022-05-01 07:22:10|17.46|17.26|17.46|17.26|17.46|17.26|17.46|17.26|1
1651389740000|2022-05-01 07:22:20|17.45|17.25|17.45|17.25|17.46|17.26|17.45|17.25|3
1651389750000|2022-05-01 07:22:30|17.46|17.26|17.46|17.26|17.46|17.26|17.45|17.25|13
1651389760000|2022-05-01 07:22:40|17.45|17.25|17.46|17.26|17.46|17.26|17.45|17.25|8
1651389790000|2022-05-01 07:23:10|17.45|17.25|17.45|17.25|17.46|17.26|17.45|17.25|3
1651389800000|2022-05-01 07:23:20|17.44|17.24|17.42|17.22|17.44|17.24|17.42|17.22|3
1651389810000|2022-05-01 07:23:30|17.43|17.23|17.44|17.24|17.44|17.24|17.43|17.23|2
1651389830000|2022-05-01 07:23:50|17.45|17.25|17.45|17.25|17.45|17.25|17.45|17.25|1
1651389870000|2022-05-01 07:24:30|17.46|17.26|17.46|17.26|17.46|17.26|17.46|17.26|1
1651389880000|2022-05-01 07:24:40|17.45|17.25|17.46|17.26|17.46|17.26|17.45|17.25|2
1651389890000|2022-05-01 07:24:50|17.45|17.25|17.46|17.26|17.46|17.26|17.45|17.25|2
1651389910000|2022-05-01 07:25:10|17.47|17.27|17.47|17.27|17.47|17.27|17.47|17.27|1
1651389950000|2022-05-01 07:25:50|17.46|17.26|17.46|17.26|17.46|17.26|17.46|17.26|1
1651389960000|2022-05-01 07:26:00|17.45|17.25|17.45|17.25|17.45|17.25|17.45|17.25|1
1651389980000|2022-05-01 07:26:20|17.46|17.26|17.46|17.26|17.46|17.26|17.46|17.26|1
1651390030000|2022-05-01 07:27:10|17.45|17.25|17.46|17.26|17.46|17.26|17.45|17.25|8
1651390050000|2022-05-01 07:27:30|17.45|17.25|17.45|17.25|17.45|17.25|17.45|17.25|1
1651390060000|2022-05-01 07:27:40|17.46|17.26|17.46|17.26|17.46|17.26|17.45|17.25|5
1651390070000|2022-05-01 07:27:50|17.45|17.25|17.45|17.25|17.46|17.26|17.45|17.25|5
1651390080000|2022-05-01 07:28:00|17.46|17.26|17.46|17.26|17.46|17.26|17.45|17.25|7
1651390120000|2022-05-01 07:28:40|17.45|17.25|17.45|17.25|17.46|17.26|17.45|17.25|3
1651390140000|2022-05-01 07:29:00|17.44|17.24|17.44|17.24|17.44|17.24|17.43|17.23|7
1651390190000|2022-05-01 07:29:50|17.45|17.25|17.45|17.25|17.45|17.25|17.44|17.24|7
1651390200000|2022-05-01 07:30:00|17.44|17.24|17.44|17.24|17.44|17.24|17.44|17.24|1
1651390270000|2022-05-01 07:31:10|17.45|17.25|17.44|17.24|17.45|17.25|17.44|17.24|2
1651390490000|2022-05-01 07:34:50|17.45|17.25|17.45|17.25|17.45|17.25|17.45|17.25|1
1651390520000|2022-05-01 07:35:20|17.46|17.26|17.46|17.26|17.46|17.26|17.46|17.26|1
1651390530000|2022-05-01 07:35:30|17.47|17.27|17.46|17.26|17.47|17.27|17.46|17.26|4
1651390540000|2022-05-01 07:35:40|17.47|17.27|17.47|17.27|17.47|17.27|17.47|17.27|1
1651390570000|2022-05-01 07:36:10|17.46|17.26|17.47|17.27|17.47|17.27|17.46|17.26|4
1651390580000|2022-05-01 07:36:20|17.46|17.26|17.46|17.26|17.46|17.26|17.46|17.26|1
1651390710000|2022-05-01 07:38:30|17.45|17.25|17.45|17.25|17.45|17.25|17.45|17.25|1
1651390740000|2022-05-01 07:39:00|17.46|17.26|17.46|17.26|17.46|17.26|17.46|17.26|1
1651390780000|2022-05-01 07:39:40|17.47|17.27|17.47|17.27|17.47|17.27|17.47|17.27|1
1651390900000|2022-05-01 07:41:40|17.46|17.26|17.46|17.26|17.46|17.26|17.46|17.26|1
1651390910000|2022-05-01 07:41:50|17.47|17.27|17.46|17.26|17.47|17.27|17.46|17.26|2
1651390920000|2022-05-01 07:42:00|17.47|17.27|17.46|17.26|17.47|17.27|17.46|17.26|2
1651390980000|2022-05-01 07:43:00|17.45|17.25|17.45|17.25|17.45|17.25|17.45|17.25|1
1651391000000|2022-05-01 07:43:20|17.44|17.24|17.43|17.23|17.45|17.25|17.43|17.23|4
1651391010000|2022-05-01 07:43:30|17.44|17.24|17.44|17.24|17.44|17.24|17.43|17.23|3
1651391020000|2022-05-01 07:43:40|17.43|17.23|17.44|17.24|17.44|17.24|17.43|17.23|2
1651391030000|2022-05-01 07:43:50|17.43|17.23|17.43|17.23|17.44|17.24|17.43|17.23|7
1651391040000|2022-05-01 07:44:00|17.44|17.24|17.44|17.24|17.44|17.24|17.43|17.23|3
1651391060000|2022-05-01 07:44:20|17.45|17.25|17.45|17.25|17.45|17.25|17.44|17.24|7
1651391070000|2022-05-01 07:44:30|17.44|17.24|17.44|17.24|17.45|17.25|17.44|17.24|9
1651391080000|2022-05-01 07:44:40|17.45|17.25|17.44|17.24|17.45|17.25|17.44|17.24|16
1651391090000|2022-05-01 07:44:50|17.45|17.25|17.44|17.24|17.45|17.25|17.44|17.24|6
1651391110000|2022-05-01 07:45:10|17.45|17.25|17.45|17.25|17.45|17.25|17.44|17.24|5
1651391120000|2022-05-01 07:45:20|17.44|17.24|17.45|17.25|17.45|17.25|17.44|17.24|4
1651391190000|2022-05-01 07:46:30|17.46|17.26|17.45|17.25|17.46|17.26|17.45|17.25|4
1651391220000|2022-05-01 07:47:00|17.44|17.24|17.45|17.25|17.45|17.25|17.44|17.24|4
1651391230000|2022-05-01 07:47:10|17.44|17.24|17.44|17.24|17.45|17.25|17.44|17.24|5
1651391240000|2022-05-01 07:47:20|17.45|17.25|17.45|17.25|17.45|17.25|17.45|17.25|1
1651391250000|2022-05-01 07:47:30|17.44|17.24|17.44|17.24|17.44|17.24|17.44|17.24|1
1651391260000|2022-05-01 07:47:40|17.45|17.25|17.44|17.24|17.45|17.25|17.44|17.24|2
1651391280000|2022-05-01 07:48:00|17.43|17.23|17.44|17.24|17.44|17.24|17.43|17.23|4
1651391290000|2022-05-01 07:48:10|17.43|17.23|17.44|17.24|17.44|17.24|17.43|17.23|2
1651391340000|2022-05-01 07:49:00|17.43|17.23|17.43|17.23|17.43|17.23|17.43|17.23|1
1651391350000|2022-05-01 07:49:10|17.44|17.24|17.44|17.24|17.44|17.24|17.44|17.24|1
1651391360000|2022-05-01 07:49:20|17.43|17.23|17.43|17.23|17.44|17.24|17.43|17.23|3
1651391400000|2022-05-01 07:50:00|17.42|17.22|17.42|17.22|17.42|17.22|17.42|17.22|1
1651391510000|2022-05-01 07:51:50|17.41|17.21|17.42|17.22|17.42|17.22|17.41|17.21|4
1651391560000|2022-05-01 07:52:40|17.41|17.21|17.4|17.2|17.41|17.21|17.4|17.2|2
1651391570000|2022-05-01 07:52:50|17.39|17.19|17.39|17.19|17.4|17.2|17.39|17.19|5
1651391580000|2022-05-01 07:53:00|17.4|17.2|17.41|17.21|17.41|17.21|17.4|17.2|2
1651391590000|2022-05-01 07:53:10|17.4|17.2|17.41|17.21|17.41|17.21|17.4|17.2|4
1651391660000|2022-05-01 07:54:20|17.4|17.2|17.41|17.21|17.41|17.21|17.4|17.2|2
1651391670000|2022-05-01 07:54:30|17.4|17.2|17.4|17.2|17.41|17.21|17.4|17.2|3
1651391720000|2022-05-01 07:55:20|17.39|17.19|17.39|17.19|17.4|17.2|17.39|17.19|3
1651391730000|2022-05-01 07:55:30|17.4|17.2|17.4|17.2|17.4|17.2|17.4|17.2|1
1651391750000|2022-05-01 07:55:50|17.39|17.19|17.39|17.19|17.4|17.2|17.39|17.19|5
1651391760000|2022-05-01 07:56:00|17.4|17.2|17.4|17.2|17.4|17.2|17.39|17.19|5
1651391770000|2022-05-01 07:56:10|17.41|17.21|17.41|17.21|17.41|17.21|17.4|17.2|3
1651391780000|2022-05-01 07:56:20|17.4|17.2|17.4|17.2|17.4|17.2|17.4|17.2|1
1651391800000|2022-05-01 07:56:40|17.41|17.21|17.41|17.21|17.41|17.21|17.41|17.21|1
1651391820000|2022-05-01 07:57:00|17.4|17.2|17.41|17.21|17.41|17.21|17.4|17.2|4
1651391830000|2022-05-01 07:57:10|17.4|17.2|17.41|17.21|17.41|17.21|17.4|17.2|2
1651391880000|2022-05-01 07:58:00|17.42|17.22|17.42|17.22|17.42|17.22|17.41|17.21|5
1651391940000|2022-05-01 07:59:00|17.41|17.21|17.41|17.21|17.41|17.21|17.41|17.21|1
1651391950000|2022-05-01 07:59:10|17.42|17.22|17.41|17.21|17.42|17.22|17.41|17.21|2
1651391970000|2022-05-01 07:59:30|17.4|17.2|17.41|17.21|17.41|17.21|17.4|17.2|4
1651392000000|2022-05-01 08:00:00|17.42|17.22|17.42|17.22|17.42|17.22|17.41|17.21|5
1651392020000|2022-05-01 08:00:20|17.43|17.23|17.43|17.23|17.43|17.23|17.43|17.23|1
1651392040000|2022-05-01 08:00:40|17.42|17.22|17.4|17.2|17.42|17.22|17.39|17.19|5
1651392050000|2022-05-01 08:00:50|17.39|17.19|17.4|17.2|17.4|17.2|17.39|17.19|4
1651392060000|2022-05-01 08:01:00|17.41|17.21|17.4|17.2|17.41|17.21|17.4|17.2|2
1651392070000|2022-05-01 08:01:10|17.41|17.21|17.41|17.21|17.41|17.21|17.41|17.21|1
1651392080000|2022-05-01 08:01:20|17.42|17.22|17.42|17.22|17.42|17.22|17.42|17.22|1
1651392100000|2022-05-01 08:01:40|17.43|17.23|17.43|17.23|17.43|17.23|17.43|17.23|1
1651392130000|2022-05-01 08:02:10|17.44|17.24|17.44|17.24|17.44|17.24|17.43|17.23|5
1651392150000|2022-05-01 08:02:30|17.45|17.25|17.45|17.25|17.45|17.25|17.45|17.25|1
1651392200000|2022-05-01 08:03:20|17.46|17.26|17.46|17.26|17.46|17.26|17.46|17.26|1
1651392210000|2022-05-01 08:03:30|17.47|17.27|17.47|17.27|17.47|17.27|17.47|17.27|1
1651392220000|2022-05-01 08:03:40|17.46|17.26|17.46|17.26|17.47|17.27|17.46|17.26|5
1651392230000|2022-05-01 08:03:50|17.47|17.27|17.47|17.27|17.47|17.27|17.46|17.26|3
1651392250000|2022-05-01 08:04:10|17.48|17.28|17.47|17.27|17.48|17.28|17.47|17.27|4
1651392270000|2022-05-01 08:04:30|17.48|17.28|17.47|17.27|17.48|17.28|17.47|17.27|8
1651392300000|2022-05-01 08:05:00|17.46|17.26|17.47|17.27|17.47|17.27|17.46|17.26|2
1651392340000|2022-05-01 08:05:40|17.48|17.28|17.47|17.27|17.48|17.28|17.47|17.27|2
1651392350000|2022-05-01 08:05:50|17.48|17.28|17.47|17.27|17.48|17.28|17.47|17.27|4
1651392360000|2022-05-01 08:06:00|17.48|17.28|17.48|17.28|17.48|17.28|17.48|17.28|1
1651392390000|2022-05-01 08:06:30|17.49|17.29|17.49|17.29|17.49|17.29|17.49|17.29|1
1651392400000|2022-05-01 08:06:40|17.48|17.28|17.49|17.29|17.49|17.29|17.48|17.28|8
1651392410000|2022-05-01 08:06:50|17.5|17.3|17.5|17.3|17.5|17.3|17.5|17.3|1
1651392440000|2022-05-01 08:07:20|17.51|17.31|17.5|17.3|17.51|17.31|17.5|17.3|2
1651392450000|2022-05-01 08:07:30|17.49|17.29|17.48|17.28|17.49|17.29|17.48|17.28|6
1651392480000|2022-05-01 08:08:00|17.47|17.27|17.47|17.27|17.48|17.28|17.47|17.27|5
1651392490000|2022-05-01 08:08:10|17.48|17.28|17.47|17.27|17.48|17.28|17.47|17.27|2
1651392500000|2022-05-01 08:08:20|17.46|17.26|17.46|17.26|17.46|17.26|17.46|17.26|1
1651392510000|2022-05-01 08:08:30|17.47|17.27|17.47|17.27|17.48|17.28|17.47|17.27|3
1651392520000|2022-05-01 08:08:40|17.48|17.28|17.47|17.27|17.48|17.28|17.47|17.27|4
1651392530000|2022-05-01 08:08:50|17.48|17.28|17.48|17.28|17.48|17.28|17.47|17.27|7
1651392540000|2022-05-01 08:09:00|17.47|17.27|17.47|17.27|17.48|17.28|17.47|17.27|3
1651392570000|2022-05-01 08:09:30|17.48|17.28|17.48|17.28|17.48|17.28|17.48|17.28|1
1651392590000|2022-05-01 08:09:50|17.47|17.27|17.48|17.28|17.48|17.28|17.47|17.27|2
1651392720000|2022-05-01 08:12:00|17.49|17.29|17.49|17.29|17.49|17.29|17.49|17.29|1
1651392730000|2022-05-01 08:12:10|17.5|17.3|17.5|17.3|17.5|17.3|17.49|17.29|3
1651392750000|2022-05-01 08:12:30|17.51|17.31|17.52|17.32|17.52|17.32|17.51|17.31|2
1651392770000|2022-05-01 08:12:50|17.53|17.33|17.53|17.33|17.53|17.33|17.52|17.32|5
1651392780000|2022-05-01 08:13:00|17.52|17.32|17.52|17.32|17.52|17.32|17.52|17.32|1
1651392790000|2022-05-01 08:13:10|17.53|17.33|17.53|17.33|17.53|17.33|17.52|17.32|3
1651392810000|2022-05-01 08:13:30|17.52|17.32|17.52|17.32|17.53|17.33|17.52|17.32|3
1651392820000|2022-05-01 08:13:40|17.53|17.33|17.53|17.33|17.53|17.33|17.52|17.32|3
1651392890000|2022-05-01 08:14:50|17.52|17.32|17.53|17.33|17.53|17.33|17.52|17.32|14
1651392900000|2022-05-01 08:15:00|17.52|17.32|17.53|17.33|17.53|17.33|17.52|17.32|6
1651392920000|2022-05-01 08:15:20|17.54|17.34|17.54|17.34|17.54|17.34|17.54|17.34|1
1651392930000|2022-05-01 08:15:30|17.53|17.33|17.53|17.33|17.54|17.34|17.53|17.33|3
1651392980000|2022-05-01 08:16:20|17.52|17.32|17.52|17.32|17.53|17.33|17.52|17.32|3
1651392990000|2022-05-01 08:16:30|17.53|17.33|17.52|17.32|17.53|17.33|17.52|17.32|4
1651393000000|2022-05-01 08:16:40|17.53|17.33|17.53|17.33|17.53|17.33|17.52|17.32|3
1651393010000|2022-05-01 08:16:50|17.52|17.32|17.52|17.32|17.53|17.33|17.52|17.32|3
1651393020000|2022-05-01 08:17:00|17.53|17.33|17.52|17.32|17.53|17.33|17.52|17.32|2
1651393030000|2022-05-01 08:17:10|17.53|17.33|17.53|17.33|17.53|17.33|17.52|17.32|5
1651393040000|2022-05-01 08:17:20|17.52|17.32|17.52|17.32|17.52|17.32|17.52|17.32|1
1651393080000|2022-05-01 08:18:00|17.53|17.33|17.53|17.33|17.54|17.34|17.53|17.33|3
1651393110000|2022-05-01 08:18:30|17.54|17.34|17.54|17.34|17.54|17.34|17.54|17.34|1
1651393120000|2022-05-01 08:18:40|17.53|17.33|17.54|17.34|17.54|17.34|17.53|17.33|4
1651393130000|2022-05-01 08:18:50|17.53|17.33|17.54|17.34|17.54|17.34|17.53|17.33|2
1651393140000|2022-05-01 08:19:00|17.53|17.33|17.54|17.34|17.54|17.34|17.53|17.33|2
1651393160000|2022-05-01 08:19:20|17.53|17.33|17.53|17.33|17.54|17.34|17.53|17.33|3
1651393190000|2022-05-01 08:19:50|17.52|17.32|17.52|17.32|17.53|17.33|17.52|17.32|3
1651393200000|2022-05-01 08:20:00|17.53|17.33|17.52|17.32|17.53|17.33|17.52|17.32|2
1651393270000|2022-05-01 08:21:10|17.51|17.31|17.51|17.31|17.52|17.32|17.51|17.31|11
1651393280000|2022-05-01 08:21:20|17.52|17.32|17.52|17.32|17.52|17.32|17.51|17.31|7
1651393290000|2022-05-01 08:21:30|17.51|17.31|17.51|17.31|17.52|17.32|17.51|17.31|3
1651393330000|2022-05-01 08:22:10|17.5|17.3|17.5|17.3|17.51|17.31|17.5|17.3|5
1651393360000|2022-05-01 08:22:40|17.49|17.29|17.49|17.29|17.49|17.29|17.49|17.29|1
1651393390000|2022-05-01 08:23:10|17.48|17.28|17.48|17.28|17.48|17.28|17.48|17.28|1
1651393400000|2022-05-01 08:23:20|17.47|17.27|17.47|17.27|17.48|17.28|17.47|17.27|3
1651393430000|2022-05-01 08:23:50|17.48|17.28|17.48|17.28|17.48|17.28|17.48|17.28|1
1651393440000|2022-05-01 08:24:00|17.49|17.29|17.48|17.28|17.49|17.29|17.48|17.28|8
1651393450000|2022-05-01 08:24:10|17.49|17.29|17.48|17.28|17.49|17.29|17.48|17.28|6
1651393460000|2022-05-01 08:24:20|17.49|17.29|17.48|17.28|17.49|17.29|17.48|17.28|4
1651393490000|2022-05-01 08:24:50|17.49|17.29|17.49|17.29|17.49|17.29|17.49|17.29|1
1651393510000|2022-05-01 08:25:10|17.48|17.28|17.48|17.28|17.48|17.28|17.48|17.28|1
1651393520000|2022-05-01 08:25:20|17.49|17.29|17.48|17.28|17.49|17.29|17.48|17.28|4
1651393560000|2022-05-01 08:26:00|17.49|17.29|17.48|17.28|17.49|17.29|17.48|17.28|4
1651393570000|2022-05-01 08:26:10|17.49|17.29|17.49|17.29|17.49|17.29|17.49|17.29|1
1651393580000|2022-05-01 08:26:20|17.48|17.28|17.48|17.28|17.48|17.28|17.48|17.28|1
1651393620000|2022-05-01 08:27:00|17.47|17.27|17.47|17.27|17.47|17.27|17.47|17.27|1
1651393650000|2022-05-01 08:27:30|17.48|17.28|17.47|17.27|17.48|17.28|17.47|17.27|4
1651393660000|2022-05-01 08:27:40|17.48|17.28|17.48|17.28|17.48|17.28|17.47|17.27|9
1651393670000|2022-05-01 08:27:50|17.47|17.27|17.48|17.28|17.48|17.28|17.47|17.27|2
1651393680000|2022-05-01 08:28:00|17.47|17.27|17.47|17.27|17.48|17.28|17.47|17.27|7
1651393700000|2022-05-01 08:28:20|17.48|17.28|17.48|17.28|17.48|17.28|17.47|17.27|5
1651393710000|2022-05-01 08:28:30|17.47|17.27|17.47|17.27|17.48|17.28|17.47|17.27|5
1651393730000|2022-05-01 08:28:50|17.48|17.28|17.47|17.27|17.48|17.28|17.47|17.27|14
1651393740000|2022-05-01 08:29:00|17.48|17.28|17.48|17.28|17.48|17.28|17.47|17.27|9
1651393750000|2022-05-01 08:29:10|17.47|17.27|17.48|17.28|17.48|17.28|17.47|17.27|2
1651393760000|2022-05-01 08:29:20|17.47|17.27|17.48|17.28|17.48|17.28|17.47|17.27|4
1651393770000|2022-05-01 08:29:30|17.47|17.27|17.47|17.27|17.48|17.28|17.47|17.27|3
1651393780000|2022-05-01 08:29:40|17.46|17.26|17.46|17.26|17.46|17.26|17.46|17.26|1
1651393800000|2022-05-01 08:30:00|17.45|17.25|17.47|17.27|17.47|17.27|17.45|17.25|3
1651393810000|2022-05-01 08:30:10|17.46|17.26|17.46|17.26|17.46|17.26|17.46|17.26|1
1651393890000|2022-05-01 08:31:30|17.47|17.27|17.47|17.27|17.47|17.27|17.46|17.26|3
1651393940000|2022-05-01 08:32:20|17.48|17.28|17.48|17.28|17.48|17.28|17.48|17.28|1
1651393950000|2022-05-01 08:32:30|17.47|17.27|17.47|17.27|17.47|17.27|17.47|17.27|1
1651393990000|2022-05-01 08:33:10|17.48|17.28|17.48|17.28|17.48|17.28|17.47|17.27|3
1651394000000|2022-05-01 08:33:20|17.47|17.27|17.48|17.28|17.48|17.28|17.47|17.27|2
1651394010000|2022-05-01 08:33:30|17.47|17.27|17.48|17.28|17.48|17.28|17.47|17.27|4
1651394020000|2022-05-01 08:33:40|17.47|17.27|17.47|17.27|17.47|17.27|17.47|17.27|1
1651394030000|2022-05-01 08:33:50|17.48|17.28|17.48|17.28|17.48|17.28|17.48|17.28|1
1651394070000|2022-05-01 08:34:30|17.47|17.27|17.47|17.27|17.48|17.28|17.47|17.27|5
1651394080000|2022-05-01 08:34:40|17.48|17.28|17.48|17.28|17.48|17.28|17.47|17.27|3
1651394120000|2022-05-01 08:35:20|17.47|17.27|17.47|17.27|17.47|17.27|17.47|17.27|1
1651394130000|2022-05-01 08:35:30|17.48|17.28|17.47|17.27|17.48|17.28|17.47|17.27|2
1651394160000|2022-05-01 08:36:00|17.46|17.26|17.47|17.27|17.47|17.27|17.46|17.26|4
1651394190000|2022-05-01 08:36:30|17.48|17.28|17.47|17.27|17.48|17.28|17.47|17.27|2
1651394200000|2022-05-01 08:36:40|17.48|17.28|17.48|17.28|17.48|17.28|17.48|17.28|1
1651394210000|2022-05-01 08:36:50|17.47|17.27|17.47|17.27|17.48|17.28|17.47|17.27|3
1651394250000|2022-05-01 08:37:30|17.46|17.26|17.46|17.26|17.46|17.26|17.46|17.26|1
1651394310000|2022-05-01 08:38:30|17.45|17.25|17.45|17.25|17.46|17.26|17.45|17.25|7
1651394330000|2022-05-01 08:38:50|17.46|17.26|17.45|17.25|17.46|17.26|17.45|17.25|4
1651394340000|2022-05-01 08:39:00|17.46|17.26|17.45|17.25|17.46|17.26|17.45|17.25|2
1651394370000|2022-05-01 08:39:30|17.44|17.24|17.44|17.24|17.45|17.25|17.44|17.24|3
1651394380000|2022-05-01 08:39:40|17.43|17.23|17.43|17.23|17.43|17.23|17.43|17.23|1
1651394390000|2022-05-01 08:39:50|17.44|17.24|17.45|17.25|17.45|17.25|17.43|17.23|4
1651394420000|2022-05-01 08:40:20|17.44|17.24|17.45|17.25|17.45|17.25|17.44|17.24|2
1651394430000|2022-05-01 08:40:30|17.44|17.24|17.44|17.24|17.45|17.25|17.44|17.24|3
1651394450000|2022-05-01 08:40:50|17.45|17.25|17.45|17.25|17.45|17.25|17.45|17.25|1
1651394460000|2022-05-01 08:41:00|17.44|17.24|17.44|17.24|17.44|17.24|17.44|17.24|1
1651394470000|2022-05-01 08:41:10|17.45|17.25|17.45|17.25|17.45|17.25|17.45|17.25|1
1651394540000|2022-05-01 08:42:20|17.44|17.24|17.44|17.24|17.45|17.25|17.44|17.24|3
1651394550000|2022-05-01 08:42:30|17.45|17.25|17.44|17.24|17.45|17.25|17.44|17.24|2
1651394560000|2022-05-01 08:42:40|17.45|17.25|17.45|17.25|17.45|17.25|17.44|17.24|3
1651394600000|2022-05-01 08:43:20|17.46|17.26|17.45|17.25|17.46|17.26|17.45|17.25|2
1651394640000|2022-05-01 08:44:00|17.44|17.24|17.45|17.25|17.45|17.25|17.44|17.24|4
1651394650000|2022-05-01 08:44:10|17.46|17.26|17.46|17.26|17.46|17.26|17.45|17.25|3
1651394730000|2022-05-01 08:45:30|17.45|17.25|17.45|17.25|17.46|17.26|17.45|17.25|3
1651394740000|2022-05-01 08:45:40|17.46|17.26|17.46|17.26|17.46|17.26|17.46|17.26|1
1651394750000|2022-05-01 08:45:50|17.45|17.25|17.45|17.25|17.46|17.26|17.45|17.25|3
1651394770000|2022-05-01 08:46:10|17.46|17.26|17.46|17.26|17.46|17.26|17.46|17.26|1
1651394780000|2022-05-01 08:46:20|17.45|17.25|17.45|17.25|17.46|17.26|17.45|17.25|9
1651394790000|2022-05-01 08:46:30|17.46|17.26|17.46|17.26|17.46|17.26|17.45|17.25|3
1651394800000|2022-05-01 08:46:40|17.45|17.25|17.45|17.25|17.46|17.26|17.45|17.25|3
1651394810000|2022-05-01 08:46:50|17.44|17.24|17.44|17.24|17.45|17.25|17.44|17.24|3
1651394850000|2022-05-01 08:47:30|17.45|17.25|17.44|17.24|17.45|17.25|17.44|17.24|2
1651394870000|2022-05-01 08:47:50|17.45|17.25|17.45|17.25|17.45|17.25|17.44|17.24|3
1651394880000|2022-05-01 08:48:00|17.44|17.24|17.45|17.25|17.45|17.25|17.44|17.24|2
1651394930000|2022-05-01 08:48:50|17.44|17.24|17.45|17.25|17.45|17.25|17.44|17.24|4
1651394940000|2022-05-01 08:49:00|17.44|17.24|17.44|17.24|17.45|17.25|17.44|17.24|3
1651394950000|2022-05-01 08:49:10|17.45|17.25|17.45|17.25|17.45|17.25|17.45|17.25|1
1651394960000|2022-05-01 08:49:20|17.44|17.24|17.45|17.25|17.45|17.25|17.44|17.24|4
1651394970000|2022-05-01 08:49:30|17.44|17.24|17.44|17.24|17.44|17.24|17.44|17.24|1
1651394990000|2022-05-01 08:49:50|17.45|17.25|17.45|17.25|17.45|17.25|17.44|17.24|3
1651395000000|2022-05-01 08:50:00|17.44|17.24|17.45|17.25|17.45|17.25|17.44|17.24|2
1651395110000|2022-05-01 08:51:50|17.44|17.24|17.45|17.25|17.45|17.25|17.44|17.24|2
1651395120000|2022-05-01 08:52:00|17.44|17.24|17.45|17.25|17.45|17.25|17.44|17.24|4
1651395140000|2022-05-01 08:52:20|17.46|17.26|17.47|17.27|17.47|17.27|17.45|17.25|4
1651395150000|2022-05-01 08:52:30|17.48|17.28|17.48|17.28|17.48|17.28|17.47|17.27|3
1651395210000|2022-05-01 08:53:30|17.49|17.29|17.49|17.29|17.49|17.29|17.48|17.28|7
1651395220000|2022-05-01 08:53:40|17.48|17.28|17.49|17.29|17.49|17.29|17.48|17.28|2
1651395240000|2022-05-01 08:54:00|17.48|17.28|17.49|17.29|17.49|17.29|17.48|17.28|4
1651395250000|2022-05-01 08:54:10|17.48|17.28|17.49|17.29|17.49|17.29|17.48|17.28|4
1651395260000|2022-05-01 08:54:20|17.48|17.28|17.49|17.29|17.49|17.29|17.48|17.28|4
1651395270000|2022-05-01 08:54:30|17.48|17.28|17.48|17.28|17.48|17.28|17.48|17.28|1
1651395320000|2022-05-01 08:55:20|17.47|17.27|17.48|17.28|17.48|17.28|17.47|17.27|4
1651395340000|2022-05-01 08:55:40|17.47|17.27|17.47|17.27|17.48|17.28|17.47|17.27|9
1651395350000|2022-05-01 08:55:50|17.48|17.28|17.48|17.28|17.48|17.28|17.47|17.27|3
1651395390000|2022-05-01 08:56:30|17.47|17.27|17.48|17.28|17.48|17.28|17.47|17.27|2
1651395430000|2022-05-01 08:57:10|17.47|17.27|17.47|17.27|17.47|17.27|17.47|17.27|1
1651395440000|2022-05-01 08:57:20|17.48|17.28|17.47|17.27|17.48|17.28|17.47|17.27|8
1651395450000|2022-05-01 08:57:30|17.48|17.28|17.48|17.28|17.48|17.28|17.48|17.28|1
1651395460000|2022-05-01 08:57:40|17.47|17.27|17.48|17.28|17.48|17.28|17.47|17.27|2
1651395600000|2022-05-01 09:00:00|17.49|17.29|17.5|17.3|17.5|17.3|17.49|17.29|2
1651395610000|2022-05-01 09:00:10|17.49|17.29|17.5|17.3|17.51|17.31|17.49|17.29|14
1651395620000|2022-05-01 09:00:20|17.49|17.29|17.49|17.29|17.49|17.29|17.49|17.29|1
1651395690000|2022-05-01 09:01:30|17.48|17.28|17.48|17.28|17.48|17.28|17.48|17.28|1
1651395730000|2022-05-01 09:02:10|17.49|17.29|17.48|17.28|17.49|17.29|17.48|17.28|6
1651396030000|2022-05-01 09:07:10|17.47|17.27|17.47|17.27|17.47|17.27|17.47|17.27|1
1651396060000|2022-05-01 09:07:40|17.46|17.26|17.46|17.26|17.47|17.27|17.46|17.26|7
1651396070000|2022-05-01 09:07:50|17.45|17.25|17.45|17.25|17.45|17.25|17.45|17.25|1
1651396080000|2022-05-01 09:08:00|17.46|17.26|17.45|17.25|17.46|17.26|17.45|17.25|2
1651396090000|2022-05-01 09:08:10|17.44|17.24|17.44|17.24|17.44|17.24|17.44|17.24|1
1651396120000|2022-05-01 09:08:40|17.43|17.23|17.44|17.24|17.44|17.24|17.43|17.23|6
1651396130000|2022-05-01 09:08:50|17.45|17.25|17.45|17.25|17.45|17.25|17.45|17.25|1
1651396150000|2022-05-01 09:09:10|17.44|17.24|17.44|17.24|17.44|17.24|17.44|17.24|1
1651396160000|2022-05-01 09:09:20|17.43|17.23|17.44|17.24|17.44|17.24|17.43|17.23|2
1651396170000|2022-05-01 09:09:30|17.43|17.23|17.44|17.24|17.44|17.24|17.43|17.23|2
1651396220000|2022-05-01 09:10:20|17.43|17.23|17.43|17.23|17.43|17.23|17.43|17.23|1
1651396240000|2022-05-01 09:10:40|17.42|17.22|17.43|17.23|17.43|17.23|17.42|17.22|2
1651396250000|2022-05-01 09:10:50|17.44|17.24|17.44|17.24|17.44|17.24|17.44|17.24|1
1651396270000|2022-05-01 09:11:10|17.45|17.25|17.44|17.24|17.45|17.25|17.44|17.24|2
1651396300000|2022-05-01 09:11:40|17.43|17.23|17.44|17.24|17.44|17.24|17.43|17.23|2
1651396310000|2022-05-01 09:11:50|17.43|17.23|17.44|17.24|17.44|17.24|17.43|17.23|2
1651396320000|2022-05-01 09:12:00|17.43|17.23|17.43|17.23|17.44|17.24|17.43|17.23|3
1651396350000|2022-05-01 09:12:30|17.42|17.22|17.42|17.22|17.42|17.22|17.42|17.22|1
1651396370000|2022-05-01 09:12:50|17.41|17.21|17.42|17.22|17.42|17.22|17.41|17.21|8
1651396380000|2022-05-01 09:13:00|17.41|17.21|17.41|17.21|17.41|17.21|17.41|17.21|1
1651396410000|2022-05-01 09:13:30|17.4|17.2|17.4|17.2|17.41|17.21|17.4|17.2|3
1651396420000|2022-05-01 09:13:40|17.41|17.21|17.41|17.21|17.41|17.21|17.4|17.2|7
1651396430000|2022-05-01 09:13:50|17.4|17.2|17.4|17.2|17.41|17.21|17.4|17.2|3
1651396450000|2022-05-01 09:14:10|17.39|17.19|17.39|17.19|17.4|17.2|17.39|17.19|5
1651396460000|2022-05-01 09:14:20|17.38|17.18|17.37|17.17|17.38|17.18|17.37|17.17|4
1651396470000|2022-05-01 09:14:30|17.38|17.18|17.39|17.19|17.39|17.19|17.38|17.18|2
1651396480000|2022-05-01 09:14:40|17.38|17.18|17.39|17.19|17.39|17.19|17.38|17.18|2
1651396500000|2022-05-01 09:15:00|17.4|17.2|17.4|17.2|17.4|17.2|17.39|17.19|3
1651396530000|2022-05-01 09:15:30|17.39|17.19|17.4|17.2|17.4|17.2|17.39|17.19|2
1651396540000|2022-05-01 09:15:40|17.39|17.19|17.4|17.2|17.4|17.2|17.39|17.19|2
1651396550000|2022-05-01 09:15:50|17.39|17.19|17.4|17.2|17.4|17.2|17.39|17.19|2
1651396560000|2022-05-01 09:16:00|17.39|17.19|17.39|17.19|17.39|17.19|17.39|17.19|1
1651396610000|2022-05-01 09:16:50|17.38|17.18|17.38|17.18|17.38|17.18|17.38|17.18|1
1651396620000|2022-05-01 09:17:00|17.39|17.19|17.38|17.18|17.39|17.19|17.38|17.18|2
1651396630000|2022-05-01 09:17:10|17.39|17.19|17.39|17.19|17.39|17.19|17.39|17.19|1
1651396810000|2022-05-01 09:20:10|17.38|17.18|17.4|17.2|17.4|17.2|17.38|17.18|3
1651396840000|2022-05-01 09:20:40|17.39|17.19|17.39|17.19|17.39|17.19|17.39|17.19|1
1651396860000|2022-05-01 09:21:00|17.4|17.2|17.39|17.19|17.4|17.2|17.39|17.19|8
1651396870000|2022-05-01 09:21:10|17.4|17.2|17.39|17.19|17.4|17.2|17.39|17.19|6
1651396910000|2022-05-01 09:21:50|17.38|17.18|17.38|17.18|17.38|17.18|17.38|17.18|1
1651396930000|2022-05-01 09:22:10|17.39|17.19|17.39|17.19|17.39|17.19|17.38|17.18|3
1651396940000|2022-05-01 09:22:20|17.38|17.18|17.39|17.19|17.39|17.19|17.38|17.18|4
1651396970000|2022-05-01 09:22:50|17.38|17.18|17.38|17.18|17.39|17.19|17.38|17.18|3
1651396980000|2022-05-01 09:23:00|17.39|17.19|17.38|17.18|17.39|17.19|17.38|17.18|6
1651396990000|2022-05-01 09:23:10|17.39|17.19|17.39|17.19|17.39|17.19|17.38|17.18|3
1651397000000|2022-05-01 09:23:20|17.38|17.18|17.39|17.19|17.39|17.19|17.38|17.18|2
1651397060000|2022-05-01 09:24:20|17.38|17.18|17.39|17.19|17.39|17.19|17.38|17.18|2
1651397070000|2022-05-01 09:24:30|17.38|17.18|17.38|17.18|17.38|17.18|17.38|17.18|1
1651397100000|2022-05-01 09:25:00|17.39|17.19|17.38|17.18|17.39|17.19|17.38|17.18|2
1651397110000|2022-05-01 09:25:10|17.39|17.19|17.39|17.19|17.39|17.19|17.38|17.18|9
1651397120000|2022-05-01 09:25:20|17.38|17.18|17.39|17.19|17.39|17.19|17.38|17.18|2
1651397140000|2022-05-01 09:25:40|17.4|17.2|17.39|17.19|17.4|17.2|17.39|17.19|6
1651397240000|2022-05-01 09:27:20|17.38|17.18|17.38|17.18|17.39|17.19|17.38|17.18|5
1651397250000|2022-05-01 09:27:30|17.39|17.19|17.38|17.18|17.39|17.19|17.38|17.18|2
1651397270000|2022-05-01 09:27:50|17.39|17.19|17.38|17.18|17.39|17.19|17.38|17.18|6
1651397280000|2022-05-01 09:28:00|17.39|17.19|17.38|17.18|17.39|17.19|17.38|17.18|2
1651397290000|2022-05-01 09:28:10|17.39|17.19|17.39|17.19|17.39|17.19|17.39|17.19|1
1651397340000|2022-05-01 09:29:00|17.38|17.18|17.39|17.19|17.39|17.19|17.38|17.18|2
1651397350000|2022-05-01 09:29:10|17.38|17.18|17.39|17.19|17.39|17.19|17.38|17.18|2
1651397360000|2022-05-01 09:29:20|17.38|17.18|17.39|17.19|17.39|17.19|17.38|17.18|2
1651397370000|2022-05-01 09:29:30|17.38|17.18|17.38|17.18|17.39|17.19|17.37|17.17|7
1651397420000|2022-05-01 09:30:20|17.37|17.17|17.36|17.16|17.37|17.17|17.36|17.16|2
1651397430000|2022-05-01 09:30:30|17.35|17.15|17.35|17.15|17.36|17.16|17.35|17.15|3
1651397450000|2022-05-01 09:30:50|17.36|17.16|17.36|17.16|17.36|17.16|17.36|17.16|1
1651397480000|2022-05-01 09:31:20|17.37|17.17|17.37|17.17|17.37|17.17|17.36|17.16|3
1651397490000|2022-05-01 09:31:30|17.36|17.16|17.36|17.16|17.37|17.17|17.36|17.16|5
1651397520000|2022-05-01 09:32:00|17.37|17.17|17.36|17.16|17.37|17.17|17.36|17.16|2
1651397530000|2022-05-01 09:32:10|17.37|17.17|17.36|17.16|17.37|17.17|17.36|17.16|6
1651397540000|2022-05-01 09:32:20|17.37|17.17|17.37|17.17|17.37|17.17|17.37|17.17|1
1651397570000|2022-05-01 09:32:50|17.36|17.16|17.37|17.17|17.37|17.17|17.36|17.16|4
1651397580000|2022-05-01 09:33:00|17.36|17.16|17.36|17.16|17.36|17.16|17.36|17.16|1
1651397590000|2022-05-01 09:33:10|17.37|17.17|17.36|17.16|17.37|17.17|17.36|17.16|2
1651397640000|2022-05-01 09:34:00|17.35|17.15|17.35|17.15|17.36|17.16|17.35|17.15|3
1651397660000|2022-05-01 09:34:20|17.36|17.16|17.36|17.16|17.36|17.16|17.36|17.16|1
1651397690000|2022-05-01 09:34:50|17.35|17.15|17.35|17.15|17.36|17.16|17.35|17.15|9
1651397700000|2022-05-01 09:35:00|17.36|17.16|17.35|17.15|17.36|17.16|17.35|17.15|4
1651397720000|2022-05-01 09:35:20|17.36|17.16|17.35|17.15|17.36|17.16|17.35|17.15|2
1651397840000|2022-05-01 09:37:20|17.34|17.14|17.34|17.14|17.34|17.14|17.34|17.14|1
1651397850000|2022-05-01 09:37:30|17.35|17.15|17.34|17.14|17.35|17.15|17.34|17.14|4
1651397860000|2022-05-01 09:37:40|17.35|17.15|17.34|17.14|17.35|17.15|17.34|17.14|6
1651397870000|2022-05-01 09:37:50|17.35|17.15|17.35|17.15|17.35|17.15|17.34|17.14|3
1651397890000|2022-05-01 09:38:10|17.34|17.14|17.33|17.13|17.35|17.15|17.33|17.13|6
1651397900000|2022-05-01 09:38:20|17.32|17.12|17.32|17.12|17.32|17.12|17.32|17.12|1
1651397920000|2022-05-01 09:38:40|17.31|17.11|17.31|17.11|17.31|17.11|17.31|17.11|1
1651397930000|2022-05-01 09:38:50|17.3|17.1|17.29|17.09|17.3|17.1|17.29|17.09|2
1651397940000|2022-05-01 09:39:00|17.28|17.08|17.28|17.08|17.29|17.09|17.27|17.07|9
1651397950000|2022-05-01 09:39:10|17.29|17.09|17.3|17.1|17.3|17.1|17.28|17.08|10
1651397960000|2022-05-01 09:39:20|17.31|17.11|17.3|17.1|17.31|17.11|17.3|17.1|8
1651397970000|2022-05-01 09:39:30|17.31|17.11|17.3|17.1|17.31|17.11|17.3|17.1|4
1651397980000|2022-05-01 09:39:40|17.31|17.11|17.3|17.1|17.31|17.11|17.3|17.1|2
1651397990000|2022-05-01 09:39:50|17.31|17.11|17.31|17.11|17.31|17.11|17.3|17.1|7
1651398000000|2022-05-01 09:40:00|17.3|17.1|17.31|17.11|17.31|17.11|17.3|17.1|10
1651398010000|2022-05-01 09:40:10|17.3|17.1|17.3|17.1|17.31|17.11|17.3|17.1|5
1651398050000|2022-05-01 09:40:50|17.29|17.09|17.29|17.09|17.3|17.1|17.29|17.09|3
1651398060000|2022-05-01 09:41:00|17.3|17.1|17.3|17.1|17.3|17.1|17.3|17.1|1
1651398070000|2022-05-01 09:41:10|17.29|17.09|17.29|17.09|17.29|17.09|17.29|17.09|1
1651398080000|2022-05-01 09:41:20|17.3|17.1|17.3|17.1|17.3|17.1|17.3|17.1|1
1651398100000|2022-05-01 09:41:40|17.31|17.11|17.31|17.11|17.31|17.11|17.3|17.1|7
1651398130000|2022-05-01 09:42:10|17.3|17.1|17.3|17.1|17.3|17.1|17.3|17.1|1
1651398140000|2022-05-01 09:42:20|17.31|17.11|17.3|17.1|17.31|17.11|17.3|17.1|2
1651398160000|2022-05-01 09:42:40|17.31|17.11|17.3|17.1|17.31|17.11|17.3|17.1|2
1651398170000|2022-05-01 09:42:50|17.31|17.11|17.31|17.11|17.31|17.11|17.31|17.11|1
1651398180000|2022-05-01 09:43:00|17.3|17.1|17.3|17.1|17.31|17.11|17.3|17.1|3
1651398200000|2022-05-01 09:43:20|17.31|17.11|17.3|17.1|17.31|17.11|17.3|17.1|2
1651398310000|2022-05-01 09:45:10|17.31|17.11|17.31|17.11|17.31|17.11|17.3|17.1|3
1651398530000|2022-05-01 09:48:50|17.32|17.12|17.31|17.11|17.32|17.12|17.31|17.11|6
1651398710000|2022-05-01 09:51:50|17.32|17.12|17.32|17.12|17.32|17.12|17.32|17.12|1
1651398720000|2022-05-01 09:52:00|17.33|17.13|17.33|17.13|17.33|17.13|17.33|17.13|1
1651398740000|2022-05-01 09:52:20|17.34|17.14|17.34|17.14|17.34|17.14|17.34|17.14|1
1651398750000|2022-05-01 09:52:30|17.33|17.13|17.34|17.14|17.34|17.14|17.33|17.13|4
1651398760000|2022-05-01 09:52:40|17.35|17.15|17.35|17.15|17.35|17.15|17.35|17.15|1
1651398780000|2022-05-01 09:53:00|17.34|17.14|17.35|17.15|17.35|17.15|17.34|17.14|4
1651398790000|2022-05-01 09:53:10|17.34|17.14|17.34|17.14|17.35|17.15|17.34|17.14|3
1651398850000|2022-05-01 09:54:10|17.33|17.13|17.33|17.13|17.34|17.14|17.33|17.13|3
1651398980000|2022-05-01 09:56:20|17.34|17.14|17.34|17.14|17.34|17.14|17.34|17.14|1
1651399100000|2022-05-01 09:58:20|17.33|17.13|17.33|17.13|17.34|17.14|17.33|17.13|3
1651399150000|2022-05-01 09:59:10|17.34|17.14|17.33|17.13|17.34|17.14|17.33|17.13|2
1651399230000|2022-05-01 10:00:30|17.34|17.14|17.34|17.14|17.34|17.14|17.33|17.13|5
1651399310000|2022-05-01 10:01:50|17.33|17.13|17.34|17.14|17.34|17.14|17.33|17.13|2
1651399330000|2022-05-01 10:02:10|17.33|17.13|17.33|17.13|17.34|17.14|17.33|17.13|5
1651399480000|2022-05-01 10:04:40|17.32|17.12|17.33|17.13|17.33|17.13|17.32|17.12|4
1651399490000|2022-05-01 10:04:50|17.32|17.12|17.33|17.13|17.33|17.13|17.32|17.12|4
1651399560000|2022-05-01 10:06:00|17.34|17.14|17.34|17.14|17.34|17.14|17.33|17.13|3
1651399570000|2022-05-01 10:06:10|17.33|17.13|17.34|17.14|17.34|17.14|17.33|17.13|2
1651399620000|2022-05-01 10:07:00|17.35|17.15|17.35|17.15|17.35|17.15|17.35|17.15|1
1651399630000|2022-05-01 10:07:10|17.34|17.14|17.35|17.15|17.35|17.15|17.34|17.14|6
1651399640000|2022-05-01 10:07:20|17.34|17.14|17.35|17.15|17.35|17.15|17.34|17.14|4
1651399650000|2022-05-01 10:07:30|17.34|17.14|17.35|17.15|17.35|17.15|17.34|17.14|4
1651399660000|2022-05-01 10:07:40|17.34|17.14|17.34|17.14|17.35|17.15|17.34|17.14|5
1651399690000|2022-05-01 10:08:10|17.35|17.15|17.35|17.15|17.35|17.15|17.35|17.15|1
1651399700000|2022-05-01 10:08:20|17.36|17.16|17.36|17.16|17.36|17.16|17.36|17.16|1
1651399720000|2022-05-01 10:08:40|17.35|17.15|17.35|17.15|17.35|17.15|17.35|17.15|1
1651399730000|2022-05-01 10:08:50|17.36|17.16|17.36|17.16|17.36|17.16|17.35|17.15|5
1651399770000|2022-05-01 10:09:30|17.35|17.15|17.35|17.15|17.36|17.16|17.35|17.15|3
1651399780000|2022-05-01 10:09:40|17.36|17.16|17.35|17.15|17.36|17.16|17.35|17.15|2
1651399800000|2022-05-01 10:10:00|17.36|17.16|17.35|17.15|17.36|17.16|17.35|17.15|4
1651399810000|2022-05-01 10:10:10|17.36|17.16|17.35|17.15|17.36|17.16|17.35|17.15|2
1651399820000|2022-05-01 10:10:20|17.36|17.16|17.36|17.16|17.36|17.16|17.35|17.15|9
1651399830000|2022-05-01 10:10:30|17.35|17.15|17.35|17.15|17.36|17.16|17.35|17.15|7
1651399870000|2022-05-01 10:11:10|17.34|17.14|17.34|17.14|17.34|17.14|17.34|17.14|1
1651399880000|2022-05-01 10:11:20|17.35|17.15|17.34|17.14|17.35|17.15|17.34|17.14|4
1651399890000|2022-05-01 10:11:30|17.35|17.15|17.35|17.15|17.35|17.15|17.34|17.14|3
1651399910000|2022-05-01 10:11:50|17.34|17.14|17.35|17.15|17.35|17.15|17.34|17.14|4
1651399930000|2022-05-01 10:12:10|17.34|17.14|17.35|17.15|17.35|17.15|17.34|17.14|2
1651399960000|2022-05-01 10:12:40|17.34|17.14|17.35|17.15|17.35|17.15|17.34|17.14|2
1651399980000|2022-05-01 10:13:00|17.34|17.14|17.35|17.15|17.35|17.15|17.34|17.14|4
1651399990000|2022-05-01 10:13:10|17.34|17.14|17.35|17.15|17.35|17.15|17.34|17.14|2
1651400000000|2022-05-01 10:13:20|17.34|17.14|17.34|17.14|17.34|17.14|17.34|17.14|1
1651400010000|2022-05-01 10:13:30|17.35|17.15|17.35|17.15|17.35|17.15|17.34|17.14|3
1651400020000|2022-05-01 10:13:40|17.34|17.14|17.34|17.14|17.34|17.14|17.34|17.14|1
1651400060000|2022-05-01 10:14:20|17.35|17.15|17.35|17.15|17.35|17.15|17.35|17.15|1
1651400070000|2022-05-01 10:14:30|17.34|17.14|17.35|17.15|17.35|17.15|17.34|17.14|2
1651400080000|2022-05-01 10:14:40|17.34|17.14|17.35|17.15|17.35|17.15|17.34|17.14|2
1651400090000|2022-05-01 10:14:50|17.34|17.14|17.34|17.14|17.34|17.14|17.34|17.14|1
1651400100000|2022-05-01 10:15:00|17.35|17.15|17.34|17.14|17.35|17.15|17.34|17.14|2
1651400110000|2022-05-01 10:15:10|17.33|17.13|17.33|17.13|17.33|17.13|17.33|17.13|1
1651400150000|2022-05-01 10:15:50|17.32|17.12|17.32|17.12|17.32|17.12|17.31|17.11|3
1651400170000|2022-05-01 10:16:10|17.33|17.13|17.33|17.13|17.33|17.13|17.33|17.13|1
1651400190000|2022-05-01 10:16:30|17.32|17.12|17.32|17.12|17.32|17.12|17.32|17.12|1
1651400200000|2022-05-01 10:16:40|17.33|17.13|17.32|17.12|17.33|17.13|17.32|17.12|2
1651400230000|2022-05-01 10:17:10|17.31|17.11|17.31|17.11|17.31|17.11|17.31|17.11|1
1651400260000|2022-05-01 10:17:40|17.32|17.12|17.32|17.12|17.32|17.12|17.31|17.11|3
1651400340000|2022-05-01 10:19:00|17.33|17.13|17.32|17.12|17.33|17.13|17.32|17.12|4
1651400350000|2022-05-01 10:19:10|17.33|17.13|17.34|17.14|17.34|17.14|17.32|17.12|6
1651400360000|2022-05-01 10:19:20|17.35|17.15|17.35|17.15|17.35|17.15|17.35|17.15|1
1651400370000|2022-05-01 10:19:30|17.36|17.16|17.35|17.15|17.36|17.16|17.35|17.15|2
1651400380000|2022-05-01 10:19:40|17.36|17.16|17.36|17.16|17.36|17.16|17.36|17.16|1
1651400450000|2022-05-01 10:20:50|17.37|17.17|17.37|17.17|17.37|17.17|17.37|17.17|1
1651400460000|2022-05-01 10:21:00|17.38|17.18|17.37|17.17|17.38|17.18|17.37|17.17|4
1651400540000|2022-05-01 10:22:20|17.38|17.18|17.38|17.18|17.38|17.18|17.37|17.17|5
1651400550000|2022-05-01 10:22:30|17.37|17.17|17.38|17.18|17.38|17.18|17.37|17.17|2
1651400570000|2022-05-01 10:22:50|17.39|17.19|17.38|17.18|17.39|17.19|17.38|17.18|4
1651400580000|2022-05-01 10:23:00|17.39|17.19|17.38|17.18|17.39|17.19|17.38|17.18|2
1651400590000|2022-05-01 10:23:10|17.39|17.19|17.38|17.18|17.39|17.19|17.38|17.18|8
1651400600000|2022-05-01 10:23:20|17.39|17.19|17.38|17.18|17.39|17.19|17.38|17.18|6
1651400610000|2022-05-01 10:23:30|17.39|17.19|17.38|17.18|17.39|17.19|17.38|17.18|4
1651400680000|2022-05-01 10:24:40|17.39|17.19|17.39|17.19|17.39|17.19|17.38|17.18|5
1651400690000|2022-05-01 10:24:50|17.38|17.18|17.38|17.18|17.39|17.19|17.38|17.18|3
1651400700000|2022-05-01 10:25:00|17.39|17.19|17.39|17.19|17.39|17.19|17.39|17.19|1
1651400810000|2022-05-01 10:26:50|17.38|17.18|17.38|17.18|17.38|17.18|17.38|17.18|1
1651400840000|2022-05-01 10:27:20|17.37|17.17|17.38|17.18|17.38|17.18|17.37|17.17|4
1651400970000|2022-05-01 10:29:30|17.37|17.17|17.37|17.17|17.38|17.18|17.37|17.17|3
1651400980000|2022-05-01 10:29:40|17.38|17.18|17.38|17.18|17.38|17.18|17.37|17.17|9
1651401020000|2022-05-01 10:30:20|17.39|17.19|17.38|17.18|17.39|17.19|17.38|17.18|2
1651401030000|2022-05-01 10:30:30|17.39|17.19|17.39|17.19|17.39|17.19|17.38|17.18|3
1651401040000|2022-05-01 10:30:40|17.38|17.18|17.38|17.18|17.38|17.18|17.38|17.18|1
1651401050000|2022-05-01 10:30:50|17.39|17.19|17.38|17.18|17.39|17.19|17.38|17.18|14
1651401060000|2022-05-01 10:31:00|17.39|17.19|17.39|17.19|17.39|17.19|17.38|17.18|7
1651401070000|2022-05-01 10:31:10|17.38|17.18|17.39|17.19|17.39|17.19|17.38|17.18|4
1651401100000|2022-05-01 10:31:40|17.38|17.18|17.39|17.19|17.39|17.19|17.38|17.18|2
1651401110000|2022-05-01 10:31:50|17.38|17.18|17.39|17.19|17.39|17.19|17.38|17.18|10
1651401120000|2022-05-01 10:32:00|17.38|17.18|17.39|17.19|17.39|17.19|17.38|17.18|2
1651401140000|2022-05-01 10:32:20|17.38|17.18|17.39|17.19|17.39|17.19|17.38|17.18|12
1651401150000|2022-05-01 10:32:30|17.38|17.18|17.39|17.19|17.39|17.19|17.38|17.18|14
1651401170000|2022-05-01 10:32:50|17.38|17.18|17.39|17.19|17.39|17.19|17.38|17.18|8
1651401180000|2022-05-01 10:33:00|17.38|17.18|17.39|17.19|17.39|17.19|17.38|17.18|8
1651401190000|2022-05-01 10:33:10|17.38|17.18|17.39|17.19|17.39|17.19|17.38|17.18|2
1651401200000|2022-05-01 10:33:20|17.38|17.18|17.39|17.19|17.39|17.19|17.38|17.18|6
1651401210000|2022-05-01 10:33:30|17.38|17.18|17.38|17.18|17.38|17.18|17.38|17.18|1
1651401290000|2022-05-01 10:34:50|17.39|17.19|17.39|17.19|17.39|17.19|17.38|17.18|5
1651401300000|2022-05-01 10:35:00|17.38|17.18|17.38|17.18|17.39|17.19|17.38|17.18|13
1651401310000|2022-05-01 10:35:10|17.39|17.19|17.39|17.19|17.39|17.19|17.38|17.18|9
1651401320000|2022-05-01 10:35:20|17.38|17.18|17.39|17.19|17.39|17.19|17.38|17.18|10
1651401330000|2022-05-01 10:35:30|17.38|17.18|17.39|17.19|17.39|17.19|17.38|17.18|4
1651401350000|2022-05-01 10:35:50|17.38|17.18|17.38|17.18|17.38|17.18|17.38|17.18|1
1651401360000|2022-05-01 10:36:00|17.37|17.17|17.37|17.17|17.38|17.18|17.37|17.17|7
1651401370000|2022-05-01 10:36:10|17.38|17.18|17.37|17.17|17.38|17.18|17.37|17.17|6
1651401380000|2022-05-01 10:36:20|17.36|17.16|17.36|17.16|17.36|17.16|17.35|17.15|3
1651401400000|2022-05-01 10:36:40|17.35|17.15|17.35|17.15|17.36|17.16|17.35|17.15|3
1651401410000|2022-05-01 10:36:50|17.36|17.16|17.36|17.16|17.36|17.16|17.35|17.15|7
1651401480000|2022-05-01 10:38:00|17.37|17.17|17.37|17.17|17.37|17.17|17.36|17.16|5
1651401490000|2022-05-01 10:38:10|17.36|17.16|17.36|17.16|17.37|17.17|17.36|17.16|3
1651401500000|2022-05-01 10:38:20|17.37|17.17|17.37|17.17|17.37|17.17|17.36|17.16|5
1651401530000|2022-05-01 10:38:50|17.36|17.16|17.37|17.17|17.37|17.17|17.36|17.16|4
1651401540000|2022-05-01 10:39:00|17.36|17.16|17.36|17.16|17.36|17.16|17.36|17.16|1
1651401590000|2022-05-01 10:39:50|17.35|17.15|17.36|17.16|17.36|17.16|17.35|17.15|2
1651401600000|2022-05-01 10:40:00|17.35|17.15|17.36|17.16|17.36|17.16|17.35|17.15|2
1651401620000|2022-05-01 10:40:20|17.35|17.15|17.35|17.15|17.35|17.15|17.35|17.15|1
1651401630000|2022-05-01 10:40:30|17.36|17.16|17.36|17.16|17.36|17.16|17.36|17.16|1
1651401640000|2022-05-01 10:40:40|17.35|17.15|17.35|17.15|17.36|17.16|17.35|17.15|3
1651401650000|2022-05-01 10:40:50|17.36|17.16|17.36|17.16|17.36|17.16|17.36|17.16|1
1651401660000|2022-05-01 10:41:00|17.35|17.15|17.36|17.16|17.36|17.16|17.35|17.15|4
1651401690000|2022-05-01 10:41:30|17.35|17.15|17.36|17.16|17.36|17.16|17.35|17.15|2
1651401770000|2022-05-01 10:42:50|17.35|17.15|17.36|17.16|17.36|17.16|17.35|17.15|2
1651401790000|2022-05-01 10:43:10|17.35|17.15|17.36|17.16|17.36|17.16|17.35|17.15|2
1651401810000|2022-05-01 10:43:30|17.35|17.15|17.35|17.15|17.36|17.16|17.34|17.14|9
1651401820000|2022-05-01 10:43:40|17.34|17.14|17.33|17.13|17.35|17.15|17.33|17.13|6
1651401830000|2022-05-01 10:43:50|17.32|17.12|17.32|17.12|17.32|17.12|17.32|17.12|1
1651401850000|2022-05-01 10:44:10|17.33|17.13|17.33|17.13|17.33|17.13|17.33|17.13|1
1651401920000|2022-05-01 10:45:20|17.34|17.14|17.34|17.14|17.34|17.14|17.34|17.14|1
1651401930000|2022-05-01 10:45:30|17.33|17.13|17.34|17.14|17.34|17.14|17.33|17.13|6
1651401940000|2022-05-01 10:45:40|17.33|17.13|17.33|17.13|17.34|17.14|17.33|17.13|3
1651401950000|2022-05-01 10:45:50|17.34|17.14|17.34|17.14|17.34|17.14|17.33|17.13|5
1651401960000|2022-05-01 10:46:00|17.33|17.13|17.33|17.13|17.34|17.14|17.33|17.13|3
1651401970000|2022-05-01 10:46:10|17.34|17.14|17.34|17.14|17.34|17.14|17.34|17.14|1
1651401980000|2022-05-01 10:46:20|17.33|17.13|17.34|17.14|17.34|17.14|17.33|17.13|2
1651401990000|2022-05-01 10:46:30|17.33|17.13|17.34|17.14|17.34|17.14|17.33|17.13|2
1651402040000|2022-05-01 10:47:20|17.35|17.15|17.34|17.14|17.35|17.15|17.34|17.14|4
1651402050000|2022-05-01 10:47:30|17.35|17.15|17.34|17.14|17.35|17.15|17.34|17.14|2
1651402060000|2022-05-01 10:47:40|17.35|17.15|17.35|17.15|17.35|17.15|17.35|17.15|1
1651402070000|2022-05-01 10:47:50|17.34|17.14|17.35|17.15|17.35|17.15|17.34|17.14|2
1651402090000|2022-05-01 10:48:10|17.36|17.16|17.36|17.16|17.36|17.16|17.36|17.16|1
1651402100000|2022-05-01 10:48:20|17.37|17.17|17.36|17.16|17.37|17.17|17.36|17.16|4
1651402120000|2022-05-01 10:48:40|17.35|17.15|17.35|17.15|17.36|17.16|17.35|17.15|3
1651402160000|2022-05-01 10:49:20|17.34|17.14|17.32|17.12|17.34|17.14|17.32|17.12|3
1651402170000|2022-05-01 10:49:30|17.33|17.13|17.32|17.12|17.33|17.13|17.32|17.12|2
1651402180000|2022-05-01 10:49:40|17.33|17.13|17.32|17.12|17.33|17.13|17.32|17.12|2
1651402190000|2022-05-01 10:49:50|17.31|17.11|17.31|17.11|17.31|17.11|17.31|17.11|1
1651402200000|2022-05-01 10:50:00|17.3|17.1|17.3|17.1|17.3|17.1|17.3|17.1|1
1651402220000|2022-05-01 10:50:20|17.29|17.09|17.29|17.09|17.3|17.1|17.29|17.09|11
1651402230000|2022-05-01 10:50:30|17.28|17.08|17.29|17.09|17.29|17.09|17.28|17.08|2
1651402240000|2022-05-01 10:50:40|17.3|17.1|17.31|17.11|17.31|17.11|17.29|17.09|6
1651402280000|2022-05-01 10:51:20|17.32|17.12|17.32|17.12|17.32|17.12|17.32|17.12|1
1651402330000|2022-05-01 10:52:10|17.31|17.11|17.32|17.12|17.32|17.12|17.31|17.11|4
1651402340000|2022-05-01 10:52:20|17.31|17.11|17.32|17.12|17.32|17.12|17.31|17.11|2
1651402370000|2022-05-01 10:52:50|17.31|17.11|17.32|17.12|17.32|17.12|17.31|17.11|2
1651402380000|2022-05-01 10:53:00|17.31|17.11|17.32|17.12|17.32|17.12|17.31|17.11|2
1651402420000|2022-05-01 10:53:40|17.31|17.11|17.31|17.11|17.32|17.12|17.31|17.11|5
1651402430000|2022-05-01 10:53:50|17.32|17.12|17.31|17.11|17.32|17.12|17.31|17.11|2
1651402450000|2022-05-01 10:54:10|17.32|17.12|17.32|17.12|17.32|17.12|17.31|17.11|5
1651402470000|2022-05-01 10:54:30|17.33|17.13|17.33|17.13|17.33|17.13|17.33|17.13|1
1651402490000|2022-05-01 10:54:50|17.34|17.14|17.34|17.14|17.34|17.14|17.33|17.13|3
1651402520000|2022-05-01 10:55:20|17.33|17.13|17.33|17.13|17.33|17.13|17.33|17.13|1
1651402560000|2022-05-01 10:56:00|17.34|17.14|17.33|17.13|17.34|17.14|17.33|17.13|4
1651402570000|2022-05-01 10:56:10|17.34|17.14|17.34|17.14|17.34|17.14|17.34|17.14|1
1651402580000|2022-05-01 10:56:20|17.35|17.15|17.36|17.16|17.36|17.16|17.35|17.15|2
1651402590000|2022-05-01 10:56:30|17.35|17.15|17.36|17.16|17.36|17.16|17.35|17.15|2
1651402600000|2022-05-01 10:56:40|17.35|17.15|17.35|17.15|17.35|17.15|17.35|17.15|1
1651402620000|2022-05-01 10:57:00|17.34|17.14|17.34|17.14|17.34|17.14|17.34|17.14|1
1651402630000|2022-05-01 10:57:10|17.33|17.13|17.33|17.13|17.33|17.13|17.33|17.13|1
1651402650000|2022-05-01 10:57:30|17.34|17.14|17.34|17.14|17.34|17.14|17.34|17.14|1
1651402720000|2022-05-01 10:58:40|17.33|17.13|17.33|17.13|17.33|17.13|17.33|17.13|1
1651402730000|2022-05-01 10:58:50|17.34|17.14|17.33|17.13|17.34|17.14|17.33|17.13|6
1651402740000|2022-05-01 10:59:00|17.34|17.14|17.33|17.13|17.34|17.14|17.33|17.13|2
1651402760000|2022-05-01 10:59:20|17.32|17.12|17.32|17.12|17.33|17.13|17.32|17.12|5
1651402770000|2022-05-01 10:59:30|17.33|17.13|17.32|17.12|17.33|17.13|17.32|17.12|2
1651402800000|2022-05-01 11:00:00|17.33|17.13|17.33|17.13|17.33|17.13|17.32|17.12|9
1651402820000|2022-05-01 11:00:20|17.32|17.12|17.33|17.13|17.33|17.13|17.32|17.12|6
1651402860000|2022-05-01 11:01:00|17.32|17.12|17.32|17.12|17.32|17.12|17.32|17.12|1
1651402900000|2022-05-01 11:01:40|17.33|17.13|17.33|17.13|17.33|17.13|17.33|17.13|1
1651402910000|2022-05-01 11:01:50|17.32|17.12|17.32|17.12|17.33|17.13|17.32|17.12|3
1651402980000|2022-05-01 11:03:00|17.31|17.11|17.31|17.11|17.32|17.12|17.31|17.11|5
1651402990000|2022-05-01 11:03:10|17.32|17.12|17.31|17.11|17.32|17.12|17.31|17.11|2
1651403000000|2022-05-01 11:03:20|17.32|17.12|17.32|17.12|17.32|17.12|17.31|17.11|7
1651403010000|2022-05-01 11:03:30|17.31|17.11|17.32|17.12|17.32|17.12|17.31|17.11|2
1651403050000|2022-05-01 11:04:10|17.33|17.13|17.33|17.13|17.33|17.13|17.33|17.13|1
1651403100000|2022-05-01 11:05:00|17.32|17.12|17.33|17.13|17.33|17.13|17.32|17.12|2
1651403120000|2022-05-01 11:05:20|17.34|17.14|17.33|17.13|17.34|17.14|17.33|17.13|2
1651403130000|2022-05-01 11:05:30|17.34|17.14|17.33|17.13|17.34|17.14|17.33|17.13|6
1651403140000|2022-05-01 11:05:40|17.34|17.14|17.33|17.13|17.34|17.14|17.33|17.13|6
1651403150000|2022-05-01 11:05:50|17.34|17.14|17.34|17.14|17.34|17.14|17.34|17.14|1
1651403160000|2022-05-01 11:06:00|17.33|17.13|17.34|17.14|17.34|17.14|17.33|17.13|4
1651403170000|2022-05-01 11:06:10|17.33|17.13|17.34|17.14|17.34|17.14|17.33|17.13|2
1651403180000|2022-05-01 11:06:20|17.33|17.13|17.34|17.14|17.34|17.14|17.33|17.13|2
1651403210000|2022-05-01 11:06:50|17.35|17.15|17.34|17.14|17.35|17.15|17.34|17.14|4
1651403280000|2022-05-01 11:08:00|17.33|17.13|17.33|17.13|17.33|17.13|17.33|17.13|1
1651403340000|2022-05-01 11:09:00|17.32|17.12|17.32|17.12|17.32|17.12|17.32|17.12|1
1651403350000|2022-05-01 11:09:10|17.33|17.13|17.33|17.13|17.33|17.13|17.33|17.13|1
1651403390000|2022-05-01 11:09:50|17.34|17.14|17.33|17.13|17.34|17.14|17.33|17.13|6
1651403400000|2022-05-01 11:10:00|17.34|17.14|17.34|17.14|17.34|17.14|17.33|17.13|9
1651403520000|2022-05-01 11:12:00|17.33|17.13|17.33|17.13|17.34|17.14|17.33|17.13|3
1651403580000|2022-05-01 11:13:00|17.32|17.12|17.32|17.12|17.32|17.12|17.32|17.12|1
1651403610000|2022-05-01 11:13:30|17.31|17.11|17.31|17.11|17.32|17.12|17.31|17.11|5
1651403620000|2022-05-01 11:13:40|17.32|17.12|17.32|17.12|17.32|17.12|17.32|17.12|1
1651403640000|2022-05-01 11:14:00|17.33|17.13|17.33|17.13|17.33|17.13|17.32|17.12|5
1651403650000|2022-05-01 11:14:10|17.32|17.12|17.32|17.12|17.33|17.13|17.32|17.12|13
1651403690000|2022-05-01 11:14:50|17.33|17.13|17.32|17.12|17.33|17.13|17.32|17.12|2
1651403720000|2022-05-01 11:15:20|17.31|17.11|17.31|17.11|17.31|17.11|17.3|17.1|7
1651403730000|2022-05-01 11:15:30|17.3|17.1|17.3|17.1|17.31|17.11|17.3|17.1|3
1651403740000|2022-05-01 11:15:40|17.31|17.11|17.31|17.11|17.31|17.11|17.31|17.11|1
1651403750000|2022-05-01 11:15:50|17.3|17.1|17.31|17.11|17.31|17.11|17.3|17.1|4
1651403780000|2022-05-01 11:16:20|17.3|17.1|17.3|17.1|17.3|17.1|17.3|17.1|1
1651403800000|2022-05-01 11:16:40|17.29|17.09|17.27|17.07|17.29|17.09|17.26|17.06|9
1651403810000|2022-05-01 11:16:50|17.28|17.08|17.27|17.07|17.28|17.08|17.27|17.07|2
1651403850000|2022-05-01 11:17:30|17.28|17.08|17.29|17.09|17.29|17.09|17.28|17.08|4
1651403870000|2022-05-01 11:17:50|17.28|17.08|17.28|17.08|17.28|17.08|17.28|17.08|1
1651403880000|2022-05-01 11:18:00|17.27|17.07|17.28|17.08|17.28|17.08|17.27|17.07|2
1651403890000|2022-05-01 11:18:10|17.29|17.09|17.3|17.1|17.3|17.1|17.29|17.09|4
1651403900000|2022-05-01 11:18:20|17.29|17.09|17.3|17.1|17.3|17.1|17.29|17.09|2
1651403950000|2022-05-01 11:19:10|17.31|17.11|17.31|17.11|17.31|17.11|17.31|17.11|1
1651403960000|2022-05-01 11:19:20|17.3|17.1|17.3|17.1|17.3|17.1|17.3|17.1|1
1651403970000|2022-05-01 11:19:30|17.29|17.09|17.29|17.09|17.3|17.1|17.29|17.09|3
1651403980000|2022-05-01 11:19:40|17.3|17.1|17.3|17.1|17.3|17.1|17.3|17.1|1
1651404020000|2022-05-01 11:20:20|17.31|17.11|17.31|17.11|17.31|17.11|17.31|17.11|1
1651404120000|2022-05-01 11:22:00|17.32|17.12|17.32|17.12|17.32|17.12|17.32|17.12|1
1651404130000|2022-05-01 11:22:10|17.33|17.13|17.33|17.13|17.34|17.14|17.32|17.12|5
1651404160000|2022-05-01 11:22:40|17.34|17.14|17.33|17.13|17.34|17.14|17.33|17.13|2
1651404170000|2022-05-01 11:22:50|17.34|17.14|17.34|17.14|17.34|17.14|17.34|17.14|1
1651404180000|2022-05-01 11:23:00|17.35|17.15|17.36|17.16|17.36|17.16|17.35|17.15|4
1651404200000|2022-05-01 11:23:20|17.35|17.15|17.33|17.13|17.36|17.16|17.33|17.13|7
1651404230000|2022-05-01 11:23:50|17.32|17.12|17.33|17.13|17.33|17.13|17.32|17.12|4
1651404250000|2022-05-01 11:24:10|17.32|17.12|17.32|17.12|17.33|17.13|17.32|17.12|3
1651404260000|2022-05-01 11:24:20|17.33|17.13|17.32|17.12|17.33|17.13|17.32|17.12|4
1651404300000|2022-05-01 11:25:00|17.33|17.13|17.33|17.13|17.33|17.13|17.32|17.12|3
1651404320000|2022-05-01 11:25:20|17.34|17.14|17.34|17.14|17.34|17.14|17.34|17.14|1
1651404330000|2022-05-01 11:25:30|17.35|17.15|17.34|17.14|17.35|17.15|17.34|17.14|4
1651404340000|2022-05-01 11:25:40|17.35|17.15|17.35|17.15|17.35|17.15|17.34|17.14|5
1651404350000|2022-05-01 11:25:50|17.34|17.14|17.34|17.14|17.34|17.14|17.34|17.14|1
1651404370000|2022-05-01 11:26:10|17.33|17.13|17.34|17.14|17.34|17.14|17.33|17.13|10
1651404380000|2022-05-01 11:26:20|17.33|17.13|17.34|17.14|17.34|17.14|17.33|17.13|4
1651404400000|2022-05-01 11:26:40|17.35|17.15|17.35|17.15|17.35|17.15|17.35|17.15|1
1651404410000|2022-05-01 11:26:50|17.36|17.16|17.35|17.15|17.36|17.16|17.35|17.15|4
1651404420000|2022-05-01 11:27:00|17.34|17.14|17.34|17.14|17.35|17.15|17.34|17.14|3
1651404430000|2022-05-01 11:27:10|17.35|17.15|17.34|17.14|17.35|17.15|17.34|17.14|4
1651404440000|2022-05-01 11:27:20|17.33|17.13|17.34|17.14|17.34|17.14|17.33|17.13|4
1651404450000|2022-05-01 11:27:30|17.33|17.13|17.34|17.14|17.34|17.14|17.33|17.13|4
1651404460000|2022-05-01 11:27:40|17.35|17.15|17.35|17.15|17.35|17.15|17.34|17.14|3
1651404480000|2022-05-01 11:28:00|17.34|17.14|17.34|17.14|17.35|17.15|17.34|17.14|5
1651404490000|2022-05-01 11:28:10|17.35|17.15|17.34|17.14|17.35|17.15|17.34|17.14|2
1651404500000|2022-05-01 11:28:20|17.33|17.13|17.33|17.13|17.33|17.13|17.33|17.13|1
1651404510000|2022-05-01 11:28:30|17.34|17.14|17.33|17.13|17.34|17.14|17.33|17.13|8
1651404520000|2022-05-01 11:28:40|17.32|17.12|17.32|17.12|17.32|17.12|17.32|17.12|1
1651404560000|2022-05-01 11:29:20|17.31|17.11|17.31|17.11|17.32|17.12|17.31|17.11|7
1651404570000|2022-05-01 11:29:30|17.3|17.1|17.31|17.11|17.31|17.11|17.3|17.1|6
1651404650000|2022-05-01 11:30:50|17.32|17.12|17.31|17.11|17.32|17.12|17.31|17.11|6
1651404660000|2022-05-01 11:31:00|17.32|17.12|17.32|17.12|17.32|17.12|17.32|17.12|1
1651404670000|2022-05-01 11:31:10|17.31|17.11|17.31|17.11|17.32|17.12|17.31|17.11|5
1651404680000|2022-05-01 11:31:20|17.32|17.12|17.32|17.12|17.32|17.12|17.31|17.11|7
1651404690000|2022-05-01 11:31:30|17.31|17.11|17.32|17.12|17.32|17.12|17.31|17.11|8
1651404730000|2022-05-01 11:32:10|17.31|17.11|17.31|17.11|17.32|17.12|17.31|17.11|3
1651404740000|2022-05-01 11:32:20|17.32|17.12|17.31|17.11|17.32|17.12|17.31|17.11|2
1651404810000|2022-05-01 11:33:30|17.3|17.1|17.3|17.1|17.3|17.1|17.3|17.1|1
1651404820000|2022-05-01 11:33:40|17.29|17.09|17.29|17.09|17.29|17.09|17.29|17.09|1
1651404840000|2022-05-01 11:34:00|17.28|17.08|17.28|17.08|17.28|17.08|17.28|17.08|1
1651404860000|2022-05-01 11:34:20|17.27|17.07|17.27|17.07|17.28|17.08|17.27|17.07|3
1651404870000|2022-05-01 11:34:30|17.28|17.08|17.29|17.09|17.29|17.09|17.28|17.08|2
1651404880000|2022-05-01 11:34:40|17.28|17.08|17.29|17.09|17.29|17.09|17.28|17.08|6
1651404890000|2022-05-01 11:34:50|17.28|17.08|17.28|17.08|17.28|17.08|17.28|17.08|1
1651404930000|2022-05-01 11:35:30|17.27|17.07|17.27|17.07|17.28|17.08|17.27|17.07|3
1651404940000|2022-05-01 11:35:40|17.28|17.08|17.28|17.08|17.28|17.08|17.28|17.08|1
1651404950000|2022-05-01 11:35:50|17.27|17.07|17.27|17.07|17.28|17.08|17.27|17.07|3
1651404990000|2022-05-01 11:36:30|17.26|17.06|17.25|17.05|17.26|17.06|17.25|17.05|2
1651405000000|2022-05-01 11:36:40|17.26|17.06|17.26|17.06|17.26|17.06|17.26|17.06|1
1651405070000|2022-05-01 11:37:50|17.25|17.05|17.25|17.05|17.25|17.05|17.25|17.05|1
1651405100000|2022-05-01 11:38:20|17.26|17.06|17.26|17.06|17.26|17.06|17.26|17.06|1
1651405110000|2022-05-01 11:38:30|17.27|17.07|17.27|17.07|17.27|17.07|17.26|17.06|7
1651405120000|2022-05-01 11:38:40|17.26|17.06|17.27|17.07|17.27|17.07|17.26|17.06|2
1651405130000|2022-05-01 11:38:50|17.26|17.06|17.26|17.06|17.26|17.06|17.26|17.06|1
1651405170000|2022-05-01 11:39:30|17.27|17.07|17.26|17.06|17.27|17.07|17.26|17.06|2
1651405380000|2022-05-01 11:43:00|17.25|17.05|17.26|17.06|17.26|17.06|17.25|17.05|2
1651405390000|2022-05-01 11:43:10|17.25|17.05|17.25|17.05|17.25|17.05|17.25|17.05|1
1651405420000|2022-05-01 11:43:40|17.24|17.04|17.24|17.04|17.24|17.04|17.24|17.04|1
1651405440000|2022-05-01 11:44:00|17.23|17.03|17.23|17.03|17.23|17.03|17.23|17.03|1
1651405450000|2022-05-01 11:44:10|17.24|17.04|17.23|17.03|17.24|17.04|17.23|17.03|2
1651405460000|2022-05-01 11:44:20|17.22|17.02|17.23|17.03|17.23|17.03|17.22|17.02|2
1651405470000|2022-05-01 11:44:30|17.22|17.02|17.23|17.03|17.23|17.03|17.22|17.02|2
1651405510000|2022-05-01 11:45:10|17.24|17.04|17.24|17.04|17.24|17.04|17.24|17.04|1
1651405530000|2022-05-01 11:45:30|17.23|17.03|17.23|17.03|17.24|17.04|17.23|17.03|5
1651405570000|2022-05-01 11:46:10|17.22|17.02|17.22|17.02|17.23|17.03|17.22|17.02|5
1651405610000|2022-05-01 11:46:50|17.23|17.03|17.22|17.02|17.23|17.03|17.22|17.02|2
1651405670000|2022-05-01 11:47:50|17.23|17.03|17.22|17.02|17.23|17.03|17.22|17.02|2
1651405680000|2022-05-01 11:48:00|17.23|17.03|17.23|17.03|17.23|17.03|17.22|17.02|3
1651405700000|2022-05-01 11:48:20|17.24|17.04|17.24|17.04|17.24|17.04|17.23|17.03|5
1651405730000|2022-05-01 11:48:50|17.25|17.05|17.24|17.04|17.25|17.05|17.24|17.04|4
1651405740000|2022-05-01 11:49:00|17.25|17.05|17.24|17.04|17.25|17.05|17.24|17.04|2
1651405820000|2022-05-01 11:50:20|17.23|17.03|17.23|17.03|17.24|17.04|17.23|17.03|5
1651405840000|2022-05-01 11:50:40|17.22|17.02|17.22|17.02|17.22|17.02|17.22|17.02|1
1651405850000|2022-05-01 11:50:50|17.23|17.03|17.22|17.02|17.23|17.03|17.22|17.02|6
1651405860000|2022-05-01 11:51:00|17.23|17.03|17.23|17.03|17.23|17.03|17.22|17.02|5
1651405880000|2022-05-01 11:51:20|17.22|17.02|17.22|17.02|17.22|17.02|17.22|17.02|1
1651406060000|2022-05-01 11:54:20|17.21|17.01|17.21|17.01|17.21|17.01|17.21|17.01|1
1651406070000|2022-05-01 11:54:30|17.2|17|17.2|17|17.2|17|17.19|16.99|5
1651406080000|2022-05-01 11:54:40|17.19|16.99|17.19|16.99|17.2|17|17.19|16.99|3
1651406090000|2022-05-01 11:54:50|17.18|16.98|17.18|16.98|17.19|16.99|17.18|16.98|9
1651406100000|2022-05-01 11:55:00|17.19|16.99|17.19|16.99|17.19|16.99|17.19|16.99|1
1651406110000|2022-05-01 11:55:10|17.2|17|17.19|16.99|17.2|17|17.19|16.99|2
1651406120000|2022-05-01 11:55:20|17.2|17|17.2|17|17.2|17|17.2|17|1
1651406160000|2022-05-01 11:56:00|17.21|17.01|17.2|17|17.21|17.01|17.2|17|2
1651406170000|2022-05-01 11:56:10|17.21|17.01|17.21|17.01|17.21|17.01|17.21|17.01|1
1651406200000|2022-05-01 11:56:40|17.2|17|17.2|17|17.2|17|17.2|17|1
1651406210000|2022-05-01 11:56:50|17.21|17.01|17.2|17|17.21|17.01|17.2|17|2
1651406220000|2022-05-01 11:57:00|17.19|16.99|17.19|16.99|17.2|17|17.19|16.99|3
1651406230000|2022-05-01 11:57:10|17.2|17|17.2|17|17.2|17|17.2|17|1
1651406260000|2022-05-01 11:57:40|17.21|17.01|17.2|17|17.21|17.01|17.2|17|2
1651406270000|2022-05-01 11:57:50|17.21|17.01|17.2|17|17.21|17.01|17.2|17|2
1651406280000|2022-05-01 11:58:00|17.21|17.01|17.21|17.01|17.21|17.01|17.2|17|5
1651406290000|2022-05-01 11:58:10|17.2|17|17.21|17.01|17.21|17.01|17.2|17|4
1651406300000|2022-05-01 11:58:20|17.2|17|17.21|17.01|17.21|17.01|17.2|17|10
1651406310000|2022-05-01 11:58:30|17.2|17|17.2|17|17.2|17|17.2|17|1
1651406340000|2022-05-01 11:59:00|17.19|16.99|17.2|17|17.2|17|17.19|16.99|4
1651406350000|2022-05-01 11:59:10|17.19|16.99|17.19|16.99|17.2|17|17.19|16.99|9
1651406360000|2022-05-01 11:59:20|17.2|17|17.2|17|17.2|17|17.2|17|1
1651406410000|2022-05-01 12:00:10|17.21|17.01|17.2|17|17.21|17.01|17.2|17|6
1651406420000|2022-05-01 12:00:20|17.21|17.01|17.2|17|17.21|17.01|17.2|17|2
1651406430000|2022-05-01 12:00:30|17.21|17.01|17.21|17.01|17.21|17.01|17.2|17|3
1651406450000|2022-05-01 12:00:50|17.22|17.02|17.22|17.02|17.22|17.02|17.22|17.02|1
1651406460000|2022-05-01 12:01:00|17.21|17.01|17.22|17.02|17.22|17.02|17.21|17.01|4
1651406470000|2022-05-01 12:01:10|17.21|17.01|17.21|17.01|17.22|17.02|17.21|17.01|3
1651406480000|2022-05-01 12:01:20|17.22|17.02|17.22|17.02|17.22|17.02|17.21|17.01|3
1651406490000|2022-05-01 12:01:30|17.21|17.01|17.22|17.02|17.22|17.02|17.21|17.01|10
1651406500000|2022-05-01 12:01:40|17.21|17.01|17.22|17.02|17.22|17.02|17.21|17.01|2
1651406520000|2022-05-01 12:02:00|17.21|17.01|17.2|17|17.22|17.02|17.2|17|4
1651406530000|2022-05-01 12:02:10|17.21|17.01|17.2|17|17.21|17.01|17.2|17|2
1651406580000|2022-05-01 12:03:00|17.19|16.99|17.24|17.04|17.24|17.04|17.19|16.99|8
1651406590000|2022-05-01 12:03:10|17.25|17.05|17.25|17.05|17.26|17.06|17.25|17.05|5
1651406600000|2022-05-01 12:03:20|17.24|17.04|17.25|17.05|17.25|17.05|17.24|17.04|4
1651406610000|2022-05-01 12:03:30|17.26|17.06|17.27|17.07|17.27|17.07|17.26|17.06|2
1651406620000|2022-05-01 12:03:40|17.26|17.06|17.25|17.05|17.26|17.06|17.25|17.05|4
1651406630000|2022-05-01 12:03:50|17.24|17.04|17.24|17.04|17.24|17.04|17.24|17.04|1
1651406640000|2022-05-01 12:04:00|17.25|17.05|17.24|17.04|17.25|17.05|17.24|17.04|6
1651406650000|2022-05-01 12:04:10|17.25|17.05|17.25|17.05|17.25|17.05|17.23|17.03|13
1651406670000|2022-05-01 12:04:30|17.24|17.04|17.24|17.04|17.24|17.04|17.24|17.04|1
1651406680000|2022-05-01 12:04:40|17.23|17.03|17.24|17.04|17.24|17.04|17.23|17.03|4
1651406700000|2022-05-01 12:05:00|17.25|17.05|17.25|17.05|17.25|17.05|17.24|17.04|3
1651406710000|2022-05-01 12:05:10|17.26|17.06|17.25|17.05|17.26|17.06|17.25|17.05|4
1651406720000|2022-05-01 12:05:20|17.26|17.06|17.26|17.06|17.26|17.06|17.26|17.06|1
1651406730000|2022-05-01 12:05:30|17.25|17.05|17.25|17.05|17.25|17.05|17.25|17.05|1
1651406740000|2022-05-01 12:05:40|17.24|17.04|17.24|17.04|17.25|17.05|17.24|17.04|5
1651406750000|2022-05-01 12:05:50|17.25|17.05|17.25|17.05|17.25|17.05|17.24|17.04|7
1651406760000|2022-05-01 12:06:00|17.24|17.04|17.24|17.04|17.25|17.05|17.24|17.04|3
1651406780000|2022-05-01 12:06:20|17.25|17.05|17.25|17.05|17.26|17.06|17.25|17.05|9
1651406790000|2022-05-01 12:06:30|17.26|17.06|17.26|17.06|17.26|17.06|17.25|17.05|9
1651406800000|2022-05-01 12:06:40|17.25|17.05|17.26|17.06|17.26|17.06|17.25|17.05|10
1651406810000|2022-05-01 12:06:50|17.25|17.05|17.26|17.06|17.26|17.06|17.25|17.05|2
1651406820000|2022-05-01 12:07:00|17.25|17.05|17.26|17.06|17.26|17.06|17.25|17.05|6
1651406840000|2022-05-01 12:07:20|17.25|17.05|17.25|17.05|17.25|17.05|17.25|17.05|1
1651406850000|2022-05-01 12:07:30|17.24|17.04|17.24|17.04|17.24|17.04|17.24|17.04|1
1651406880000|2022-05-01 12:08:00|17.23|17.03|17.23|17.03|17.23|17.03|17.23|17.03|1
1651406890000|2022-05-01 12:08:10|17.24|17.04|17.24|17.04|17.24|17.04|17.23|17.03|3
1651406930000|2022-05-01 12:08:50|17.23|17.03|17.23|17.03|17.23|17.03|17.23|17.03|1
1651406970000|2022-05-01 12:09:30|17.22|17.02|17.22|17.02|17.22|17.02|17.22|17.02|1
1651407000000|2022-05-01 12:10:00|17.21|17.01|17.22|17.02|17.22|17.02|17.21|17.01|4
1651407010000|2022-05-01 12:10:10|17.21|17.01|17.22|17.02|17.22|17.02|17.21|17.01|12
1651407020000|2022-05-01 12:10:20|17.21|17.01|17.21|17.01|17.22|17.02|17.21|17.01|7
1651407030000|2022-05-01 12:10:30|17.22|17.02|17.22|17.02|17.22|17.02|17.21|17.01|9
1651407060000|2022-05-01 12:11:00|17.21|17.01|17.21|17.01|17.21|17.01|17.21|17.01|1
1651407070000|2022-05-01 12:11:10|17.2|17|17.2|17|17.21|17.01|17.2|17|5
1651407090000|2022-05-01 12:11:30|17.21|17.01|17.21|17.01|17.21|17.01|17.21|17.01|1
1651407110000|2022-05-01 12:11:50|17.2|17|17.2|17|17.21|17.01|17.2|17|11
1651407130000|2022-05-01 12:12:10|17.21|17.01|17.2|17|17.21|17.01|17.2|17|4
1651407180000|2022-05-01 12:13:00|17.21|17.01|17.21|17.01|17.21|17.01|17.21|17.01|1
1651407190000|2022-05-01 12:13:10|17.22|17.02|17.22|17.02|17.22|17.02|17.22|17.02|1
1651407200000|2022-05-01 12:13:20|17.23|17.03|17.23|17.03|17.23|17.03|17.23|17.03|1
1651407210000|2022-05-01 12:13:30|17.24|17.04|17.24|17.04|17.24|17.04|17.24|17.04|1
1651407230000|2022-05-01 12:13:50|17.25|17.05|17.25|17.05|17.25|17.05|17.24|17.04|3
1651407240000|2022-05-01 12:14:00|17.26|17.06|17.26|17.06|17.26|17.06|17.26|17.06|1
1651407260000|2022-05-01 12:14:20|17.25|17.05|17.26|17.06|17.26|17.06|17.25|17.05|4
1651407270000|2022-05-01 12:14:30|17.25|17.05|17.26|17.06|17.26|17.06|17.25|17.05|2
1651407310000|2022-05-01 12:15:10|17.27|17.07|17.27|17.07|17.27|17.07|17.27|17.07|1
1651407320000|2022-05-01 12:15:20|17.26|17.06|17.26|17.06|17.26|17.06|17.26|17.06|1
1651407330000|2022-05-01 12:15:30|17.25|17.05|17.25|17.05|17.26|17.06|17.25|17.05|3
1651407350000|2022-05-01 12:15:50|17.24|17.04|17.24|17.04|17.25|17.05|17.24|17.04|3
1651407360000|2022-05-01 12:16:00|17.25|17.05|17.25|17.05|17.25|17.05|17.25|17.05|1
1651407400000|2022-05-01 12:16:40|17.26|17.06|17.26|17.06|17.26|17.06|17.26|17.06|1
1651407410000|2022-05-01 12:16:50|17.25|17.05|17.25|17.05|17.25|17.05|17.25|17.05|1
1651407430000|2022-05-01 12:17:10|17.26|17.06|17.26|17.06|17.26|17.06|17.26|17.06|1
1651407450000|2022-05-01 12:17:30|17.25|17.05|17.25|17.05|17.26|17.06|17.25|17.05|3
1651407460000|2022-05-01 12:17:40|17.26|17.06|17.25|17.05|17.26|17.06|17.25|17.05|8
1651407470000|2022-05-01 12:17:50|17.26|17.06|17.26|17.06|17.26|17.06|17.25|17.05|7
1651407500000|2022-05-01 12:18:20|17.25|17.05|17.25|17.05|17.26|17.06|17.25|17.05|5
1651407510000|2022-05-01 12:18:30|17.26|17.06|17.26|17.06|17.26|17.06|17.25|17.05|3
1651407520000|2022-05-01 12:18:40|17.27|17.07|17.27|17.07|17.27|17.07|17.27|17.07|1
1651407530000|2022-05-01 12:18:50|17.28|17.08|17.27|17.07|17.28|17.08|17.27|17.07|2
1651407570000|2022-05-01 12:19:30|17.26|17.06|17.26|17.06|17.27|17.07|17.26|17.06|3
1651407600000|2022-05-01 12:20:00|17.27|17.07|17.26|17.06|17.27|17.07|17.26|17.06|4
1651407610000|2022-05-01 12:20:10|17.27|17.07|17.27|17.07|17.27|17.07|17.26|17.06|3
1651407670000|2022-05-01 12:21:10|17.28|17.08|17.28|17.08|17.29|17.09|17.28|17.08|3
1651407680000|2022-05-01 12:21:20|17.29|17.09|17.28|17.08|17.29|17.09|17.28|17.08|6
1651407690000|2022-05-01 12:21:30|17.29|17.09|17.29|17.09|17.29|17.09|17.28|17.08|3
1651407750000|2022-05-01 12:22:30|17.3|17.1|17.3|17.1|17.3|17.1|17.3|17.1|1
1651407760000|2022-05-01 12:22:40|17.29|17.09|17.3|17.1|17.3|17.1|17.29|17.09|10
1651407770000|2022-05-01 12:22:50|17.29|17.09|17.3|17.1|17.3|17.1|17.29|17.09|6
1651407780000|2022-05-01 12:23:00|17.29|17.09|17.29|17.09|17.29|17.09|17.29|17.09|1
1651407820000|2022-05-01 12:23:40|17.3|17.1|17.3|17.1|17.3|17.1|17.29|17.09|3
1651407830000|2022-05-01 12:23:50|17.31|17.11|17.31|17.11|17.31|17.11|17.31|17.11|1
1651407850000|2022-05-01 12:24:10|17.32|17.12|17.33|17.13|17.34|17.14|17.32|17.12|10
1651407860000|2022-05-01 12:24:20|17.32|17.12|17.33|17.13|17.33|17.13|17.32|17.12|2
1651407870000|2022-05-01 12:24:30|17.34|17.14|17.34|17.14|17.34|17.14|17.34|17.14|1
1651407880000|2022-05-01 12:24:40|17.35|17.15|17.35|17.15|17.35|17.15|17.35|17.15|1
1651407890000|2022-05-01 12:24:50|17.34|17.14|17.34|17.14|17.35|17.15|17.34|17.14|3
1651407900000|2022-05-01 12:25:00|17.35|17.15|17.35|17.15|17.35|17.15|17.34|17.14|7
1651407910000|2022-05-01 12:25:10|17.36|17.16|17.36|17.16|17.36|17.16|17.36|17.16|1
1651407920000|2022-05-01 12:25:20|17.35|17.15|17.36|17.16|17.36|17.16|17.35|17.15|2
1651407930000|2022-05-01 12:25:30|17.35|17.15|17.35|17.15|17.36|17.16|17.35|17.15|3
1651407950000|2022-05-01 12:25:50|17.34|17.14|17.34|17.14|17.35|17.15|17.34|17.14|3
1651407970000|2022-05-01 12:26:10|17.33|17.13|17.34|17.14|17.34|17.14|17.33|17.13|2
1651407980000|2022-05-01 12:26:20|17.33|17.13|17.33|17.13|17.33|17.13|17.33|17.13|1
1651408000000|2022-05-01 12:26:40|17.32|17.12|17.32|17.12|17.33|17.13|17.32|17.12|3
1651408010000|2022-05-01 12:26:50|17.31|17.11|17.31|17.11|17.31|17.11|17.31|17.11|1
1651408020000|2022-05-01 12:27:00|17.32|17.12|17.31|17.11|17.32|17.12|17.31|17.11|2
1651408030000|2022-05-01 12:27:10|17.3|17.1|17.31|17.11|17.31|17.11|17.3|17.1|4
1651408050000|2022-05-01 12:27:30|17.32|17.12|17.31|17.11|17.32|17.12|17.31|17.11|6
1651408060000|2022-05-01 12:27:40|17.32|17.12|17.31|17.11|17.32|17.12|17.31|17.11|2
1651408070000|2022-05-01 12:27:50|17.32|17.12|17.32|17.12|17.32|17.12|17.32|17.12|1
1651408080000|2022-05-01 12:28:00|17.31|17.11|17.32|17.12|17.32|17.12|17.31|17.11|4
1651408220000|2022-05-01 12:30:20|17.33|17.13|17.33|17.13|17.33|17.13|17.32|17.12|3
1651408230000|2022-05-01 12:30:30|17.32|17.12|17.33|17.13|17.33|17.13|17.32|17.12|4
1651408240000|2022-05-01 12:30:40|17.32|17.12|17.33|17.13|17.33|17.13|17.32|17.12|2
1651408250000|2022-05-01 12:30:50|17.32|17.12|17.32|17.12|17.33|17.13|17.32|17.12|3
1651408270000|2022-05-01 12:31:10|17.33|17.13|17.32|17.12|17.33|17.13|17.32|17.12|2
1651408290000|2022-05-01 12:31:30|17.31|17.11|17.32|17.12|17.32|17.12|17.31|17.11|2
1651408300000|2022-05-01 12:31:40|17.33|17.13|17.33|17.13|17.33|17.13|17.32|17.12|3
1651408310000|2022-05-01 12:31:50|17.32|17.12|17.32|17.12|17.32|17.12|17.32|17.12|1
1651408320000|2022-05-01 12:32:00|17.31|17.11|17.31|17.11|17.31|17.11|17.31|17.11|1
1651408390000|2022-05-01 12:33:10|17.3|17.1|17.3|17.1|17.3|17.1|17.3|17.1|1
1651408440000|2022-05-01 12:34:00|17.31|17.11|17.3|17.1|17.31|17.11|17.3|17.1|2
1651408460000|2022-05-01 12:34:20|17.31|17.11|17.3|17.1|17.31|17.11|17.3|17.1|6
1651408470000|2022-05-01 12:34:30|17.31|17.11|17.31|17.11|17.31|17.11|17.3|17.1|7
1651408480000|2022-05-01 12:34:40|17.32|17.12|17.31|17.11|17.32|17.12|17.31|17.11|2
1651408490000|2022-05-01 12:34:50|17.32|17.12|17.31|17.11|17.32|17.12|17.31|17.11|2
1651408500000|2022-05-01 12:35:00|17.32|17.12|17.32|17.12|17.32|17.12|17.31|17.11|3
1651408510000|2022-05-01 12:35:10|17.31|17.11|17.32|17.12|17.32|17.12|17.31|17.11|4
1651408530000|2022-05-01 12:35:30|17.31|17.11|17.31|17.11|17.31|17.11|17.31|17.11|1
1651408540000|2022-05-01 12:35:40|17.32|17.12|17.32|17.12|17.32|17.12|17.31|17.11|3
1651408560000|2022-05-01 12:36:00|17.31|17.11|17.31|17.11|17.32|17.12|17.31|17.11|3
1651408650000|2022-05-01 12:37:30|17.32|17.12|17.32|17.12|17.32|17.12|17.31|17.11|3
1651408660000|2022-05-01 12:37:40|17.31|17.11|17.32|17.12|17.32|17.12|17.31|17.11|2
1651408670000|2022-05-01 12:37:50|17.31|17.11|17.31|17.11|17.32|17.12|17.31|17.11|3
1651408780000|2022-05-01 12:39:40|17.3|17.1|17.3|17.1|17.3|17.1|17.3|17.1|1
1651408810000|2022-05-01 12:40:10|17.31|17.11|17.31|17.11|17.31|17.11|17.3|17.1|7
1651408860000|2022-05-01 12:41:00|17.32|17.12|17.32|17.12|17.32|17.12|17.32|17.12|1
1651408950000|2022-05-01 12:42:30|17.31|17.11|17.31|17.11|17.32|17.12|17.31|17.11|3
1651408960000|2022-05-01 12:42:40|17.32|17.12|17.31|17.11|17.32|17.12|17.31|17.11|4
1651408970000|2022-05-01 12:42:50|17.32|17.12|17.31|17.11|17.32|17.12|17.31|17.11|6
1651408990000|2022-05-01 12:43:10|17.32|17.12|17.32|17.12|17.32|17.12|17.32|17.12|1
1651409040000|2022-05-01 12:44:00|17.31|17.11|17.31|17.11|17.31|17.11|17.31|17.11|1
1651409060000|2022-05-01 12:44:20|17.32|17.12|17.32|17.12|17.32|17.12|17.31|17.11|7
1651409120000|2022-05-01 12:45:20|17.31|17.11|17.31|17.11|17.31|17.11|17.31|17.11|1
1651409160000|2022-05-01 12:46:00|17.32|17.12|17.31|17.11|17.32|17.12|17.31|17.11|4
1651409240000|2022-05-01 12:47:20|17.3|17.1|17.3|17.1|17.31|17.11|17.3|17.1|3
1651409250000|2022-05-01 12:47:30|17.29|17.09|17.29|17.09|17.29|17.09|17.29|17.09|1
1651409270000|2022-05-01 12:47:50|17.3|17.1|17.29|17.09|17.3|17.1|17.29|17.09|10
1651409280000|2022-05-01 12:48:00|17.3|17.1|17.3|17.1|17.3|17.1|17.29|17.09|15
1651409300000|2022-05-01 12:48:20|17.29|17.09|17.29|17.09|17.3|17.1|17.29|17.09|5
1651409310000|2022-05-01 12:48:30|17.28|17.08|17.29|17.09|17.29|17.09|17.28|17.08|4
1651409340000|2022-05-01 12:49:00|17.28|17.08|17.28|17.08|17.28|17.08|17.28|17.08|1
1651409360000|2022-05-01 12:49:20|17.27|17.07|17.27|17.07|17.27|17.07|17.26|17.06|3
1651409470000|2022-05-01 12:51:10|17.28|17.08|17.28|17.08|17.28|17.08|17.28|17.08|1
1651409540000|2022-05-01 12:52:20|17.27|17.07|17.28|17.08|17.28|17.08|17.27|17.07|6
1651409550000|2022-05-01 12:52:30|17.27|17.07|17.28|17.08|17.28|17.08|17.27|17.07|14
1651409560000|2022-05-01 12:52:40|17.27|17.07|17.29|17.09|17.29|17.09|17.27|17.07|9
1651409570000|2022-05-01 12:52:50|17.28|17.08|17.28|17.08|17.29|17.09|17.28|17.08|5
1651409590000|2022-05-01 12:53:10|17.27|17.07|17.27|17.07|17.28|17.08|17.27|17.07|5
1651409600000|2022-05-01 12:53:20|17.28|17.08|17.27|17.07|17.28|17.08|17.27|17.07|2
1651409610000|2022-05-01 12:53:30|17.26|17.06|17.27|17.07|17.27|17.07|17.26|17.06|4
1651409800000|2022-05-01 12:56:40|17.28|17.08|17.28|17.08|17.28|17.08|17.28|17.08|1
1651409850000|2022-05-01 12:57:30|17.27|17.07|17.27|17.07|17.28|17.08|17.27|17.07|7
1651409860000|2022-05-01 12:57:40|17.28|17.08|17.27|17.07|17.28|17.08|17.27|17.07|8
1651409870000|2022-05-01 12:57:50|17.28|17.08|17.27|17.07|17.28|17.08|17.27|17.07|14
1651409880000|2022-05-01 12:58:00|17.28|17.08|17.28|17.08|17.28|17.08|17.27|17.07|3
1651409890000|2022-05-01 12:58:10|17.29|17.09|17.29|17.09|17.29|17.09|17.29|17.09|1
1651409910000|2022-05-01 12:58:30|17.3|17.1|17.3|17.1|17.3|17.1|17.29|17.09|3
1651409920000|2022-05-01 12:58:40|17.29|17.09|17.29|17.09|17.3|17.1|17.29|17.09|3
1651409930000|2022-05-01 12:58:50|17.3|17.1|17.29|17.09|17.3|17.1|17.29|17.09|6
1651409940000|2022-05-01 12:59:00|17.3|17.1|17.29|17.09|17.3|17.1|17.29|17.09|8
1651409960000|2022-05-01 12:59:20|17.3|17.1|17.3|17.1|17.3|17.1|17.3|17.1|1
1651409970000|2022-05-01 12:59:30|17.31|17.11|17.3|17.1|17.31|17.11|17.3|17.1|2
1651410000000|2022-05-01 13:00:00|17.31|17.11|17.32|17.12|17.32|17.12|17.3|17.1|8
1651410020000|2022-05-01 13:00:20|17.33|17.13|17.33|17.13|17.34|17.14|17.33|17.13|3
1651410030000|2022-05-01 13:00:30|17.32|17.12|17.32|17.12|17.32|17.12|17.32|17.12|1
1651410070000|2022-05-01 13:01:10|17.31|17.11|17.31|17.11|17.31|17.11|17.31|17.11|1
1651410080000|2022-05-01 13:01:20|17.3|17.1|17.29|17.09|17.31|17.11|17.29|17.09|6
1651410100000|2022-05-01 13:01:40|17.3|17.1|17.3|17.1|17.3|17.1|17.3|17.1|1
1651410110000|2022-05-01 13:01:50|17.29|17.09|17.29|17.09|17.29|17.09|17.29|17.09|1
1651410120000|2022-05-01 13:02:00|17.28|17.08|17.28|17.08|17.28|17.08|17.28|17.08|1
1651410180000|2022-05-01 13:03:00|17.27|17.07|17.27|17.07|17.28|17.08|17.27|17.07|3
1651410190000|2022-05-01 13:03:10|17.26|17.06|17.26|17.06|17.26|17.06|17.26|17.06|1
1651410200000|2022-05-01 13:03:20|17.27|17.07|17.26|17.06|17.27|17.07|17.26|17.06|2
1651410250000|2022-05-01 13:04:10|17.25|17.05|17.25|17.05|17.25|17.05|17.25|17.05|1
1651410260000|2022-05-01 13:04:20|17.24|17.04|17.24|17.04|17.24|17.04|17.24|17.04|1
1651410280000|2022-05-01 13:04:40|17.25|17.05|17.24|17.04|17.25|17.05|17.24|17.04|4
1651410300000|2022-05-01 13:05:00|17.23|17.03|17.23|17.03|17.23|17.03|17.23|17.03|1
1651410310000|2022-05-01 13:05:10|17.24|17.04|17.23|17.03|17.24|17.04|17.23|17.03|2
1651410320000|2022-05-01 13:05:20|17.24|17.04|17.24|17.04|17.24|17.04|17.24|17.04|1
1651410330000|2022-05-01 13:05:30|17.25|17.05|17.25|17.05|17.25|17.05|17.25|17.05|1
1651410340000|2022-05-01 13:05:40|17.24|17.04|17.25|17.05|17.25|17.05|17.24|17.04|2
1651410380000|2022-05-01 13:06:20|17.24|17.04|17.24|17.04|17.24|17.04|17.24|17.04|1
1651410430000|2022-05-01 13:07:10|17.23|17.03|17.24|17.04|17.24|17.04|17.23|17.03|2
1651410440000|2022-05-01 13:07:20|17.23|17.03|17.24|17.04|17.24|17.04|17.23|17.03|6
1651410450000|2022-05-01 13:07:30|17.23|17.03|17.23|17.03|17.24|17.04|17.23|17.03|3
1651410460000|2022-05-01 13:07:40|17.24|17.04|17.23|17.03|17.24|17.04|17.23|17.03|2
1651410470000|2022-05-01 13:07:50|17.24|17.04|17.24|17.04|17.24|17.04|17.23|17.03|3
1651410540000|2022-05-01 13:09:00|17.25|17.05|17.25|17.05|17.25|17.05|17.25|17.05|1
1651410570000|2022-05-01 13:09:30|17.26|17.06|17.26|17.06|17.26|17.06|17.25|17.05|3
1651410580000|2022-05-01 13:09:40|17.25|17.05|17.25|17.05|17.26|17.06|17.25|17.05|5
1651410590000|2022-05-01 13:09:50|17.26|17.06|17.26|17.06|17.26|17.06|17.25|17.05|3
1651410600000|2022-05-01 13:10:00|17.25|17.05|17.26|17.06|17.26|17.06|17.25|17.05|2
1651410630000|2022-05-01 13:10:30|17.27|17.07|17.27|17.07|17.27|17.07|17.26|17.06|5
1651410640000|2022-05-01 13:10:40|17.28|17.08|17.27|17.07|17.28|17.08|17.27|17.07|4
1651410650000|2022-05-01 13:10:50|17.28|17.08|17.28|17.08|17.28|17.08|17.27|17.07|5
1651410660000|2022-05-01 13:11:00|17.27|17.07|17.28|17.08|17.28|17.08|17.27|17.07|4
1651410680000|2022-05-01 13:11:20|17.27|17.07|17.27|17.07|17.28|17.08|17.27|17.07|5
1651410690000|2022-05-01 13:11:30|17.28|17.08|17.27|17.07|17.28|17.08|17.27|17.07|4
1651410720000|2022-05-01 13:12:00|17.26|17.06|17.26|17.06|17.26|17.06|17.25|17.05|5
1651410730000|2022-05-01 13:12:10|17.25|17.05|17.25|17.05|17.26|17.06|17.25|17.05|7
1651410740000|2022-05-01 13:12:20|17.26|17.06|17.25|17.05|17.26|17.06|17.25|17.05|2
1651410750000|2022-05-01 13:12:30|17.26|17.06|17.25|17.05|17.26|17.06|17.25|17.05|4
1651410760000|2022-05-01 13:12:40|17.26|17.06|17.26|17.06|17.26|17.06|17.26|17.06|1
1651410770000|2022-05-01 13:12:50|17.27|17.07|17.27|17.07|17.27|17.07|17.26|17.06|5
1651410780000|2022-05-01 13:13:00|17.26|17.06|17.26|17.06|17.27|17.07|17.26|17.06|15
1651410790000|2022-05-01 13:13:10|17.27|17.07|17.26|17.06|17.27|17.07|17.26|17.06|6
1651410810000|2022-05-01 13:13:30|17.25|17.05|17.25|17.05|17.26|17.06|17.25|17.05|5
1651410830000|2022-05-01 13:13:50|17.26|17.06|17.26|17.06|17.26|17.06|17.26|17.06|1
1651410840000|2022-05-01 13:14:00|17.25|17.05|17.26|17.06|17.26|17.06|17.25|17.05|4
1651410870000|2022-05-01 13:14:30|17.25|17.05|17.25|17.05|17.26|17.06|17.25|17.05|3
1651410880000|2022-05-01 13:14:40|17.26|17.06|17.26|17.06|17.26|17.06|17.25|17.05|5
1651410910000|2022-05-01 13:15:10|17.25|17.05|17.25|17.05|17.26|17.06|17.25|17.05|3
1651410920000|2022-05-01 13:15:20|17.26|17.06|17.25|17.05|17.26|17.06|17.25|17.05|4
1651410930000|2022-05-01 13:15:30|17.26|17.06|17.26|17.06|17.26|17.06|17.26|17.06|1
1651410950000|2022-05-01 13:15:50|17.27|17.07|17.26|17.06|17.27|17.07|17.26|17.06|2
1651410960000|2022-05-01 13:16:00|17.27|17.07|17.26|17.06|17.27|17.07|17.26|17.06|4
1651410970000|2022-05-01 13:16:10|17.27|17.07|17.26|17.06|17.27|17.07|17.26|17.06|6
1651410980000|2022-05-01 13:16:20|17.27|17.07|17.27|17.07|17.27|17.07|17.27|17.07|1
1651410990000|2022-05-01 13:16:30|17.26|17.06|17.28|17.08|17.28|17.08|17.26|17.06|3
1651411000000|2022-05-01 13:16:40|17.27|17.07|17.29|17.09|17.29|17.09|17.27|17.07|5
1651411010000|2022-05-01 13:16:50|17.3|17.1|17.3|17.1|17.3|17.1|17.29|17.09|9
1651411020000|2022-05-01 13:17:00|17.29|17.09|17.29|17.09|17.3|17.1|17.29|17.09|9
1651411030000|2022-05-01 13:17:10|17.3|17.1|17.3|17.1|17.3|17.1|17.29|17.09|9
1651411040000|2022-05-01 13:17:20|17.29|17.09|17.29|17.09|17.3|17.1|17.29|17.09|13
1651411050000|2022-05-01 13:17:30|17.3|17.1|17.3|17.1|17.3|17.1|17.29|17.09|9
1651411060000|2022-05-01 13:17:40|17.29|17.09|17.29|17.09|17.3|17.1|17.29|17.09|5
1651411070000|2022-05-01 13:17:50|17.28|17.08|17.28|17.08|17.29|17.09|17.28|17.08|3
1651411080000|2022-05-01 13:18:00|17.27|17.07|17.27|17.07|17.27|17.07|17.27|17.07|1
1651411100000|2022-05-01 13:18:20|17.26|17.06|17.26|17.06|17.26|17.06|17.26|17.06|1
1651411120000|2022-05-01 13:18:40|17.27|17.07|17.26|17.06|17.27|17.07|17.26|17.06|2
1651411140000|2022-05-01 13:19:00|17.25|17.05|17.26|17.06|17.26|17.06|17.25|17.05|2
1651411170000|2022-05-01 13:19:30|17.27|17.07|17.27|17.07|17.27|17.07|17.27|17.07|1
1651411180000|2022-05-01 13:19:40|17.26|17.06|17.27|17.07|17.27|17.07|17.26|17.06|2
1651411220000|2022-05-01 13:20:20|17.26|17.06|17.26|17.06|17.27|17.07|17.26|17.06|3
1651411230000|2022-05-01 13:20:30|17.27|17.07|17.26|17.06|17.27|17.07|17.26|17.06|2
1651411290000|2022-05-01 13:21:30|17.25|17.05|17.25|17.05|17.25|17.05|17.25|17.05|1
1651411300000|2022-05-01 13:21:40|17.26|17.06|17.25|17.05|17.26|17.06|17.25|17.05|2
1651411310000|2022-05-01 13:21:50|17.24|17.04|17.25|17.05|17.25|17.05|17.24|17.04|4
1651411320000|2022-05-01 13:22:00|17.24|17.04|17.24|17.04|17.24|17.04|17.24|17.04|1
1651411330000|2022-05-01 13:22:10|17.25|17.05|17.26|17.06|17.26|17.06|17.25|17.05|6
1651411390000|2022-05-01 13:23:10|17.25|17.05|17.26|17.06|17.26|17.06|17.25|17.05|2
1651411400000|2022-05-01 13:23:20|17.25|17.05|17.25|17.05|17.26|17.06|17.25|17.05|9
1651411430000|2022-05-01 13:23:50|17.26|17.06|17.26|17.06|17.26|17.06|17.25|17.05|5
1651411440000|2022-05-01 13:24:00|17.25|17.05|17.25|17.05|17.25|17.05|17.25|17.05|1
1651411450000|2022-05-01 13:24:10|17.26|17.06|17.26|17.06|17.26|17.06|17.25|17.05|5
1651411460000|2022-05-01 13:24:20|17.25|17.05|17.25|17.05|17.25|17.05|17.25|17.05|1
1651411470000|2022-05-01 13:24:30|17.26|17.06|17.26|17.06|17.26|17.06|17.26|17.06|1
1651411480000|2022-05-01 13:24:40|17.25|17.05|17.26|17.06|17.26|17.06|17.25|17.05|6
1651411490000|2022-05-01 13:24:50|17.25|17.05|17.26|17.06|17.26|17.06|17.25|17.05|4
1651411500000|2022-05-01 13:25:00|17.25|17.05|17.26|17.06|17.26|17.06|17.25|17.05|4
1651411560000|2022-05-01 13:26:00|17.27|17.07|17.27|17.07|17.27|17.07|17.26|17.06|5
1651411570000|2022-05-01 13:26:10|17.26|17.06|17.26|17.06|17.27|17.07|17.26|17.06|7
1651411580000|2022-05-01 13:26:20|17.27|17.07|17.27|17.07|17.27|17.07|17.27|17.07|1
1651411620000|2022-05-01 13:27:00|17.28|17.08|17.28|17.08|17.28|17.08|17.27|17.07|3
1651411670000|2022-05-01 13:27:50|17.27|17.07|17.28|17.08|17.28|17.08|17.27|17.07|2
1651411680000|2022-05-01 13:28:00|17.27|17.07|17.28|17.08|17.28|17.08|17.27|17.07|4
1651411690000|2022-05-01 13:28:10|17.27|17.07|17.28|17.08|17.28|17.08|17.27|17.07|2
1651411710000|2022-05-01 13:28:30|17.27|17.07|17.28|17.08|17.28|17.08|17.27|17.07|4
1651411720000|2022-05-01 13:28:40|17.29|17.09|17.29|17.09|17.29|17.09|17.29|17.09|1
1651411740000|2022-05-01 13:29:00|17.3|17.1|17.29|17.09|17.3|17.1|17.29|17.09|4
1651411750000|2022-05-01 13:29:10|17.28|17.08|17.28|17.08|17.28|17.08|17.28|17.08|1
1651411770000|2022-05-01 13:29:30|17.27|17.07|17.27|17.07|17.27|17.07|17.27|17.07|1
1651411790000|2022-05-01 13:29:50|17.28|17.08|17.28|17.08|17.28|17.08|17.28|17.08|1
1651411810000|2022-05-01 13:30:10|17.27|17.07|17.27|17.07|17.28|17.08|17.27|17.07|9
1651411820000|2022-05-01 13:30:20|17.28|17.08|17.28|17.08|17.28|17.08|17.27|17.07|3
1651411860000|2022-05-01 13:31:00|17.27|17.07|17.28|17.08|17.28|17.08|17.27|17.07|2
1651411870000|2022-05-01 13:31:10|17.27|17.07|17.28|17.08|17.28|17.08|17.27|17.07|2
1651411880000|2022-05-01 13:31:20|17.27|17.07|17.27|17.07|17.28|17.08|17.27|17.07|9
1651411900000|2022-05-01 13:31:40|17.26|17.06|17.27|17.07|17.27|17.07|17.26|17.06|2
1651411930000|2022-05-01 13:32:10|17.28|17.08|17.28|17.08|17.28|17.08|17.27|17.07|3
1651411940000|2022-05-01 13:32:20|17.27|17.07|17.27|17.07|17.28|17.08|17.27|17.07|7
1651411950000|2022-05-01 13:32:30|17.28|17.08|17.28|17.08|17.28|17.08|17.27|17.07|3
1651411990000|2022-05-01 13:33:10|17.27|17.07|17.28|17.08|17.28|17.08|17.27|17.07|2
1651412000000|2022-05-01 13:33:20|17.27|17.07|17.27|17.07|17.27|17.07|17.26|17.06|3
1651412010000|2022-05-01 13:33:30|17.26|17.06|17.26|17.06|17.26|17.06|17.26|17.06|1
1651412040000|2022-05-01 13:34:00|17.25|17.05|17.26|17.06|17.26|17.06|17.25|17.05|2
1651412100000|2022-05-01 13:35:00|17.27|17.07|17.27|17.07|17.27|17.07|17.27|17.07|1
1651412110000|2022-05-01 13:35:10|17.28|17.08|17.27|17.07|17.28|17.08|17.27|17.07|2
1651412120000|2022-05-01 13:35:20|17.28|17.08|17.27|17.07|17.28|17.08|17.27|17.07|2
1651412140000|2022-05-01 13:35:40|17.28|17.08|17.28|17.08|17.28|17.08|17.28|17.08|1
1651412170000|2022-05-01 13:36:10|17.29|17.09|17.29|17.09|17.29|17.09|17.29|17.09|1
1651412190000|2022-05-01 13:36:30|17.28|17.08|17.28|17.08|17.29|17.09|17.28|17.08|5
1651412200000|2022-05-01 13:36:40|17.29|17.09|17.28|17.08|17.29|17.09|17.28|17.08|2
1651412240000|2022-05-01 13:37:20|17.29|17.09|17.29|17.09|17.29|17.09|17.29|17.09|1
1651412290000|2022-05-01 13:38:10|17.28|17.08|17.27|17.07|17.28|17.08|17.27|17.07|4
1651412300000|2022-05-01 13:38:20|17.28|17.08|17.28|17.08|17.28|17.08|17.27|17.07|5
1651412310000|2022-05-01 13:38:30|17.27|17.07|17.28|17.08|17.28|17.08|17.27|17.07|4
1651412320000|2022-05-01 13:38:40|17.27|17.07|17.27|17.07|17.28|17.08|17.27|17.07|7
1651412350000|2022-05-01 13:39:10|17.26|17.06|17.26|17.06|17.26|17.06|17.25|17.05|3
1651412370000|2022-05-01 13:39:30|17.27|17.07|17.26|17.06|17.27|17.07|17.26|17.06|2
1651412430000|2022-05-01 13:40:30|17.25|17.05|17.25|17.05|17.25|17.05|17.25|17.05|1
1651412450000|2022-05-01 13:40:50|17.24|17.04|17.24|17.04|17.25|17.05|17.24|17.04|5
1651412460000|2022-05-01 13:41:00|17.25|17.05|17.25|17.05|17.25|17.05|17.24|17.04|9
1651412480000|2022-05-01 13:41:20|17.26|17.06|17.26|17.06|17.26|17.06|17.25|17.05|3
1651412540000|2022-05-01 13:42:20|17.25|17.05|17.25|17.05|17.26|17.06|17.25|17.05|23
1651412550000|2022-05-01 13:42:30|17.24|17.04|17.24|17.04|17.24|17.04|17.24|17.04|1
1651412560000|2022-05-01 13:42:40|17.25|17.05|17.24|17.04|17.25|17.05|17.24|17.04|8
1651412570000|2022-05-01 13:42:50|17.25|17.05|17.24|17.04|17.25|17.05|17.24|17.04|6
1651412580000|2022-05-01 13:43:00|17.25|17.05|17.25|17.05|17.25|17.05|17.24|17.04|3
1651412610000|2022-05-01 13:43:30|17.26|17.06|17.26|17.06|17.26|17.06|17.25|17.05|5
1651412620000|2022-05-01 13:43:40|17.25|17.05|17.26|17.06|17.26|17.06|17.25|17.05|4
1651412630000|2022-05-01 13:43:50|17.25|17.05|17.26|17.06|17.26|17.06|17.25|17.05|2
1651412640000|2022-05-01 13:44:00|17.25|17.05|17.25|17.05|17.26|17.06|17.25|17.05|7
1651412650000|2022-05-01 13:44:10|17.26|17.06|17.26|17.06|17.26|17.06|17.25|17.05|5
1651412660000|2022-05-01 13:44:20|17.25|17.05|17.26|17.06|17.26|17.06|17.25|17.05|6
1651412670000|2022-05-01 13:44:30|17.25|17.05|17.25|17.05|17.26|17.06|17.25|17.05|5
1651412680000|2022-05-01 13:44:40|17.26|17.06|17.26|17.06|17.26|17.06|17.26|17.06|1
1651412690000|2022-05-01 13:44:50|17.25|17.05|17.26|17.06|17.26|17.06|17.25|17.05|8
1651412700000|2022-05-01 13:45:00|17.25|17.05|17.26|17.06|17.26|17.06|17.25|17.05|10
1651412710000|2022-05-01 13:45:10|17.25|17.05|17.26|17.06|17.26|17.06|17.25|17.05|2
1651412720000|2022-05-01 13:45:20|17.25|17.05|17.25|17.05|17.25|17.05|17.25|17.05|1
1651412730000|2022-05-01 13:45:30|17.24|17.04|17.24|17.04|17.25|17.05|17.24|17.04|3
1651412740000|2022-05-01 13:45:40|17.25|17.05|17.25|17.05|17.25|17.05|17.25|17.05|1
1651412760000|2022-05-01 13:46:00|17.24|17.04|17.24|17.04|17.24|17.04|17.24|17.04|1
1651412800000|2022-05-01 13:46:40|17.25|17.05|17.25|17.05|17.25|17.05|17.24|17.04|11
1651412810000|2022-05-01 13:46:50|17.24|17.04|17.25|17.05|17.25|17.05|17.24|17.04|2
1651412820000|2022-05-01 13:47:00|17.24|17.04|17.24|17.04|17.25|17.05|17.24|17.04|3
1651412840000|2022-05-01 13:47:20|17.23|17.03|17.23|17.03|17.23|17.03|17.23|17.03|1
1651412850000|2022-05-01 13:47:30|17.22|17.02|17.22|17.02|17.22|17.02|17.22|17.02|1
1651412870000|2022-05-01 13:47:50|17.21|17.01|17.21|17.01|17.21|17.01|17.21|17.01|1
1651412890000|2022-05-01 13:48:10|17.22|17.02|17.22|17.02|17.22|17.02|17.21|17.01|5
1651412900000|2022-05-01 13:48:20|17.21|17.01|17.21|17.01|17.22|17.02|17.21|17.01|9
1651412910000|2022-05-01 13:48:30|17.22|17.02|17.22|17.02|17.22|17.02|17.21|17.01|11
1651412970000|2022-05-01 13:49:30|17.21|17.01|17.21|17.01|17.21|17.01|17.21|17.01|1
1651412980000|2022-05-01 13:49:40|17.2|17|17.2|17|17.2|17|17.2|17|1
1651413000000|2022-05-01 13:50:00|17.21|17.01|17.21|17.01|17.21|17.01|17.21|17.01|1
1651413020000|2022-05-01 13:50:20|17.2|17|17.2|17|17.2|17|17.2|17|1
1651413070000|2022-05-01 13:51:10|17.21|17.01|17.21|17.01|17.21|17.01|17.21|17.01|1
1651413080000|2022-05-01 13:51:20|17.2|17|17.21|17.01|17.21|17.01|17.2|17|2
1651413140000|2022-05-01 13:52:20|17.2|17|17.2|17|17.2|17|17.2|17|1
1651413190000|2022-05-01 13:53:10|17.21|17.01|17.2|17|17.21|17.01|17.2|17|4
1651413210000|2022-05-01 13:53:30|17.19|16.99|17.2|17|17.2|17|17.19|16.99|2
1651413230000|2022-05-01 13:53:50|17.19|16.99|17.2|17|17.2|17|17.19|16.99|2
1651413300000|2022-05-01 13:55:00|17.19|16.99|17.2|17|17.2|17|17.19|16.99|2
1651413340000|2022-05-01 13:55:40|17.21|17.01|17.21|17.01|17.21|17.01|17.2|17|7
1651413360000|2022-05-01 13:56:00|17.2|17|17.2|17|17.21|17.01|17.2|17|3
1651413370000|2022-05-01 13:56:10|17.19|16.99|17.19|16.99|17.19|16.99|17.19|16.99|1
1651413380000|2022-05-01 13:56:20|17.2|17|17.19|16.99|17.2|17|17.19|16.99|2
1651413390000|2022-05-01 13:56:30|17.2|17|17.19|16.99|17.2|17|17.19|16.99|14
1651413400000|2022-05-01 13:56:40|17.2|17|17.2|17|17.2|17|17.2|17|1
1651413410000|2022-05-01 13:56:50|17.19|16.99|17.2|17|17.2|17|17.19|16.99|2
1651413440000|2022-05-01 13:57:20|17.19|16.99|17.19|16.99|17.19|16.99|17.19|16.99|1
1651413450000|2022-05-01 13:57:30|17.2|17|17.19|16.99|17.2|17|17.19|16.99|2
1651413480000|2022-05-01 13:58:00|17.2|17|17.19|16.99|17.2|17|17.19|16.99|2
1651413490000|2022-05-01 13:58:10|17.2|17|17.19|16.99|17.2|17|17.19|16.99|4
1651413510000|2022-05-01 13:58:30|17.2|17|17.2|17|17.2|17|17.2|17|1
1651413520000|2022-05-01 13:58:40|17.19|16.99|17.19|16.99|17.2|17|17.19|16.99|7
1651413530000|2022-05-01 13:58:50|17.2|17|17.2|17|17.2|17|17.2|17|1
1651413540000|2022-05-01 13:59:00|17.19|16.99|17.2|17|17.2|17|17.19|16.99|10
1651413560000|2022-05-01 13:59:20|17.21|17.01|17.2|17|17.21|17.01|17.2|17|4
1651413640000|2022-05-01 14:00:40|17.19|16.99|17.2|17|17.2|17|17.19|16.99|4
1651413650000|2022-05-01 14:00:50|17.19|16.99|17.19|16.99|17.2|17|17.19|16.99|7
1651413670000|2022-05-01 14:01:10|17.2|17|17.2|17|17.2|17|17.2|17|1
1651413690000|2022-05-01 14:01:30|17.21|17.01|17.21|17.01|17.21|17.01|17.2|17|3
1651413700000|2022-05-01 14:01:40|17.2|17|17.2|17|17.2|17|17.2|17|1
1651413710000|2022-05-01 14:01:50|17.21|17.01|17.21|17.01|17.21|17.01|17.2|17|5
1651413720000|2022-05-01 14:02:00|17.2|17|17.21|17.01|17.21|17.01|17.2|17|2
1651413730000|2022-05-01 14:02:10|17.2|17|17.21|17.01|17.21|17.01|17.2|17|6
1651413740000|2022-05-01 14:02:20|17.2|17|17.2|17|17.21|17.01|17.2|17|7
1651413750000|2022-05-01 14:02:30|17.21|17.01|17.2|17|17.21|17.01|17.2|17|10
1651413760000|2022-05-01 14:02:40|17.21|17.01|17.21|17.01|17.21|17.01|17.2|17|9
1651413770000|2022-05-01 14:02:50|17.2|17|17.2|17|17.21|17.01|17.2|17|19
1651413780000|2022-05-01 14:03:00|17.21|17.01|17.21|17.01|17.21|17.01|17.2|17|5
1651413800000|2022-05-01 14:03:20|17.22|17.02|17.21|17.01|17.22|17.02|17.21|17.01|8
1651413810000|2022-05-01 14:03:30|17.22|17.02|17.21|17.01|17.22|17.02|17.21|17.01|12
1651413820000|2022-05-01 14:03:40|17.22|17.02|17.21|17.01|17.22|17.02|17.21|17.01|10
1651413830000|2022-05-01 14:03:50|17.22|17.02|17.21|17.01|17.22|17.02|17.21|17.01|8
1651413840000|2022-05-01 14:04:00|17.22|17.02|17.22|17.02|17.22|17.02|17.22|17.02|1
1651413850000|2022-05-01 14:04:10|17.21|17.01|17.22|17.02|17.22|17.02|17.21|17.01|4
1651413860000|2022-05-01 14:04:20|17.21|17.01|17.21|17.01|17.21|17.01|17.21|17.01|1
1651413880000|2022-05-01 14:04:40|17.22|17.02|17.21|17.01|17.22|17.02|17.21|17.01|4
1651414080000|2022-05-01 14:08:00|17.22|17.02|17.22|17.02|17.22|17.02|17.21|17.01|3
1651414090000|2022-05-01 14:08:10|17.21|17.01|17.21|17.01|17.22|17.02|17.21|17.01|3
1651414130000|2022-05-01 14:08:50|17.2|17|17.2|17|17.2|17|17.2|17|1
1651414140000|2022-05-01 14:09:00|17.21|17.01|17.2|17|17.21|17.01|17.2|17|2
1651414220000|2022-05-01 14:10:20|17.19|16.99|17.19|16.99|17.2|17|17.19|16.99|3
1651414230000|2022-05-01 14:10:30|17.2|17|17.2|17|17.2|17|17.19|16.99|3
1651414240000|2022-05-01 14:10:40|17.19|16.99|17.2|17|17.2|17|17.19|16.99|2
1651414290000|2022-05-01 14:11:30|17.19|16.99|17.19|16.99|17.2|17|17.19|16.99|3
1651414300000|2022-05-01 14:11:40|17.2|17|17.19|16.99|17.2|17|17.19|16.99|2
1651414310000|2022-05-01 14:11:50|17.2|17|17.19|16.99|17.2|17|17.19|16.99|2
1651414320000|2022-05-01 14:12:00|17.2|17|17.2|17|17.2|17|17.19|16.99|7
1651414330000|2022-05-01 14:12:10|17.19|16.99|17.2|17|17.2|17|17.19|16.99|4
1651414370000|2022-05-01 14:12:50|17.21|17.01|17.2|17|17.21|17.01|17.2|17|4
1651414390000|2022-05-01 14:13:10|17.21|17.01|17.21|17.01|17.21|17.01|17.21|17.01|1
1651414400000|2022-05-01 14:13:20|17.2|17|17.2|17|17.2|17|17.2|17|1
1651414420000|2022-05-01 14:13:40|17.21|17.01|17.21|17.01|17.21|17.01|17.21|17.01|1
1651414430000|2022-05-01 14:13:50|17.2|17|17.2|17|17.2|17|17.2|17|1
1651414440000|2022-05-01 14:14:00|17.21|17.01|17.21|17.01|17.21|17.01|17.21|17.01|1
1651414450000|2022-05-01 14:14:10|17.2|17|17.2|17|17.21|17.01|17.2|17|5
1651414460000|2022-05-01 14:14:20|17.21|17.01|17.21|17.01|17.21|17.01|17.2|17|7
1651414480000|2022-05-01 14:14:40|17.2|17|17.21|17.01|17.21|17.01|17.2|17|2
1651414490000|2022-05-01 14:14:50|17.2|17|17.21|17.01|17.21|17.01|17.2|17|2
1651414510000|2022-05-01 14:15:10|17.22|17.02|17.22|17.02|17.22|17.02|17.22|17.02|1
1651414520000|2022-05-01 14:15:20|17.21|17.01|17.21|17.01|17.22|17.02|17.21|17.01|3
1651414530000|2022-05-01 14:15:30|17.22|17.02|17.22|17.02|17.22|17.02|17.21|17.01|9
1651414540000|2022-05-01 14:15:40|17.21|17.01|17.22|17.02|17.22|17.02|17.21|17.01|2
1651414660000|2022-05-01 14:17:40|17.21|17.01|17.21|17.01|17.22|17.02|17.21|17.01|3
1651414670000|2022-05-01 14:17:50|17.22|17.02|17.22|17.02|17.22|17.02|17.21|17.01|3
1651414680000|2022-05-01 14:18:00|17.21|17.01|17.22|17.02|17.22|17.02|17.21|17.01|10
1651414690000|2022-05-01 14:18:10|17.21|17.01|17.21|17.01|17.22|17.02|17.21|17.01|7
1651414700000|2022-05-01 14:18:20|17.22|17.02|17.22|17.02|17.22|17.02|17.21|17.01|5
1651414710000|2022-05-01 14:18:30|17.21|17.01|17.21|17.01|17.22|17.02|17.21|17.01|13
1651414720000|2022-05-01 14:18:40|17.22|17.02|17.21|17.01|17.22|17.02|17.21|17.01|6
1651414730000|2022-05-01 14:18:50|17.22|17.02|17.22|17.02|17.22|17.02|17.21|17.01|3
1651414760000|2022-05-01 14:19:20|17.23|17.03|17.24|17.04|17.24|17.04|17.22|17.02|10
1651414780000|2022-05-01 14:19:40|17.23|17.03|17.24|17.04|17.24|17.04|17.23|17.03|4
1651414790000|2022-05-01 14:19:50|17.23|17.03|17.23|17.03|17.24|17.04|17.23|17.03|15
1651414800000|2022-05-01 14:20:00|17.24|17.04|17.24|17.04|17.24|17.04|17.23|17.03|5
1651414820000|2022-05-01 14:20:20|17.23|17.03|17.23|17.03|17.24|17.04|17.23|17.03|5
1651414830000|2022-05-01 14:20:30|17.24|17.04|17.24|17.04|17.24|17.04|17.23|17.03|3
1651414840000|2022-05-01 14:20:40|17.23|17.03|17.23|17.03|17.24|17.04|17.23|17.03|7
1651414850000|2022-05-01 14:20:50|17.24|17.04|17.23|17.03|17.24|17.04|17.23|17.03|2
1651414860000|2022-05-01 14:21:00|17.22|17.02|17.23|17.03|17.23|17.03|17.22|17.02|2
1651414870000|2022-05-01 14:21:10|17.22|17.02|17.22|17.02|17.23|17.03|17.22|17.02|5
1651414880000|2022-05-01 14:21:20|17.21|17.01|17.21|17.01|17.21|17.01|17.21|17.01|1
1651414890000|2022-05-01 14:21:30|17.2|17|17.2|17|17.21|17.01|17.2|17|3
1651414900000|2022-05-01 14:21:40|17.21|17.01|17.21|17.01|17.21|17.01|17.2|17|3
1651414910000|2022-05-01 14:21:50|17.2|17|17.21|17.01|17.21|17.01|17.2|17|12
1651414920000|2022-05-01 14:22:00|17.2|17|17.2|17|17.21|17.01|17.2|17|15
1651414930000|2022-05-01 14:22:10|17.21|17.01|17.21|17.01|17.21|17.01|17.2|17|5
1651414940000|2022-05-01 14:22:20|17.22|17.02|17.22|17.02|17.22|17.02|17.22|17.02|1
1651414950000|2022-05-01 14:22:30|17.21|17.01|17.22|17.02|17.22|17.02|17.21|17.01|2
1651414960000|2022-05-01 14:22:40|17.21|17.01|17.22|17.02|17.22|17.02|17.21|17.01|14
1651414980000|2022-05-01 14:23:00|17.21|17.01|17.21|17.01|17.22|17.02|17.21|17.01|3
1651415020000|2022-05-01 14:23:40|17.22|17.02|17.22|17.02|17.22|17.02|17.21|17.01|3
1651415030000|2022-05-01 14:23:50|17.21|17.01|17.21|17.01|17.21|17.01|17.21|17.01|1
1651415040000|2022-05-01 14:24:00|17.22|17.02|17.21|17.01|17.22|17.02|17.21|17.01|4
1651415050000|2022-05-01 14:24:10|17.22|17.02|17.22|17.02|17.22|17.02|17.21|17.01|3
1651415060000|2022-05-01 14:24:20|17.21|17.01|17.21|17.01|17.21|17.01|17.21|17.01|1
1651415100000|2022-05-01 14:25:00|17.22|17.02|17.21|17.01|17.22|17.02|17.21|17.01|2
1651415110000|2022-05-01 14:25:10|17.22|17.02|17.22|17.02|17.22|17.02|17.21|17.01|3
1651415120000|2022-05-01 14:25:20|17.21|17.01|17.21|17.01|17.21|17.01|17.21|17.01|1
1651415170000|2022-05-01 14:26:10|17.22|17.02|17.22|17.02|17.22|17.02|17.22|17.02|1
1651415190000|2022-05-01 14:26:30|17.23|17.03|17.23|17.03|17.23|17.03|17.23|17.03|1
1651415200000|2022-05-01 14:26:40|17.22|17.02|17.22|17.02|17.23|17.03|17.22|17.02|5
1651415210000|2022-05-01 14:26:50|17.23|17.03|17.23|17.03|17.23|17.03|17.23|17.03|1
1651415230000|2022-05-01 14:27:10|17.22|17.02|17.23|17.03|17.23|17.03|17.22|17.02|4
1651415240000|2022-05-01 14:27:20|17.22|17.02|17.22|17.02|17.23|17.03|17.22|17.02|3
1651415250000|2022-05-01 14:27:30|17.23|17.03|17.22|17.02|17.23|17.03|17.22|17.02|2
1651415350000|2022-05-01 14:29:10|17.23|17.03|17.22|17.02|17.23|17.03|17.22|17.02|4
1651415360000|2022-05-01 14:29:20|17.23|17.03|17.23|17.03|17.23|17.03|17.22|17.02|7
1651415410000|2022-05-01 14:30:10|17.22|17.02|17.23|17.03|17.23|17.03|17.22|17.02|12
1651415430000|2022-05-01 14:30:30|17.24|17.04|17.24|17.04|17.24|17.04|17.24|17.04|1
1651415470000|2022-05-01 14:31:10|17.23|17.03|17.23|17.03|17.23|17.03|17.23|17.03|1
1651415480000|2022-05-01 14:31:20|17.24|17.04|17.24|17.04|17.24|17.04|17.23|17.03|5
1651415540000|2022-05-01 14:32:20|17.25|17.05|17.25|17.05|17.25|17.05|17.24|17.04|3
1651415550000|2022-05-01 14:32:30|17.24|17.04|17.24|17.04|17.25|17.05|17.24|17.04|3
1651415560000|2022-05-01 14:32:40|17.25|17.05|17.24|17.04|17.25|17.05|17.24|17.04|6
1651415570000|2022-05-01 14:32:50|17.25|17.05|17.24|17.04|17.25|17.05|17.24|17.04|2
1651415580000|2022-05-01 14:33:00|17.23|17.03|17.24|17.04|17.24|17.04|17.23|17.03|2
1651415590000|2022-05-01 14:33:10|17.23|17.03|17.23|17.03|17.23|17.03|17.23|17.03|1
1651415630000|2022-05-01 14:33:50|17.24|17.04|17.24|17.04|17.24|17.04|17.24|17.04|1
1651415640000|2022-05-01 14:34:00|17.23|17.03|17.23|17.03|17.24|17.04|17.23|17.03|3
1651415650000|2022-05-01 14:34:10|17.24|17.04|17.22|17.02|17.24|17.04|17.22|17.02|3
1651415660000|2022-05-01 14:34:20|17.23|17.03|17.23|17.03|17.23|17.03|17.23|17.03|1
1651415670000|2022-05-01 14:34:30|17.22|17.02|17.22|17.02|17.23|17.03|17.22|17.02|7
1651415680000|2022-05-01 14:34:40|17.23|17.03|17.22|17.02|17.23|17.03|17.22|17.02|2
1651415690000|2022-05-01 14:34:50|17.23|17.03|17.23|17.03|17.23|17.03|17.23|17.03|1
1651415700000|2022-05-01 14:35:00|17.22|17.02|17.22|17.02|17.23|17.03|17.22|17.02|3
1651415730000|2022-05-01 14:35:30|17.21|17.01|17.21|17.01|17.22|17.02|17.21|17.01|7
1651415740000|2022-05-01 14:35:40|17.22|17.02|17.21|17.01|17.22|17.02|17.21|17.01|14
1651415750000|2022-05-01 14:35:50|17.22|17.02|17.22|17.02|17.22|17.02|17.22|17.02|1
1651415770000|2022-05-01 14:36:10|17.21|17.01|17.21|17.01|17.22|17.02|17.21|17.01|7
1651415790000|2022-05-01 14:36:30|17.2|17|17.2|17|17.2|17|17.2|17|1
1651415830000|2022-05-01 14:37:10|17.21|17.01|17.22|17.02|17.22|17.02|17.21|17.01|2
1651415840000|2022-05-01 14:37:20|17.21|17.01|17.22|17.02|17.22|17.02|17.21|17.01|2
1651415850000|2022-05-01 14:37:30|17.21|17.01|17.21|17.01|17.22|17.02|17.21|17.01|3
1651415860000|2022-05-01 14:37:40|17.22|17.02|17.22|17.02|17.22|17.02|17.21|17.01|5
1651415870000|2022-05-01 14:37:50|17.21|17.01|17.21|17.01|17.22|17.02|17.21|17.01|3
1651415890000|2022-05-01 14:38:10|17.22|17.02|17.22|17.02|17.22|17.02|17.22|17.02|1
1651415920000|2022-05-01 14:38:40|17.21|17.01|17.21|17.01|17.22|17.02|17.21|17.01|3
1651415940000|2022-05-01 14:39:00|17.2|17|17.21|17.01|17.21|17.01|17.2|17|6
1651415950000|2022-05-01 14:39:10|17.2|17|17.2|17|17.21|17.01|17.2|17|9
1651415960000|2022-05-01 14:39:20|17.21|17.01|17.21|17.01|17.21|17.01|17.2|17|5
1651416000000|2022-05-01 14:40:00|17.22|17.02|17.22|17.02|17.22|17.02|17.22|17.02|1
1651416010000|2022-05-01 14:40:10|17.23|17.03|17.24|17.04|17.24|17.04|17.22|17.02|6
1651416060000|2022-05-01 14:41:00|17.23|17.03|17.23|17.03|17.24|17.04|17.23|17.03|3
1651416070000|2022-05-01 14:41:10|17.24|17.04|17.24|17.04|17.24|17.04|17.23|17.03|5
1651416080000|2022-05-01 14:41:20|17.23|17.03|17.23|17.03|17.23|17.03|17.23|17.03|1
1651416100000|2022-05-01 14:41:40|17.22|17.02|17.22|17.02|17.22|17.02|17.22|17.02|1
1651416110000|2022-05-01 14:41:50|17.23|17.03|17.23|17.03|17.23|17.03|17.23|17.03|1
1651416140000|2022-05-01 14:42:20|17.24|17.04|17.24|17.04|17.24|17.04|17.24|17.04|1
1651416160000|2022-05-01 14:42:40|17.25|17.05|17.25|17.05|17.25|17.05|17.25|17.05|1
1651416170000|2022-05-01 14:42:50|17.24|17.04|17.25|17.05|17.25|17.05|17.24|17.04|2
1651416180000|2022-05-01 14:43:00|17.24|17.04|17.25|17.05|17.25|17.05|17.24|17.04|8
1651416190000|2022-05-01 14:43:10|17.26|17.06|17.26|17.06|17.26|17.06|17.26|17.06|1
1651416200000|2022-05-01 14:43:20|17.27|17.07|17.26|17.06|17.27|17.07|17.26|17.06|2
1651416240000|2022-05-01 14:44:00|17.27|17.07|17.27|17.07|17.27|17.07|17.27|17.07|1
1651416250000|2022-05-01 14:44:10|17.26|17.06|17.27|17.07|17.27|17.07|17.26|17.06|10
1651416260000|2022-05-01 14:44:20|17.26|17.06|17.26|17.06|17.26|17.06|17.25|17.05|3
1651416270000|2022-05-01 14:44:30|17.25|17.05|17.25|17.05|17.25|17.05|17.25|17.05|1
1651416300000|2022-05-01 14:45:00|17.24|17.04|17.24|17.04|17.24|17.04|17.23|17.03|3
1651416330000|2022-05-01 14:45:30|17.25|17.05|17.25|17.05|17.25|17.05|17.25|17.05|1
1651416380000|2022-05-01 14:46:20|17.26|17.06|17.26|17.06|17.26|17.06|17.26|17.06|1
1651416540000|2022-05-01 14:49:00|17.27|17.07|17.27|17.07|17.27|17.07|17.26|17.06|3
1651416580000|2022-05-01 14:49:40|17.28|17.08|17.28|17.08|17.28|17.08|17.28|17.08|1
1651416600000|2022-05-01 14:50:00|17.29|17.09|17.29|17.09|17.29|17.09|17.29|17.09|1
1651416610000|2022-05-01 14:50:10|17.28|17.08|17.28|17.08|17.29|17.09|17.28|17.08|3
1651416620000|2022-05-01 14:50:20|17.29|17.09|17.28|17.08|17.29|17.09|17.28|17.08|2
1651416640000|2022-05-01 14:50:40|17.29|17.09|17.29|17.09|17.29|17.09|17.28|17.08|3
1651416680000|2022-05-01 14:51:20|17.28|17.08|17.28|17.08|17.28|17.08|17.28|17.08|1
1651416690000|2022-05-01 14:51:30|17.29|17.09|17.29|17.09|17.29|17.09|17.28|17.08|3
1651416700000|2022-05-01 14:51:40|17.28|17.08|17.28|17.08|17.28|17.08|17.28|17.08|1
1651416710000|2022-05-01 14:51:50|17.29|17.09|17.29|17.09|17.29|17.09|17.28|17.08|3
1651416820000|2022-05-01 14:53:40|17.3|17.1|17.3|17.1|17.3|17.1|17.29|17.09|7
1651416840000|2022-05-01 14:54:00|17.31|17.11|17.31|17.11|17.31|17.11|17.3|17.1|3
1651416910000|2022-05-01 14:55:10|17.3|17.1|17.3|17.1|17.3|17.1|17.3|17.1|1
1651416920000|2022-05-01 14:55:20|17.31|17.11|17.29|17.09|17.31|17.11|17.29|17.09|7
1651416930000|2022-05-01 14:55:30|17.3|17.1|17.3|17.1|17.3|17.1|17.3|17.1|1
1651416940000|2022-05-01 14:55:40|17.29|17.09|17.29|17.09|17.29|17.09|17.29|17.09|1
1651416970000|2022-05-01 14:56:10|17.28|17.08|17.29|17.09|17.29|17.09|17.28|17.08|2
1651416980000|2022-05-01 14:56:20|17.28|17.08|17.28|17.08|17.28|17.08|17.28|17.08|1
1651416990000|2022-05-01 14:56:30|17.27|17.07|17.27|17.07|17.28|17.08|17.27|17.07|3
1651417000000|2022-05-01 14:56:40|17.26|17.06|17.25|17.05|17.27|17.07|17.25|17.05|4
1651417010000|2022-05-01 14:56:50|17.24|17.04|17.25|17.05|17.25|17.05|17.24|17.04|2
1651417020000|2022-05-01 14:57:00|17.24|17.04|17.26|17.06|17.26|17.06|17.24|17.04|7
1651417030000|2022-05-01 14:57:10|17.25|17.05|17.26|17.06|17.26|17.06|17.25|17.05|2
1651417070000|2022-05-01 14:57:50|17.27|17.07|17.27|17.07|17.27|17.07|17.26|17.06|11
1651417080000|2022-05-01 14:58:00|17.26|17.06|17.27|17.07|17.27|17.07|17.26|17.06|10
1651417090000|2022-05-01 14:58:10|17.26|17.06|17.27|17.07|17.27|17.07|17.26|17.06|12
1651417100000|2022-05-01 14:58:20|17.26|17.06|17.27|17.07|17.27|17.07|17.26|17.06|4
1651417110000|2022-05-01 14:58:30|17.26|17.06|17.27|17.07|17.27|17.07|17.26|17.06|2
1651417120000|2022-05-01 14:58:40|17.26|17.06|17.26|17.06|17.27|17.07|17.26|17.06|7
1651417130000|2022-05-01 14:58:50|17.27|17.07|17.27|17.07|17.27|17.07|17.27|17.07|1
1651417140000|2022-05-01 14:59:00|17.26|17.06|17.26|17.06|17.26|17.06|17.26|17.06|1
1651417190000|2022-05-01 14:59:50|17.25|17.05|17.26|17.06|17.26|17.06|17.25|17.05|2
1651417200000|2022-05-01 15:00:00|17.25|17.05|17.26|17.06|17.26|17.06|17.25|17.05|2
1651417210000|2022-05-01 15:00:10|17.27|17.07|17.27|17.07|17.27|17.07|17.26|17.06|3
1651417250000|2022-05-01 15:00:50|17.28|17.08|17.28|17.08|17.28|17.08|17.28|17.08|1
1651417280000|2022-05-01 15:01:20|17.29|17.09|17.29|17.09|17.29|17.09|17.28|17.08|3
1651417290000|2022-05-01 15:01:30|17.28|17.08|17.29|17.09|17.29|17.09|17.28|17.08|4
1651417320000|2022-05-01 15:02:00|17.28|17.08|17.28|17.08|17.28|17.08|17.28|17.08|1
1651417340000|2022-05-01 15:02:20|17.29|17.09|17.29|17.09|17.29|17.09|17.28|17.08|3
1651417350000|2022-05-01 15:02:30|17.28|17.08|17.29|17.09|17.29|17.09|17.28|17.08|8
1651417380000|2022-05-01 15:03:00|17.28|17.08|17.29|17.09|17.29|17.09|17.28|17.08|4
1651417390000|2022-05-01 15:03:10|17.28|17.08|17.28|17.08|17.28|17.08|17.28|17.08|1
1651417450000|2022-05-01 15:04:10|17.27|17.07|17.27|17.07|17.27|17.07|17.27|17.07|1
1651417470000|2022-05-01 15:04:30|17.28|17.08|17.28|17.08|17.28|17.08|17.28|17.08|1
1651417480000|2022-05-01 15:04:40|17.27|17.07|17.27|17.07|17.28|17.08|17.27|17.07|3
1651417500000|2022-05-01 15:05:00|17.28|17.08|17.28|17.08|17.28|17.08|17.27|17.07|5
1651417540000|2022-05-01 15:05:40|17.27|17.07|17.27|17.07|17.27|17.07|17.27|17.07|1
1651417560000|2022-05-01 15:06:00|17.26|17.06|17.25|17.05|17.26|17.06|17.25|17.05|6
1651417570000|2022-05-01 15:06:10|17.26|17.06|17.26|17.06|17.26|17.06|17.26|17.06|1
1651417580000|2022-05-01 15:06:20|17.25|17.05|17.26|17.06|17.26|17.06|17.25|17.05|2
1651417590000|2022-05-01 15:06:30|17.27|17.07|17.27|17.07|17.27|17.07|17.26|17.06|3
1651417600000|2022-05-01 15:06:40|17.28|17.08|17.27|17.07|17.28|17.08|17.27|17.07|2
1651417610000|2022-05-01 15:06:50|17.28|17.08|17.28|17.08|17.28|17.08|17.27|17.07|9
1651417660000|2022-05-01 15:07:40|17.29|17.09|17.29|17.09|17.29|17.09|17.29|17.09|1
1651417670000|2022-05-01 15:07:50|17.28|17.08|17.29|17.09|17.29|17.09|17.28|17.08|4
1651417730000|2022-05-01 15:08:50|17.3|17.1|17.3|17.1|17.3|17.1|17.3|17.1|1
1651417740000|2022-05-01 15:09:00|17.29|17.09|17.29|17.09|17.3|17.1|17.29|17.09|3
1651417750000|2022-05-01 15:09:10|17.3|17.1|17.29|17.09|17.3|17.1|17.29|17.09|6
1651417760000|2022-05-01 15:09:20|17.3|17.1|17.3|17.1|17.3|17.1|17.29|17.09|13
1651417770000|2022-05-01 15:09:30|17.29|17.09|17.3|17.1|17.3|17.1|17.29|17.09|6
1651417780000|2022-05-01 15:09:40|17.29|17.09|17.3|17.1|17.3|17.1|17.29|17.09|2
1651417810000|2022-05-01 15:10:10|17.29|17.09|17.29|17.09|17.3|17.1|17.29|17.09|5
1651417820000|2022-05-01 15:10:20|17.3|17.1|17.29|17.09|17.3|17.1|17.29|17.09|4
1651417830000|2022-05-01 15:10:30|17.28|17.08|17.28|17.08|17.28|17.08|17.28|17.08|1
1651417840000|2022-05-01 15:10:40|17.29|17.09|17.29|17.09|17.29|17.09|17.28|17.08|7
1651417850000|2022-05-01 15:10:50|17.28|17.08|17.29|17.09|17.29|17.09|17.28|17.08|2
1651417870000|2022-05-01 15:11:10|17.28|17.08|17.28|17.08|17.29|17.09|17.28|17.08|3
1651417900000|2022-05-01 15:11:40|17.29|17.09|17.29|17.09|17.29|17.09|17.29|17.09|1
1651417940000|2022-05-01 15:12:20|17.3|17.1|17.29|17.09|17.3|17.1|17.29|17.09|2
1651417950000|2022-05-01 15:12:30|17.3|17.1|17.3|17.1|17.3|17.1|17.29|17.09|7
1651417960000|2022-05-01 15:12:40|17.29|17.09|17.3|17.1|17.3|17.1|17.29|17.09|6
1651417970000|2022-05-01 15:12:50|17.29|17.09|17.29|17.09|17.3|17.1|17.29|17.09|5
1651417980000|2022-05-01 15:13:00|17.3|17.1|17.3|17.1|17.3|17.1|17.29|17.09|3
1651417990000|2022-05-01 15:13:10|17.29|17.09|17.3|17.1|17.3|17.1|17.29|17.09|4
1651418000000|2022-05-01 15:13:20|17.29|17.09|17.3|17.1|17.3|17.1|17.29|17.09|6
1651418010000|2022-05-01 15:13:30|17.29|17.09|17.29|17.09|17.3|17.1|17.29|17.09|3
1651418020000|2022-05-01 15:13:40|17.3|17.1|17.3|17.1|17.3|17.1|17.3|17.1|1
1651418040000|2022-05-01 15:14:00|17.31|17.11|17.32|17.12|17.32|17.12|17.31|17.11|2
1651418060000|2022-05-01 15:14:20|17.31|17.11|17.31|17.11|17.32|17.12|17.31|17.11|3
1651418090000|2022-05-01 15:14:50|17.32|17.12|17.32|17.12|17.32|17.12|17.31|17.11|3
1651418100000|2022-05-01 15:15:00|17.33|17.13|17.32|17.12|17.33|17.13|17.32|17.12|2
1651418110000|2022-05-01 15:15:10|17.33|17.13|17.32|17.12|17.33|17.13|17.32|17.12|2
1651418120000|2022-05-01 15:15:20|17.33|17.13|17.33|17.13|17.33|17.13|17.32|17.12|7
1651418130000|2022-05-01 15:15:30|17.32|17.12|17.32|17.12|17.32|17.12|17.32|17.12|1
1651418140000|2022-05-01 15:15:40|17.33|17.13|17.33|17.13|17.33|17.13|17.32|17.12|3
1651418150000|2022-05-01 15:15:50|17.32|17.12|17.33|17.13|17.33|17.13|17.32|17.12|6
1651418160000|2022-05-01 15:16:00|17.32|17.12|17.32|17.12|17.32|17.12|17.32|17.12|1
1651418170000|2022-05-01 15:16:10|17.31|17.11|17.31|17.11|17.31|17.11|17.3|17.1|5
1651418180000|2022-05-01 15:16:20|17.3|17.1|17.3|17.1|17.3|17.1|17.3|17.1|1
1651418190000|2022-05-01 15:16:30|17.31|17.11|17.31|17.11|17.31|17.11|17.31|17.11|1
1651418210000|2022-05-01 15:16:50|17.32|17.12|17.32|17.12|17.32|17.12|17.31|17.11|3
1651418220000|2022-05-01 15:17:00|17.31|17.11|17.32|17.12|17.32|17.12|17.31|17.11|2
1651418270000|2022-05-01 15:17:50|17.31|17.11|17.31|17.11|17.32|17.12|17.31|17.11|3
1651418330000|2022-05-01 15:18:50|17.32|17.12|17.32|17.12|17.32|17.12|17.32|17.12|1
1651418340000|2022-05-01 15:19:00|17.31|17.11|17.32|17.12|17.32|17.12|17.31|17.11|2
1651418380000|2022-05-01 15:19:40|17.31|17.11|17.32|17.12|17.32|17.12|17.31|17.11|4
1651418560000|2022-05-01 15:22:40|17.33|17.13|17.33|17.13|17.34|17.14|17.33|17.13|5
1651418570000|2022-05-01 15:22:50|17.34|17.14|17.34|17.14|17.34|17.14|17.33|17.13|5
1651418580000|2022-05-01 15:23:00|17.35|17.15|17.35|17.15|17.35|17.15|17.34|17.14|3
1651418590000|2022-05-01 15:23:10|17.36|17.16|17.37|17.17|17.37|17.17|17.36|17.16|2
1651418600000|2022-05-01 15:23:20|17.38|17.18|17.39|17.19|17.39|17.19|17.37|17.17|8
1651418610000|2022-05-01 15:23:30|17.4|17.2|17.43|17.23|17.43|17.23|17.39|17.19|8
1651418620000|2022-05-01 15:23:40|17.44|17.24|17.44|17.24|17.44|17.24|17.44|17.24|1
1651418630000|2022-05-01 15:23:50|17.43|17.23|17.45|17.25|17.45|17.25|17.43|17.23|7
1651418640000|2022-05-01 15:24:00|17.44|17.24|17.43|17.23|17.44|17.24|17.43|17.23|8
1651418650000|2022-05-01 15:24:10|17.44|17.24|17.44|17.24|17.44|17.24|17.44|17.24|1
1651418660000|2022-05-01 15:24:20|17.43|17.23|17.44|17.24|17.45|17.25|17.43|17.23|4
1651418680000|2022-05-01 15:24:40|17.45|17.25|17.45|17.25|17.45|17.25|17.44|17.24|3
1651418690000|2022-05-01 15:24:50|17.46|17.26|17.46|17.26|17.46|17.26|17.46|17.26|1
1651418700000|2022-05-01 15:25:00|17.47|17.27|17.48|17.28|17.48|17.28|17.47|17.27|6
1651418710000|2022-05-01 15:25:10|17.47|17.27|17.48|17.28|17.48|17.28|17.47|17.27|2
1651418720000|2022-05-01 15:25:20|17.49|17.29|17.5|17.3|17.5|17.3|17.48|17.28|8
1651418760000|2022-05-01 15:26:00|17.51|17.31|17.51|17.31|17.51|17.31|17.51|17.31|1
1651418790000|2022-05-01 15:26:30|17.52|17.32|17.52|17.32|17.54|17.34|17.51|17.31|7
1651418800000|2022-05-01 15:26:40|17.51|17.31|17.52|17.32|17.52|17.32|17.51|17.31|6
1651418810000|2022-05-01 15:26:50|17.51|17.31|17.52|17.32|17.52|17.32|17.51|17.31|4
1651418830000|2022-05-01 15:27:10|17.51|17.31|17.52|17.32|17.52|17.32|17.51|17.31|4
1651418840000|2022-05-01 15:27:20|17.51|17.31|17.51|17.31|17.51|17.31|17.51|17.31|1
1651418860000|2022-05-01 15:27:40|17.5|17.3|17.5|17.3|17.5|17.3|17.5|17.3|1
1651418880000|2022-05-01 15:28:00|17.49|17.29|17.5|17.3|17.5|17.3|17.49|17.29|4
1651418910000|2022-05-01 15:28:30|17.51|17.31|17.51|17.31|17.51|17.31|17.51|17.31|1
1651418920000|2022-05-01 15:28:40|17.52|17.32|17.53|17.33|17.53|17.33|17.52|17.32|8
1651418930000|2022-05-01 15:28:50|17.54|17.34|17.55|17.35|17.55|17.35|17.54|17.34|4
1651418940000|2022-05-01 15:29:00|17.54|17.34|17.54|17.34|17.55|17.35|17.54|17.34|5
1651418960000|2022-05-01 15:29:20|17.55|17.35|17.55|17.35|17.55|17.35|17.55|17.35|1
1651418980000|2022-05-01 15:29:40|17.56|17.36|17.57|17.37|17.57|17.37|17.55|17.35|14
1651419000000|2022-05-01 15:30:00|17.56|17.36|17.58|17.38|17.58|17.38|17.56|17.36|11
1651419010000|2022-05-01 15:30:10|17.59|17.39|17.6|17.4|17.6|17.4|17.59|17.39|2
1651419020000|2022-05-01 15:30:20|17.59|17.39|17.6|17.4|17.6|17.4|17.59|17.39|2
1651419030000|2022-05-01 15:30:30|17.59|17.39|17.6|17.4|17.6|17.4|17.59|17.39|12
1651419040000|2022-05-01 15:30:40|17.59|17.39|17.6|17.4|17.6|17.4|17.59|17.39|2
1651419050000|2022-05-01 15:30:50|17.59|17.39|17.59|17.39|17.6|17.4|17.59|17.39|3
1651419060000|2022-05-01 15:31:00|17.58|17.38|17.57|17.37|17.59|17.39|17.57|17.37|4
1651419070000|2022-05-01 15:31:10|17.56|17.36|17.57|17.37|17.57|17.37|17.56|17.36|2
1651419080000|2022-05-01 15:31:20|17.56|17.36|17.56|17.36|17.56|17.36|17.56|17.36|1
1651419090000|2022-05-01 15:31:30|17.55|17.35|17.54|17.34|17.55|17.35|17.54|17.34|2
1651419100000|2022-05-01 15:31:40|17.53|17.33|17.53|17.33|17.53|17.33|17.52|17.32|3
1651419110000|2022-05-01 15:31:50|17.54|17.34|17.53|17.33|17.54|17.34|17.53|17.33|6
1651419120000|2022-05-01 15:32:00|17.54|17.34|17.55|17.35|17.55|17.35|17.53|17.33|6
1651419130000|2022-05-01 15:32:10|17.56|17.36|17.54|17.34|17.56|17.36|17.54|17.34|3
1651419140000|2022-05-01 15:32:20|17.53|17.33|17.53|17.33|17.54|17.34|17.53|17.33|3
1651419150000|2022-05-01 15:32:30|17.54|17.34|17.53|17.33|17.54|17.34|17.53|17.33|4
1651419160000|2022-05-01 15:32:40|17.54|17.34|17.53|17.33|17.54|17.34|17.53|17.33|2
1651419170000|2022-05-01 15:32:50|17.52|17.32|17.52|17.32|17.53|17.33|17.52|17.32|5
1651419180000|2022-05-01 15:33:00|17.53|17.33|17.52|17.32|17.53|17.33|17.52|17.32|6
1651419190000|2022-05-01 15:33:10|17.51|17.31|17.52|17.32|17.52|17.32|17.51|17.31|4
1651419200000|2022-05-01 15:33:20|17.53|17.33|17.54|17.34|17.54|17.34|17.53|17.33|2
1651419210000|2022-05-01 15:33:30|17.55|17.35|17.53|17.33|17.55|17.35|17.53|17.33|7
1651419220000|2022-05-01 15:33:40|17.54|17.34|17.53|17.33|17.54|17.34|17.53|17.33|2
1651419230000|2022-05-01 15:33:50|17.54|17.34|17.53|17.33|17.54|17.34|17.53|17.33|12
1651419240000|2022-05-01 15:34:00|17.54|17.34|17.53|17.33|17.54|17.34|17.53|17.33|8
1651419250000|2022-05-01 15:34:10|17.54|17.34|17.54|17.34|17.54|17.34|17.53|17.33|5
1651419270000|2022-05-01 15:34:30|17.53|17.33|17.54|17.34|17.54|17.34|17.53|17.33|6
1651419280000|2022-05-01 15:34:40|17.53|17.33|17.53|17.33|17.53|17.33|17.53|17.33|1
1651419290000|2022-05-01 15:34:50|17.54|17.34|17.54|17.34|17.54|17.34|17.53|17.33|3
1651419300000|2022-05-01 15:35:00|17.53|17.33|17.54|17.34|17.54|17.34|17.53|17.33|2
1651419310000|2022-05-01 15:35:10|17.53|17.33|17.53|17.33|17.54|17.34|17.53|17.33|3
1651419320000|2022-05-01 15:35:20|17.52|17.32|17.52|17.32|17.52|17.32|17.52|17.32|1
1651419330000|2022-05-01 15:35:30|17.51|17.31|17.51|17.31|17.51|17.31|17.51|17.31|1
1651419340000|2022-05-01 15:35:40|17.52|17.32|17.52|17.32|17.52|17.32|17.52|17.32|1
1651419350000|2022-05-01 15:35:50|17.53|17.33|17.53|17.33|17.53|17.33|17.53|17.33|1
1651419420000|2022-05-01 15:37:00|17.54|17.34|17.53|17.33|17.54|17.34|17.53|17.33|2
1651419470000|2022-05-01 15:37:50|17.54|17.34|17.54|17.34|17.54|17.34|17.53|17.33|3
1651419480000|2022-05-01 15:38:00|17.55|17.35|17.54|17.34|17.55|17.35|17.54|17.34|4
1651419490000|2022-05-01 15:38:10|17.53|17.33|17.53|17.33|17.53|17.33|17.52|17.32|3
1651419520000|2022-05-01 15:38:40|17.52|17.32|17.52|17.32|17.52|17.32|17.52|17.32|1
1651419530000|2022-05-01 15:38:50|17.53|17.33|17.53|17.33|17.53|17.33|17.52|17.32|3
1651419540000|2022-05-01 15:39:00|17.52|17.32|17.52|17.32|17.53|17.33|17.52|17.32|9
1651419560000|2022-05-01 15:39:20|17.51|17.31|17.52|17.32|17.52|17.32|17.51|17.31|2
1651419580000|2022-05-01 15:39:40|17.51|17.31|17.52|17.32|17.52|17.32|17.51|17.31|4
1651419590000|2022-05-01 15:39:50|17.51|17.31|17.52|17.32|17.52|17.32|17.51|17.31|4
1651419600000|2022-05-01 15:40:00|17.51|17.31|17.51|17.31|17.52|17.32|17.51|17.31|5
1651419630000|2022-05-01 15:40:30|17.5|17.3|17.5|17.3|17.5|17.3|17.5|17.3|1
1651419670000|2022-05-01 15:41:10|17.49|17.29|17.5|17.3|17.5|17.3|17.49|17.29|4
1651419680000|2022-05-01 15:41:20|17.49|17.29|17.5|17.3|17.5|17.3|17.49|17.29|6
1651419700000|2022-05-01 15:41:40|17.51|17.31|17.52|17.32|17.52|17.32|17.51|17.31|2
1651419710000|2022-05-01 15:41:50|17.51|17.31|17.52|17.32|17.52|17.32|17.51|17.31|2
1651419740000|2022-05-01 15:42:20|17.53|17.33|17.52|17.32|17.53|17.33|17.52|17.32|2
1651419750000|2022-05-01 15:42:30|17.53|17.33|17.52|17.32|17.53|17.33|17.52|17.32|8
1651419850000|2022-05-01 15:44:10|17.51|17.31|17.51|17.31|17.52|17.32|17.51|17.31|3
1651419870000|2022-05-01 15:44:30|17.5|17.3|17.49|17.29|17.5|17.3|17.49|17.29|2
1651419890000|2022-05-01 15:44:50|17.48|17.28|17.49|17.29|17.49|17.29|17.48|17.28|2
1651419900000|2022-05-01 15:45:00|17.48|17.28|17.49|17.29|17.49|17.29|17.48|17.28|2
1651419910000|2022-05-01 15:45:10|17.48|17.28|17.48|17.28|17.49|17.29|17.48|17.28|5
1651419920000|2022-05-01 15:45:20|17.49|17.29|17.49|17.29|17.49|17.29|17.48|17.28|9
1651419930000|2022-05-01 15:45:30|17.48|17.28|17.48|17.28|17.49|17.29|17.48|17.28|3
1651419940000|2022-05-01 15:45:40|17.49|17.29|17.5|17.3|17.5|17.3|17.48|17.28|4
1651419950000|2022-05-01 15:45:50|17.51|17.31|17.5|17.3|17.51|17.31|17.5|17.3|6
1651419960000|2022-05-01 15:46:00|17.51|17.31|17.51|17.31|17.51|17.31|17.5|17.3|5
1651419970000|2022-05-01 15:46:10|17.5|17.3|17.5|17.3|17.51|17.31|17.5|17.3|3
1651419980000|2022-05-01 15:46:20|17.51|17.31|17.5|17.3|17.51|17.31|17.5|17.3|6
1651419990000|2022-05-01 15:46:30|17.49|17.29|17.49|17.29|17.49|17.29|17.49|17.29|1
1651420000000|2022-05-01 15:46:40|17.48|17.28|17.48|17.28|17.48|17.28|17.48|17.28|1
1651420010000|2022-05-01 15:46:50|17.47|17.27|17.47|17.27|17.47|17.27|17.46|17.26|5
1651420020000|2022-05-01 15:47:00|17.48|17.28|17.47|17.27|17.48|17.28|17.47|17.27|6
1651420030000|2022-05-01 15:47:10|17.48|17.28|17.49|17.29|17.49|17.29|17.47|17.27|10
1651420050000|2022-05-01 15:47:30|17.5|17.3|17.5|17.3|17.5|17.3|17.49|17.29|5
1651420070000|2022-05-01 15:47:50|17.51|17.31|17.51|17.31|17.51|17.31|17.51|17.31|1
1651420090000|2022-05-01 15:48:10|17.52|17.32|17.52|17.32|17.52|17.32|17.52|17.32|1
1651420100000|2022-05-01 15:48:20|17.51|17.31|17.53|17.33|17.53|17.33|17.51|17.31|3
1651420110000|2022-05-01 15:48:30|17.54|17.34|17.54|17.34|17.55|17.35|17.54|17.34|5
1651420140000|2022-05-01 15:49:00|17.53|17.33|17.54|17.34|17.54|17.34|17.53|17.33|4
1651420150000|2022-05-01 15:49:10|17.53|17.33|17.53|17.33|17.54|17.34|17.53|17.33|3
1651420160000|2022-05-01 15:49:20|17.52|17.32|17.51|17.31|17.52|17.32|17.51|17.31|2
1651420170000|2022-05-01 15:49:30|17.5|17.3|17.5|17.3|17.51|17.31|17.5|17.3|3
1651420180000|2022-05-01 15:49:40|17.51|17.31|17.5|17.3|17.51|17.31|17.5|17.3|4
1651420190000|2022-05-01 15:49:50|17.51|17.31|17.51|17.31|17.51|17.31|17.51|17.31|1
1651420200000|2022-05-01 15:50:00|17.52|17.32|17.52|17.32|17.52|17.32|17.51|17.31|3
1651420210000|2022-05-01 15:50:10|17.51|17.31|17.52|17.32|17.52|17.32|17.51|17.31|10
1651420220000|2022-05-01 15:50:20|17.51|17.31|17.52|17.32|17.52|17.32|17.51|17.31|4
1651420230000|2022-05-01 15:50:30|17.51|17.31|17.51|17.31|17.52|17.32|17.51|17.31|5
1651420240000|2022-05-01 15:50:40|17.52|17.32|17.51|17.31|17.52|17.32|17.51|17.31|14
1651420250000|2022-05-01 15:50:50|17.52|17.32|17.53|17.33|17.54|17.34|17.52|17.32|6
1651420260000|2022-05-01 15:51:00|17.54|17.34|17.53|17.33|17.54|17.34|17.53|17.33|2
1651420290000|2022-05-01 15:51:30|17.54|17.34|17.53|17.33|17.54|17.34|17.53|17.33|2
1651420300000|2022-05-01 15:51:40|17.54|17.34|17.55|17.35|17.55|17.35|17.53|17.33|4
1651420310000|2022-05-01 15:51:50|17.56|17.36|17.57|17.37|17.57|17.37|17.56|17.36|4
1651420320000|2022-05-01 15:52:00|17.56|17.36|17.56|17.36|17.56|17.36|17.56|17.36|1
1651420330000|2022-05-01 15:52:10|17.55|17.35|17.56|17.36|17.56|17.36|17.55|17.35|2
1651420340000|2022-05-01 15:52:20|17.55|17.35|17.55|17.35|17.56|17.36|17.55|17.35|5
1651420360000|2022-05-01 15:52:40|17.56|17.36|17.56|17.36|17.56|17.36|17.55|17.35|5
1651420390000|2022-05-01 15:53:10|17.57|17.37|17.56|17.36|17.57|17.37|17.56|17.36|2
1651420420000|2022-05-01 15:53:40|17.57|17.37|17.57|17.37|17.57|17.37|17.56|17.36|5
1651420430000|2022-05-01 15:53:50|17.58|17.38|17.58|17.38|17.59|17.39|17.58|17.38|3
1651420440000|2022-05-01 15:54:00|17.59|17.39|17.61|17.41|17.61|17.41|17.59|17.39|11
1651420450000|2022-05-01 15:54:10|17.6|17.4|17.61|17.41|17.61|17.41|17.6|17.4|2
1651420460000|2022-05-01 15:54:20|17.62|17.42|17.64|17.44|17.64|17.44|17.62|17.42|7
1651420470000|2022-05-01 15:54:30|17.63|17.43|17.61|17.41|17.63|17.43|17.61|17.41|9
1651420480000|2022-05-01 15:54:40|17.62|17.42|17.6|17.4|17.62|17.42|17.6|17.4|7
1651420490000|2022-05-01 15:54:50|17.61|17.41|17.59|17.39|17.61|17.41|17.59|17.39|15
1651420510000|2022-05-01 15:55:10|17.6|17.4|17.61|17.41|17.61|17.41|17.6|17.4|2
1651420520000|2022-05-01 15:55:20|17.6|17.4|17.59|17.39|17.61|17.41|17.59|17.39|4
1651420530000|2022-05-01 15:55:30|17.6|17.4|17.59|17.39|17.6|17.4|17.59|17.39|2
1651420540000|2022-05-01 15:55:40|17.6|17.4|17.61|17.41|17.61|17.41|17.6|17.4|4
1651420550000|2022-05-01 15:55:50|17.62|17.42|17.62|17.42|17.62|17.42|17.61|17.41|3
1651420560000|2022-05-01 15:56:00|17.61|17.41|17.61|17.41|17.61|17.41|17.6|17.4|3
1651420570000|2022-05-01 15:56:10|17.6|17.4|17.59|17.39|17.61|17.41|17.59|17.39|8
1651420580000|2022-05-01 15:56:20|17.58|17.38|17.57|17.37|17.58|17.38|17.57|17.37|4
1651420590000|2022-05-01 15:56:30|17.56|17.36|17.57|17.37|17.57|17.37|17.56|17.36|4
1651420620000|2022-05-01 15:57:00|17.56|17.36|17.57|17.37|17.57|17.37|17.56|17.36|6
1651420640000|2022-05-01 15:57:20|17.58|17.38|17.58|17.38|17.58|17.38|17.58|17.38|1
1651420650000|2022-05-01 15:57:30|17.57|17.37|17.57|17.37|17.58|17.38|17.57|17.37|5
1651420660000|2022-05-01 15:57:40|17.56|17.36|17.57|17.37|17.57|17.37|17.56|17.36|8
1651420680000|2022-05-01 15:58:00|17.58|17.38|17.58|17.38|17.58|17.38|17.58|17.38|1
1651420690000|2022-05-01 15:58:10|17.59|17.39|17.59|17.39|17.59|17.39|17.59|17.39|1
1651420750000|2022-05-01 15:59:10|17.58|17.38|17.59|17.39|17.59|17.39|17.58|17.38|2
1651420760000|2022-05-01 15:59:20|17.6|17.4|17.59|17.39|17.6|17.4|17.59|17.39|6
1651420770000|2022-05-01 15:59:30|17.6|17.4|17.6|17.4|17.6|17.4|17.59|17.39|3
1651420780000|2022-05-01 15:59:40|17.59|17.39|17.59|17.39|17.6|17.4|17.58|17.38|11
1651420790000|2022-05-01 15:59:50|17.58|17.38|17.58|17.38|17.58|17.38|17.58|17.38|1
1651420800000|2022-05-01 16:00:00|17.59|17.39|17.59|17.39|17.59|17.39|17.59|17.39|1
1651420850000|2022-05-01 16:00:50|17.58|17.38|17.59|17.39|17.59|17.39|17.58|17.38|6
1651420870000|2022-05-01 16:01:10|17.6|17.4|17.6|17.4|17.6|17.4|17.6|17.4|1
1651420880000|2022-05-01 16:01:20|17.61|17.41|17.61|17.41|17.61|17.41|17.61|17.41|1
1651420890000|2022-05-01 16:01:30|17.6|17.4|17.61|17.41|17.61|17.41|17.6|17.4|6
1651420900000|2022-05-01 16:01:40|17.6|17.4|17.61|17.41|17.61|17.41|17.6|17.4|6
1651420910000|2022-05-01 16:01:50|17.6|17.4|17.61|17.41|17.61|17.41|17.6|17.4|2
1651420940000|2022-05-01 16:02:20|17.6|17.4|17.61|17.41|17.61|17.41|17.6|17.4|6
1651420950000|2022-05-01 16:02:30|17.6|17.4|17.6|17.4|17.6|17.4|17.6|17.4|1
1651420980000|2022-05-01 16:03:00|17.59|17.39|17.59|17.39|17.6|17.4|17.59|17.39|3
1651421000000|2022-05-01 16:03:20|17.6|17.4|17.6|17.4|17.6|17.4|17.6|17.4|1
1651421010000|2022-05-01 16:03:30|17.61|17.41|17.61|17.41|17.61|17.41|17.61|17.41|1
1651421020000|2022-05-01 16:03:40|17.6|17.4|17.6|17.4|17.6|17.4|17.6|17.4|1
1651421040000|2022-05-01 16:04:00|17.59|17.39|17.59|17.39|17.6|17.4|17.59|17.39|3
1651421050000|2022-05-01 16:04:10|17.58|17.38|17.59|17.39|17.59|17.39|17.58|17.38|10
1651421080000|2022-05-01 16:04:40|17.58|17.38|17.58|17.38|17.58|17.38|17.58|17.38|1
1651421090000|2022-05-01 16:04:50|17.57|17.37|17.55|17.35|17.57|17.37|17.55|17.35|3
1651421100000|2022-05-01 16:05:00|17.56|17.36|17.55|17.35|17.56|17.36|17.55|17.35|4
1651421110000|2022-05-01 16:05:10|17.54|17.34|17.54|17.34|17.55|17.35|17.54|17.34|3
1651421120000|2022-05-01 16:05:20|17.55|17.35|17.55|17.35|17.55|17.35|17.54|17.34|7
1651421150000|2022-05-01 16:05:50|17.56|17.36|17.56|17.36|17.56|17.36|17.56|17.36|1
1651421170000|2022-05-01 16:06:10|17.57|17.37|17.56|17.36|17.57|17.37|17.56|17.36|2
1651421180000|2022-05-01 16:06:20|17.57|17.37|17.57|17.37|17.57|17.37|17.56|17.36|3
1651421200000|2022-05-01 16:06:40|17.56|17.36|17.56|17.36|17.57|17.37|17.56|17.36|3
1651421210000|2022-05-01 16:06:50|17.55|17.35|17.58|17.38|17.58|17.38|17.55|17.35|4
1651421230000|2022-05-01 16:07:10|17.57|17.37|17.57|17.37|17.58|17.38|17.57|17.37|3
1651421280000|2022-05-01 16:08:00|17.58|17.38|17.57|17.37|17.58|17.38|17.57|17.37|12
1651421290000|2022-05-01 16:08:10|17.58|17.38|17.58|17.38|17.58|17.38|17.57|17.37|3
1651421300000|2022-05-01 16:08:20|17.59|17.39|17.59|17.39|17.59|17.39|17.59|17.39|1
1651421310000|2022-05-01 16:08:30|17.6|17.4|17.6|17.4|17.6|17.4|17.59|17.39|3
1651421320000|2022-05-01 16:08:40|17.59|17.39|17.6|17.4|17.6|17.4|17.59|17.39|6
1651421330000|2022-05-01 16:08:50|17.59|17.39|17.59|17.39|17.6|17.4|17.59|17.39|3
1651421370000|2022-05-01 16:09:30|17.6|17.4|17.6|17.4|17.6|17.4|17.6|17.4|1
1651421400000|2022-05-01 16:10:00|17.61|17.41|17.61|17.41|17.61|17.41|17.6|17.4|3
1651421410000|2022-05-01 16:10:10|17.6|17.4|17.61|17.41|17.61|17.41|17.6|17.4|2
1651421450000|2022-05-01 16:10:50|17.62|17.42|17.61|17.41|17.62|17.42|17.61|17.41|6
1651421460000|2022-05-01 16:11:00|17.62|17.42|17.61|17.41|17.62|17.42|17.61|17.41|2
1651421470000|2022-05-01 16:11:10|17.6|17.4|17.6|17.4|17.6|17.4|17.6|17.4|1
1651421480000|2022-05-01 16:11:20|17.61|17.41|17.61|17.41|17.61|17.41|17.61|17.41|1
1651421490000|2022-05-01 16:11:30|17.62|17.42|17.62|17.42|17.62|17.42|17.62|17.42|1
1651421500000|2022-05-01 16:11:40|17.63|17.43|17.63|17.43|17.64|17.44|17.63|17.43|5
1651421510000|2022-05-01 16:11:50|17.64|17.44|17.63|17.43|17.64|17.44|17.63|17.43|4
1651421520000|2022-05-01 16:12:00|17.62|17.42|17.63|17.43|17.63|17.43|17.62|17.42|2
1651421530000|2022-05-01 16:12:10|17.62|17.42|17.63|17.43|17.63|17.43|17.62|17.42|2
1651421540000|2022-05-01 16:12:20|17.62|17.42|17.63|17.43|17.63|17.43|17.62|17.42|6
1651421550000|2022-05-01 16:12:30|17.64|17.44|17.64|17.44|17.64|17.44|17.64|17.44|1
1651421560000|2022-05-01 16:12:40|17.63|17.43|17.64|17.44|17.64|17.44|17.63|17.43|6
1651421570000|2022-05-01 16:12:50|17.63|17.43|17.64|17.44|17.64|17.44|17.63|17.43|2
1651421590000|2022-05-01 16:13:10|17.63|17.43|17.64|17.44|17.64|17.44|17.63|17.43|4
1651421600000|2022-05-01 16:13:20|17.63|17.43|17.61|17.41|17.63|17.43|17.61|17.41|7
1651421610000|2022-05-01 16:13:30|17.62|17.42|17.62|17.42|17.62|17.42|17.61|17.41|3
1651421650000|2022-05-01 16:14:10|17.61|17.41|17.61|17.41|17.61|17.41|17.61|17.41|1
1651421680000|2022-05-01 16:14:40|17.6|17.4|17.61|17.41|17.61|17.41|17.6|17.4|2
1651421700000|2022-05-01 16:15:00|17.62|17.42|17.64|17.44|17.64|17.44|17.62|17.42|5
1651421720000|2022-05-01 16:15:20|17.65|17.45|17.64|17.44|17.65|17.45|17.64|17.44|4
1651421730000|2022-05-01 16:15:30|17.63|17.43|17.64|17.44|17.64|17.44|17.63|17.43|4
1651421740000|2022-05-01 16:15:40|17.63|17.43|17.63|17.43|17.63|17.43|17.63|17.43|1
1651421830000|2022-05-01 16:17:10|17.62|17.42|17.63|17.43|17.63|17.43|17.62|17.42|4
1651421840000|2022-05-01 16:17:20|17.64|17.44|17.64|17.44|17.64|17.44|17.63|17.43|3
1651421850000|2022-05-01 16:17:30|17.65|17.45|17.65|17.45|17.65|17.45|17.65|17.45|1
1651421880000|2022-05-01 16:18:00|17.64|17.44|17.64|17.44|17.65|17.45|17.64|17.44|3
1651421890000|2022-05-01 16:18:10|17.63|17.43|17.63|17.43|17.64|17.44|17.63|17.43|3
1651421900000|2022-05-01 16:18:20|17.64|17.44|17.64|17.44|17.64|17.44|17.63|17.43|3
1651421910000|2022-05-01 16:18:30|17.63|17.43|17.63|17.43|17.63|17.43|17.63|17.43|1
1651421930000|2022-05-01 16:18:50|17.64|17.44|17.64|17.44|17.64|17.44|17.63|17.43|5
1651421950000|2022-05-01 16:19:10|17.65|17.45|17.65|17.45|17.65|17.45|17.65|17.45|1
1651421970000|2022-05-01 16:19:30|17.66|17.46|17.66|17.46|17.66|17.46|17.66|17.46|1
1651421980000|2022-05-01 16:19:40|17.67|17.47|17.66|17.46|17.67|17.47|17.65|17.45|6
1651421990000|2022-05-01 16:19:50|17.67|17.47|17.67|17.47|17.67|17.47|17.67|17.47|1
1651422000000|2022-05-01 16:20:00|17.66|17.46|17.66|17.46|17.66|17.46|17.66|17.46|1
1651422020000|2022-05-01 16:20:20|17.67|17.47|17.67|17.47|17.67|17.47|17.67|17.47|1
1651422050000|2022-05-01 16:20:50|17.66|17.46|17.66|17.46|17.67|17.47|17.66|17.46|5
1651422060000|2022-05-01 16:21:00|17.67|17.47|17.67|17.47|17.67|17.47|17.66|17.46|3
1651422090000|2022-05-01 16:21:30|17.66|17.46|17.66|17.46|17.67|17.47|17.66|17.46|9
1651422100000|2022-05-01 16:21:40|17.65|17.45|17.66|17.46|17.66|17.46|17.65|17.45|2
1651422110000|2022-05-01 16:21:50|17.67|17.47|17.67|17.47|17.67|17.47|17.66|17.46|3
1651422120000|2022-05-01 16:22:00|17.68|17.48|17.68|17.48|17.68|17.48|17.67|17.47|9
1651422130000|2022-05-01 16:22:10|17.69|17.49|17.69|17.49|17.69|17.49|17.69|17.49|1
1651422140000|2022-05-01 16:22:20|17.68|17.48|17.68|17.48|17.68|17.48|17.68|17.48|1
1651422150000|2022-05-01 16:22:30|17.67|17.47|17.67|17.47|17.68|17.48|17.67|17.47|3
1651422160000|2022-05-01 16:22:40|17.68|17.48|17.68|17.48|17.68|17.48|17.68|17.48|1
1651422180000|2022-05-01 16:23:00|17.67|17.47|17.67|17.47|17.67|17.47|17.67|17.47|1
1651422190000|2022-05-01 16:23:10|17.68|17.48|17.68|17.48|17.68|17.48|17.67|17.47|3
1651422220000|2022-05-01 16:23:40|17.69|17.49|17.69|17.49|17.69|17.49|17.68|17.48|3
1651422230000|2022-05-01 16:23:50|17.7|17.5|17.7|17.5|17.7|17.5|17.7|17.5|1
1651422240000|2022-05-01 16:24:00|17.69|17.49|17.7|17.5|17.7|17.5|17.69|17.49|4
1651422250000|2022-05-01 16:24:10|17.71|17.51|17.7|17.5|17.71|17.51|17.7|17.5|4
1651422260000|2022-05-01 16:24:20|17.71|17.51|17.71|17.51|17.71|17.51|17.7|17.5|5
1651422270000|2022-05-01 16:24:30|17.7|17.5|17.71|17.51|17.71|17.51|17.7|17.5|4
1651422280000|2022-05-01 16:24:40|17.7|17.5|17.71|17.51|17.71|17.51|17.7|17.5|4
1651422290000|2022-05-01 16:24:50|17.7|17.5|17.7|17.5|17.7|17.5|17.7|17.5|1
1651422320000|2022-05-01 16:25:20|17.71|17.51|17.71|17.51|17.71|17.51|17.71|17.51|1
1651422340000|2022-05-01 16:25:40|17.72|17.52|17.73|17.53|17.73|17.53|17.72|17.52|4
1651422350000|2022-05-01 16:25:50|17.74|17.54|17.72|17.52|17.74|17.54|17.72|17.52|9
1651422370000|2022-05-01 16:26:10|17.73|17.53|17.73|17.53|17.73|17.53|17.73|17.53|1
1651422380000|2022-05-01 16:26:20|17.72|17.52|17.72|17.52|17.72|17.52|17.71|17.51|5
1651422390000|2022-05-01 16:26:30|17.73|17.53|17.74|17.54|17.74|17.54|17.72|17.52|4
1651422400000|2022-05-01 16:26:40|17.73|17.53|17.72|17.52|17.73|17.53|17.72|17.52|4
1651422420000|2022-05-01 16:27:00|17.71|17.51|17.71|17.51|17.72|17.52|17.71|17.51|3
1651422430000|2022-05-01 16:27:10|17.7|17.5|17.7|17.5|17.71|17.51|17.7|17.5|5
1651422440000|2022-05-01 16:27:20|17.69|17.49|17.69|17.49|17.69|17.49|17.68|17.48|5
1651422470000|2022-05-01 16:27:50|17.68|17.48|17.69|17.49|17.69|17.49|17.68|17.48|4
1651422490000|2022-05-01 16:28:10|17.68|17.48|17.68|17.48|17.68|17.48|17.68|17.48|1
1651422520000|2022-05-01 16:28:40|17.69|17.49|17.69|17.49|17.69|17.49|17.69|17.49|1
1651422540000|2022-05-01 16:29:00|17.7|17.5|17.7|17.5|17.71|17.51|17.7|17.5|7
1651422570000|2022-05-01 16:29:30|17.69|17.49|17.69|17.49|17.7|17.5|17.69|17.49|3
1651422580000|2022-05-01 16:29:40|17.7|17.5|17.7|17.5|17.7|17.5|17.7|17.5|1
1651422610000|2022-05-01 16:30:10|17.71|17.51|17.72|17.52|17.72|17.52|17.7|17.5|4
1651422630000|2022-05-01 16:30:30|17.71|17.51|17.71|17.51|17.72|17.52|17.71|17.51|3
1651422640000|2022-05-01 16:30:40|17.72|17.52|17.72|17.52|17.72|17.52|17.71|17.51|3
1651422650000|2022-05-01 16:30:50|17.73|17.53|17.73|17.53|17.73|17.53|17.73|17.53|1
1651422670000|2022-05-01 16:31:10|17.74|17.54|17.74|17.54|17.74|17.54|17.74|17.54|1
1651422680000|2022-05-01 16:31:20|17.73|17.53|17.74|17.54|17.74|17.54|17.73|17.53|2
1651422690000|2022-05-01 16:31:30|17.73|17.53|17.73|17.53|17.74|17.54|17.73|17.53|5
1651422710000|2022-05-01 16:31:50|17.72|17.52|17.72|17.52|17.72|17.52|17.72|17.52|1
1651422720000|2022-05-01 16:32:00|17.73|17.53|17.72|17.52|17.73|17.53|17.72|17.52|2
1651422740000|2022-05-01 16:32:20|17.71|17.51|17.71|17.51|17.71|17.51|17.71|17.51|1
1651422770000|2022-05-01 16:32:50|17.7|17.5|17.7|17.5|17.7|17.5|17.7|17.5|1
1651422810000|2022-05-01 16:33:30|17.69|17.49|17.69|17.49|17.69|17.49|17.69|17.49|1
1651422820000|2022-05-01 16:33:40|17.68|17.48|17.68|17.48|17.69|17.49|17.68|17.48|9
1651422830000|2022-05-01 16:33:50|17.69|17.49|17.69|17.49|17.69|17.49|17.68|17.48|7
1651422840000|2022-05-01 16:34:00|17.7|17.5|17.7|17.5|17.7|17.5|17.7|17.5|1
1651422880000|2022-05-01 16:34:40|17.69|17.49|17.7|17.5|17.7|17.5|17.69|17.49|4
1651422890000|2022-05-01 16:34:50|17.69|17.49|17.7|17.5|17.7|17.5|17.69|17.49|8
1651422900000|2022-05-01 16:35:00|17.69|17.49|17.7|17.5|17.7|17.5|17.69|17.49|6
1651422910000|2022-05-01 16:35:10|17.69|17.49|17.7|17.5|17.7|17.5|17.69|17.49|8
1651422970000|2022-05-01 16:36:10|17.71|17.51|17.71|17.51|17.71|17.51|17.7|17.5|3
1651422980000|2022-05-01 16:36:20|17.7|17.5|17.71|17.51|17.71|17.51|17.7|17.5|2
1651422990000|2022-05-01 16:36:30|17.7|17.5|17.7|17.5|17.71|17.51|17.7|17.5|3
1651423010000|2022-05-01 16:36:50|17.71|17.51|17.7|17.5|17.71|17.51|17.7|17.5|6
1651423020000|2022-05-01 16:37:00|17.71|17.51|17.71|17.51|17.71|17.51|17.7|17.5|5
1651423030000|2022-05-01 16:37:10|17.7|17.5|17.7|17.5|17.71|17.51|17.7|17.5|3
1651423040000|2022-05-01 16:37:20|17.71|17.51|17.7|17.5|17.71|17.51|17.7|17.5|6
1651423060000|2022-05-01 16:37:40|17.69|17.49|17.7|17.5|17.7|17.5|17.69|17.49|4
1651423080000|2022-05-01 16:38:00|17.71|17.51|17.7|17.5|17.71|17.51|17.7|17.5|2
1651423130000|2022-05-01 16:38:50|17.71|17.51|17.71|17.51|17.71|17.51|17.7|17.5|3
1651423150000|2022-05-01 16:39:10|17.7|17.5|17.7|17.5|17.71|17.51|17.7|17.5|3
1651423160000|2022-05-01 16:39:20|17.71|17.51|17.71|17.51|17.71|17.51|17.7|17.5|3
1651423170000|2022-05-01 16:39:30|17.7|17.5|17.71|17.51|17.71|17.51|17.7|17.5|2
1651423180000|2022-05-01 16:39:40|17.7|17.5|17.71|17.51|17.71|17.51|17.7|17.5|4
1651423190000|2022-05-01 16:39:50|17.7|17.5|17.71|17.51|17.71|17.51|17.7|17.5|6
1651423200000|2022-05-01 16:40:00|17.7|17.5|17.7|17.5|17.71|17.51|17.7|17.5|7
1651423260000|2022-05-01 16:41:00|17.71|17.51|17.71|17.51|17.71|17.51|17.71|17.51|1
1651423290000|2022-05-01 16:41:30|17.72|17.52|17.72|17.52|17.72|17.52|17.72|17.52|1
1651423310000|2022-05-01 16:41:50|17.73|17.53|17.72|17.52|17.73|17.53|17.72|17.52|2
1651423330000|2022-05-01 16:42:10|17.73|17.53|17.73|17.53|17.73|17.53|17.73|17.53|1
1651423350000|2022-05-01 16:42:30|17.74|17.54|17.73|17.53|17.74|17.54|17.73|17.53|4
1651423360000|2022-05-01 16:42:40|17.74|17.54|17.73|17.53|17.74|17.54|17.73|17.53|4
1651423370000|2022-05-01 16:42:50|17.74|17.54|17.73|17.53|17.74|17.54|17.73|17.53|2
1651423380000|2022-05-01 16:43:00|17.74|17.54|17.73|17.53|17.74|17.54|17.73|17.53|4
1651423390000|2022-05-01 16:43:10|17.72|17.52|17.73|17.53|17.73|17.53|17.72|17.52|2
1651423400000|2022-05-01 16:43:20|17.74|17.54|17.73|17.53|17.74|17.54|17.73|17.53|2
1651423420000|2022-05-01 16:43:40|17.74|17.54|17.74|17.54|17.74|17.54|17.73|17.53|3
1651423430000|2022-05-01 16:43:50|17.73|17.53|17.74|17.54|17.75|17.55|17.73|17.53|4
1651423440000|2022-05-01 16:44:00|17.75|17.55|17.75|17.55|17.75|17.55|17.75|17.55|1
1651423460000|2022-05-01 16:44:20|17.76|17.56|17.75|17.55|17.76|17.56|17.75|17.55|4
1651423520000|2022-05-01 16:45:20|17.74|17.54|17.74|17.54|17.74|17.54|17.74|17.54|1
1651423540000|2022-05-01 16:45:40|17.73|17.53|17.74|17.54|17.74|17.54|17.73|17.53|2
1651423550000|2022-05-01 16:45:50|17.73|17.53|17.73|17.53|17.73|17.53|17.73|17.53|1
1651423560000|2022-05-01 16:46:00|17.72|17.52|17.72|17.52|17.73|17.53|17.72|17.52|3
1651423580000|2022-05-01 16:46:20|17.73|17.53|17.72|17.52|17.73|17.53|17.72|17.52|2
1651423590000|2022-05-01 16:46:30|17.71|17.51|17.71|17.51|17.71|17.51|17.71|17.51|1
1651423600000|2022-05-01 16:46:40|17.7|17.5|17.71|17.51|17.71|17.51|17.7|17.5|4
1651423610000|2022-05-01 16:46:50|17.7|17.5|17.7|17.5|17.71|17.51|17.7|17.5|3
1651423620000|2022-05-01 16:47:00|17.71|17.51|17.71|17.51|17.71|17.51|17.71|17.51|1
1651423630000|2022-05-01 16:47:10|17.72|17.52|17.72|17.52|17.72|17.52|17.71|17.51|7
1651423640000|2022-05-01 16:47:20|17.71|17.51|17.71|17.51|17.72|17.52|17.71|17.51|3
1651423650000|2022-05-01 16:47:30|17.72|17.52|17.72|17.52|17.72|17.52|17.71|17.51|9
1651423680000|2022-05-01 16:48:00|17.73|17.53|17.73|17.53|17.73|17.53|17.73|17.53|1
1651423690000|2022-05-01 16:48:10|17.74|17.54|17.73|17.53|17.74|17.54|17.73|17.53|4
1651423700000|2022-05-01 16:48:20|17.74|17.54|17.74|17.54|17.74|17.54|17.74|17.54|1
1651423740000|2022-05-01 16:49:00|17.75|17.55|17.75|17.55|17.75|17.55|17.75|17.55|1
1651423790000|2022-05-01 16:49:50|17.74|17.54|17.74|17.54|17.75|17.55|17.74|17.54|3
1651423860000|2022-05-01 16:51:00|17.73|17.53|17.73|17.53|17.73|17.53|17.73|17.53|1
1651423900000|2022-05-01 16:51:40|17.72|17.52|17.73|17.53|17.73|17.53|17.72|17.52|2
1651423910000|2022-05-01 16:51:50|17.72|17.52|17.73|17.53|17.73|17.53|17.72|17.52|2
1651423920000|2022-05-01 16:52:00|17.74|17.54|17.74|17.54|17.74|17.54|17.74|17.54|1
1651423930000|2022-05-01 16:52:10|17.73|17.53|17.73|17.53|17.73|17.53|17.73|17.53|1
1651423950000|2022-05-01 16:52:30|17.72|17.52|17.72|17.52|17.72|17.52|17.72|17.52|1
1651423960000|2022-05-01 16:52:40|17.73|17.53|17.73|17.53|17.73|17.53|17.73|17.53|1
1651424010000|2022-05-01 16:53:30|17.72|17.52|17.72|17.52|17.73|17.53|17.72|17.52|3
1651424020000|2022-05-01 16:53:40|17.73|17.53|17.72|17.52|17.73|17.53|17.72|17.52|2
1651424030000|2022-05-01 16:53:50|17.73|17.53|17.73|17.53|17.73|17.53|17.73|17.53|1
1651424050000|2022-05-01 16:54:10|17.74|17.54|17.74|17.54|17.74|17.54|17.74|17.54|1
1651424090000|2022-05-01 16:54:50|17.73|17.53|17.73|17.53|17.73|17.53|17.73|17.53|1
1651424110000|2022-05-01 16:55:10|17.72|17.52|17.71|17.51|17.72|17.52|17.71|17.51|6
1651424120000|2022-05-01 16:55:20|17.7|17.5|17.68|17.48|17.7|17.5|17.68|17.48|3
1651424130000|2022-05-01 16:55:30|17.69|17.49|17.68|17.48|17.69|17.49|17.68|17.48|4
1651424160000|2022-05-01 16:56:00|17.67|17.47|17.68|17.48|17.68|17.48|17.67|17.47|4
1651424170000|2022-05-01 16:56:10|17.67|17.47|17.68|17.48|17.68|17.48|17.67|17.47|2
1651424180000|2022-05-01 16:56:20|17.67|17.47|17.68|17.48|17.68|17.48|17.67|17.47|6
1651424200000|2022-05-01 16:56:40|17.67|17.47|17.68|17.48|17.68|17.48|17.67|17.47|8
1651424210000|2022-05-01 16:56:50|17.67|17.47|17.67|17.47|17.68|17.48|17.67|17.47|5
1651424220000|2022-05-01 16:57:00|17.66|17.46|17.66|17.46|17.67|17.47|17.66|17.46|3
1651424270000|2022-05-01 16:57:50|17.65|17.45|17.65|17.45|17.65|17.45|17.65|17.45|1
1651424290000|2022-05-01 16:58:10|17.66|17.46|17.66|17.46|17.66|17.46|17.66|17.46|1
1651424300000|2022-05-01 16:58:20|17.65|17.45|17.66|17.46|17.66|17.46|17.65|17.45|2
1651424310000|2022-05-01 16:58:30|17.65|17.45|17.65|17.45|17.65|17.45|17.65|17.45|1
1651424330000|2022-05-01 16:58:50|17.64|17.44|17.65|17.45|17.65|17.45|17.64|17.44|2
1651424340000|2022-05-01 16:59:00|17.66|17.46|17.65|17.45|17.66|17.46|17.65|17.45|2
1651424350000|2022-05-01 16:59:10|17.66|17.46|17.66|17.46|17.66|17.46|17.65|17.45|5
1651424360000|2022-05-01 16:59:20|17.65|17.45|17.65|17.45|17.66|17.46|17.65|17.45|3
1651424370000|2022-05-01 16:59:30|17.66|17.46|17.66|17.46|17.66|17.46|17.65|17.45|5
1651424420000|2022-05-01 17:00:20|17.67|17.47|17.67|17.47|17.67|17.47|17.67|17.47|1
1651424430000|2022-05-01 17:00:30|17.66|17.46|17.66|17.46|17.67|17.47|17.66|17.46|3
1651424440000|2022-05-01 17:00:40|17.67|17.47|17.67|17.47|17.67|17.47|17.67|17.47|1
1651424520000|2022-05-01 17:02:00|17.66|17.46|17.66|17.46|17.67|17.47|17.66|17.46|7
1651424580000|2022-05-01 17:03:00|17.67|17.47|17.67|17.47|17.67|17.47|17.67|17.47|1
1651424600000|2022-05-01 17:03:20|17.68|17.48|17.68|17.48|17.68|17.48|17.68|17.48|1
1651424650000|2022-05-01 17:04:10|17.69|17.49|17.69|17.49|17.69|17.49|17.69|17.49|1
1651424660000|2022-05-01 17:04:20|17.7|17.5|17.7|17.5|17.7|17.5|17.69|17.49|5
1651424680000|2022-05-01 17:04:40|17.69|17.49|17.69|17.49|17.7|17.5|17.69|17.49|5
1651424690000|2022-05-01 17:04:50|17.7|17.5|17.7|17.5|17.7|17.5|17.7|17.5|1
1651424700000|2022-05-01 17:05:00|17.69|17.49|17.69|17.49|17.69|17.49|17.69|17.49|1
1651424710000|2022-05-01 17:05:10|17.7|17.5|17.7|17.5|17.7|17.5|17.7|17.5|1
1651424730000|2022-05-01 17:05:30|17.69|17.49|17.69|17.49|17.7|17.5|17.69|17.49|3
1651424740000|2022-05-01 17:05:40|17.7|17.5|17.7|17.5|17.7|17.5|17.69|17.49|5
1651424760000|2022-05-01 17:06:00|17.71|17.51|17.71|17.51|17.71|17.51|17.71|17.51|1
1651424780000|2022-05-01 17:06:20|17.72|17.52|17.73|17.53|17.73|17.53|17.72|17.52|2
1651424790000|2022-05-01 17:06:30|17.74|17.54|17.74|17.54|17.74|17.54|17.74|17.54|1
1651424820000|2022-05-01 17:07:00|17.73|17.53|17.73|17.53|17.73|17.53|17.73|17.53|1
1651424830000|2022-05-01 17:07:10|17.72|17.52|17.71|17.51|17.72|17.52|17.71|17.51|2
1651424840000|2022-05-01 17:07:20|17.72|17.52|17.72|17.52|17.73|17.53|17.72|17.52|7
1651424850000|2022-05-01 17:07:30|17.73|17.53|17.73|17.53|17.73|17.53|17.72|17.52|3
1651424870000|2022-05-01 17:07:50|17.74|17.54|17.73|17.53|17.74|17.54|17.73|17.53|2
1651424880000|2022-05-01 17:08:00|17.74|17.54|17.73|17.53|17.74|17.54|17.73|17.53|4
1651424900000|2022-05-01 17:08:20|17.74|17.54|17.75|17.55|17.75|17.55|17.74|17.54|2
1651424920000|2022-05-01 17:08:40|17.76|17.56|17.76|17.56|17.76|17.56|17.76|17.56|1
1651424970000|2022-05-01 17:09:30|17.75|17.55|17.75|17.55|17.76|17.56|17.75|17.55|3
1651425080000|2022-05-01 17:11:20|17.74|17.54|17.75|17.55|17.75|17.55|17.74|17.54|2
1651425140000|2022-05-01 17:12:20|17.74|17.54|17.75|17.55|17.75|17.55|17.74|17.54|4
1651425150000|2022-05-01 17:12:30|17.74|17.54|17.74|17.54|17.74|17.54|17.74|17.54|1
1651425160000|2022-05-01 17:12:40|17.75|17.55|17.75|17.55|17.75|17.55|17.75|17.55|1
1651425190000|2022-05-01 17:13:10|17.74|17.54|17.75|17.55|17.75|17.55|17.74|17.54|2
1651425200000|2022-05-01 17:13:20|17.74|17.54|17.75|17.55|17.75|17.55|17.74|17.54|2
1651425210000|2022-05-01 17:13:30|17.74|17.54|17.75|17.55|17.75|17.55|17.74|17.54|8
1651425290000|2022-05-01 17:14:50|17.74|17.54|17.74|17.54|17.75|17.55|17.74|17.54|7
1651425300000|2022-05-01 17:15:00|17.73|17.53|17.73|17.53|17.74|17.54|17.73|17.53|3
1651425310000|2022-05-01 17:15:10|17.74|17.54|17.73|17.53|17.74|17.54|17.73|17.53|6
1651425320000|2022-05-01 17:15:20|17.74|17.54|17.74|17.54|17.74|17.54|17.73|17.53|3
1651425330000|2022-05-01 17:15:30|17.75|17.55|17.74|17.54|17.75|17.55|17.74|17.54|2
1651425340000|2022-05-01 17:15:40|17.73|17.53|17.73|17.53|17.74|17.54|17.73|17.53|3
1651425350000|2022-05-01 17:15:50|17.74|17.54|17.74|17.54|17.74|17.54|17.73|17.53|7
1651425370000|2022-05-01 17:16:10|17.73|17.53|17.73|17.53|17.74|17.54|17.73|17.53|5
1651425390000|2022-05-01 17:16:30|17.72|17.52|17.72|17.52|17.72|17.52|17.72|17.52|1
1651425440000|2022-05-01 17:17:20|17.71|17.51|17.71|17.51|17.72|17.52|17.71|17.51|3
1651425460000|2022-05-01 17:17:40|17.7|17.5|17.71|17.51|17.71|17.51|17.7|17.5|2
1651425470000|2022-05-01 17:17:50|17.7|17.5|17.71|17.51|17.71|17.51|17.7|17.5|2
1651425540000|2022-05-01 17:19:00|17.7|17.5|17.71|17.51|17.71|17.51|17.7|17.5|12
1651425590000|2022-05-01 17:19:50|17.72|17.52|17.72|17.52|17.72|17.52|17.72|17.52|1
1651425600000|2022-05-01 17:20:00|17.71|17.51|17.72|17.52|17.72|17.52|17.71|17.51|6
1651425610000|2022-05-01 17:20:10|17.71|17.51|17.72|17.52|17.72|17.52|17.71|17.51|4
1651425620000|2022-05-01 17:20:20|17.71|17.51|17.72|17.52|17.72|17.52|17.71|17.51|2
1651425640000|2022-05-01 17:20:40|17.71|17.51|17.72|17.52|17.72|17.52|17.71|17.51|2
1651425650000|2022-05-01 17:20:50|17.71|17.51|17.72|17.52|17.72|17.52|17.71|17.51|4
1651425720000|2022-05-01 17:22:00|17.73|17.53|17.73|17.53|17.73|17.53|17.73|17.53|1
1651425730000|2022-05-01 17:22:10|17.72|17.52|17.73|17.53|17.73|17.53|17.72|17.52|2
1651425810000|2022-05-01 17:23:30|17.72|17.52|17.72|17.52|17.72|17.52|17.72|17.52|1
1651425830000|2022-05-01 17:23:50|17.71|17.51|17.71|17.51|17.71|17.51|17.71|17.51|1
1651425840000|2022-05-01 17:24:00|17.7|17.5|17.71|17.51|17.71|17.51|17.7|17.5|4
1651425850000|2022-05-01 17:24:10|17.7|17.5|17.71|17.51|17.71|17.51|17.7|17.5|6
1651425860000|2022-05-01 17:24:20|17.7|17.5|17.7|17.5|17.7|17.5|17.7|17.5|1
1651425880000|2022-05-01 17:24:40|17.69|17.49|17.69|17.49|17.69|17.49|17.68|17.48|3
1651425890000|2022-05-01 17:24:50|17.68|17.48|17.66|17.46|17.69|17.49|17.66|17.46|5
1651425900000|2022-05-01 17:25:00|17.65|17.45|17.65|17.45|17.66|17.46|17.65|17.45|3
1651425910000|2022-05-01 17:25:10|17.66|17.46|17.66|17.46|17.66|17.46|17.66|17.46|1
1651425950000|2022-05-01 17:25:50|17.65|17.45|17.65|17.45|17.66|17.46|17.65|17.45|5
1651425960000|2022-05-01 17:26:00|17.64|17.44|17.65|17.45|17.65|17.45|17.64|17.44|6
1651425970000|2022-05-01 17:26:10|17.66|17.46|17.66|17.46|17.66|17.46|17.66|17.46|1
1651425980000|2022-05-01 17:26:20|17.67|17.47|17.66|17.46|17.67|17.47|17.66|17.46|4
1651426020000|2022-05-01 17:27:00|17.67|17.47|17.66|17.46|17.67|17.47|17.66|17.46|2
1651426030000|2022-05-01 17:27:10|17.67|17.47|17.67|17.47|17.67|17.47|17.67|17.47|1
1651426070000|2022-05-01 17:27:50|17.66|17.46|17.67|17.47|17.67|17.47|17.66|17.46|4
1651426080000|2022-05-01 17:28:00|17.66|17.46|17.67|17.47|17.67|17.47|17.66|17.46|2
1651426090000|2022-05-01 17:28:10|17.66|17.46|17.66|17.46|17.67|17.47|17.66|17.46|13
1651426100000|2022-05-01 17:28:20|17.67|17.47|17.66|17.46|17.67|17.47|17.66|17.46|6
1651426110000|2022-05-01 17:28:30|17.67|17.47|17.66|17.46|17.67|17.47|17.66|17.46|10
1651426120000|2022-05-01 17:28:40|17.67|17.47|17.67|17.47|17.67|17.47|17.66|17.46|5
1651426140000|2022-05-01 17:29:00|17.66|17.46|17.67|17.47|17.67|17.47|17.66|17.46|2
1651426150000|2022-05-01 17:29:10|17.66|17.46|17.66|17.46|17.66|17.46|17.66|17.46|1
1651426170000|2022-05-01 17:29:30|17.67|17.47|17.67|17.47|17.67|17.47|17.66|17.46|3
1651426180000|2022-05-01 17:29:40|17.66|17.46|17.66|17.46|17.67|17.47|17.66|17.46|3
1651426190000|2022-05-01 17:29:50|17.67|17.47|17.67|17.47|17.67|17.47|17.67|17.47|1
1651426200000|2022-05-01 17:30:00|17.68|17.48|17.68|17.48|17.68|17.48|17.67|17.47|3
1651426210000|2022-05-01 17:30:10|17.67|17.47|17.66|17.46|17.67|17.47|17.66|17.46|4
1651426230000|2022-05-01 17:30:30|17.67|17.47|17.66|17.46|17.67|17.47|17.66|17.46|6
1651426240000|2022-05-01 17:30:40|17.67|17.47|17.68|17.48|17.68|17.48|17.66|17.46|8
1651426260000|2022-05-01 17:31:00|17.67|17.47|17.67|17.47|17.67|17.47|17.67|17.47|1
1651426290000|2022-05-01 17:31:30|17.66|17.46|17.66|17.46|17.66|17.46|17.66|17.46|1
1651426320000|2022-05-01 17:32:00|17.67|17.47|17.67|17.47|17.67|17.47|17.66|17.46|7
1651426340000|2022-05-01 17:32:20|17.66|17.46|17.66|17.46|17.67|17.47|17.66|17.46|3
1651426350000|2022-05-01 17:32:30|17.67|17.47|17.67|17.47|17.67|17.47|17.67|17.47|1
1651426360000|2022-05-01 17:32:40|17.66|17.46|17.66|17.46|17.67|17.47|17.66|17.46|3
1651426420000|2022-05-01 17:33:40|17.67|17.47|17.67|17.47|17.67|17.47|17.67|17.47|1
1651426440000|2022-05-01 17:34:00|17.66|17.46|17.67|17.47|17.67|17.47|17.66|17.46|2
1651426470000|2022-05-01 17:34:30|17.66|17.46|17.67|17.47|17.67|17.47|17.66|17.46|2
1651426500000|2022-05-01 17:35:00|17.68|17.48|17.68|17.48|17.68|17.48|17.68|17.48|1
1651426510000|2022-05-01 17:35:10|17.67|17.47|17.67|17.47|17.68|17.48|17.67|17.47|3
1651426540000|2022-05-01 17:35:40|17.66|17.46|17.66|17.46|17.66|17.46|17.66|17.46|1
1651426550000|2022-05-01 17:35:50|17.67|17.47|17.66|17.46|17.67|17.47|17.66|17.46|2
1651426590000|2022-05-01 17:36:30|17.65|17.45|17.66|17.46|17.66|17.46|17.65|17.45|4
1651426600000|2022-05-01 17:36:40|17.65|17.45|17.65|17.45|17.65|17.45|17.65|17.45|1
1651426620000|2022-05-01 17:37:00|17.66|17.46|17.65|17.45|17.66|17.46|17.65|17.45|2
1651426650000|2022-05-01 17:37:30|17.66|17.46|17.66|17.46|17.66|17.46|17.65|17.45|3
1651426660000|2022-05-01 17:37:40|17.65|17.45|17.65|17.45|17.66|17.46|17.65|17.45|7
1651426670000|2022-05-01 17:37:50|17.66|17.46|17.66|17.46|17.66|17.46|17.65|17.45|3
1651426680000|2022-05-01 17:38:00|17.65|17.45|17.65|17.45|17.66|17.46|17.65|17.45|5
1651426700000|2022-05-01 17:38:20|17.66|17.46|17.65|17.45|17.66|17.46|17.65|17.45|4
1651426710000|2022-05-01 17:38:30|17.66|17.46|17.66|17.46|17.66|17.46|17.65|17.45|3
1651426770000|2022-05-01 17:39:30|17.65|17.45|17.65|17.45|17.66|17.46|17.65|17.45|3
1651426800000|2022-05-01 17:40:00|17.66|17.46|17.66|17.46|17.66|17.46|17.66|17.46|1
1651426820000|2022-05-01 17:40:20|17.65|17.45|17.66|17.46|17.66|17.46|17.65|17.45|4
1651426830000|2022-05-01 17:40:30|17.65|17.45|17.66|17.46|17.66|17.46|17.65|17.45|6
1651426840000|2022-05-01 17:40:40|17.65|17.45|17.65|17.45|17.66|17.46|17.65|17.45|3
1651426860000|2022-05-01 17:41:00|17.66|17.46|17.65|17.45|17.66|17.46|17.65|17.45|4
1651426870000|2022-05-01 17:41:10|17.66|17.46|17.65|17.45|17.66|17.46|17.65|17.45|4
1651426880000|2022-05-01 17:41:20|17.66|17.46|17.65|17.45|17.66|17.46|17.65|17.45|4
1651426900000|2022-05-01 17:41:40|17.66|17.46|17.66|17.46|17.66|17.46|17.66|17.46|1
1651426910000|2022-05-01 17:41:50|17.65|17.45|17.65|17.45|17.65|17.45|17.65|17.45|1
1651426920000|2022-05-01 17:42:00|17.66|17.46|17.65|17.45|17.66|17.46|17.65|17.45|2
1651426930000|2022-05-01 17:42:10|17.64|17.44|17.65|17.45|17.65|17.45|17.64|17.44|4
1651426980000|2022-05-01 17:43:00|17.66|17.46|17.65|17.45|17.66|17.46|17.65|17.45|8
1651426990000|2022-05-01 17:43:10|17.66|17.46|17.65|17.45|17.66|17.46|17.65|17.45|8
1651427000000|2022-05-01 17:43:20|17.66|17.46|17.65|17.45|17.66|17.46|17.65|17.45|2
1651427010000|2022-05-01 17:43:30|17.64|17.44|17.64|17.44|17.65|17.45|17.64|17.44|7
1651427020000|2022-05-01 17:43:40|17.65|17.45|17.64|17.44|17.65|17.45|17.64|17.44|2
1651427030000|2022-05-01 17:43:50|17.65|17.45|17.66|17.46|17.66|17.46|17.65|17.45|8
1651427040000|2022-05-01 17:44:00|17.65|17.45|17.67|17.47|17.67|17.47|17.65|17.45|3
1651427060000|2022-05-01 17:44:20|17.68|17.48|17.68|17.48|17.68|17.48|17.67|17.47|3
1651427100000|2022-05-01 17:45:00|17.69|17.49|17.69|17.49|17.69|17.49|17.68|17.48|3
1651427110000|2022-05-01 17:45:10|17.7|17.5|17.71|17.51|17.71|17.51|17.7|17.5|2
1651427120000|2022-05-01 17:45:20|17.72|17.52|17.71|17.51|17.72|17.52|17.71|17.51|6
1651427130000|2022-05-01 17:45:30|17.7|17.5|17.7|17.5|17.71|17.51|17.7|17.5|3
1651427150000|2022-05-01 17:45:50|17.69|17.49|17.7|17.5|17.7|17.5|17.69|17.49|4
1651427160000|2022-05-01 17:46:00|17.69|17.49|17.69|17.49|17.69|17.49|17.69|17.49|1
1651427190000|2022-05-01 17:46:30|17.68|17.48|17.68|17.48|17.68|17.48|17.68|17.48|1
1651427200000|2022-05-01 17:46:40|17.67|17.47|17.66|17.46|17.67|17.47|17.66|17.46|4
1651427220000|2022-05-01 17:47:00|17.67|17.47|17.67|17.47|17.67|17.47|17.67|17.47|1
1651427240000|2022-05-01 17:47:20|17.66|17.46|17.66|17.46|17.67|17.47|17.66|17.46|7
1651427250000|2022-05-01 17:47:30|17.67|17.47|17.67|17.47|17.67|17.47|17.67|17.47|1
1651427290000|2022-05-01 17:48:10|17.68|17.48|17.68|17.48|17.68|17.48|17.68|17.48|1
1651427340000|2022-05-01 17:49:00|17.67|17.47|17.67|17.47|17.68|17.48|17.67|17.47|3
1651427350000|2022-05-01 17:49:10|17.68|17.48|17.68|17.48|17.68|17.48|17.67|17.47|7
1651427360000|2022-05-01 17:49:20|17.67|17.47|17.67|17.47|17.68|17.48|17.67|17.47|5
1651427380000|2022-05-01 17:49:40|17.66|17.46|17.66|17.46|17.66|17.46|17.66|17.46|1
1651427390000|2022-05-01 17:49:50|17.67|17.47|17.66|17.46|17.67|17.47|17.66|17.46|4
1651427400000|2022-05-01 17:50:00|17.67|17.47|17.67|17.47|17.67|17.47|17.67|17.47|1
1651427410000|2022-05-01 17:50:10|17.68|17.48|17.68|17.48|17.68|17.48|17.68|17.48|1
1651427420000|2022-05-01 17:50:20|17.69|17.49|17.68|17.48|17.69|17.49|17.68|17.48|4
1651427430000|2022-05-01 17:50:30|17.69|17.49|17.68|17.48|17.69|17.49|17.68|17.48|2
1651427440000|2022-05-01 17:50:40|17.69|17.49|17.68|17.48|17.69|17.49|17.68|17.48|10
1651427600000|2022-05-01 17:53:20|17.69|17.49|17.69|17.49|17.69|17.49|17.69|17.49|1
1651427630000|2022-05-01 17:53:50|17.7|17.5|17.7|17.5|17.7|17.5|17.7|17.5|1
1651427670000|2022-05-01 17:54:30|17.69|17.49|17.69|17.49|17.7|17.5|17.69|17.49|5
1651427740000|2022-05-01 17:55:40|17.7|17.5|17.7|17.5|17.7|17.5|17.69|17.49|3
1651427780000|2022-05-01 17:56:20|17.69|17.49|17.69|17.49|17.7|17.5|17.69|17.49|9
1651427790000|2022-05-01 17:56:30|17.7|17.5|17.7|17.5|17.7|17.5|17.69|17.49|7
1651427800000|2022-05-01 17:56:40|17.69|17.49|17.7|17.5|17.7|17.5|17.69|17.49|6
1651427810000|2022-05-01 17:56:50|17.69|17.49|17.69|17.49|17.7|17.5|17.69|17.49|5
1651427820000|2022-05-01 17:57:00|17.7|17.5|17.69|17.49|17.7|17.5|17.69|17.49|2
1651427940000|2022-05-01 17:59:00|17.68|17.48|17.68|17.48|17.69|17.49|17.68|17.48|3
1651427950000|2022-05-01 17:59:10|17.69|17.49|17.68|17.48|17.69|17.49|17.68|17.48|6
1651428010000|2022-05-01 18:00:10|17.67|17.47|17.66|17.46|17.68|17.48|17.65|17.45|8
1651428020000|2022-05-01 18:00:20|17.65|17.45|17.65|17.45|17.65|17.45|17.65|17.45|1
1651428030000|2022-05-01 18:00:30|17.64|17.44|17.64|17.44|17.64|17.44|17.64|17.44|1
1651428040000|2022-05-01 18:00:40|17.63|17.43|17.64|17.44|17.64|17.44|17.63|17.43|2
1651428080000|2022-05-01 18:01:20|17.63|17.43|17.63|17.43|17.64|17.44|17.63|17.43|3
1651428090000|2022-05-01 18:01:30|17.62|17.42|17.62|17.42|17.62|17.42|17.62|17.42|1
1651428100000|2022-05-01 18:01:40|17.63|17.43|17.62|17.42|17.63|17.43|17.62|17.42|6
1651428130000|2022-05-01 18:02:10|17.63|17.43|17.62|17.42|17.63|17.43|17.62|17.42|4
1651428140000|2022-05-01 18:02:20|17.63|17.43|17.62|17.42|17.63|17.43|17.62|17.42|4
1651428160000|2022-05-01 18:02:40|17.61|17.41|17.61|17.41|17.62|17.42|17.61|17.41|7
1651428170000|2022-05-01 18:02:50|17.6|17.4|17.61|17.41|17.61|17.41|17.6|17.4|2
1651428180000|2022-05-01 18:03:00|17.62|17.42|17.62|17.42|17.62|17.42|17.62|17.42|1
1651428190000|2022-05-01 18:03:10|17.61|17.41|17.61|17.41|17.62|17.42|17.61|17.41|3
1651428230000|2022-05-01 18:03:50|17.62|17.42|17.62|17.42|17.62|17.42|17.61|17.41|3
1651428250000|2022-05-01 18:04:10|17.61|17.41|17.61|17.41|17.61|17.41|17.61|17.41|1
1651428260000|2022-05-01 18:04:20|17.6|17.4|17.61|17.41|17.61|17.41|17.6|17.4|4
1651428270000|2022-05-01 18:04:30|17.6|17.4|17.6|17.4|17.61|17.41|17.6|17.4|5
1651428300000|2022-05-01 18:05:00|17.61|17.41|17.61|17.41|17.61|17.41|17.61|17.41|1
1651428390000|2022-05-01 18:06:30|17.6|17.4|17.6|17.4|17.6|17.4|17.6|17.4|1
1651428400000|2022-05-01 18:06:40|17.61|17.41|17.6|17.4|17.61|17.41|17.6|17.4|6
1651428430000|2022-05-01 18:07:10|17.59|17.39|17.59|17.39|17.6|17.4|17.59|17.39|3
1651428470000|2022-05-01 18:07:50|17.6|17.4|17.6|17.4|17.6|17.4|17.6|17.4|1
1651428490000|2022-05-01 18:08:10|17.59|17.39|17.6|17.4|17.6|17.4|17.59|17.39|2
1651428590000|2022-05-01 18:09:50|17.61|17.41|17.61|17.41|17.61|17.41|17.6|17.4|5
1651428600000|2022-05-01 18:10:00|17.6|17.4|17.61|17.41|17.61|17.41|17.6|17.4|2
1651428610000|2022-05-01 18:10:10|17.62|17.42|17.63|17.43|17.63|17.43|17.61|17.41|8
1651428650000|2022-05-01 18:10:50|17.64|17.44|17.63|17.43|17.64|17.44|17.63|17.43|2
1651428660000|2022-05-01 18:11:00|17.62|17.42|17.62|17.42|17.63|17.43|17.62|17.42|5
1651428680000|2022-05-01 18:11:20|17.61|17.41|17.61|17.41|17.61|17.41|17.61|17.41|1
1651428690000|2022-05-01 18:11:30|17.6|17.4|17.61|17.41|17.61|17.41|17.6|17.4|2
1651428730000|2022-05-01 18:12:10|17.6|17.4|17.6|17.4|17.61|17.41|17.6|17.4|3
1651428740000|2022-05-01 18:12:20|17.61|17.41|17.61|17.41|17.61|17.41|17.61|17.41|1
1651428770000|2022-05-01 18:12:50|17.62|17.42|17.62|17.42|17.62|17.42|17.62|17.42|1
1651428780000|2022-05-01 18:13:00|17.63|17.43|17.63|17.43|17.63|17.43|17.62|17.42|3
1651428790000|2022-05-01 18:13:10|17.62|17.42|17.62|17.42|17.62|17.42|17.62|17.42|1
1651428800000|2022-05-01 18:13:20|17.63|17.43|17.63|17.43|17.63|17.43|17.63|17.43|1
1651428810000|2022-05-01 18:13:30|17.62|17.42|17.62|17.42|17.63|17.43|17.62|17.42|3
1651428820000|2022-05-01 18:13:40|17.63|17.43|17.63|17.43|17.63|17.43|17.62|17.42|9
1651428850000|2022-05-01 18:14:10|17.62|17.42|17.62|17.42|17.62|17.42|17.62|17.42|1
1651428890000|2022-05-01 18:14:50|17.61|17.41|17.62|17.42|17.62|17.42|17.61|17.41|2
1651428900000|2022-05-01 18:15:00|17.61|17.41|17.62|17.42|17.62|17.42|17.61|17.41|2
1651428950000|2022-05-01 18:15:50|17.61|17.41|17.61|17.41|17.62|17.42|17.61|17.41|5
1651428990000|2022-05-01 18:16:30|17.6|17.4|17.61|17.41|17.61|17.41|17.6|17.4|4
1651429000000|2022-05-01 18:16:40|17.6|17.4|17.6|17.4|17.6|17.4|17.6|17.4|1
1651429010000|2022-05-01 18:16:50|17.61|17.41|17.6|17.4|17.61|17.41|17.6|17.4|2
1651429020000|2022-05-01 18:17:00|17.61|17.41|17.6|17.4|17.61|17.41|17.6|17.4|4
1651429030000|2022-05-01 18:17:10|17.61|17.41|17.6|17.4|17.61|17.41|17.6|17.4|2
1651429170000|2022-05-01 18:19:30|17.59|17.39|17.59|17.39|17.59|17.39|17.59|17.39|1
1651429210000|2022-05-01 18:20:10|17.58|17.38|17.59|17.39|17.59|17.39|17.58|17.38|14
1651429220000|2022-05-01 18:20:20|17.58|17.38|17.58|17.38|17.59|17.39|17.58|17.38|3
1651429230000|2022-05-01 18:20:30|17.57|17.37|17.57|17.37|17.57|17.37|17.57|17.37|1
1651429240000|2022-05-01 18:20:40|17.56|17.36|17.56|17.36|17.57|17.37|17.56|17.36|5
1651429260000|2022-05-01 18:21:00|17.55|17.35|17.55|17.35|17.55|17.35|17.55|17.35|1
1651429270000|2022-05-01 18:21:10|17.54|17.34|17.55|17.35|17.55|17.35|17.54|17.34|2
1651429280000|2022-05-01 18:21:20|17.56|17.36|17.56|17.36|17.56|17.36|17.56|17.36|1
1651429290000|2022-05-01 18:21:30|17.57|17.37|17.56|17.36|17.57|17.37|17.56|17.36|2
1651429300000|2022-05-01 18:21:40|17.57|17.37|17.57|17.37|17.57|17.37|17.56|17.36|3
1651429320000|2022-05-01 18:22:00|17.56|17.36|17.56|17.36|17.56|17.36|17.56|17.36|1
1651429330000|2022-05-01 18:22:10|17.55|17.35|17.55|17.35|17.55|17.35|17.55|17.35|1
1651429340000|2022-05-01 18:22:20|17.54|17.34|17.54|17.34|17.54|17.34|17.54|17.34|1
1651429350000|2022-05-01 18:22:30|17.55|17.35|17.55|17.35|17.55|17.35|17.55|17.35|1
1651429380000|2022-05-01 18:23:00|17.54|17.34|17.55|17.35|17.55|17.35|17.54|17.34|10
1651429440000|2022-05-01 18:24:00|17.54|17.34|17.54|17.34|17.55|17.35|17.54|17.34|3
1651429470000|2022-05-01 18:24:30|17.53|17.33|17.53|17.33|17.54|17.34|17.52|17.32|5
1651429480000|2022-05-01 18:24:40|17.52|17.32|17.52|17.32|17.52|17.32|17.52|17.32|1
1651429500000|2022-05-01 18:25:00|17.53|17.33|17.53|17.33|17.53|17.33|17.53|17.33|1
1651429540000|2022-05-01 18:25:40|17.52|17.32|17.52|17.32|17.52|17.32|17.52|17.32|1
1651429560000|2022-05-01 18:26:00|17.53|17.33|17.52|17.32|17.53|17.33|17.52|17.32|2
1651429570000|2022-05-01 18:26:10|17.53|17.33|17.53|17.33|17.53|17.33|17.53|17.33|1
1651429600000|2022-05-01 18:26:40|17.52|17.32|17.52|17.32|17.52|17.32|17.52|17.32|1
1651429610000|2022-05-01 18:26:50|17.51|17.31|17.51|17.31|17.52|17.32|17.51|17.31|3
1651429620000|2022-05-01 18:27:00|17.52|17.32|17.53|17.33|17.53|17.33|17.51|17.31|6
1651429700000|2022-05-01 18:28:20|17.52|17.32|17.53|17.33|17.53|17.33|17.52|17.32|6
1651429710000|2022-05-01 18:28:30|17.52|17.32|17.53|17.33|17.53|17.33|17.52|17.32|6
1651429730000|2022-05-01 18:28:50|17.52|17.32|17.52|17.32|17.53|17.33|17.52|17.32|3
1651429740000|2022-05-01 18:29:00|17.53|17.33|17.52|17.32|17.53|17.33|17.52|17.32|4
1651429760000|2022-05-01 18:29:20|17.51|17.31|17.51|17.31|17.51|17.31|17.51|17.31|1
1651429770000|2022-05-01 18:29:30|17.52|17.32|17.52|17.32|17.52|17.32|17.52|17.32|1
1651429780000|2022-05-01 18:29:40|17.53|17.33|17.53|17.33|17.53|17.33|17.53|17.33|1
1651429790000|2022-05-01 18:29:50|17.54|17.34|17.54|17.34|17.54|17.34|17.54|17.34|1
1651429810000|2022-05-01 18:30:10|17.53|17.33|17.53|17.33|17.53|17.33|17.53|17.33|1
1651429850000|2022-05-01 18:30:50|17.52|17.32|17.51|17.31|17.52|17.32|17.51|17.31|6
1651429860000|2022-05-01 18:31:00|17.52|17.32|17.51|17.31|17.52|17.32|17.51|17.31|4
1651429870000|2022-05-01 18:31:10|17.52|17.32|17.52|17.32|17.52|17.32|17.51|17.31|5
1651429880000|2022-05-01 18:31:20|17.51|17.31|17.51|17.31|17.52|17.32|17.51|17.31|3
1651429890000|2022-05-01 18:31:30|17.52|17.32|17.52|17.32|17.52|17.32|17.51|17.31|5
1651429900000|2022-05-01 18:31:40|17.51|17.31|17.51|17.31|17.52|17.32|17.51|17.31|7
1651429910000|2022-05-01 18:31:50|17.52|17.32|17.51|17.31|17.52|17.32|17.51|17.31|2
1651429930000|2022-05-01 18:32:10|17.52|17.32|17.52|17.32|17.52|17.32|17.52|17.32|1
1651429960000|2022-05-01 18:32:40|17.51|17.31|17.52|17.32|17.52|17.32|17.51|17.31|6
1651429970000|2022-05-01 18:32:50|17.51|17.31|17.52|17.32|17.52|17.32|17.51|17.31|2
1651429990000|2022-05-01 18:33:10|17.51|17.31|17.52|17.32|17.52|17.32|17.51|17.31|2
1651430000000|2022-05-01 18:33:20|17.51|17.31|17.52|17.32|17.52|17.32|17.51|17.31|2
1651430010000|2022-05-01 18:33:30|17.51|17.31|17.52|17.32|17.52|17.32|17.51|17.31|2
1651430040000|2022-05-01 18:34:00|17.53|17.33|17.53|17.33|17.53|17.33|17.53|17.33|1
1651430050000|2022-05-01 18:34:10|17.54|17.34|17.54|17.34|17.54|17.34|17.53|17.33|5
1651430100000|2022-05-01 18:35:00|17.53|17.33|17.53|17.33|17.54|17.34|17.52|17.32|5
1651430110000|2022-05-01 18:35:10|17.52|17.32|17.52|17.32|17.52|17.32|17.52|17.32|1
1651430150000|2022-05-01 18:35:50|17.53|17.33|17.52|17.32|17.53|17.33|17.52|17.32|2
1651430160000|2022-05-01 18:36:00|17.53|17.33|17.52|17.32|17.53|17.33|17.52|17.32|2
1651430170000|2022-05-01 18:36:10|17.53|17.33|17.53|17.33|17.53|17.33|17.53|17.33|1
1651430220000|2022-05-01 18:37:00|17.52|17.32|17.52|17.32|17.52|17.32|17.52|17.32|1
1651430260000|2022-05-01 18:37:40|17.53|17.33|17.53|17.33|17.53|17.33|17.53|17.33|1
1651430280000|2022-05-01 18:38:00|17.52|17.32|17.52|17.32|17.53|17.33|17.52|17.32|3
1651430300000|2022-05-01 18:38:20|17.53|17.33|17.53|17.33|17.53|17.33|17.52|17.32|7
1651430310000|2022-05-01 18:38:30|17.52|17.32|17.52|17.32|17.53|17.33|17.52|17.32|3
1651430320000|2022-05-01 18:38:40|17.53|17.33|17.52|17.32|17.53|17.33|17.52|17.32|6
1651430380000|2022-05-01 18:39:40|17.51|17.31|17.52|17.32|17.52|17.32|17.51|17.31|2
1651430390000|2022-05-01 18:39:50|17.51|17.31|17.51|17.31|17.52|17.32|17.51|17.31|5
1651430400000|2022-05-01 18:40:00|17.52|17.32|17.52|17.32|17.52|17.32|17.51|17.31|3
1651430410000|2022-05-01 18:40:10|17.51|17.31|17.51|17.31|17.52|17.32|17.51|17.31|5
1651430420000|2022-05-01 18:40:20|17.52|17.32|17.51|17.31|17.52|17.32|17.51|17.31|4
1651430440000|2022-05-01 18:40:40|17.52|17.32|17.51|17.31|17.52|17.32|17.51|17.31|4
1651430530000|2022-05-01 18:42:10|17.5|17.3|17.5|17.3|17.5|17.3|17.5|17.3|1
1651430540000|2022-05-01 18:42:20|17.51|17.31|17.51|17.31|17.51|17.31|17.51|17.31|1
1651430680000|2022-05-01 18:44:40|17.5|17.3|17.5|17.3|17.51|17.31|17.5|17.3|3
1651430690000|2022-05-01 18:44:50|17.51|17.31|17.51|17.31|17.51|17.31|17.5|17.3|3
1651430700000|2022-05-01 18:45:00|17.5|17.3|17.5|17.3|17.5|17.3|17.5|17.3|1
1651430780000|2022-05-01 18:46:20|17.49|17.29|17.49|17.29|17.5|17.3|17.49|17.29|5
1651430800000|2022-05-01 18:46:40|17.5|17.3|17.5|17.3|17.5|17.3|17.5|17.3|1
1651430810000|2022-05-01 18:46:50|17.51|17.31|17.51|17.31|17.51|17.31|17.51|17.31|1
1651430820000|2022-05-01 18:47:00|17.5|17.3|17.5|17.3|17.5|17.3|17.5|17.3|1
1651430840000|2022-05-01 18:47:20|17.51|17.31|17.5|17.3|17.51|17.31|17.5|17.3|4
1651430850000|2022-05-01 18:47:30|17.51|17.31|17.51|17.31|17.51|17.31|17.51|17.31|1
1651430880000|2022-05-01 18:48:00|17.5|17.3|17.5|17.3|17.51|17.31|17.5|17.3|5
1651430890000|2022-05-01 18:48:10|17.51|17.31|17.51|17.31|17.51|17.31|17.5|17.3|7
1651430900000|2022-05-01 18:48:20|17.5|17.3|17.51|17.31|17.51|17.31|17.5|17.3|10
1651430910000|2022-05-01 18:48:30|17.5|17.3|17.5|17.3|17.51|17.31|17.5|17.3|3
1651430950000|2022-05-01 18:49:10|17.51|17.31|17.5|17.3|17.51|17.31|17.5|17.3|2
1651430990000|2022-05-01 18:49:50|17.49|17.29|17.49|17.29|17.49|17.29|17.49|17.29|1
1651431000000|2022-05-01 18:50:00|17.5|17.3|17.5|17.3|17.5|17.3|17.49|17.29|3
1651431010000|2022-05-01 18:50:10|17.49|17.29|17.48|17.28|17.49|17.29|17.48|17.28|2
1651431020000|2022-05-01 18:50:20|17.49|17.29|17.48|17.28|17.49|17.29|17.48|17.28|4
1651431030000|2022-05-01 18:50:30|17.49|17.29|17.47|17.27|17.49|17.29|17.47|17.27|3
1651431040000|2022-05-01 18:50:40|17.48|17.28|17.47|17.27|17.48|17.28|17.47|17.27|2
1651431050000|2022-05-01 18:50:50|17.46|17.26|17.46|17.26|17.47|17.27|17.46|17.26|5
1651431060000|2022-05-01 18:51:00|17.47|17.27|17.46|17.26|17.47|17.27|17.46|17.26|6
1651431070000|2022-05-01 18:51:10|17.45|17.25|17.45|17.25|17.45|17.25|17.45|17.25|1
1651431080000|2022-05-01 18:51:20|17.44|17.24|17.43|17.23|17.44|17.24|17.43|17.23|4
1651431090000|2022-05-01 18:51:30|17.42|17.22|17.43|17.23|17.43|17.23|17.42|17.22|2
1651431100000|2022-05-01 18:51:40|17.44|17.24|17.44|17.24|17.44|17.24|17.43|17.23|9
1651431170000|2022-05-01 18:52:50|17.43|17.23|17.43|17.23|17.44|17.24|17.43|17.23|5
1651431240000|2022-05-01 18:54:00|17.42|17.22|17.42|17.22|17.43|17.23|17.42|17.22|5
1651431250000|2022-05-01 18:54:10|17.41|17.21|17.41|17.21|17.42|17.22|17.41|17.21|7
1651431260000|2022-05-01 18:54:20|17.4|17.2|17.4|17.2|17.41|17.21|17.4|17.2|7
1651431270000|2022-05-01 18:54:30|17.39|17.19|17.4|17.2|17.4|17.2|17.39|17.19|4
1651431280000|2022-05-01 18:54:40|17.41|17.21|17.4|17.2|17.41|17.21|17.4|17.2|6
1651431290000|2022-05-01 18:54:50|17.41|17.21|17.41|17.21|17.41|17.21|17.4|17.2|15
1651431300000|2022-05-01 18:55:00|17.42|17.22|17.43|17.23|17.43|17.23|17.42|17.22|2
1651431320000|2022-05-01 18:55:20|17.42|17.22|17.43|17.23|17.43|17.23|17.42|17.22|6
1651431340000|2022-05-01 18:55:40|17.42|17.22|17.42|17.22|17.42|17.22|17.42|17.22|1
1651431350000|2022-05-01 18:55:50|17.43|17.23|17.43|17.23|17.43|17.23|17.42|17.22|11
1651431360000|2022-05-01 18:56:00|17.42|17.22|17.41|17.21|17.42|17.22|17.41|17.21|6
1651431410000|2022-05-01 18:56:50|17.4|17.2|17.4|17.2|17.4|17.2|17.4|17.2|1
1651431420000|2022-05-01 18:57:00|17.41|17.21|17.4|17.2|17.41|17.21|17.4|17.2|2
1651431430000|2022-05-01 18:57:10|17.41|17.21|17.41|17.21|17.41|17.21|17.4|17.2|3
1651431440000|2022-05-01 18:57:20|17.42|17.22|17.42|17.22|17.42|17.22|17.42|17.22|1
1651431460000|2022-05-01 18:57:40|17.41|17.21|17.41|17.21|17.41|17.21|17.4|17.2|5
1651431470000|2022-05-01 18:57:50|17.4|17.2|17.41|17.21|17.41|17.21|17.4|17.2|2
1651431490000|2022-05-01 18:58:10|17.4|17.2|17.41|17.21|17.41|17.21|17.4|17.2|4
1651431500000|2022-05-01 18:58:20|17.4|17.2|17.4|17.2|17.4|17.2|17.4|17.2|1
1651431520000|2022-05-01 18:58:40|17.39|17.19|17.39|17.19|17.4|17.2|17.39|17.19|5
1651431530000|2022-05-01 18:58:50|17.4|17.2|17.4|17.2|17.4|17.2|17.4|17.2|1
1651431540000|2022-05-01 18:59:00|17.39|17.19|17.39|17.19|17.39|17.19|17.39|17.19|1
1651431550000|2022-05-01 18:59:10|17.4|17.2|17.4|17.2|17.4|17.2|17.4|17.2|1
1651431610000|2022-05-01 19:00:10|17.39|17.19|17.4|17.2|17.4|17.2|17.39|17.19|4
1651431620000|2022-05-01 19:00:20|17.39|17.19|17.4|17.2|17.4|17.2|17.39|17.19|2
1651431630000|2022-05-01 19:00:30|17.41|17.21|17.4|17.2|17.41|17.21|17.4|17.2|4
1651431640000|2022-05-01 19:00:40|17.39|17.19|17.39|17.19|17.4|17.2|17.39|17.19|3
1651431690000|2022-05-01 19:01:30|17.4|17.2|17.4|17.2|17.4|17.2|17.4|17.2|1
1651431710000|2022-05-01 19:01:50|17.41|17.21|17.41|17.21|17.41|17.21|17.41|17.21|1
1651431720000|2022-05-01 19:02:00|17.4|17.2|17.4|17.2|17.41|17.21|17.4|17.2|5
1651431730000|2022-05-01 19:02:10|17.41|17.21|17.41|17.21|17.41|17.21|17.41|17.21|1
1651431740000|2022-05-01 19:02:20|17.4|17.2|17.4|17.2|17.41|17.21|17.4|17.2|3
1651431760000|2022-05-01 19:02:40|17.39|17.19|17.38|17.18|17.39|17.19|17.38|17.18|2
1651431770000|2022-05-01 19:02:50|17.37|17.17|17.37|17.17|17.38|17.18|17.37|17.17|5
1651431780000|2022-05-01 19:03:00|17.36|17.16|17.36|17.16|17.37|17.17|17.36|17.16|7
1651431790000|2022-05-01 19:03:10|17.37|17.17|17.37|17.17|17.38|17.18|17.37|17.17|5
1651431800000|2022-05-01 19:03:20|17.38|17.18|17.37|17.17|17.38|17.18|17.37|17.17|4
1651431810000|2022-05-01 19:03:30|17.38|17.18|17.38|17.18|17.38|17.18|17.38|17.18|1
1651431820000|2022-05-01 19:03:40|17.39|17.19|17.39|17.19|17.39|17.19|17.39|17.19|1
1651431830000|2022-05-01 19:03:50|17.4|17.2|17.4|17.2|17.4|17.2|17.39|17.19|3
1651431840000|2022-05-01 19:04:00|17.39|17.19|17.4|17.2|17.4|17.2|17.39|17.19|2
1651431850000|2022-05-01 19:04:10|17.41|17.21|17.4|17.2|17.41|17.21|17.4|17.2|2
1651431870000|2022-05-01 19:04:30|17.41|17.21|17.4|17.2|17.41|17.21|17.4|17.2|8
1651431880000|2022-05-01 19:04:40|17.39|17.19|17.39|17.19|17.39|17.19|17.39|17.19|1
1651431890000|2022-05-01 19:04:50|17.4|17.2|17.4|17.2|17.4|17.2|17.4|17.2|1
1651431900000|2022-05-01 19:05:00|17.39|17.19|17.39|17.19|17.4|17.2|17.39|17.19|3
1651431910000|2022-05-01 19:05:10|17.4|17.2|17.39|17.19|17.4|17.2|17.39|17.19|2
1651431920000|2022-05-01 19:05:20|17.4|17.2|17.4|17.2|17.4|17.2|17.4|17.2|1
1651431930000|2022-05-01 19:05:30|17.39|17.19|17.4|17.2|17.4|17.2|17.39|17.19|4
1651431940000|2022-05-01 19:05:40|17.39|17.19|17.4|17.2|17.4|17.2|17.39|17.19|2
1651431950000|2022-05-01 19:05:50|17.39|17.19|17.39|17.19|17.39|17.19|17.39|17.19|1
1651431970000|2022-05-01 19:06:10|17.4|17.2|17.4|17.2|17.4|17.2|17.39|17.19|5
1651431980000|2022-05-01 19:06:20|17.39|17.19|17.4|17.2|17.4|17.2|17.39|17.19|6
1651431990000|2022-05-01 19:06:30|17.39|17.19|17.39|17.19|17.4|17.2|17.39|17.19|7
1651432020000|2022-05-01 19:07:00|17.4|17.2|17.4|17.2|17.4|17.2|17.39|17.19|7
1651432030000|2022-05-01 19:07:10|17.39|17.19|17.41|17.21|17.41|17.21|17.39|17.19|3
1651432040000|2022-05-01 19:07:20|17.42|17.22|17.41|17.21|17.42|17.22|17.41|17.21|4
1651432050000|2022-05-01 19:07:30|17.42|17.22|17.42|17.22|17.42|17.22|17.41|17.21|3
1651432070000|2022-05-01 19:07:50|17.41|17.21|17.41|17.21|17.41|17.21|17.41|17.21|1
1651432080000|2022-05-01 19:08:00|17.42|17.22|17.41|17.21|17.42|17.22|17.41|17.21|2
1651432100000|2022-05-01 19:08:20|17.4|17.2|17.4|17.2|17.41|17.21|17.4|17.2|3
1651432110000|2022-05-01 19:08:30|17.41|17.21|17.41|17.21|17.41|17.21|17.4|17.2|3
1651432130000|2022-05-01 19:08:50|17.4|17.2|17.4|17.2|17.4|17.2|17.4|17.2|1
1651432140000|2022-05-01 19:09:00|17.41|17.21|17.4|17.2|17.41|17.21|17.4|17.2|2
1651432150000|2022-05-01 19:09:10|17.41|17.21|17.41|17.21|17.41|17.21|17.4|17.2|9
1651432210000|2022-05-01 19:10:10|17.42|17.22|17.42|17.22|17.42|17.22|17.42|17.22|1
1651432220000|2022-05-01 19:10:20|17.41|17.21|17.42|17.22|17.42|17.22|17.41|17.21|2
1651432230000|2022-05-01 19:10:30|17.43|17.23|17.43|17.23|17.43|17.23|17.43|17.23|1
1651432240000|2022-05-01 19:10:40|17.42|17.22|17.42|17.22|17.42|17.22|17.42|17.22|1
1651432250000|2022-05-01 19:10:50|17.41|17.21|17.42|17.22|17.42|17.22|17.41|17.21|2
1651432260000|2022-05-01 19:11:00|17.41|17.21|17.41|17.21|17.41|17.21|17.41|17.21|1
1651432280000|2022-05-01 19:11:20|17.42|17.22|17.43|17.23|17.43|17.23|17.41|17.21|8
1651432310000|2022-05-01 19:11:50|17.42|17.22|17.43|17.23|17.43|17.23|17.42|17.22|2
1651432320000|2022-05-01 19:12:00|17.42|17.22|17.42|17.22|17.42|17.22|17.42|17.22|1
1651432340000|2022-05-01 19:12:20|17.43|17.23|17.43|17.23|17.43|17.23|17.42|17.22|3
1651432350000|2022-05-01 19:12:30|17.42|17.22|17.43|17.23|17.43|17.23|17.42|17.22|2
1651432360000|2022-05-01 19:12:40|17.42|17.22|17.42|17.22|17.43|17.23|17.42|17.22|3
1651432370000|2022-05-01 19:12:50|17.43|17.23|17.42|17.22|17.43|17.23|17.42|17.22|2
1651432400000|2022-05-01 19:13:20|17.41|17.21|17.41|17.21|17.42|17.22|17.41|17.21|5
1651432420000|2022-05-01 19:13:40|17.42|17.22|17.42|17.22|17.42|17.22|17.41|17.21|13
1651432430000|2022-05-01 19:13:50|17.41|17.21|17.42|17.22|17.42|17.22|17.41|17.21|6
1651432440000|2022-05-01 19:14:00|17.41|17.21|17.41|17.21|17.41|17.21|17.41|17.21|1
1651432460000|2022-05-01 19:14:20|17.42|17.22|17.43|17.23|17.43|17.23|17.42|17.22|2
1651432470000|2022-05-01 19:14:30|17.44|17.24|17.44|17.24|17.44|17.24|17.44|17.24|1
1651432500000|2022-05-01 19:15:00|17.43|17.23|17.44|17.24|17.44|17.24|17.43|17.23|4
1651432510000|2022-05-01 19:15:10|17.43|17.23|17.43|17.23|17.43|17.23|17.43|17.23|1
1651432530000|2022-05-01 19:15:30|17.42|17.22|17.43|17.23|17.43|17.23|17.42|17.22|4
1651432540000|2022-05-01 19:15:40|17.42|17.22|17.42|17.22|17.42|17.22|17.42|17.22|1
1651432560000|2022-05-01 19:16:00|17.41|17.21|17.4|17.2|17.42|17.22|17.4|17.2|4
1651432580000|2022-05-01 19:16:20|17.41|17.21|17.4|17.2|17.41|17.21|17.4|17.2|6
1651432590000|2022-05-01 19:16:30|17.39|17.19|17.39|17.19|17.4|17.2|17.39|17.19|5
1651432600000|2022-05-01 19:16:40|17.4|17.2|17.4|17.2|17.4|17.2|17.39|17.19|5
1651432610000|2022-05-01 19:16:50|17.41|17.21|17.41|17.21|17.41|17.21|17.41|17.21|1
1651432650000|2022-05-01 19:17:30|17.4|17.2|17.4|17.2|17.41|17.21|17.4|17.2|3
1651432680000|2022-05-01 19:18:00|17.41|17.21|17.4|17.2|17.41|17.21|17.4|17.2|4
1651432690000|2022-05-01 19:18:10|17.41|17.21|17.41|17.21|17.41|17.21|17.41|17.21|1
1651432700000|2022-05-01 19:18:20|17.4|17.2|17.41|17.21|17.41|17.21|17.4|17.2|2
1651432710000|2022-05-01 19:18:30|17.4|17.2|17.4|17.2|17.4|17.2|17.4|17.2|1
1651432770000|2022-05-01 19:19:30|17.41|17.21|17.4|17.2|17.41|17.21|17.4|17.2|4
1651432780000|2022-05-01 19:19:40|17.41|17.21|17.41|17.21|17.41|17.21|17.41|17.21|1
1651432790000|2022-05-01 19:19:50|17.42|17.22|17.42|17.22|17.42|17.22|17.42|17.22|1
1651432900000|2022-05-01 19:21:40|17.41|17.21|17.41|17.21|17.41|17.21|17.41|17.21|1
1651432910000|2022-05-01 19:21:50|17.4|17.2|17.4|17.2|17.4|17.2|17.4|17.2|1
1651432920000|2022-05-01 19:22:00|17.39|17.19|17.39|17.19|17.39|17.19|17.39|17.19|1
1651432930000|2022-05-01 19:22:10|17.4|17.2|17.39|17.19|17.4|17.2|17.39|17.19|4
1651432970000|2022-05-01 19:22:50|17.38|17.18|17.38|17.18|17.38|17.18|17.38|17.18|1
1651433000000|2022-05-01 19:23:20|17.39|17.19|17.4|17.2|17.4|17.2|17.39|17.19|4
1651433010000|2022-05-01 19:23:30|17.39|17.19|17.4|17.2|17.4|17.2|17.39|17.19|8
1651433040000|2022-05-01 19:24:00|17.39|17.19|17.39|17.19|17.39|17.19|17.39|17.19|1
1651433100000|2022-05-01 19:25:00|17.4|17.2|17.41|17.21|17.41|17.21|17.4|17.2|4
1651433110000|2022-05-01 19:25:10|17.4|17.2|17.4|17.2|17.41|17.21|17.4|17.2|3
1651433120000|2022-05-01 19:25:20|17.41|17.21|17.4|17.2|17.41|17.21|17.4|17.2|6
1651433150000|2022-05-01 19:25:50|17.41|17.21|17.41|17.21|17.41|17.21|17.41|17.21|1
1651433160000|2022-05-01 19:26:00|17.4|17.2|17.4|17.2|17.41|17.21|17.4|17.2|7
1651433190000|2022-05-01 19:26:30|17.39|17.19|17.39|17.19|17.39|17.19|17.39|17.19|1
1651433200000|2022-05-01 19:26:40|17.4|17.2|17.4|17.2|17.4|17.2|17.4|17.2|1
1651433210000|2022-05-01 19:26:50|17.39|17.19|17.39|17.19|17.39|17.19|17.39|17.19|1
1651433220000|2022-05-01 19:27:00|17.4|17.2|17.4|17.2|17.4|17.2|17.4|17.2|1
1651433290000|2022-05-01 19:28:10|17.39|17.19|17.39|17.19|17.4|17.2|17.39|17.19|3
1651433350000|2022-05-01 19:29:10|17.38|17.18|17.38|17.18|17.38|17.18|17.38|17.18|1
1651433360000|2022-05-01 19:29:20|17.37|17.17|17.36|17.16|17.38|17.18|17.36|17.16|6
1651433370000|2022-05-01 19:29:30|17.37|17.17|17.37|17.17|17.37|17.17|17.36|17.16|3
1651433380000|2022-05-01 19:29:40|17.36|17.16|17.37|17.17|17.37|17.17|17.36|17.16|4
1651433390000|2022-05-01 19:29:50|17.36|17.16|17.36|17.16|17.37|17.17|17.36|17.16|9
1651433400000|2022-05-01 19:30:00|17.35|17.15|17.36|17.16|17.36|17.16|17.35|17.15|4
1651433410000|2022-05-01 19:30:10|17.35|17.15|17.35|17.15|17.36|17.16|17.35|17.15|5
1651433420000|2022-05-01 19:30:20|17.36|17.16|17.35|17.15|17.36|17.16|17.35|17.15|8
1651433440000|2022-05-01 19:30:40|17.34|17.14|17.34|17.14|17.35|17.15|17.34|17.14|15
1651433450000|2022-05-01 19:30:50|17.35|17.15|17.34|17.14|17.35|17.15|17.33|17.13|14
1651433460000|2022-05-01 19:31:00|17.33|17.13|17.36|17.16|17.36|17.16|17.33|17.13|10
1651433470000|2022-05-01 19:31:10|17.35|17.15|17.34|17.14|17.36|17.16|17.34|17.14|12
1651433480000|2022-05-01 19:31:20|17.35|17.15|17.36|17.16|17.36|17.16|17.34|17.14|10
1651433500000|2022-05-01 19:31:40|17.37|17.17|17.37|17.17|17.37|17.17|17.36|17.16|3
1651433530000|2022-05-01 19:32:10|17.38|17.18|17.38|17.18|17.38|17.18|17.37|17.17|7
1651433540000|2022-05-01 19:32:20|17.39|17.19|17.38|17.18|17.39|17.19|17.38|17.18|4
1651433550000|2022-05-01 19:32:30|17.37|17.17|17.36|17.16|17.38|17.18|17.35|17.15|8
1651433560000|2022-05-01 19:32:40|17.35|17.15|17.35|17.15|17.35|17.15|17.35|17.15|1
1651433580000|2022-05-01 19:33:00|17.34|17.14|17.34|17.14|17.34|17.14|17.34|17.14|1
1651433590000|2022-05-01 19:33:10|17.33|17.13|17.33|17.13|17.33|17.13|17.33|17.13|1
1651433610000|2022-05-01 19:33:30|17.32|17.12|17.32|17.12|17.33|17.13|17.32|17.12|3
1651433620000|2022-05-01 19:33:40|17.33|17.13|17.33|17.13|17.33|17.13|17.32|17.12|5
1651433630000|2022-05-01 19:33:50|17.43|17.03|17.43|17.03|17.43|17.03|17.43|17.03|1
1651433650000|2022-05-01 19:34:10|17.42|17.02|17.43|17.03|17.43|17.03|17.42|17.02|20
1651433660000|2022-05-01 19:34:20|17.42|17.02|17.43|17.03|17.43|17.03|17.42|17.02|2
1651433680000|2022-05-01 19:34:40|17.42|17.02|17.42|17.02|17.43|17.03|17.42|17.02|5
1651433700000|2022-05-01 19:35:00|17.43|17.03|17.43|17.03|17.43|17.03|17.42|17.02|3
1651433710000|2022-05-01 19:35:10|17.42|17.02|17.44|17.04|17.44|17.04|17.42|17.02|3
1651433740000|2022-05-01 19:35:40|17.43|17.03|17.43|17.03|17.44|17.04|17.43|17.03|7
1651433770000|2022-05-01 19:36:10|17.44|17.04|17.44|17.04|17.44|17.04|17.44|17.04|1
1651433800000|2022-05-01 19:36:40|17.45|17.05|17.46|17.06|17.46|17.06|17.44|17.04|4
1651433810000|2022-05-01 19:36:50|17.47|17.07|17.47|17.07|17.47|17.07|17.46|17.06|3
1651433840000|2022-05-01 19:37:20|17.46|17.06|17.47|17.07|17.47|17.07|17.46|17.06|2
1651433860000|2022-05-01 19:37:40|17.46|17.06|17.46|17.06|17.47|17.07|17.46|17.06|3
1651433870000|2022-05-01 19:37:50|17.47|17.07|17.46|17.06|17.47|17.07|17.46|17.06|2
1651433880000|2022-05-01 19:38:00|17.47|17.07|17.46|17.06|17.47|17.07|17.46|17.06|2
1651433890000|2022-05-01 19:38:10|17.47|17.07|17.47|17.07|17.47|17.07|17.47|17.07|1
1651433900000|2022-05-01 19:38:20|17.46|17.06|17.47|17.07|17.47|17.07|17.46|17.06|2
1651433910000|2022-05-01 19:38:30|17.48|17.08|17.48|17.08|17.49|17.09|17.48|17.08|3
1651433920000|2022-05-01 19:38:40|17.49|17.09|17.49|17.09|17.49|17.09|17.48|17.08|7
1651433930000|2022-05-01 19:38:50|17.48|17.08|17.5|17.1|17.5|17.1|17.48|17.08|7
1651433940000|2022-05-01 19:39:00|17.51|17.11|17.5|17.1|17.51|17.11|17.5|17.1|2
1651433950000|2022-05-01 19:39:10|17.51|17.11|17.51|17.11|17.51|17.11|17.5|17.1|3
1651433960000|2022-05-01 19:39:20|17.52|17.12|17.52|17.12|17.52|17.12|17.52|17.12|1
1651433970000|2022-05-01 19:39:30|17.51|17.11|17.51|17.11|17.52|17.12|17.51|17.11|3
1651433980000|2022-05-01 19:39:40|17.5|17.1|17.5|17.1|17.5|17.1|17.5|17.1|1
1651434000000|2022-05-01 19:40:00|17.49|17.09|17.49|17.09|17.5|17.1|17.49|17.09|3
1651434020000|2022-05-01 19:40:20|17.48|17.08|17.48|17.08|17.48|17.08|17.48|17.08|1
1651434030000|2022-05-01 19:40:30|17.47|17.07|17.48|17.08|17.48|17.08|17.47|17.07|6
1651434040000|2022-05-01 19:40:40|17.47|17.07|17.48|17.08|17.48|17.08|17.47|17.07|2
1651434050000|2022-05-01 19:40:50|17.49|17.09|17.49|17.09|17.49|17.09|17.49|17.09|1
1651434060000|2022-05-01 19:41:00|17.48|17.08|17.48|17.08|17.48|17.08|17.48|17.08|1
1651434070000|2022-05-01 19:41:10|17.49|17.09|17.5|17.1|17.5|17.1|17.49|17.09|2
1651434080000|2022-05-01 19:41:20|17.51|17.11|17.51|17.11|17.51|17.11|17.5|17.1|3
1651434100000|2022-05-01 19:41:40|17.5|17.1|17.5|17.1|17.51|17.11|17.5|17.1|7
1651434110000|2022-05-01 19:41:50|17.51|17.11|17.5|17.1|17.51|17.11|17.5|17.1|10
1651434120000|2022-05-01 19:42:00|17.51|17.11|17.5|17.1|17.51|17.11|17.5|17.1|4
1651434130000|2022-05-01 19:42:10|17.51|17.11|17.5|17.1|17.51|17.11|17.5|17.1|4
1651434160000|2022-05-01 19:42:40|17.51|17.11|17.51|17.11|17.51|17.11|17.5|17.1|3
1651434190000|2022-05-01 19:43:10|17.5|17.1|17.5|17.1|17.51|17.11|17.5|17.1|5
1651434210000|2022-05-01 19:43:30|17.51|17.11|17.51|17.11|17.51|17.11|17.51|17.11|1
1651434240000|2022-05-01 19:44:00|17.5|17.1|17.51|17.11|17.51|17.11|17.5|17.1|6
1651434250000|2022-05-01 19:44:10|17.5|17.1|17.5|17.1|17.51|17.11|17.5|17.1|5
1651434260000|2022-05-01 19:44:20|17.51|17.11|17.5|17.1|17.51|17.11|17.5|17.1|4
1651434290000|2022-05-01 19:44:50|17.49|17.09|17.49|17.09|17.49|17.09|17.49|17.09|1
1651434300000|2022-05-01 19:45:00|17.5|17.1|17.5|17.1|17.5|17.1|17.5|17.1|1
1651434310000|2022-05-01 19:45:10|17.51|17.11|17.51|17.11|17.51|17.11|17.5|17.1|5
1651434320000|2022-05-01 19:45:20|17.5|17.1|17.5|17.1|17.51|17.11|17.5|17.1|5
1651434330000|2022-05-01 19:45:30|17.51|17.11|17.51|17.11|17.51|17.11|17.5|17.1|3
1651434360000|2022-05-01 19:46:00|17.5|17.1|17.5|17.1|17.5|17.1|17.49|17.09|3
1651434370000|2022-05-01 19:46:10|17.49|17.09|17.5|17.1|17.5|17.1|17.49|17.09|2
1651434380000|2022-05-01 19:46:20|17.49|17.09|17.49|17.09|17.5|17.1|17.49|17.09|3
1651434410000|2022-05-01 19:46:50|17.5|17.1|17.49|17.09|17.5|17.1|17.49|17.09|2
1651434430000|2022-05-01 19:47:10|17.48|17.08|17.48|17.08|17.48|17.08|17.48|17.08|1
1651434450000|2022-05-01 19:47:30|17.47|17.07|17.47|17.07|17.47|17.07|17.47|17.07|1
1651434460000|2022-05-01 19:47:40|17.48|17.08|17.47|17.07|17.48|17.08|17.47|17.07|6
1651434470000|2022-05-01 19:47:50|17.48|17.08|17.48|17.08|17.48|17.08|17.47|17.07|3
1651434480000|2022-05-01 19:48:00|17.47|17.07|17.47|17.07|17.48|17.08|17.47|17.07|7
1651434520000|2022-05-01 19:48:40|17.46|17.06|17.47|17.07|17.47|17.07|17.46|17.06|2
1651434530000|2022-05-01 19:48:50|17.46|17.06|17.47|17.07|17.47|17.07|17.46|17.06|2
1651434540000|2022-05-01 19:49:00|17.46|17.06|17.46|17.06|17.47|17.07|17.46|17.06|3
1651434550000|2022-05-01 19:49:10|17.47|17.07|17.47|17.07|17.47|17.07|17.47|17.07|1
1651434580000|2022-05-01 19:49:40|17.46|17.06|17.47|17.07|17.47|17.07|17.46|17.06|8
1651434590000|2022-05-01 19:49:50|17.48|17.08|17.47|17.07|17.48|17.08|17.47|17.07|6
1651434600000|2022-05-01 19:50:00|17.48|17.08|17.48|17.08|17.48|17.08|17.47|17.07|7
1651434610000|2022-05-01 19:50:10|17.47|17.07|17.48|17.08|17.48|17.08|17.47|17.07|2
1651434620000|2022-05-01 19:50:20|17.47|17.07|17.47|17.07|17.48|17.08|17.47|17.07|5
1651434630000|2022-05-01 19:50:30|17.46|17.06|17.46|17.06|17.47|17.07|17.46|17.06|5
1651434640000|2022-05-01 19:50:40|17.47|17.07|17.46|17.06|17.47|17.07|17.46|17.06|8
1651434660000|2022-05-01 19:51:00|17.47|17.07|17.46|17.06|17.47|17.07|17.46|17.06|2
1651434670000|2022-05-01 19:51:10|17.47|17.07|17.47|17.07|17.47|17.07|17.46|17.06|11
1651434680000|2022-05-01 19:51:20|17.46|17.06|17.47|17.07|17.47|17.07|17.46|17.06|6
1651434720000|2022-05-01 19:52:00|17.46|17.06|17.46|17.06|17.47|17.07|17.46|17.06|7
1651434750000|2022-05-01 19:52:30|17.45|17.05|17.46|17.06|17.46|17.06|17.45|17.05|4
1651434760000|2022-05-01 19:52:40|17.45|17.05|17.46|17.06|17.46|17.06|17.45|17.05|2
1651434780000|2022-05-01 19:53:00|17.45|17.05|17.45|17.05|17.45|17.05|17.45|17.05|1
1651434800000|2022-05-01 19:53:20|17.46|17.06|17.47|17.07|17.47|17.07|17.46|17.06|2
1651434810000|2022-05-01 19:53:30|17.46|17.06|17.46|17.06|17.47|17.07|17.46|17.06|3
1651434880000|2022-05-01 19:54:40|17.47|17.07|17.46|17.06|17.47|17.07|17.46|17.06|8
1651434890000|2022-05-01 19:54:50|17.47|17.07|17.47|17.07|17.47|17.07|17.46|17.06|5
1651434920000|2022-05-01 19:55:20|17.46|17.06|17.46|17.06|17.47|17.07|17.46|17.06|5
1651434930000|2022-05-01 19:55:30|17.47|17.07|17.46|17.06|17.47|17.07|17.46|17.06|6
1651434940000|2022-05-01 19:55:40|17.47|17.07|17.46|17.06|17.47|17.07|17.46|17.06|4
1651434950000|2022-05-01 19:55:50|17.47|17.07|17.47|17.07|17.47|17.07|17.46|17.06|3
1651434960000|2022-05-01 19:56:00|17.46|17.06|17.46|17.06|17.47|17.07|17.46|17.06|9
1651434990000|2022-05-01 19:56:30|17.47|17.07|17.47|17.07|17.47|17.07|17.47|17.07|1
1651435020000|2022-05-01 19:57:00|17.46|17.06|17.47|17.07|17.47|17.07|17.46|17.06|6
1651435030000|2022-05-01 19:57:10|17.46|17.06|17.46|17.06|17.47|17.07|17.46|17.06|9
1651435070000|2022-05-01 19:57:50|17.47|17.07|17.47|17.07|17.47|17.07|17.46|17.06|15
1651435080000|2022-05-01 19:58:00|17.46|17.06|17.46|17.06|17.47|17.07|17.46|17.06|19
1651435090000|2022-05-01 19:58:10|17.47|17.07|17.48|17.08|17.48|17.08|17.46|17.06|6
1651435100000|2022-05-01 19:58:20|17.47|17.07|17.47|17.07|17.47|17.07|17.47|17.07|1
1651435110000|2022-05-01 19:58:30|17.48|17.08|17.47|17.07|17.48|17.08|17.47|17.07|2
1651435140000|2022-05-01 19:59:00|17.48|17.08|17.47|17.07|17.48|17.08|17.47|17.07|4
1651435190000|2022-05-01 19:59:50|17.48|17.08|17.47|17.07|17.48|17.08|17.47|17.07|2
1651435210000|2022-05-01 20:00:10|17.48|17.08|17.49|17.09|17.49|17.09|17.48|17.08|2
1651435230000|2022-05-01 20:00:30|17.5|17.1|17.48|17.08|17.5|17.1|17.48|17.08|11
1651435240000|2022-05-01 20:00:40|17.47|17.07|17.48|17.08|17.48|17.08|17.47|17.07|4
1651435250000|2022-05-01 20:00:50|17.47|17.07|17.48|17.08|17.48|17.08|17.47|17.07|2
1651435260000|2022-05-01 20:01:00|17.47|17.07|17.48|17.08|17.48|17.08|17.47|17.07|2
1651435270000|2022-05-01 20:01:10|17.47|17.07|17.47|17.07|17.47|17.07|17.47|17.07|1
1651435280000|2022-05-01 20:01:20|17.46|17.06|17.46|17.06|17.47|17.07|17.46|17.06|3
1651435290000|2022-05-01 20:01:30|17.45|17.05|17.44|17.04|17.45|17.05|17.44|17.04|8
1651435300000|2022-05-01 20:01:40|17.43|17.03|17.43|17.03|17.43|17.03|17.43|17.03|1
1651435310000|2022-05-01 20:01:50|17.42|17.02|17.42|17.02|17.42|17.02|17.42|17.02|1
1651435330000|2022-05-01 20:02:10|17.43|17.03|17.43|17.03|17.43|17.03|17.43|17.03|1
1651435340000|2022-05-01 20:02:20|17.44|17.04|17.44|17.04|17.44|17.04|17.44|17.04|1
1651435350000|2022-05-01 20:02:30|17.43|17.03|17.43|17.03|17.44|17.04|17.43|17.03|5
1651435360000|2022-05-01 20:02:40|17.44|17.04|17.44|17.04|17.44|17.04|17.43|17.03|5
1651435370000|2022-05-01 20:02:50|17.43|17.03|17.43|17.03|17.43|17.03|17.43|17.03|1
1651435380000|2022-05-01 20:03:00|17.44|17.04|17.43|17.03|17.44|17.04|17.43|17.03|2
1651435390000|2022-05-01 20:03:10|17.44|17.04|17.44|17.04|17.44|17.04|17.44|17.04|1
1651435400000|2022-05-01 20:03:20|17.45|17.05|17.44|17.04|17.45|17.05|17.44|17.04|2
1651435410000|2022-05-01 20:03:30|17.45|17.05|17.44|17.04|17.45|17.05|17.44|17.04|2
1651435420000|2022-05-01 20:03:40|17.45|17.05|17.45|17.05|17.45|17.05|17.44|17.04|7
1651435440000|2022-05-01 20:04:00|17.44|17.04|17.44|17.04|17.44|17.04|17.44|17.04|1
1651435470000|2022-05-01 20:04:30|17.45|17.05|17.46|17.06|17.46|17.06|17.45|17.05|2
1651435480000|2022-05-01 20:04:40|17.47|17.07|17.46|17.06|17.47|17.07|17.46|17.06|6
1651435490000|2022-05-01 20:04:50|17.47|17.07|17.47|17.07|17.48|17.08|17.47|17.07|3
1651435500000|2022-05-01 20:05:00|17.46|17.06|17.46|17.06|17.46|17.06|17.46|17.06|1
1651435540000|2022-05-01 20:05:40|17.45|17.05|17.46|17.06|17.46|17.06|17.45|17.05|2
1651435550000|2022-05-01 20:05:50|17.45|17.05|17.46|17.06|17.46|17.06|17.45|17.05|4
1651435560000|2022-05-01 20:06:00|17.45|17.05|17.46|17.06|17.46|17.06|17.45|17.05|4
1651435590000|2022-05-01 20:06:30|17.47|17.07|17.46|17.06|17.47|17.07|17.46|17.06|2
1651435600000|2022-05-01 20:06:40|17.47|17.07|17.46|17.06|17.47|17.07|17.46|17.06|6
1651435610000|2022-05-01 20:06:50|17.47|17.07|17.47|17.07|17.47|17.07|17.47|17.07|1
1651435680000|2022-05-01 20:08:00|17.46|17.06|17.46|17.06|17.47|17.07|17.46|17.06|3
1651435720000|2022-05-01 20:08:40|17.47|17.07|17.47|17.07|17.47|17.07|17.46|17.06|3
1651435730000|2022-05-01 20:08:50|17.46|17.06|17.47|17.07|17.47|17.07|17.46|17.06|2
1651435800000|2022-05-01 20:10:00|17.48|17.08|17.48|17.08|17.48|17.08|17.47|17.07|7
1651435810000|2022-05-01 20:10:10|17.49|17.09|17.49|17.09|17.49|17.09|17.48|17.08|3
1651435840000|2022-05-01 20:10:40|17.48|17.08|17.48|17.08|17.49|17.09|17.48|17.08|5
1651435850000|2022-05-01 20:10:50|17.49|17.09|17.49|17.09|17.49|17.09|17.48|17.08|13
1651435860000|2022-05-01 20:11:00|17.48|17.08|17.48|17.08|17.49|17.09|17.48|17.08|5
1651435880000|2022-05-01 20:11:20|17.47|17.07|17.48|17.08|17.48|17.08|17.47|17.07|4
1651435890000|2022-05-01 20:11:30|17.47|17.07|17.48|17.08|17.48|17.08|17.47|17.07|2
1651435900000|2022-05-01 20:11:40|17.47|17.07|17.48|17.08|17.48|17.08|17.47|17.07|2
1651435910000|2022-05-01 20:11:50|17.47|17.07|17.47|17.07|17.48|17.08|17.47|17.07|3
1651435930000|2022-05-01 20:12:10|17.48|17.08|17.47|17.07|17.48|17.08|17.47|17.07|2
1651435940000|2022-05-01 20:12:20|17.46|17.06|17.46|17.06|17.46|17.06|17.46|17.06|1
1651435960000|2022-05-01 20:12:40|17.45|17.05|17.45|17.05|17.46|17.06|17.45|17.05|5
1651435970000|2022-05-01 20:12:50|17.46|17.06|17.46|17.06|17.46|17.06|17.45|17.05|3
1651435980000|2022-05-01 20:13:00|17.47|17.07|17.47|17.07|17.47|17.07|17.47|17.07|1
1651435990000|2022-05-01 20:13:10|17.46|17.06|17.46|17.06|17.46|17.06|17.46|17.06|1
1651436000000|2022-05-01 20:13:20|17.47|17.07|17.47|17.07|17.47|17.07|17.47|17.07|1
1651436020000|2022-05-01 20:13:40|17.48|17.08|17.48|17.08|17.48|17.08|17.48|17.08|1
1651436030000|2022-05-01 20:13:50|17.47|17.07|17.47|17.07|17.48|17.08|17.47|17.07|3
1651436040000|2022-05-01 20:14:00|17.46|17.06|17.46|17.06|17.46|17.06|17.46|17.06|1
1651436050000|2022-05-01 20:14:10|17.45|17.05|17.46|17.06|17.46|17.06|17.45|17.05|2
1651436060000|2022-05-01 20:14:20|17.45|17.05|17.46|17.06|17.46|17.06|17.45|17.05|2
1651436070000|2022-05-01 20:14:30|17.47|17.07|17.47|17.07|17.47|17.07|17.47|17.07|1
1651436100000|2022-05-01 20:15:00|17.46|17.06|17.47|17.07|17.47|17.07|17.46|17.06|4
1651436110000|2022-05-01 20:15:10|17.46|17.06|17.46|17.06|17.46|17.06|17.46|17.06|1
1651436120000|2022-05-01 20:15:20|17.47|17.07|17.47|17.07|17.47|17.07|17.47|17.07|1
1651436160000|2022-05-01 20:16:00|17.46|17.06|17.46|17.06|17.47|17.07|17.46|17.06|3
1651436180000|2022-05-01 20:16:20|17.45|17.05|17.46|17.06|17.46|17.06|17.45|17.05|2
1651436190000|2022-05-01 20:16:30|17.47|17.07|17.47|17.07|17.47|17.07|17.47|17.07|1
1651436250000|2022-05-01 20:17:30|17.48|17.08|17.48|17.08|17.48|17.08|17.48|17.08|1
1651436290000|2022-05-01 20:18:10|17.47|17.07|17.47|17.07|17.47|17.07|17.47|17.07|1
1651436300000|2022-05-01 20:18:20|17.46|17.06|17.46|17.06|17.46|17.06|17.46|17.06|1
1651436310000|2022-05-01 20:18:30|17.47|17.07|17.47|17.07|17.47|17.07|17.46|17.06|3
1651436320000|2022-05-01 20:18:40|17.46|17.06|17.46|17.06|17.46|17.06|17.46|17.06|1
1651436330000|2022-05-01 20:18:50|17.47|17.07|17.47|17.07|17.47|17.07|17.46|17.06|5
1651436340000|2022-05-01 20:19:00|17.46|17.06|17.46|17.06|17.46|17.06|17.46|17.06|1
1651436350000|2022-05-01 20:19:10|17.47|17.07|17.46|17.06|17.47|17.07|17.46|17.06|2
1651436370000|2022-05-01 20:19:30|17.47|17.07|17.46|17.06|17.47|17.07|17.46|17.06|2
1651436380000|2022-05-01 20:19:40|17.47|17.07|17.46|17.06|17.47|17.07|17.46|17.06|4
1651436410000|2022-05-01 20:20:10|17.47|17.07|17.46|17.06|17.47|17.07|17.46|17.06|2
1651436430000|2022-05-01 20:20:30|17.47|17.07|17.46|17.06|17.47|17.07|17.46|17.06|4
1651436450000|2022-05-01 20:20:50|17.45|17.05|17.45|17.05|17.45|17.05|17.45|17.05|1
1651436460000|2022-05-01 20:21:00|17.46|17.06|17.45|17.05|17.46|17.06|17.45|17.05|4
1651436510000|2022-05-01 20:21:50|17.46|17.06|17.46|17.06|17.46|17.06|17.45|17.05|3
1651436520000|2022-05-01 20:22:00|17.45|17.05|17.45|17.05|17.45|17.05|17.45|17.05|1
1651436620000|2022-05-01 20:23:40|17.46|17.06|17.45|17.05|17.46|17.06|17.45|17.05|2
1651436630000|2022-05-01 20:23:50|17.46|17.06|17.47|17.07|17.47|17.07|17.46|17.06|4
1651436640000|2022-05-01 20:24:00|17.48|17.08|17.48|17.08|17.48|17.08|17.47|17.07|3
1651436650000|2022-05-01 20:24:10|17.47|17.07|17.47|17.07|17.48|17.08|17.47|17.07|11
1651436660000|2022-05-01 20:24:20|17.48|17.08|17.47|17.07|17.48|17.08|17.47|17.07|4
1651436670000|2022-05-01 20:24:30|17.48|17.08|17.47|17.07|17.48|17.08|17.47|17.07|6
1651436680000|2022-05-01 20:24:40|17.46|17.06|17.47|17.07|17.47|17.07|17.46|17.06|8
1651436690000|2022-05-01 20:24:50|17.46|17.06|17.46|17.06|17.47|17.07|17.46|17.06|7
1651436710000|2022-05-01 20:25:10|17.47|17.07|17.46|17.06|17.47|17.07|17.46|17.06|2
1651436770000|2022-05-01 20:26:10|17.47|17.07|17.47|17.07|17.47|17.07|17.47|17.07|1
1651436790000|2022-05-01 20:26:30|17.48|17.08|17.48|17.08|17.48|17.08|17.48|17.08|1
1651436810000|2022-05-01 20:26:50|17.47|17.07|17.47|17.07|17.47|17.07|17.47|17.07|1
1651436820000|2022-05-01 20:27:00|17.48|17.08|17.48|17.08|17.48|17.08|17.48|17.08|1
1651436840000|2022-05-01 20:27:20|17.47|17.07|17.47|17.07|17.47|17.07|17.47|17.07|1
1651436850000|2022-05-01 20:27:30|17.48|17.08|17.48|17.08|17.48|17.08|17.48|17.08|1
1651436870000|2022-05-01 20:27:50|17.49|17.09|17.48|17.08|17.49|17.09|17.48|17.08|4
1651436880000|2022-05-01 20:28:00|17.49|17.09|17.48|17.08|17.49|17.09|17.48|17.08|8
1651436910000|2022-05-01 20:28:30|17.47|17.07|17.47|17.07|17.47|17.07|17.47|17.07|1
1651436930000|2022-05-01 20:28:50|17.48|17.08|17.48|17.08|17.48|17.08|17.47|17.07|3
1651436940000|2022-05-01 20:29:00|17.47|17.07|17.47|17.07|17.47|17.07|17.47|17.07|1
1651437000000|2022-05-01 20:30:00|17.48|17.08|17.47|17.07|17.48|17.08|17.47|17.07|2
1651437080000|2022-05-01 20:31:20|17.46|17.06|17.47|17.07|17.47|17.07|17.46|17.06|2
1651437090000|2022-05-01 20:31:30|17.46|17.06|17.47|17.07|17.47|17.07|17.46|17.06|2
1651437100000|2022-05-01 20:31:40|17.46|17.06|17.46|17.06|17.47|17.07|17.46|17.06|5
1651437120000|2022-05-01 20:32:00|17.47|17.07|17.47|17.07|17.47|17.07|17.47|17.07|1
1651437170000|2022-05-01 20:32:50|17.48|17.08|17.47|17.07|17.48|17.08|17.47|17.07|6
1651437200000|2022-05-01 20:33:20|17.48|17.08|17.47|17.07|17.48|17.08|17.47|17.07|2
1651437220000|2022-05-01 20:33:40|17.46|17.06|17.47|17.07|17.47|17.07|17.46|17.06|2
1651437230000|2022-05-01 20:33:50|17.46|17.06|17.47|17.07|17.47|17.07|17.46|17.06|2
1651437350000|2022-05-01 20:35:50|17.48|17.08|17.47|17.07|17.48|17.08|17.47|17.07|10
1651437360000|2022-05-01 20:36:00|17.48|17.08|17.47|17.07|17.48|17.08|17.47|17.07|2
1651437410000|2022-05-01 20:36:50|17.48|17.08|17.48|17.08|17.48|17.08|17.48|17.08|1
1651437420000|2022-05-01 20:37:00|17.47|17.07|17.47|17.07|17.47|17.07|17.47|17.07|1
1651437440000|2022-05-01 20:37:20|17.48|17.08|17.47|17.07|17.48|17.08|17.47|17.07|4
1651437450000|2022-05-01 20:37:30|17.48|17.08|17.47|17.07|17.48|17.08|17.47|17.07|12
1651437460000|2022-05-01 20:37:40|17.48|17.08|17.47|17.07|17.48|17.08|17.47|17.07|8
1651437470000|2022-05-01 20:37:50|17.48|17.08|17.47|17.07|17.48|17.08|17.47|17.07|2
1651437480000|2022-05-01 20:38:00|17.46|17.06|17.46|17.06|17.47|17.07|17.46|17.06|15
1651437490000|2022-05-01 20:38:10|17.45|17.05|17.45|17.05|17.45|17.05|17.45|17.05|1
1651437500000|2022-05-01 20:38:20|17.44|17.04|17.45|17.05|17.45|17.05|17.44|17.04|24
1651437540000|2022-05-01 20:39:00|17.46|17.06|17.46|17.06|17.46|17.06|17.45|17.05|7
1651437560000|2022-05-01 20:39:20|17.45|17.05|17.46|17.06|17.46|17.06|17.45|17.05|4
1651437570000|2022-05-01 20:39:30|17.45|17.05|17.46|17.06|17.46|17.06|17.45|17.05|4
1651437620000|2022-05-01 20:40:20|17.45|17.05|17.46|17.06|17.46|17.06|17.45|17.05|24
1651437630000|2022-05-01 20:40:30|17.45|17.05|17.45|17.05|17.46|17.06|17.45|17.05|9
1651437660000|2022-05-01 20:41:00|17.46|17.06|17.45|17.05|17.46|17.06|17.45|17.05|6
1651437670000|2022-05-01 20:41:10|17.44|17.04|17.43|17.03|17.44|17.04|17.43|17.03|2
1651437680000|2022-05-01 20:41:20|17.42|17.02|17.42|17.02|17.42|17.02|17.42|17.02|1
1651437690000|2022-05-01 20:41:30|17.41|17.01|17.42|17.02|17.42|17.02|17.41|17.01|10
1651437700000|2022-05-01 20:41:40|17.41|17.01|17.41|17.01|17.41|17.01|17.41|17.01|1
1651437750000|2022-05-01 20:42:30|17.42|17.02|17.41|17.01|17.42|17.02|17.41|17.01|8
1651437760000|2022-05-01 20:42:40|17.42|17.02|17.42|17.02|17.43|17.03|17.42|17.02|3
1651437770000|2022-05-01 20:42:50|17.43|17.03|17.43|17.03|17.43|17.03|17.42|17.02|11
1651437840000|2022-05-01 20:44:00|17.42|17.02|17.42|17.02|17.42|17.02|17.42|17.02|1
1651437850000|2022-05-01 20:44:10|17.43|17.03|17.43|17.03|17.43|17.03|17.42|17.02|5
1651437860000|2022-05-01 20:44:20|17.42|17.02|17.43|17.03|17.43|17.03|17.42|17.02|4
1651437870000|2022-05-01 20:44:30|17.42|17.02|17.42|17.02|17.43|17.03|17.42|17.02|3
1651437900000|2022-05-01 20:45:00|17.43|17.03|17.43|17.03|17.43|17.03|17.43|17.03|1
1651437920000|2022-05-01 20:45:20|17.44|17.04|17.44|17.04|17.44|17.04|17.43|17.03|11
1651437930000|2022-05-01 20:45:30|17.43|17.03|17.43|17.03|17.43|17.03|17.43|17.03|1
1651437950000|2022-05-01 20:45:50|17.42|17.02|17.42|17.02|17.42|17.02|17.42|17.02|1
1651438000000|2022-05-01 20:46:40|17.41|17.01|17.41|17.01|17.42|17.02|17.41|17.01|5
1651438020000|2022-05-01 20:47:00|17.4|17|17.41|17.01|17.41|17.01|17.4|17|4
1651438030000|2022-05-01 20:47:10|17.42|17.02|17.41|17.01|17.42|17.02|17.41|17.01|4
1651438080000|2022-05-01 20:48:00|17.42|17.02|17.41|17.01|17.42|17.02|17.41|17.01|6
1651438090000|2022-05-01 20:48:10|17.42|17.02|17.42|17.02|17.42|17.02|17.41|17.01|3
1651438100000|2022-05-01 20:48:20|17.41|17.01|17.42|17.02|17.42|17.02|17.41|17.01|2
1651438140000|2022-05-01 20:49:00|17.41|17.01|17.42|17.02|17.42|17.02|17.41|17.01|2
1651438150000|2022-05-01 20:49:10|17.41|17.01|17.41|17.01|17.41|17.01|17.41|17.01|1
1651438180000|2022-05-01 20:49:40|17.42|17.02|17.42|17.02|17.42|17.02|17.41|17.01|3
1651438240000|2022-05-01 20:50:40|17.41|17.01|17.42|17.02|17.42|17.02|17.41|17.01|2
1651438250000|2022-05-01 20:50:50|17.41|17.01|17.42|17.02|17.42|17.02|17.41|17.01|4
1651438260000|2022-05-01 20:51:00|17.41|17.01|17.41|17.01|17.41|17.01|17.41|17.01|1
1651438390000|2022-05-01 20:53:10|17.42|17.02|17.42|17.02|17.42|17.02|17.42|17.02|1
1651438420000|2022-05-01 20:53:40|17.41|17.01|17.41|17.01|17.41|17.01|17.41|17.01|1
1651438460000|2022-05-01 20:54:20|17.42|17.02|17.44|17.04|17.44|17.04|17.42|17.02|3
1651438470000|2022-05-01 20:54:30|17.45|17.05|17.45|17.05|17.45|17.05|17.44|17.04|3
1651438480000|2022-05-01 20:54:40|17.46|17.06|17.45|17.05|17.47|17.07|17.45|17.05|4
1651438490000|2022-05-01 20:54:50|17.46|17.06|17.46|17.06|17.46|17.06|17.46|17.06|1
1651438500000|2022-05-01 20:55:00|17.47|17.07|17.47|17.07|17.47|17.07|17.47|17.07|1
1651438510000|2022-05-01 20:55:10|17.46|17.06|17.46|17.06|17.47|17.07|17.46|17.06|11
1651438520000|2022-05-01 20:55:20|17.47|17.07|17.47|17.07|17.47|17.07|17.46|17.06|7
1651438530000|2022-05-01 20:55:30|17.46|17.06|17.47|17.07|17.47|17.07|17.46|17.06|2
1651438540000|2022-05-01 20:55:40|17.48|17.08|17.48|17.08|17.48|17.08|17.48|17.08|1
1651438550000|2022-05-01 20:55:50|17.49|17.09|17.51|17.11|17.51|17.11|17.49|17.09|5
1651438560000|2022-05-01 20:56:00|17.5|17.1|17.52|17.12|17.52|17.12|17.5|17.1|5
1651438570000|2022-05-01 20:56:10|17.51|17.11|17.52|17.12|17.52|17.12|17.51|17.11|2
1651438580000|2022-05-01 20:56:20|17.51|17.11|17.52|17.12|17.52|17.12|17.51|17.11|4
1651438590000|2022-05-01 20:56:30|17.51|17.11|17.51|17.11|17.51|17.11|17.51|17.11|1
1651438600000|2022-05-01 20:56:40|17.52|17.12|17.51|17.11|17.52|17.12|17.51|17.11|6
1651438620000|2022-05-01 20:57:00|17.52|17.12|17.51|17.11|17.52|17.12|17.51|17.11|4
1651438630000|2022-05-01 20:57:10|17.52|17.12|17.52|17.12|17.52|17.12|17.51|17.11|7
1651438640000|2022-05-01 20:57:20|17.51|17.11|17.52|17.12|17.52|17.12|17.51|17.11|2
1651438650000|2022-05-01 20:57:30|17.53|17.13|17.53|17.13|17.53|17.13|17.53|17.13|1
1651438670000|2022-05-01 20:57:50|17.54|17.14|17.54|17.14|17.54|17.14|17.54|17.14|1
1651438700000|2022-05-01 20:58:20|17.53|17.13|17.54|17.14|17.54|17.14|17.53|17.13|2
1651438710000|2022-05-01 20:58:30|17.55|17.15|17.56|17.16|17.56|17.16|17.55|17.15|2
1651438730000|2022-05-01 20:58:50|17.57|17.17|17.57|17.17|17.57|17.17|17.57|17.17|1
1651438740000|2022-05-01 20:59:00|17.58|17.18|17.58|17.18|17.58|17.18|17.58|17.18|1
1651438750000|2022-05-01 20:59:10|17.59|17.19|17.58|17.18|17.59|17.19|17.58|17.18|6
1651438760000|2022-05-01 20:59:20|17.59|17.19|17.59|17.19|17.59|17.19|17.58|17.18|5
1651438770000|2022-05-01 20:59:30|17.6|17.2|17.62|17.22|17.62|17.22|17.6|17.2|3
1651438780000|2022-05-01 20:59:40|17.63|17.23|17.62|17.22|17.63|17.23|17.62|17.22|4
1651438820000|2022-05-01 21:00:20|17.61|17.21|17.6|17.2|17.61|17.21|17.6|17.2|2
1651438830000|2022-05-01 21:00:30|17.59|17.19|17.5|17.3|17.59|17.3|17.49|17.19|3
1651438850000|2022-05-01 21:00:50|17.51|17.31|17.5|17.3|17.51|17.31|17.5|17.3|8
1651438860000|2022-05-01 21:01:00|17.51|17.31|17.5|17.3|17.51|17.31|17.5|17.3|2
1651438870000|2022-05-01 21:01:10|17.49|17.29|17.49|17.29|17.5|17.3|17.49|17.29|3
1651438880000|2022-05-01 21:01:20|17.5|17.3|17.51|17.31|17.51|17.31|17.49|17.29|10
1651438890000|2022-05-01 21:01:30|17.5|17.3|17.5|17.3|17.5|17.3|17.5|17.3|1
1651438910000|2022-05-01 21:01:50|17.51|17.31|17.51|17.31|17.51|17.31|17.51|17.31|1
1651438920000|2022-05-01 21:02:00|17.52|17.32|17.52|17.32|17.52|17.32|17.52|17.32|1
1651438930000|2022-05-01 21:02:10|17.51|17.31|17.51|17.31|17.52|17.32|17.51|17.31|5
1651438940000|2022-05-01 21:02:20|17.52|17.32|17.51|17.31|17.52|17.32|17.51|17.31|2
1651438950000|2022-05-01 21:02:30|17.52|17.32|17.52|17.32|17.52|17.32|17.51|17.31|3
1651438960000|2022-05-01 21:02:40|17.51|17.31|17.52|17.32|17.52|17.32|17.51|17.31|8
1651438980000|2022-05-01 21:03:00|17.51|17.31|17.51|17.31|17.52|17.32|17.51|17.31|5
1651438990000|2022-05-01 21:03:10|17.52|17.32|17.52|17.32|17.52|17.32|17.51|17.31|5
1651439000000|2022-05-01 21:03:20|17.51|17.31|17.52|17.32|17.52|17.32|17.51|17.31|4
1651439040000|2022-05-01 21:04:00|17.53|17.33|17.52|17.32|17.53|17.33|17.52|17.32|4
1651439050000|2022-05-01 21:04:10|17.51|17.31|17.51|17.31|17.51|17.31|17.51|17.31|1
1651439080000|2022-05-01 21:04:40|17.5|17.3|17.5|17.3|17.5|17.3|17.5|17.3|1
1651439110000|2022-05-01 21:05:10|17.49|17.29|17.5|17.3|17.5|17.3|17.49|17.29|12
1651439120000|2022-05-01 21:05:20|17.49|17.29|17.49|17.29|17.5|17.3|17.49|17.29|3
1651439130000|2022-05-01 21:05:30|17.48|17.28|17.47|17.27|17.49|17.29|17.47|17.27|6
1651439140000|2022-05-01 21:05:40|17.48|17.28|17.47|17.27|17.48|17.28|17.47|17.27|2
1651439150000|2022-05-01 21:05:50|17.46|17.26|17.46|17.26|17.47|17.27|17.46|17.26|3
1651439160000|2022-05-01 21:06:00|17.47|17.27|17.46|17.26|17.47|17.27|17.46|17.26|12
1651439170000|2022-05-01 21:06:10|17.47|17.27|17.45|17.25|17.47|17.27|17.45|17.25|7
1651439180000|2022-05-01 21:06:20|17.44|17.24|17.44|17.24|17.44|17.24|17.44|17.24|1
1651439190000|2022-05-01 21:06:30|17.43|17.23|17.42|17.22|17.44|17.24|17.42|17.22|10
1651439200000|2022-05-01 21:06:40|17.41|17.21|17.4|17.2|17.41|17.21|17.4|17.2|4
1651439210000|2022-05-01 21:06:50|17.41|17.21|17.41|17.21|17.41|17.21|17.4|17.2|7
1651439220000|2022-05-01 21:07:00|17.4|17.2|17.4|17.2|17.41|17.21|17.4|17.2|3
1651439240000|2022-05-01 21:07:20|17.39|17.19|17.4|17.2|17.4|17.2|17.39|17.19|4
1651439250000|2022-05-01 21:07:30|17.39|17.19|17.38|17.18|17.4|17.2|17.38|17.18|4
1651439260000|2022-05-01 21:07:40|17.39|17.19|17.38|17.18|17.39|17.19|17.38|17.18|4
1651439280000|2022-05-01 21:08:00|17.39|17.19|17.38|17.18|17.4|17.2|17.38|17.18|4
1651439290000|2022-05-01 21:08:10|17.39|17.19|17.38|17.18|17.39|17.19|17.38|17.18|4
1651439320000|2022-05-01 21:08:40|17.37|17.17|17.37|17.17|17.38|17.18|17.37|17.17|3
1651439330000|2022-05-01 21:08:50|17.36|17.16|17.36|17.16|17.36|17.16|17.36|17.16|1
1651439340000|2022-05-01 21:09:00|17.35|17.15|17.36|17.16|17.36|17.16|17.35|17.15|4
1651439350000|2022-05-01 21:09:10|17.35|17.15|17.35|17.15|17.36|17.16|17.35|17.15|5
1651439360000|2022-05-01 21:09:20|17.36|17.16|17.35|17.15|17.36|17.16|17.35|17.15|8
1651439370000|2022-05-01 21:09:30|17.36|17.16|17.36|17.16|17.36|17.16|17.35|17.15|5
1651439380000|2022-05-01 21:09:40|17.37|17.17|17.37|17.17|17.37|17.17|17.37|17.17|1
1651439390000|2022-05-01 21:09:50|17.36|17.16|17.35|17.15|17.36|17.16|17.35|17.15|6
1651439400000|2022-05-01 21:10:00|17.36|17.16|17.34|17.14|17.36|17.16|17.34|17.14|5
1651439410000|2022-05-01 21:10:10|17.33|17.13|17.33|17.13|17.34|17.14|17.33|17.13|3
1651439420000|2022-05-01 21:10:20|17.32|17.12|17.31|17.11|17.32|17.12|17.31|17.11|6
1651439430000|2022-05-01 21:10:30|17.32|17.12|17.31|17.11|17.32|17.12|17.31|17.11|6
1651439440000|2022-05-01 21:10:40|17.32|17.12|17.33|17.13|17.33|17.13|17.32|17.12|2
1651439470000|2022-05-01 21:11:10|17.32|17.12|17.33|17.13|17.33|17.13|17.32|17.12|6
1651439480000|2022-05-01 21:11:20|17.34|17.14|17.34|17.14|17.34|17.14|17.33|17.13|3
1651439500000|2022-05-01 21:11:40|17.33|17.13|17.33|17.13|17.34|17.14|17.33|17.13|3
1651439520000|2022-05-01 21:12:00|17.34|17.14|17.34|17.14|17.34|17.14|17.33|17.13|5
1651439530000|2022-05-01 21:12:10|17.35|17.15|17.35|17.15|17.35|17.15|17.34|17.14|3
1651439540000|2022-05-01 21:12:20|17.36|17.16|17.37|17.17|17.37|17.17|17.36|17.16|4
1651439550000|2022-05-01 21:12:30|17.36|17.16|17.36|17.16|17.37|17.17|17.35|17.15|4
1651439560000|2022-05-01 21:12:40|17.37|17.17|17.36|17.16|17.37|17.17|17.36|17.16|2
1651439570000|2022-05-01 21:12:50|17.37|17.17|17.36|17.16|17.37|17.17|17.36|17.16|2
1651439580000|2022-05-01 21:13:00|17.37|17.17|17.36|17.16|17.37|17.17|17.36|17.16|6
1651439590000|2022-05-01 21:13:10|17.37|17.17|17.37|17.17|17.37|17.17|17.36|17.16|3
1651439600000|2022-05-01 21:13:20|17.36|17.16|17.37|17.17|17.37|17.17|17.36|17.16|2
1651439610000|2022-05-01 21:13:30|17.36|17.16|17.37|17.17|17.37|17.17|17.36|17.16|6
1651439620000|2022-05-01 21:13:40|17.36|17.16|17.36|17.16|17.36|17.16|17.36|17.16|1
1651439630000|2022-05-01 21:13:50|17.35|17.15|17.36|17.16|17.36|17.16|17.35|17.15|2
1651439640000|2022-05-01 21:14:00|17.35|17.15|17.36|17.16|17.37|17.17|17.35|17.15|6
1651439650000|2022-05-01 21:14:10|17.37|17.17|17.36|17.16|17.37|17.17|17.36|17.16|4
1651439660000|2022-05-01 21:14:20|17.37|17.17|17.36|17.16|17.37|17.17|17.36|17.16|2
1651439670000|2022-05-01 21:14:30|17.37|17.17|17.36|17.16|17.37|17.17|17.36|17.16|2
1651439680000|2022-05-01 21:14:40|17.35|17.15|17.35|17.15|17.35|17.15|17.35|17.15|1
1651439690000|2022-05-01 21:14:50|17.36|17.16|17.35|17.15|17.36|17.16|17.35|17.15|4
1651439700000|2022-05-01 21:15:00|17.36|17.16|17.36|17.16|17.36|17.16|17.35|17.15|3
1651439720000|2022-05-01 21:15:20|17.35|17.15|17.36|17.16|17.37|17.17|17.35|17.15|6
1651439730000|2022-05-01 21:15:30|17.35|17.15|17.36|17.16|17.36|17.16|17.35|17.15|2
1651439750000|2022-05-01 21:15:50|17.35|17.15|17.35|17.15|17.36|17.16|17.35|17.15|5
1651439780000|2022-05-01 21:16:20|17.34|17.14|17.35|17.15|17.36|17.16|17.34|17.14|8
1651439800000|2022-05-01 21:16:40|17.36|17.16|17.35|17.15|17.36|17.16|17.35|17.15|6
1651439820000|2022-05-01 21:17:00|17.36|17.16|17.36|17.16|17.36|17.16|17.36|17.16|1
1651439830000|2022-05-01 21:17:10|17.37|17.17|17.37|17.17|17.37|17.17|17.37|17.17|1
1651439880000|2022-05-01 21:18:00|17.38|17.18|17.37|17.17|17.38|17.18|17.37|17.17|4
1651439920000|2022-05-01 21:18:40|17.36|17.16|17.36|17.16|17.37|17.17|17.36|17.16|5
1651439940000|2022-05-01 21:19:00|17.35|17.15|17.35|17.15|17.36|17.16|17.35|17.15|7
1651439950000|2022-05-01 21:19:10|17.34|17.14|17.34|17.14|17.34|17.14|17.34|17.14|1
1651439980000|2022-05-01 21:19:40|17.35|17.15|17.35|17.15|17.35|17.15|17.34|17.14|3
1651439990000|2022-05-01 21:19:50|17.34|17.14|17.35|17.15|17.35|17.15|17.34|17.14|4
1651440030000|2022-05-01 21:20:30|17.36|17.16|17.36|17.16|17.36|17.16|17.36|17.16|1
1651440060000|2022-05-01 21:21:00|17.37|17.17|17.38|17.18|17.38|17.18|17.37|17.17|8
1651440070000|2022-05-01 21:21:10|17.37|17.17|17.38|17.18|17.38|17.18|17.37|17.17|2
1651440080000|2022-05-01 21:21:20|17.37|17.17|17.38|17.18|17.38|17.18|17.37|17.17|2
1651440100000|2022-05-01 21:21:40|17.39|17.19|17.39|17.19|17.39|17.19|17.39|17.19|1
1651440110000|2022-05-01 21:21:50|17.4|17.2|17.4|17.2|17.4|17.2|17.39|17.19|3
1651440120000|2022-05-01 21:22:00|17.39|17.19|17.39|17.19|17.4|17.2|17.39|17.19|7
1651440150000|2022-05-01 21:22:30|17.38|17.18|17.38|17.18|17.39|17.19|17.38|17.18|3
1651440220000|2022-05-01 21:23:40|17.39|17.19|17.38|17.18|17.39|17.19|17.38|17.18|2
1651440240000|2022-05-01 21:24:00|17.39|17.19|17.39|17.19|17.39|17.19|17.38|17.18|5
1651440260000|2022-05-01 21:24:20|17.4|17.2|17.39|17.19|17.4|17.2|17.39|17.19|2
1651440300000|2022-05-01 21:25:00|17.38|17.18|17.38|17.18|17.39|17.19|17.38|17.18|5
1651440320000|2022-05-01 21:25:20|17.37|17.17|17.37|17.17|17.38|17.18|17.37|17.17|3
1651440340000|2022-05-01 21:25:40|17.38|17.18|17.37|17.17|17.38|17.18|17.37|17.17|4
1651440370000|2022-05-01 21:26:10|17.38|17.18|17.38|17.18|17.38|17.18|17.38|17.18|1
1651440410000|2022-05-01 21:26:50|17.39|17.19|17.39|17.19|17.39|17.19|17.39|17.19|1
1651440420000|2022-05-01 21:27:00|17.38|17.18|17.38|17.18|17.38|17.18|17.38|17.18|1
1651440460000|2022-05-01 21:27:40|17.39|17.19|17.38|17.18|17.39|17.19|17.38|17.18|2
1651440470000|2022-05-01 21:27:50|17.39|17.19|17.39|17.19|17.39|17.19|17.38|17.18|5
1651440480000|2022-05-01 21:28:00|17.38|17.18|17.38|17.18|17.39|17.19|17.38|17.18|5
1651440490000|2022-05-01 21:28:10|17.39|17.19|17.39|17.19|17.39|17.19|17.39|17.19|1
1651440640000|2022-05-01 21:30:40|17.38|17.18|17.38|17.18|17.38|17.18|17.38|17.18|1
1651440760000|2022-05-01 21:32:40|17.39|17.19|17.38|17.18|17.39|17.19|17.38|17.18|2
1651440830000|2022-05-01 21:33:50|17.37|17.17|17.38|17.18|17.38|17.18|17.37|17.17|4
1651440840000|2022-05-01 21:34:00|17.37|17.17|17.38|17.18|17.38|17.18|17.37|17.17|2
1651440850000|2022-05-01 21:34:10|17.37|17.17|17.37|17.17|17.37|17.17|17.37|17.17|1
1651440880000|2022-05-01 21:34:40|17.38|17.18|17.37|17.17|17.38|17.18|17.37|17.17|6
1651440910000|2022-05-01 21:35:10|17.36|17.16|17.36|17.16|17.36|17.16|17.36|17.16|1
1651440930000|2022-05-01 21:35:30|17.35|17.15|17.35|17.15|17.35|17.15|17.35|17.15|1
1651440940000|2022-05-01 21:35:40|17.36|17.16|17.36|17.16|17.36|17.16|17.35|17.15|3
1651440950000|2022-05-01 21:35:50|17.35|17.15|17.35|17.15|17.35|17.15|17.35|17.15|1
1651440960000|2022-05-01 21:36:00|17.34|17.14|17.34|17.14|17.34|17.14|17.34|17.14|1
1651440970000|2022-05-01 21:36:10|17.33|17.13|17.33|17.13|17.33|17.13|17.33|17.13|1
1651440980000|2022-05-01 21:36:20|17.32|17.12|17.31|17.11|17.32|17.12|17.31|17.11|8
1651440990000|2022-05-01 21:36:30|17.3|17.1|17.28|17.08|17.31|17.11|17.28|17.08|5
1651441000000|2022-05-01 21:36:40|17.27|17.07|17.26|17.06|17.27|17.07|17.26|17.06|4
1651441020000|2022-05-01 21:37:00|17.25|17.05|17.26|17.06|17.26|17.06|17.25|17.05|2
1651441030000|2022-05-01 21:37:10|17.27|17.07|17.27|17.07|17.27|17.07|17.27|17.07|1
1651441040000|2022-05-01 21:37:20|17.26|17.06|17.26|17.06|17.26|17.06|17.26|17.06|1
1651441050000|2022-05-01 21:37:30|17.27|17.07|17.27|17.07|17.27|17.07|17.27|17.07|1
1651441060000|2022-05-01 21:37:40|17.28|17.08|17.28|17.08|17.28|17.08|17.28|17.08|1
1651441070000|2022-05-01 21:37:50|17.27|17.07|17.28|17.08|17.28|17.08|17.27|17.07|2
1651441080000|2022-05-01 21:38:00|17.29|17.09|17.29|17.09|17.29|17.09|17.29|17.09|1
1651441090000|2022-05-01 21:38:10|17.3|17.1|17.3|17.1|17.3|17.1|17.3|17.1|1
1651441100000|2022-05-01 21:38:20|17.29|17.09|17.29|17.09|17.3|17.1|17.29|17.09|3
1651441120000|2022-05-01 21:38:40|17.3|17.1|17.29|17.09|17.3|17.1|17.29|17.09|2
1651441130000|2022-05-01 21:38:50|17.28|17.08|17.29|17.09|17.29|17.09|17.28|17.08|2
1651441170000|2022-05-01 21:39:30|17.3|17.1|17.29|17.09|17.3|17.1|17.29|17.09|6
1651441180000|2022-05-01 21:39:40|17.3|17.1|17.29|17.09|17.3|17.1|17.29|17.09|6
1651441190000|2022-05-01 21:39:50|17.3|17.1|17.29|17.09|17.3|17.1|17.29|17.09|2
1651441250000|2022-05-01 21:40:50|17.3|17.1|17.29|17.09|17.3|17.1|17.29|17.09|2
1651441260000|2022-05-01 21:41:00|17.3|17.1|17.3|17.1|17.3|17.1|17.3|17.1|1
1651441270000|2022-05-01 21:41:10|17.29|17.09|17.29|17.09|17.29|17.09|17.29|17.09|1
1651441320000|2022-05-01 21:42:00|17.3|17.1|17.29|17.09|17.3|17.1|17.29|17.09|2
1651441350000|2022-05-01 21:42:30|17.3|17.1|17.3|17.1|17.3|17.1|17.3|17.1|1
1651441370000|2022-05-01 21:42:50|17.31|17.11|17.31|17.11|17.31|17.11|17.31|17.11|1
1651441410000|2022-05-01 21:43:30|17.32|17.12|17.32|17.12|17.32|17.12|17.32|17.12|1
1651441510000|2022-05-01 21:45:10|17.31|17.11|17.31|17.11|17.31|17.11|17.31|17.11|1
1651441520000|2022-05-01 21:45:20|17.32|17.12|17.32|17.12|17.32|17.12|17.31|17.11|3
1651441570000|2022-05-01 21:46:10|17.33|17.13|17.33|17.13|17.33|17.13|17.33|17.13|1
1651441590000|2022-05-01 21:46:30|17.34|17.14|17.34|17.14|17.34|17.14|17.34|17.14|1
1651441600000|2022-05-01 21:46:40|17.35|17.15|17.35|17.15|17.35|17.15|17.34|17.14|3
1651441610000|2022-05-01 21:46:50|17.36|17.16|17.36|17.16|17.36|17.16|17.36|17.16|1
1651441620000|2022-05-01 21:47:00|17.35|17.15|17.35|17.15|17.36|17.16|17.35|17.15|3
1651441630000|2022-05-01 21:47:10|17.34|17.14|17.35|17.15|17.35|17.15|17.34|17.14|4
1651441680000|2022-05-01 21:48:00|17.36|17.16|17.36|17.16|17.36|17.16|17.36|17.16|1
1651441730000|2022-05-01 21:48:50|17.35|17.15|17.36|17.16|17.36|17.16|17.35|17.15|4
1651441780000|2022-05-01 21:49:40|17.37|17.17|17.36|17.16|17.37|17.17|17.36|17.16|2
1651441790000|2022-05-01 21:49:50|17.37|17.17|17.36|17.16|17.37|17.17|17.36|17.16|4
1651441800000|2022-05-01 21:50:00|17.37|17.17|17.37|17.17|17.37|17.17|17.36|17.16|7
1651441810000|2022-05-01 21:50:10|17.36|17.16|17.36|17.16|17.36|17.16|17.36|17.16|1
1651441850000|2022-05-01 21:50:50|17.37|17.17|17.36|17.16|17.37|17.17|17.36|17.16|2
1651441860000|2022-05-01 21:51:00|17.37|17.17|17.36|17.16|17.37|17.17|17.36|17.16|2
1651441870000|2022-05-01 21:51:10|17.37|17.17|17.37|17.17|17.37|17.17|17.36|17.16|3
1651441880000|2022-05-01 21:51:20|17.36|17.16|17.36|17.16|17.36|17.16|17.36|17.16|1
1651441910000|2022-05-01 21:51:50|17.37|17.17|17.37|17.17|17.37|17.17|17.37|17.17|1
1651441930000|2022-05-01 21:52:10|17.36|17.16|17.37|17.17|17.37|17.17|17.36|17.16|2
1651441940000|2022-05-01 21:52:20|17.36|17.16|17.37|17.17|17.37|17.17|17.36|17.16|6
1651441950000|2022-05-01 21:52:30|17.36|17.16|17.36|17.16|17.37|17.17|17.36|17.16|3
1651441980000|2022-05-01 21:53:00|17.37|17.17|17.36|17.16|17.37|17.17|17.36|17.16|2
1651441990000|2022-05-01 21:53:10|17.37|17.17|17.37|17.17|17.37|17.17|17.37|17.17|1
1651442050000|2022-05-01 21:54:10|17.36|17.16|17.36|17.16|17.37|17.17|17.36|17.16|5
1651442060000|2022-05-01 21:54:20|17.37|17.17|17.36|17.16|17.37|17.17|17.36|17.16|2
1651442090000|2022-05-01 21:54:50|17.37|17.17|17.37|17.17|17.37|17.17|17.37|17.17|1
1651442100000|2022-05-01 21:55:00|17.36|17.16|17.36|17.16|17.36|17.16|17.36|17.16|1
1651442110000|2022-05-01 21:55:10|17.37|17.17|17.38|17.18|17.38|17.18|17.37|17.17|2
1651442130000|2022-05-01 21:55:30|17.39|17.19|17.39|17.19|17.39|17.19|17.39|17.19|1
1651442180000|2022-05-01 21:56:20|17.38|17.18|17.38|17.18|17.38|17.18|17.38|17.18|1
1651442230000|2022-05-01 21:57:10|17.39|17.19|17.38|17.18|17.39|17.19|17.38|17.18|6
1651442240000|2022-05-01 21:57:20|17.39|17.19|17.38|17.18|17.39|17.19|17.38|17.18|4
1651442270000|2022-05-01 21:57:50|17.39|17.19|17.38|17.18|17.39|17.19|17.38|17.18|2
1651442320000|2022-05-01 21:58:40|17.37|17.17|17.37|17.17|17.38|17.18|17.37|17.17|11
1651442330000|2022-05-01 21:58:50|17.36|17.16|17.35|17.15|17.36|17.16|17.35|17.15|6
1651442340000|2022-05-01 21:59:00|17.36|17.16|17.36|17.16|17.36|17.16|17.35|17.15|5
1651442350000|2022-05-01 21:59:10|17.37|17.17|17.37|17.17|17.37|17.17|17.37|17.17|1
1651442360000|2022-05-01 21:59:20|17.36|17.16|17.36|17.16|17.37|17.17|17.36|17.16|3
1651442370000|2022-05-01 21:59:30|17.37|17.17|17.37|17.17|17.37|17.17|17.36|17.16|5
1651442420000|2022-05-01 22:00:20|17.38|17.18|17.39|17.19|17.39|17.19|17.37|17.17|12
1651442430000|2022-05-01 22:00:30|17.4|17.2|17.4|17.2|17.4|17.2|17.39|17.19|3
1651442440000|2022-05-01 22:00:40|17.41|17.21|17.41|17.21|17.41|17.21|17.41|17.21|1
1651442450000|2022-05-01 22:00:50|17.42|17.22|17.44|17.24|17.44|17.24|17.42|17.22|3
1651442460000|2022-05-01 22:01:00|17.45|17.25|17.45|17.25|17.45|17.25|17.45|17.25|1
1651442470000|2022-05-01 22:01:10|17.44|17.24|17.45|17.25|17.45|17.25|17.44|17.24|2
1651442480000|2022-05-01 22:01:20|17.44|17.24|17.44|17.24|17.44|17.24|17.43|17.23|3
1651442500000|2022-05-01 22:01:40|17.45|17.25|17.45|17.25|17.45|17.25|17.45|17.25|1
1651442530000|2022-05-01 22:02:10|17.46|17.26|17.46|17.26|17.46|17.26|17.45|17.25|3
1651442540000|2022-05-01 22:02:20|17.45|17.25|17.46|17.26|17.46|17.26|17.45|17.25|2
1651442590000|2022-05-01 22:03:10|17.47|17.27|17.47|17.27|17.47|17.27|17.47|17.27|1
1651442600000|2022-05-01 22:03:20|17.46|17.26|17.48|17.28|17.48|17.28|17.46|17.26|7
1651442620000|2022-05-01 22:03:40|17.47|17.27|17.48|17.28|17.48|17.28|17.47|17.27|2
1651442640000|2022-05-01 22:04:00|17.49|17.29|17.5|17.3|17.5|17.3|17.48|17.28|6
1651442680000|2022-05-01 22:04:40|17.49|17.29|17.49|17.29|17.49|17.29|17.48|17.28|3
1651442690000|2022-05-01 22:04:50|17.48|17.28|17.48|17.28|17.49|17.29|17.48|17.28|5
1651442700000|2022-05-01 22:05:00|17.49|17.29|17.49|17.29|17.49|17.29|17.48|17.28|13
1651442710000|2022-05-01 22:05:10|17.48|17.28|17.48|17.28|17.49|17.29|17.48|17.28|5
1651442720000|2022-05-01 22:05:20|17.49|17.29|17.48|17.28|17.49|17.29|17.48|17.28|4
1651442730000|2022-05-01 22:05:30|17.49|17.29|17.48|17.28|17.49|17.29|17.48|17.28|4
1651442740000|2022-05-01 22:05:40|17.49|17.29|17.48|17.28|17.49|17.29|17.48|17.28|2
1651442750000|2022-05-01 22:05:50|17.49|17.29|17.5|17.3|17.5|17.3|17.48|17.28|4
1651442760000|2022-05-01 22:06:00|17.49|17.29|17.49|17.29|17.49|17.29|17.48|17.28|3
1651442770000|2022-05-01 22:06:10|17.48|17.28|17.49|17.29|17.49|17.29|17.48|17.28|14
1651442780000|2022-05-01 22:06:20|17.5|17.3|17.5|17.3|17.51|17.31|17.49|17.29|5
1651442790000|2022-05-01 22:06:30|17.49|17.29|17.5|17.3|17.5|17.3|17.49|17.29|4
1651442820000|2022-05-01 22:07:00|17.49|17.29|17.49|17.29|17.49|17.29|17.49|17.29|1
1651442830000|2022-05-01 22:07:10|17.5|17.3|17.49|17.29|17.5|17.3|17.49|17.29|10
1651442840000|2022-05-01 22:07:20|17.48|17.28|17.49|17.29|17.49|17.29|17.48|17.28|2
1651442880000|2022-05-01 22:08:00|17.48|17.28|17.48|17.28|17.49|17.29|17.48|17.28|3
1651442890000|2022-05-01 22:08:10|17.49|17.29|17.49|17.29|17.49|17.29|17.48|17.28|5
1651442950000|2022-05-01 22:09:10|17.5|17.3|17.5|17.3|17.5|17.3|17.5|17.3|1
1651442990000|2022-05-01 22:09:50|17.51|17.31|17.51|17.31|17.51|17.31|17.51|17.31|1
1651443000000|2022-05-01 22:10:00|17.5|17.3|17.5|17.3|17.51|17.31|17.5|17.3|3
1651443020000|2022-05-01 22:10:20|17.51|17.31|17.5|17.3|17.51|17.31|17.5|17.3|2
1651443030000|2022-05-01 22:10:30|17.51|17.31|17.51|17.31|17.51|17.31|17.51|17.31|1
1651443040000|2022-05-01 22:10:40|17.5|17.3|17.5|17.3|17.5|17.3|17.5|17.3|1
1651443050000|2022-05-01 22:10:50|17.51|17.31|17.51|17.31|17.51|17.31|17.51|17.31|1
1651443060000|2022-05-01 22:11:00|17.52|17.32|17.52|17.32|17.52|17.32|17.52|17.32|1
1651443070000|2022-05-01 22:11:10|17.53|17.33|17.53|17.33|17.53|17.33|17.52|17.32|3
1651443090000|2022-05-01 22:11:30|17.54|17.34|17.54|17.34|17.54|17.34|17.54|17.34|1
1651443120000|2022-05-01 22:12:00|17.55|17.35|17.55|17.35|17.55|17.35|17.55|17.35|1
1651443140000|2022-05-01 22:12:20|17.54|17.34|17.54|17.34|17.54|17.34|17.53|17.33|3
1651443170000|2022-05-01 22:12:50|17.55|17.35|17.54|17.34|17.55|17.35|17.54|17.34|2
1651443180000|2022-05-01 22:13:00|17.55|17.35|17.55|17.35|17.55|17.35|17.55|17.35|1
1651443210000|2022-05-01 22:13:30|17.54|17.34|17.54|17.34|17.54|17.34|17.54|17.34|1
1651443220000|2022-05-01 22:13:40|17.55|17.35|17.55|17.35|17.55|17.35|17.55|17.35|1
1651443300000|2022-05-01 22:15:00|17.56|17.36|17.55|17.35|17.56|17.36|17.55|17.35|2
1651443310000|2022-05-01 22:15:10|17.54|17.34|17.54|17.34|17.55|17.35|17.54|17.34|3
1651443340000|2022-05-01 22:15:40|17.55|17.35|17.54|17.34|17.55|17.35|17.54|17.34|2
1651443370000|2022-05-01 22:16:10|17.55|17.35|17.55|17.35|17.55|17.35|17.55|17.35|1
1651443400000|2022-05-01 22:16:40|17.54|17.34|17.54|17.34|17.54|17.34|17.54|17.34|1
1651443450000|2022-05-01 22:17:30|17.53|17.33|17.53|17.33|17.53|17.33|17.53|17.33|1
1651443460000|2022-05-01 22:17:40|17.52|17.32|17.52|17.32|17.52|17.32|17.52|17.32|1
1651443470000|2022-05-01 22:17:50|17.53|17.33|17.53|17.33|17.53|17.33|17.52|17.32|7
1651443480000|2022-05-01 22:18:00|17.54|17.34|17.53|17.33|17.54|17.34|17.53|17.33|2
1651443490000|2022-05-01 22:18:10|17.54|17.34|17.53|17.33|17.54|17.34|17.53|17.33|2
1651443510000|2022-05-01 22:18:30|17.54|17.34|17.54|17.34|17.54|17.34|17.54|17.34|1
1651443560000|2022-05-01 22:19:20|17.53|17.33|17.53|17.33|17.53|17.33|17.53|17.33|1
1651443570000|2022-05-01 22:19:30|17.54|17.34|17.54|17.34|17.54|17.34|17.54|17.34|1
1651443580000|2022-05-01 22:19:40|17.53|17.33|17.53|17.33|17.53|17.33|17.53|17.33|1
1651443640000|2022-05-01 22:20:40|17.52|17.32|17.53|17.33|17.53|17.33|17.52|17.32|4
1651443650000|2022-05-01 22:20:50|17.52|17.32|17.52|17.32|17.53|17.33|17.52|17.32|3
1651443680000|2022-05-01 22:21:20|17.53|17.33|17.53|17.33|17.53|17.33|17.53|17.33|1
1651443690000|2022-05-01 22:21:30|17.54|17.34|17.54|17.34|17.54|17.34|17.54|17.34|1
1651443730000|2022-05-01 22:22:10|17.53|17.33|17.53|17.33|17.53|17.33|17.53|17.33|1
1651443760000|2022-05-01 22:22:40|17.52|17.32|17.52|17.32|17.53|17.33|17.52|17.32|5
1651443770000|2022-05-01 22:22:50|17.53|17.33|17.53|17.33|17.53|17.33|17.53|17.33|1
1651443790000|2022-05-01 22:23:10|17.52|17.32|17.52|17.32|17.52|17.32|17.52|17.32|1
1651443800000|2022-05-01 22:23:20|17.51|17.31|17.51|17.31|17.52|17.32|17.51|17.31|3
1651443820000|2022-05-01 22:23:40|17.5|17.3|17.48|17.28|17.5|17.3|17.47|17.27|5
1651443830000|2022-05-01 22:23:50|17.49|17.29|17.48|17.28|17.49|17.29|17.48|17.28|10
1651443850000|2022-05-01 22:24:10|17.47|17.27|17.47|17.27|17.48|17.28|17.46|17.26|7
1651443860000|2022-05-01 22:24:20|17.46|17.26|17.46|17.26|17.47|17.27|17.46|17.26|5
1651443870000|2022-05-01 22:24:30|17.47|17.27|17.48|17.28|17.48|17.28|17.46|17.26|4
1651443880000|2022-05-01 22:24:40|17.47|17.27|17.47|17.27|17.47|17.27|17.47|17.27|1
1651443890000|2022-05-01 22:24:50|17.46|17.26|17.46|17.26|17.47|17.27|17.46|17.26|9
1651443900000|2022-05-01 22:25:00|17.47|17.27|17.46|17.26|17.47|17.27|17.46|17.26|4
1651443910000|2022-05-01 22:25:10|17.47|17.27|17.47|17.27|17.47|17.27|17.46|17.26|5
1651443920000|2022-05-01 22:25:20|17.46|17.26|17.46|17.26|17.46|17.26|17.46|17.26|1
1651443930000|2022-05-01 22:25:30|17.47|17.27|17.47|17.27|17.47|17.27|17.46|17.26|3
1651443960000|2022-05-01 22:26:00|17.46|17.26|17.46|17.26|17.46|17.26|17.46|17.26|1
1651444000000|2022-05-01 22:26:40|17.47|17.27|17.46|17.26|17.47|17.27|17.46|17.26|4
1651444010000|2022-05-01 22:26:50|17.47|17.27|17.46|17.26|17.47|17.27|17.46|17.26|2
1651444120000|2022-05-01 22:28:40|17.47|17.27|17.47|17.27|17.47|17.27|17.47|17.27|1
1651444130000|2022-05-01 22:28:50|17.46|17.26|17.46|17.26|17.47|17.27|17.46|17.26|3
1651444420000|2022-05-01 22:33:40|17.45|17.25|17.45|17.25|17.46|17.26|17.45|17.25|3
1651444540000|2022-05-01 22:35:40|17.46|17.26|17.45|17.25|17.46|17.26|17.45|17.25|4
1651444550000|2022-05-01 22:35:50|17.46|17.26|17.46|17.26|17.46|17.26|17.45|17.25|3
1651444630000|2022-05-01 22:37:10|17.47|17.27|17.46|17.26|17.47|17.27|17.46|17.26|2
1651444920000|2022-05-01 22:42:00|17.47|17.27|17.47|17.27|17.47|17.27|17.47|17.27|1
1651444930000|2022-05-01 22:42:10|17.46|17.26|17.46|17.26|17.47|17.27|17.46|17.26|3
1651444940000|2022-05-01 22:42:20|17.47|17.27|17.47|17.27|17.47|17.27|17.47|17.27|1
1651444980000|2022-05-01 22:43:00|17.48|17.28|17.48|17.28|17.48|17.28|17.47|17.27|3
1651444990000|2022-05-01 22:43:10|17.47|17.27|17.47|17.27|17.47|17.27|17.47|17.27|1
1651445000000|2022-05-01 22:43:20|17.48|17.28|17.48|17.28|17.48|17.28|17.48|17.28|1
1651445010000|2022-05-01 22:43:30|17.47|17.27|17.48|17.28|17.48|17.28|17.47|17.27|2
1651445210000|2022-05-01 22:46:50|17.49|17.29|17.49|17.29|17.49|17.29|17.49|17.29|1
1651445240000|2022-05-01 22:47:20|17.5|17.3|17.49|17.29|17.5|17.3|17.49|17.29|2
1651445250000|2022-05-01 22:47:30|17.5|17.3|17.5|17.3|17.5|17.3|17.5|17.3|1
1651445360000|2022-05-01 22:49:20|17.49|17.29|17.5|17.3|17.5|17.3|17.49|17.29|2
1651445440000|2022-05-01 22:50:40|17.51|17.31|17.5|17.3|17.51|17.31|17.5|17.3|2
1651445460000|2022-05-01 22:51:00|17.51|17.31|17.5|17.3|17.51|17.31|17.5|17.3|2
1651445520000|2022-05-01 22:52:00|17.51|17.31|17.5|17.3|17.51|17.31|17.5|17.3|2
1651445590000|2022-05-01 22:53:10|17.51|17.31|17.51|17.31|17.51|17.31|17.51|17.31|1
1651445600000|2022-05-01 22:53:20|17.5|17.3|17.5|17.3|17.5|17.3|17.5|17.3|1
1651445710000|2022-05-01 22:55:10|17.49|17.29|17.49|17.29|17.5|17.3|17.49|17.29|7
1651445720000|2022-05-01 22:55:20|17.48|17.28|17.46|17.26|17.49|17.29|17.46|17.26|5
1651445750000|2022-05-01 22:55:50|17.47|17.27|17.48|17.28|17.48|17.28|17.47|17.27|2
1651445760000|2022-05-01 22:56:00|17.49|17.29|17.49|17.29|17.49|17.29|17.49|17.29|1
1651445780000|2022-05-01 22:56:20|17.5|17.3|17.5|17.3|17.5|17.3|17.5|17.3|1
1651445790000|2022-05-01 22:56:30|17.51|17.31|17.51|17.31|17.51|17.31|17.5|17.3|3
1651445800000|2022-05-01 22:56:40|17.52|17.32|17.52|17.32|17.52|17.32|17.52|17.32|1
1651445810000|2022-05-01 22:56:50|17.51|17.31|17.53|17.33|17.53|17.33|17.51|17.31|5
1651445820000|2022-05-01 22:57:00|17.52|17.32|17.54|17.34|17.54|17.34|17.52|17.32|5
1651445830000|2022-05-01 22:57:10|17.53|17.33|17.53|17.33|17.54|17.34|17.52|17.32|5
1651445840000|2022-05-01 22:57:20|17.52|17.32|17.53|17.33|17.53|17.33|17.52|17.32|2
1651445860000|2022-05-01 22:57:40|17.52|17.32|17.52|17.32|17.53|17.33|17.52|17.32|3
1651445870000|2022-05-01 22:57:50|17.53|17.33|17.53|17.33|17.53|17.33|17.52|17.32|5
1651445880000|2022-05-01 22:58:00|17.52|17.32|17.54|17.34|17.54|17.34|17.52|17.32|3
1651445980000|2022-05-01 22:59:40|17.53|17.33|17.53|17.33|17.54|17.34|17.53|17.33|5
1651445990000|2022-05-01 22:59:50|17.52|17.32|17.52|17.32|17.52|17.32|17.52|17.32|1
1651446000000|2022-05-01 23:00:00|17.53|17.33|17.54|17.34|17.54|17.34|17.53|17.33|4
1651446010000|2022-05-01 23:00:10|17.53|17.33|17.52|17.32|17.53|17.33|17.52|17.32|2
1651446020000|2022-05-01 23:00:20|17.51|17.31|17.49|17.29|17.51|17.31|17.49|17.29|4
1651446030000|2022-05-01 23:00:30|17.48|17.28|17.48|17.28|17.48|17.28|17.47|17.27|7
1651446050000|2022-05-01 23:00:50|17.47|17.27|17.48|17.28|17.48|17.28|17.47|17.27|2
1651446080000|2022-05-01 23:01:20|17.47|17.27|17.48|17.28|17.48|17.28|17.47|17.27|2
1651446100000|2022-05-01 23:01:40|17.47|17.27|17.47|17.27|17.47|17.27|17.47|17.27|1
1651446110000|2022-05-01 23:01:50|17.46|17.26|17.47|17.27|17.47|17.27|17.46|17.26|2
1651446120000|2022-05-01 23:02:00|17.46|17.26|17.46|17.26|17.47|17.27|17.46|17.26|3
1651446140000|2022-05-01 23:02:20|17.47|17.27|17.47|17.27|17.47|17.27|17.46|17.26|3
1651446190000|2022-05-01 23:03:10|17.48|17.28|17.5|17.3|17.5|17.3|17.48|17.28|3
1651446210000|2022-05-01 23:03:30|17.51|17.31|17.51|17.31|17.51|17.31|17.5|17.3|5
1651446220000|2022-05-01 23:03:40|17.52|17.32|17.52|17.32|17.52|17.32|17.52|17.32|1
1651446230000|2022-05-01 23:03:50|17.51|17.31|17.52|17.32|17.52|17.32|17.51|17.31|4
1651446250000|2022-05-01 23:04:10|17.53|17.33|17.53|17.33|17.53|17.33|17.52|17.32|5
1651446260000|2022-05-01 23:04:20|17.52|17.32|17.53|17.33|17.53|17.33|17.52|17.32|6
1651446310000|2022-05-01 23:05:10|17.52|17.32|17.51|17.31|17.53|17.33|17.51|17.31|10
1651446320000|2022-05-01 23:05:20|17.52|17.32|17.51|17.31|17.52|17.32|17.51|17.31|6
1651446330000|2022-05-01 23:05:30|17.5|17.3|17.5|17.3|17.5|17.3|17.5|17.3|1
1651446370000|2022-05-01 23:06:10|17.51|17.31|17.52|17.32|17.52|17.32|17.51|17.31|2
1651446390000|2022-05-01 23:06:30|17.53|17.33|17.53|17.33|17.53|17.33|17.53|17.33|1
1651446400000|2022-05-01 23:06:40|17.52|17.32|17.53|17.33|17.53|17.33|17.52|17.32|2
1651446410000|2022-05-01 23:06:50|17.54|17.34|17.54|17.34|17.54|17.34|17.54|17.34|1
1651446420000|2022-05-01 23:07:00|17.55|17.35|17.55|17.35|17.55|17.35|17.54|17.34|3
1651446430000|2022-05-01 23:07:10|17.54|17.34|17.55|17.35|17.55|17.35|17.54|17.34|2
1651446440000|2022-05-01 23:07:20|17.54|17.34|17.54|17.34|17.54|17.34|17.54|17.34|1
1651446450000|2022-05-01 23:07:30|17.53|17.33|17.53|17.33|17.53|17.33|17.53|17.33|1
1651446460000|2022-05-01 23:07:40|17.54|17.34|17.54|17.34|17.54|17.34|17.54|17.34|1
1651446480000|2022-05-01 23:08:00|17.55|17.35|17.55|17.35|17.55|17.35|17.54|17.34|3
1651446540000|2022-05-01 23:09:00|17.56|17.36|17.55|17.35|17.56|17.36|17.55|17.35|8
1651446550000|2022-05-01 23:09:10|17.56|17.36|17.55|17.35|17.56|17.36|17.55|17.35|2
1651446570000|2022-05-01 23:09:30|17.56|17.36|17.56|17.36|17.56|17.36|17.55|17.35|3
1651446580000|2022-05-01 23:09:40|17.55|17.35|17.56|17.36|17.56|17.36|17.55|17.35|2
1651446650000|2022-05-01 23:10:50|17.55|17.35|17.55|17.35|17.56|17.36|17.55|17.35|5
1651446660000|2022-05-01 23:11:00|17.54|17.34|17.55|17.35|17.55|17.35|17.54|17.34|2
1651446670000|2022-05-01 23:11:10|17.54|17.34|17.54|17.34|17.55|17.35|17.54|17.34|7
1651446680000|2022-05-01 23:11:20|17.53|17.33|17.54|17.34|17.54|17.34|17.53|17.33|6
1651446690000|2022-05-01 23:11:30|17.53|17.33|17.53|17.33|17.54|17.34|17.53|17.33|9
1651446700000|2022-05-01 23:11:40|17.54|17.34|17.54|17.34|17.54|17.34|17.54|17.34|1
1651446710000|2022-05-01 23:11:50|17.55|17.35|17.55|17.35|17.55|17.35|17.54|17.34|3
1651446740000|2022-05-01 23:12:20|17.54|17.34|17.54|17.34|17.54|17.34|17.54|17.34|1
1651446750000|2022-05-01 23:12:30|17.55|17.35|17.55|17.35|17.55|17.35|17.54|17.34|5
1651446810000|2022-05-01 23:13:30|17.56|17.36|17.56|17.36|17.56|17.36|17.55|17.35|7
1651446830000|2022-05-01 23:13:50|17.57|17.37|17.56|17.36|17.57|17.37|17.56|17.36|6
1651446840000|2022-05-01 23:14:00|17.57|17.37|17.56|17.36|17.57|17.37|17.56|17.36|6
1651446890000|2022-05-01 23:14:50|17.55|17.35|17.56|17.36|17.56|17.36|17.55|17.35|4
1651446900000|2022-05-01 23:15:00|17.57|17.37|17.56|17.36|17.57|17.37|17.56|17.36|2
1651446920000|2022-05-01 23:15:20|17.57|17.37|17.57|17.37|17.57|17.37|17.57|17.37|1
1651446940000|2022-05-01 23:15:40|17.58|17.38|17.61|17.41|17.61|17.41|17.58|17.38|6
1651446950000|2022-05-01 23:15:50|17.62|17.42|17.63|17.43|17.63|17.43|17.61|17.41|6
1651446960000|2022-05-01 23:16:00|17.62|17.42|17.62|17.42|17.63|17.43|17.62|17.42|11
1651446970000|2022-05-01 23:16:10|17.63|17.43|17.6|17.4|17.63|17.43|17.6|17.4|4
1651446980000|2022-05-01 23:16:20|17.61|17.41|17.59|17.39|17.61|17.41|17.59|17.39|7
1651447000000|2022-05-01 23:16:40|17.6|17.4|17.59|17.39|17.6|17.4|17.59|17.39|2
1651447020000|2022-05-01 23:17:00|17.58|17.38|17.58|17.38|17.58|17.38|17.58|17.38|1
1651447030000|2022-05-01 23:17:10|17.57|17.37|17.58|17.38|17.58|17.38|17.57|17.37|4
1651447050000|2022-05-01 23:17:30|17.57|17.37|17.58|17.38|17.58|17.38|17.57|17.37|4
1651447070000|2022-05-01 23:17:50|17.59|17.39|17.59|17.39|17.59|17.39|17.59|17.39|1
1651447080000|2022-05-01 23:18:00|17.6|17.4|17.6|17.4|17.6|17.4|17.6|17.4|1
1651447090000|2022-05-01 23:18:10|17.61|17.41|17.6|17.4|17.61|17.41|17.6|17.4|4
1651447100000|2022-05-01 23:18:20|17.61|17.41|17.61|17.41|17.61|17.41|17.61|17.41|1
1651447120000|2022-05-01 23:18:40|17.6|17.4|17.6|17.4|17.6|17.4|17.6|17.4|1
1651447140000|2022-05-01 23:19:00|17.59|17.39|17.59|17.39|17.59|17.39|17.59|17.39|1
1651447150000|2022-05-01 23:19:10|17.6|17.4|17.6|17.4|17.6|17.4|17.59|17.39|3
1651447190000|2022-05-01 23:19:50|17.61|17.41|17.6|17.4|17.61|17.41|17.6|17.4|4
1651447200000|2022-05-01 23:20:00|17.61|17.41|17.6|17.4|17.61|17.41|17.6|17.4|4
1651447210000|2022-05-01 23:20:10|17.61|17.41|17.61|17.41|17.61|17.41|17.61|17.41|1
1651447220000|2022-05-01 23:20:20|17.6|17.4|17.61|17.41|17.61|17.41|17.6|17.4|2
1651447260000|2022-05-01 23:21:00|17.62|17.42|17.62|17.42|17.62|17.42|17.62|17.42|1
1651447270000|2022-05-01 23:21:10|17.61|17.41|17.61|17.41|17.61|17.41|17.61|17.41|1
1651447290000|2022-05-01 23:21:30|17.62|17.42|17.63|17.43|17.63|17.43|17.61|17.41|8
1651447300000|2022-05-01 23:21:40|17.62|17.42|17.64|17.44|17.65|17.45|17.62|17.42|6
1651447310000|2022-05-01 23:21:50|17.65|17.45|17.65|17.45|17.65|17.45|17.65|17.45|1
1651447320000|2022-05-01 23:22:00|17.64|17.44|17.64|17.44|17.64|17.44|17.64|17.44|1
1651447330000|2022-05-01 23:22:10|17.63|17.43|17.63|17.43|17.64|17.44|17.63|17.43|5
1651447340000|2022-05-01 23:22:20|17.62|17.42|17.62|17.42|17.63|17.43|17.62|17.42|5
1651447350000|2022-05-01 23:22:30|17.63|17.43|17.63|17.43|17.63|17.43|17.62|17.42|11
1651447360000|2022-05-01 23:22:40|17.62|17.42|17.64|17.44|17.64|17.44|17.62|17.42|5
1651447370000|2022-05-01 23:22:50|17.65|17.45|17.65|17.45|17.65|17.45|17.65|17.45|1
1651447380000|2022-05-01 23:23:00|17.64|17.44|17.66|17.46|17.66|17.46|17.64|17.44|11
1651447390000|2022-05-01 23:23:10|17.67|17.47|17.67|17.47|17.67|17.47|17.66|17.46|5
1651447400000|2022-05-01 23:23:20|17.66|17.46|17.66|17.46|17.67|17.47|17.66|17.46|3
1651447410000|2022-05-01 23:23:30|17.67|17.47|17.66|17.46|17.67|17.47|17.66|17.46|2
1651447440000|2022-05-01 23:24:00|17.65|17.45|17.65|17.45|17.66|17.46|17.65|17.45|3
1651447450000|2022-05-01 23:24:10|17.66|17.46|17.66|17.46|17.66|17.46|17.66|17.46|1
1651447480000|2022-05-01 23:24:40|17.67|17.47|17.67|17.47|17.67|17.47|17.67|17.47|1
1651447490000|2022-05-01 23:24:50|17.66|17.46|17.68|17.48|17.68|17.48|17.66|17.46|7
1651447500000|2022-05-01 23:25:00|17.67|17.47|17.67|17.47|17.68|17.48|17.67|17.47|3
1651447530000|2022-05-01 23:25:30|17.66|17.46|17.66|17.46|17.67|17.47|17.66|17.46|3
1651447550000|2022-05-01 23:25:50|17.67|17.47|17.66|17.46|17.67|17.47|17.66|17.46|4
1651447560000|2022-05-01 23:26:00|17.67|17.47|17.67|17.47|17.67|17.47|17.67|17.47|1
1651447570000|2022-05-01 23:26:10|17.68|17.48|17.68|17.48|17.68|17.48|17.67|17.47|3
1651447580000|2022-05-01 23:26:20|17.69|17.49|17.7|17.5|17.7|17.5|17.69|17.49|4
1651447590000|2022-05-01 23:26:30|17.69|17.49|17.72|17.52|17.72|17.52|17.69|17.49|15
1651447600000|2022-05-01 23:26:40|17.71|17.51|17.76|17.56|17.77|17.57|17.71|17.51|11
1651447610000|2022-05-01 23:26:50|17.74|17.54|17.74|17.54|17.74|17.54|17.74|17.54|1
1651447620000|2022-05-01 23:27:00|17.73|17.53|17.74|17.54|17.74|17.54|17.73|17.53|2
1651447630000|2022-05-01 23:27:10|17.75|17.55|17.75|17.55|17.75|17.55|17.74|17.54|5
1651447640000|2022-05-01 23:27:20|17.76|17.56|17.76|17.56|17.76|17.56|17.76|17.56|1
1651447650000|2022-05-01 23:27:30|17.75|17.55|17.76|17.56|17.76|17.56|17.75|17.55|4
1651447660000|2022-05-01 23:27:40|17.77|17.57|17.76|17.56|17.77|17.57|17.76|17.56|6
1651447670000|2022-05-01 23:27:50|17.75|17.55|17.76|17.56|17.76|17.56|17.75|17.55|4
1651447680000|2022-05-01 23:28:00|17.75|17.55|17.76|17.56|17.76|17.56|17.75|17.55|4
1651447690000|2022-05-01 23:28:10|17.75|17.55|17.76|17.56|17.76|17.56|17.75|17.55|6
1651447700000|2022-05-01 23:28:20|17.75|17.55|17.75|17.55|17.76|17.56|17.75|17.55|7
1651447710000|2022-05-01 23:28:30|17.74|17.54|17.74|17.54|17.75|17.55|17.74|17.54|3
1651447720000|2022-05-01 23:28:40|17.75|17.55|17.75|17.55|17.75|17.55|17.74|17.54|5
1651447730000|2022-05-01 23:28:50|17.74|17.54|17.73|17.53|17.74|17.54|17.73|17.53|2
1651447740000|2022-05-01 23:29:00|17.74|17.54|17.74|17.54|17.74|17.54|17.73|17.53|3
1651447750000|2022-05-01 23:29:10|17.73|17.53|17.72|17.52|17.74|17.54|17.72|17.52|4
1651447760000|2022-05-01 23:29:20|17.71|17.51|17.71|17.51|17.71|17.51|17.71|17.51|1
1651447770000|2022-05-01 23:29:30|17.72|17.52|17.72|17.52|17.72|17.52|17.72|17.52|1
1651447790000|2022-05-01 23:29:50|17.73|17.53|17.72|17.52|17.73|17.53|17.72|17.52|2
1651447800000|2022-05-01 23:30:00|17.71|17.51|17.72|17.52|17.72|17.52|17.71|17.51|4
1651447810000|2022-05-01 23:30:10|17.73|17.53|17.73|17.53|17.73|17.53|17.72|17.52|3
1651447820000|2022-05-01 23:30:20|17.74|17.54|17.73|17.53|17.74|17.54|17.73|17.53|2
1651447830000|2022-05-01 23:30:30|17.74|17.54|17.74|17.54|17.74|17.54|17.73|17.53|3
1651447850000|2022-05-01 23:30:50|17.73|17.53|17.73|17.53|17.74|17.54|17.73|17.53|3
1651447860000|2022-05-01 23:31:00|17.72|17.52|17.72|17.52|17.72|17.52|17.72|17.52|1
1651447880000|2022-05-01 23:31:20|17.71|17.51|17.71|17.51|17.71|17.51|17.71|17.51|1
1651447890000|2022-05-01 23:31:30|17.7|17.5|17.7|17.5|17.7|17.5|17.7|17.5|1
1651447900000|2022-05-01 23:31:40|17.71|17.51|17.69|17.49|17.71|17.51|17.69|17.49|3
1651447910000|2022-05-01 23:31:50|17.68|17.48|17.72|17.52|17.72|17.52|17.68|17.48|5
1651447920000|2022-05-01 23:32:00|17.71|17.51|17.73|17.53|17.73|17.53|17.71|17.51|3
1651447930000|2022-05-01 23:32:10|17.72|17.52|17.72|17.52|17.72|17.52|17.72|17.52|1
1651447960000|2022-05-01 23:32:40|17.71|17.51|17.71|17.51|17.72|17.52|17.71|17.51|3
1651448010000|2022-05-01 23:33:30|17.7|17.5|17.7|17.5|17.71|17.51|17.7|17.5|3
1651448030000|2022-05-01 23:33:50|17.69|17.49|17.69|17.49|17.69|17.49|17.69|17.49|1
1651448040000|2022-05-01 23:34:00|17.68|17.48|17.68|17.48|17.68|17.48|17.68|17.48|1
1651448050000|2022-05-01 23:34:10|17.67|17.47|17.67|17.47|17.68|17.48|17.67|17.47|5
1651448070000|2022-05-01 23:34:30|17.68|17.48|17.66|17.46|17.68|17.48|17.66|17.46|7
1651448080000|2022-05-01 23:34:40|17.67|17.47|17.67|17.47|17.67|17.47|17.66|17.46|3
1651448090000|2022-05-01 23:34:50|17.68|17.48|17.68|17.48|17.68|17.48|17.68|17.48|1
1651448100000|2022-05-01 23:35:00|17.69|17.49|17.69|17.49|17.69|17.49|17.69|17.49|1
1651448110000|2022-05-01 23:35:10|17.7|17.5|17.69|17.49|17.7|17.5|17.69|17.49|6
1651448120000|2022-05-01 23:35:20|17.7|17.5|17.69|17.49|17.7|17.5|17.69|17.49|4
1651448130000|2022-05-01 23:35:30|17.7|17.5|17.69|17.49|17.7|17.5|17.69|17.49|2
1651448140000|2022-05-01 23:35:40|17.7|17.5|17.7|17.5|17.7|17.5|17.69|17.49|5
1651448150000|2022-05-01 23:35:50|17.69|17.49|17.69|17.49|17.69|17.49|17.69|17.49|1
1651448160000|2022-05-01 23:36:00|17.68|17.48|17.68|17.48|17.68|17.48|17.68|17.48|1
1651448170000|2022-05-01 23:36:10|17.69|17.49|17.69|17.49|17.69|17.49|17.69|17.49|1
1651448180000|2022-05-01 23:36:20|17.68|17.48|17.68|17.48|17.68|17.48|17.68|17.48|1
1651448190000|2022-05-01 23:36:30|17.67|17.47|17.67|17.47|17.68|17.48|17.67|17.47|5
1651448200000|2022-05-01 23:36:40|17.68|17.48|17.68|17.48|17.68|17.48|17.67|17.47|7
1651448210000|2022-05-01 23:36:50|17.67|17.47|17.67|17.47|17.68|17.48|17.67|17.47|3
1651448220000|2022-05-01 23:37:00|17.68|17.48|17.68|17.48|17.68|17.48|17.67|17.47|5
1651448230000|2022-05-01 23:37:10|17.67|17.47|17.68|17.48|17.68|17.48|17.67|17.47|2
1651448240000|2022-05-01 23:37:20|17.69|17.49|17.69|17.49|17.69|17.49|17.69|17.49|1
1651448250000|2022-05-01 23:37:30|17.68|17.48|17.68|17.48|17.69|17.49|17.68|17.48|3
1651448260000|2022-05-01 23:37:40|17.67|17.47|17.68|17.48|17.68|17.48|17.67|17.47|2
1651448270000|2022-05-01 23:37:50|17.67|17.47|17.68|17.48|17.68|17.48|17.67|17.47|2
1651448320000|2022-05-01 23:38:40|17.69|17.49|17.69|17.49|17.69|17.49|17.69|17.49|1
1651448330000|2022-05-01 23:38:50|17.7|17.5|17.7|17.5|17.7|17.5|17.7|17.5|1
1651448340000|2022-05-01 23:39:00|17.71|17.51|17.7|17.5|17.71|17.51|17.7|17.5|4
1651448350000|2022-05-01 23:39:10|17.69|17.49|17.69|17.49|17.7|17.5|17.69|17.49|3
1651448380000|2022-05-01 23:39:40|17.7|17.5|17.7|17.5|17.7|17.5|17.7|17.5|1
1651448390000|2022-05-01 23:39:50|17.71|17.51|17.71|17.51|17.71|17.51|17.71|17.51|1
1651448400000|2022-05-01 23:40:00|17.72|17.52|17.7|17.5|17.72|17.52|17.7|17.5|3
1651448410000|2022-05-01 23:40:10|17.71|17.51|17.7|17.5|17.71|17.51|17.7|17.5|4
1651448450000|2022-05-01 23:40:50|17.71|17.51|17.7|17.5|17.71|17.51|17.7|17.5|4
1651448460000|2022-05-01 23:41:00|17.71|17.51|17.7|17.5|17.71|17.51|17.7|17.5|2
1651448510000|2022-05-01 23:41:50|17.69|17.49|17.69|17.49|17.69|17.49|17.69|17.49|1
1651448520000|2022-05-01 23:42:00|17.7|17.5|17.69|17.49|17.7|17.5|17.69|17.49|2
1651448550000|2022-05-01 23:42:30|17.68|17.48|17.68|17.48|17.68|17.48|17.68|17.48|1
1651448560000|2022-05-01 23:42:40|17.69|17.49|17.67|17.47|17.69|17.49|17.67|17.47|5
1651448570000|2022-05-01 23:42:50|17.66|17.46|17.67|17.47|17.67|17.47|17.66|17.46|4
1651448600000|2022-05-01 23:43:20|17.66|17.46|17.67|17.47|17.67|17.47|17.66|17.46|6
1651448610000|2022-05-01 23:43:30|17.66|17.46|17.66|17.46|17.66|17.46|17.66|17.46|1
1651448630000|2022-05-01 23:43:50|17.67|17.47|17.66|17.46|17.67|17.47|17.66|17.46|2
1651448640000|2022-05-01 23:44:00|17.67|17.47|17.67|17.47|17.67|17.47|17.66|17.46|9
1651448650000|2022-05-01 23:44:10|17.68|17.48|17.67|17.47|17.68|17.48|17.67|17.47|4
1651448670000|2022-05-01 23:44:30|17.68|17.48|17.67|17.47|17.68|17.48|17.67|17.47|4
1651448680000|2022-05-01 23:44:40|17.66|17.46|17.66|17.46|17.66|17.46|17.66|17.46|1
1651448690000|2022-05-01 23:44:50|17.67|17.47|17.66|17.46|17.67|17.47|17.66|17.46|2
1651448700000|2022-05-01 23:45:00|17.65|17.45|17.64|17.44|17.66|17.46|17.64|17.44|4
1651448710000|2022-05-01 23:45:10|17.65|17.45|17.64|17.44|17.65|17.45|17.64|17.44|12
1651448720000|2022-05-01 23:45:20|17.65|17.45|17.65|17.45|17.65|17.45|17.64|17.44|3
1651448730000|2022-05-01 23:45:30|17.66|17.46|17.66|17.46|17.66|17.46|17.66|17.46|1
1651448740000|2022-05-01 23:45:40|17.67|17.47|17.68|17.48|17.68|17.48|17.66|17.46|4
1651448750000|2022-05-01 23:45:50|17.67|17.47|17.68|17.48|17.68|17.48|17.67|17.47|2
1651448770000|2022-05-01 23:46:10|17.69|17.49|17.7|17.5|17.7|17.5|17.68|17.48|6
1651448780000|2022-05-01 23:46:20|17.69|17.49|17.69|17.49|17.69|17.49|17.69|17.49|1
1651448790000|2022-05-01 23:46:30|17.68|17.48|17.68|17.48|17.68|17.48|17.68|17.48|1
1651448800000|2022-05-01 23:46:40|17.67|17.47|17.67|17.47|17.67|17.47|17.67|17.47|1
1651448810000|2022-05-01 23:46:50|17.68|17.48|17.68|17.48|17.68|17.48|17.67|17.47|5
1651448820000|2022-05-01 23:47:00|17.67|17.47|17.67|17.47|17.68|17.48|17.67|17.47|5
1651448830000|2022-05-01 23:47:10|17.68|17.48|17.67|17.47|17.68|17.48|17.67|17.47|4
1651448840000|2022-05-01 23:47:20|17.68|17.48|17.66|17.46|17.68|17.48|17.66|17.46|7
1651448850000|2022-05-01 23:47:30|17.67|17.47|17.67|17.47|17.67|17.47|17.66|17.46|7
1651448870000|2022-05-01 23:47:50|17.68|17.48|17.68|17.48|17.68|17.48|17.68|17.48|1
1651448880000|2022-05-01 23:48:00|17.67|17.47|17.68|17.48|17.68|17.48|17.67|17.47|6
1651448910000|2022-05-01 23:48:30|17.69|17.49|17.69|17.49|17.69|17.49|17.69|17.49|1
1651448930000|2022-05-01 23:48:50|17.68|17.48|17.68|17.48|17.68|17.48|17.68|17.48|1
1651448940000|2022-05-01 23:49:00|17.69|17.49|17.69|17.49|17.69|17.49|17.68|17.48|3
1651448950000|2022-05-01 23:49:10|17.68|17.48|17.68|17.48|17.68|17.48|17.68|17.48|1
1651448960000|2022-05-01 23:49:20|17.69|17.49|17.68|17.48|17.69|17.49|17.68|17.48|4
1651448980000|2022-05-01 23:49:40|17.67|17.47|17.67|17.47|17.68|17.48|17.67|17.47|3
1651448990000|2022-05-01 23:49:50|17.68|17.48|17.68|17.48|17.68|17.48|17.67|17.47|5
1651449000000|2022-05-01 23:50:00|17.67|17.47|17.67|17.47|17.67|17.47|17.67|17.47|1
1651449010000|2022-05-01 23:50:10|17.68|17.48|17.68|17.48|17.68|17.48|17.67|17.47|5
1651449020000|2022-05-01 23:50:20|17.67|17.47|17.68|17.48|17.68|17.48|17.67|17.47|2
1651449040000|2022-05-01 23:50:40|17.69|17.49|17.69|17.49|17.69|17.49|17.69|17.49|1
1651449050000|2022-05-01 23:50:50|17.68|17.48|17.68|17.48|17.68|17.48|17.68|17.48|1
1651449070000|2022-05-01 23:51:10|17.69|17.49|17.69|17.49|17.69|17.49|17.68|17.48|3
1651449180000|2022-05-01 23:53:00|17.7|17.5|17.7|17.5|17.7|17.5|17.7|17.5|1
1651449200000|2022-05-01 23:53:20|17.71|17.51|17.71|17.51|17.71|17.51|17.71|17.51|1
1651449210000|2022-05-01 23:53:30|17.72|17.52|17.71|17.51|17.72|17.52|17.71|17.51|4
1651449220000|2022-05-01 23:53:40|17.72|17.52|17.72|17.52|17.72|17.52|17.72|17.52|1
1651449270000|2022-05-01 23:54:30|17.71|17.51|17.71|17.51|17.71|17.51|17.71|17.51|1
1651449280000|2022-05-01 23:54:40|17.72|17.52|17.71|17.51|17.72|17.52|17.71|17.51|6
1651449290000|2022-05-01 23:54:50|17.72|17.52|17.71|17.51|17.72|17.52|17.71|17.51|14
1651449300000|2022-05-01 23:55:00|17.72|17.52|17.72|17.52|17.72|17.52|17.71|17.51|3
1651449340000|2022-05-01 23:55:40|17.71|17.51|17.71|17.51|17.72|17.52|17.71|17.51|3
1651449400000|2022-05-01 23:56:40|17.72|17.52|17.72|17.52|17.72|17.52|17.72|17.52|1
1651449410000|2022-05-01 23:56:50|17.71|17.51|17.71|17.51|17.72|17.52|17.71|17.51|3
1651449420000|2022-05-01 23:57:00|17.72|17.52|17.72|17.52|17.72|17.52|17.71|17.51|5
1651449430000|2022-05-01 23:57:10|17.71|17.51|17.71|17.51|17.72|17.52|17.71|17.51|7
1651449440000|2022-05-01 23:57:20|17.72|17.52|17.71|17.51|17.72|17.52|17.71|17.51|2
1651449450000|2022-05-01 23:57:30|17.7|17.5|17.7|17.5|17.7|17.5|17.7|17.5|1
1651449460000|2022-05-01 23:57:40|17.69|17.49|17.68|17.48|17.69|17.49|17.68|17.48|2
1651449470000|2022-05-01 23:57:50|17.67|17.47|17.68|17.48|17.68|17.48|17.67|17.47|4
1651449480000|2022-05-01 23:58:00|17.67|17.47|17.67|17.47|17.68|17.48|17.67|17.47|3
1651449490000|2022-05-01 23:58:10|17.68|17.48|17.68|17.48|17.68|17.48|17.67|17.47|5
1651449500000|2022-05-01 23:58:20|17.67|17.47|17.67|17.47|17.68|17.48|17.67|17.47|3
1651449510000|2022-05-01 23:58:30|17.68|17.48|17.67|17.47|17.68|17.48|17.67|17.47|2
1651449530000|2022-05-01 23:58:50|17.66|17.46|17.66|17.46|17.67|17.47|17.66|17.46|5
1651449540000|2022-05-01 23:59:00|17.65|17.45|17.65|17.45|17.66|17.46|17.65|17.45|5
1651449570000|2022-05-01 23:59:30|17.66|17.46|17.67|17.47|17.67|17.47|17.66|17.46|2
1651449580000|2022-05-01 23:59:40|17.66|17.46|17.67|17.47|17.67|17.47|17.66|17.46|4
1651449600000|2022-05-02 00:00:00|17.66|17.46|17.67|17.47|17.67|17.47|17.66|17.46|2
1651449610000|2022-05-02 00:00:10|17.66|17.46|17.67|17.47|17.67|17.47|17.66|17.46|2
1651449630000|2022-05-02 00:00:30|17.68|17.48|17.68|17.48|17.68|17.48|17.68|17.48|1
1651449640000|2022-05-02 00:00:40|17.67|17.47|17.67|17.47|17.67|17.47|17.67|17.47|1
1651449650000|2022-05-02 00:00:50|17.68|17.48|17.66|17.46|17.68|17.48|17.66|17.46|5
1651449660000|2022-05-02 00:01:00|17.65|17.45|17.64|17.44|17.66|17.46|17.64|17.44|4
1651449670000|2022-05-02 00:01:10|17.65|17.45|17.65|17.45|17.65|17.45|17.65|17.45|1
1651449680000|2022-05-02 00:01:20|17.66|17.46|17.67|17.47|17.67|17.47|17.66|17.46|2
1651449690000|2022-05-02 00:01:30|17.68|17.48|17.67|17.47|17.68|17.48|17.67|17.47|4
1651449700000|2022-05-02 00:01:40|17.66|17.46|17.66|17.46|17.66|17.46|17.66|17.46|1
1651449710000|2022-05-02 00:01:50|17.67|17.47|17.66|17.46|17.67|17.47|17.66|17.46|2
1651449730000|2022-05-02 00:02:10|17.65|17.45|17.66|17.46|17.66|17.46|17.65|17.45|6
1651449740000|2022-05-02 00:02:20|17.65|17.45|17.65|17.45|17.65|17.45|17.65|17.45|1
1651449750000|2022-05-02 00:02:30|17.66|17.46|17.67|17.47|17.67|17.47|17.66|17.46|2
1651449760000|2022-05-02 00:02:40|17.68|17.48|17.7|17.5|17.7|17.5|17.68|17.48|2
1651449770000|2022-05-02 00:02:50|17.69|17.49|17.71|17.51|17.71|17.51|17.69|17.49|7
1651449780000|2022-05-02 00:03:00|17.72|17.52|17.72|17.52|17.72|17.52|17.72|17.52|1
1651449790000|2022-05-02 00:03:10|17.71|17.51|17.72|17.52|17.72|17.52|17.71|17.51|2
1651449820000|2022-05-02 00:03:40|17.71|17.51|17.71|17.51|17.72|17.52|17.71|17.51|3
1651449840000|2022-05-02 00:04:00|17.7|17.5|17.7|17.5|17.71|17.51|17.7|17.5|7
1651449860000|2022-05-02 00:04:20|17.71|17.51|17.71|17.51|17.71|17.51|17.71|17.51|1
1651449880000|2022-05-02 00:04:40|17.72|17.52|17.72|17.52|17.72|17.52|17.71|17.51|3
1651449890000|2022-05-02 00:04:50|17.73|17.53|17.74|17.54|17.74|17.54|17.73|17.53|2
1651449900000|2022-05-02 00:05:00|17.75|17.55|17.75|17.55|17.76|17.56|17.75|17.55|5
1651449910000|2022-05-02 00:05:10|17.76|17.56|17.76|17.56|17.76|17.56|17.76|17.56|1
1651449920000|2022-05-02 00:05:20|17.77|17.57|17.78|17.58|17.78|17.58|17.77|17.57|2
1651449960000|2022-05-02 00:06:00|17.79|17.59|17.79|17.59|17.79|17.59|17.78|17.58|3
1651449980000|2022-05-02 00:06:20|17.8|17.6|17.8|17.6|17.8|17.6|17.8|17.6|1
1651449990000|2022-05-02 00:06:30|17.79|17.59|17.79|17.59|17.79|17.59|17.78|17.58|3
1651450000000|2022-05-02 00:06:40|17.78|17.58|17.78|17.58|17.79|17.59|17.78|17.58|5
1651450010000|2022-05-02 00:06:50|17.77|17.57|17.78|17.58|17.78|17.58|17.77|17.57|8
1651450020000|2022-05-02 00:07:00|17.77|17.57|17.77|17.57|17.78|17.58|17.77|17.57|3
1651450030000|2022-05-02 00:07:10|17.78|17.58|17.79|17.59|17.79|17.59|17.78|17.58|4
1651450040000|2022-05-02 00:07:20|17.78|17.58|17.78|17.58|17.78|17.58|17.78|17.58|1
1651450050000|2022-05-02 00:07:30|17.79|17.59|17.79|17.59|17.79|17.59|17.79|17.59|1
1651450070000|2022-05-02 00:07:50|17.78|17.58|17.78|17.58|17.79|17.59|17.78|17.58|3
1651450080000|2022-05-02 00:08:00|17.77|17.57|17.77|17.57|17.78|17.58|17.77|17.57|3
1651450090000|2022-05-02 00:08:10|17.78|17.58|17.78|17.58|17.78|17.58|17.78|17.58|1
1651450100000|2022-05-02 00:08:20|17.79|17.59|17.79|17.59|17.79|17.59|17.79|17.59|1
1651450110000|2022-05-02 00:08:30|17.78|17.58|17.78|17.58|17.78|17.58|17.78|17.58|1
1651450120000|2022-05-02 00:08:40|17.79|17.59|17.79|17.59|17.79|17.59|17.79|17.59|1
1651450140000|2022-05-02 00:09:00|17.78|17.58|17.78|17.58|17.78|17.58|17.78|17.58|1
1651450150000|2022-05-02 00:09:10|17.77|17.57|17.78|17.58|17.78|17.58|17.77|17.57|2
1651450160000|2022-05-02 00:09:20|17.79|17.59|17.79|17.59|17.79|17.59|17.79|17.59|1
1651450190000|2022-05-02 00:09:50|17.78|17.58|17.79|17.59|17.79|17.59|17.78|17.58|4
1651450200000|2022-05-02 00:10:00|17.78|17.58|17.79|17.59|17.79|17.59|17.78|17.58|2
1651450210000|2022-05-02 00:10:10|17.78|17.58|17.78|17.58|17.78|17.58|17.78|17.58|1
1651450240000|2022-05-02 00:10:40|17.79|17.59|17.79|17.59|17.79|17.59|17.79|17.59|1
1651450250000|2022-05-02 00:10:50|17.78|17.58|17.78|17.58|17.79|17.59|17.78|17.58|3
1651450260000|2022-05-02 00:11:00|17.79|17.59|17.78|17.58|17.79|17.59|17.78|17.58|12
1651450270000|2022-05-02 00:11:10|17.79|17.59|17.79|17.59|17.79|17.59|17.78|17.58|5
1651450290000|2022-05-02 00:11:30|17.8|17.6|17.8|17.6|17.8|17.6|17.8|17.6|1
1651450300000|2022-05-02 00:11:40|17.79|17.59|17.79|17.59|17.79|17.59|17.79|17.59|1
1651450320000|2022-05-02 00:12:00|17.78|17.58|17.79|17.59|17.79|17.59|17.78|17.58|2
1651450330000|2022-05-02 00:12:10|17.8|17.6|17.79|17.59|17.8|17.6|17.79|17.59|4
1651450360000|2022-05-02 00:12:40|17.78|17.58|17.79|17.59|17.79|17.59|17.78|17.58|2
1651450390000|2022-05-02 00:13:10|17.78|17.58|17.78|17.58|17.79|17.59|17.78|17.58|3
1651450400000|2022-05-02 00:13:20|17.79|17.59|17.78|17.58|17.79|17.59|17.78|17.58|4
1651450410000|2022-05-02 00:13:30|17.79|17.59|17.78|17.58|17.79|17.59|17.78|17.58|2
1651450420000|2022-05-02 00:13:40|17.79|17.59|17.79|17.59|17.79|17.59|17.79|17.59|1
1651450430000|2022-05-02 00:13:50|17.78|17.58|17.79|17.59|17.79|17.59|17.78|17.58|8
1651450440000|2022-05-02 00:14:00|17.78|17.58|17.79|17.59|17.79|17.59|17.78|17.58|4
1651450450000|2022-05-02 00:14:10|17.78|17.58|17.78|17.58|17.78|17.58|17.78|17.58|1
1651450460000|2022-05-02 00:14:20|17.79|17.59|17.78|17.58|17.79|17.59|17.78|17.58|8
1651450470000|2022-05-02 00:14:30|17.79|17.59|17.78|17.58|17.79|17.59|17.78|17.58|2
1651450480000|2022-05-02 00:14:40|17.79|17.59|17.78|17.58|17.79|17.59|17.78|17.58|4
1651450490000|2022-05-02 00:14:50|17.79|17.59|17.79|17.59|17.79|17.59|17.78|17.58|5
1651450500000|2022-05-02 00:15:00|17.78|17.58|17.79|17.59|17.79|17.59|17.78|17.58|14
1651450510000|2022-05-02 00:15:10|17.78|17.58|17.79|17.59|17.79|17.59|17.78|17.58|4
1651450520000|2022-05-02 00:15:20|17.78|17.58|17.82|17.62|17.82|17.62|17.78|17.58|11
1651450530000|2022-05-02 00:15:30|17.83|17.63|17.83|17.63|17.84|17.64|17.82|17.62|15
1651450540000|2022-05-02 00:15:40|17.82|17.62|17.81|17.61|17.82|17.62|17.81|17.61|6
1651450550000|2022-05-02 00:15:50|17.8|17.6|17.8|17.6|17.81|17.61|17.8|17.6|3
1651450560000|2022-05-02 00:16:00|17.81|17.61|17.8|17.6|17.81|17.61|17.8|17.6|6
1651450570000|2022-05-02 00:16:10|17.81|17.61|17.8|17.6|17.81|17.61|17.8|17.6|2
1651450580000|2022-05-02 00:16:20|17.81|17.61|17.81|17.61|17.81|17.61|17.81|17.61|1
1651450590000|2022-05-02 00:16:30|17.82|17.62|17.81|17.61|17.82|17.62|17.81|17.61|2
1651450600000|2022-05-02 00:16:40|17.82|17.62|17.82|17.62|17.82|17.62|17.82|17.62|1
1651450610000|2022-05-02 00:16:50|17.81|17.61|17.81|17.61|17.82|17.62|17.81|17.61|3
1651450620000|2022-05-02 00:17:00|17.8|17.6|17.81|17.61|17.81|17.61|17.8|17.6|2
1651450630000|2022-05-02 00:17:10|17.82|17.62|17.8|17.6|17.82|17.62|17.8|17.6|5
1651450640000|2022-05-02 00:17:20|17.79|17.59|17.8|17.6|17.8|17.6|17.79|17.59|6
1651450650000|2022-05-02 00:17:30|17.79|17.59|17.79|17.59|17.8|17.6|17.79|17.59|3
1651450660000|2022-05-02 00:17:40|17.78|17.58|17.79|17.59|17.79|17.59|17.78|17.58|2
1651450670000|2022-05-02 00:17:50|17.8|17.6|17.8|17.6|17.8|17.6|17.8|17.6|1
1651450710000|2022-05-02 00:18:30|17.81|17.61|17.81|17.61|17.81|17.61|17.81|17.61|1
1651450720000|2022-05-02 00:18:40|17.82|17.62|17.82|17.62|17.82|17.62|17.82|17.62|1
1651450730000|2022-05-02 00:18:50|17.83|17.63|17.82|17.62|17.83|17.63|17.82|17.62|8
1651450750000|2022-05-02 00:19:10|17.83|17.63|17.82|17.62|17.83|17.63|17.82|17.62|2
1651450770000|2022-05-02 00:19:30|17.81|17.61|17.81|17.61|17.81|17.61|17.81|17.61|1
1651450780000|2022-05-02 00:19:40|17.82|17.62|17.81|17.61|17.82|17.62|17.81|17.61|2
1651450810000|2022-05-02 00:20:10|17.8|17.6|17.8|17.6|17.81|17.61|17.8|17.6|3
1651450820000|2022-05-02 00:20:20|17.81|17.61|17.81|17.61|17.81|17.61|17.8|17.6|3
1651450830000|2022-05-02 00:20:30|17.8|17.6|17.81|17.61|17.81|17.61|17.8|17.6|4
1651450860000|2022-05-02 00:21:00|17.82|17.62|17.81|17.61|17.82|17.62|17.81|17.61|4
1651450870000|2022-05-02 00:21:10|17.82|17.62|17.82|17.62|17.82|17.62|17.81|17.61|3
1651450880000|2022-05-02 00:21:20|17.83|17.63|17.83|17.63|17.83|17.63|17.83|17.63|1
1651450890000|2022-05-02 00:21:30|17.82|17.62|17.82|17.62|17.82|17.62|17.82|17.62|1
1651450900000|2022-05-02 00:21:40|17.81|17.61|17.82|17.62|17.82|17.62|17.81|17.61|2
1651450910000|2022-05-02 00:21:50|17.83|17.63|17.83|17.63|17.83|17.63|17.83|17.63|1
1651450920000|2022-05-02 00:22:00|17.82|17.62|17.82|17.62|17.82|17.62|17.82|17.62|1
1651450930000|2022-05-02 00:22:10|17.81|17.61|17.81|17.61|17.81|17.61|17.81|17.61|1
1651450940000|2022-05-02 00:22:20|17.8|17.6|17.81|17.61|17.81|17.61|17.8|17.6|8
1651450960000|2022-05-02 00:22:40|17.82|17.62|17.82|17.62|17.82|17.62|17.82|17.62|1
1651450980000|2022-05-02 00:23:00|17.81|17.61|17.82|17.62|17.82|17.62|17.81|17.61|2
1651450990000|2022-05-02 00:23:10|17.83|17.63|17.82|17.62|17.83|17.63|17.82|17.62|2
1651451010000|2022-05-02 00:23:30|17.83|17.63|17.83|17.63|17.83|17.63|17.83|17.63|1
1651451020000|2022-05-02 00:23:40|17.84|17.64|17.83|17.63|17.84|17.64|17.83|17.63|2
1651451030000|2022-05-02 00:23:50|17.82|17.62|17.82|17.62|17.82|17.62|17.82|17.62|1
1651451060000|2022-05-02 00:24:20|17.81|17.61|17.81|17.61|17.81|17.61|17.81|17.61|1
1651451080000|2022-05-02 00:24:40|17.82|17.62|17.82|17.62|17.82|17.62|17.82|17.62|1
1651451090000|2022-05-02 00:24:50|17.83|17.63|17.82|17.62|17.83|17.63|17.82|17.62|2
1651451100000|2022-05-02 00:25:00|17.83|17.63|17.83|17.63|17.83|17.63|17.83|17.63|1
1651451150000|2022-05-02 00:25:50|17.82|17.62|17.82|17.62|17.83|17.63|17.82|17.62|3
1651451160000|2022-05-02 00:26:00|17.83|17.63|17.83|17.63|17.83|17.63|17.83|17.63|1
1651451230000|2022-05-02 00:27:10|17.82|17.62|17.83|17.63|17.83|17.63|17.82|17.62|2
1651451250000|2022-05-02 00:27:30|17.82|17.62|17.82|17.62|17.82|17.62|17.82|17.62|1
1651451260000|2022-05-02 00:27:40|17.83|17.63|17.82|17.62|17.83|17.63|17.82|17.62|2
1651451280000|2022-05-02 00:28:00|17.83|17.63|17.82|17.62|17.83|17.63|17.82|17.62|4
1651451410000|2022-05-02 00:30:10|17.81|17.61|17.81|17.61|17.82|17.62|17.81|17.61|5
1651451420000|2022-05-02 00:30:20|17.8|17.6|17.8|17.6|17.81|17.61|17.8|17.6|9
1651451430000|2022-05-02 00:30:30|17.81|17.61|17.81|17.61|17.82|17.62|17.81|17.61|3
1651451440000|2022-05-02 00:30:40|17.8|17.6|17.8|17.6|17.8|17.6|17.8|17.6|1
1651451450000|2022-05-02 00:30:50|17.81|17.61|17.81|17.61|17.81|17.61|17.81|17.61|1
1651451470000|2022-05-02 00:31:10|17.8|17.6|17.8|17.6|17.8|17.6|17.8|17.6|1
1651451480000|2022-05-02 00:31:20|17.81|17.61|17.8|17.6|17.81|17.61|17.8|17.6|2
1651451520000|2022-05-02 00:32:00|17.81|17.61|17.81|17.61|17.81|17.61|17.81|17.61|1
1651451530000|2022-05-02 00:32:10|17.82|17.62|17.82|17.62|17.82|17.62|17.81|17.61|3
1651451550000|2022-05-02 00:32:30|17.83|17.63|17.82|17.62|17.83|17.63|17.82|17.62|4
1651451560000|2022-05-02 00:32:40|17.83|17.63|17.82|17.62|17.83|17.63|17.82|17.62|2
1651451570000|2022-05-02 00:32:50|17.83|17.63|17.83|17.63|17.83|17.63|17.83|17.63|1
1651451590000|2022-05-02 00:33:10|17.82|17.62|17.82|17.62|17.82|17.62|17.82|17.62|1
1651451620000|2022-05-02 00:33:40|17.83|17.63|17.83|17.63|17.83|17.63|17.83|17.63|1
1651451640000|2022-05-02 00:34:00|17.84|17.64|17.84|17.64|17.84|17.64|17.84|17.64|1
1651451650000|2022-05-02 00:34:10|17.85|17.65|17.83|17.63|17.85|17.65|17.83|17.63|7
1651451660000|2022-05-02 00:34:20|17.82|17.62|17.82|17.62|17.82|17.62|17.82|17.62|1
1651451670000|2022-05-02 00:34:30|17.83|17.63|17.83|17.63|17.83|17.63|17.83|17.63|1
1651451700000|2022-05-02 00:35:00|17.82|17.62|17.83|17.63|17.83|17.63|17.82|17.62|2
1651451710000|2022-05-02 00:35:10|17.82|17.62|17.82|17.62|17.83|17.63|17.82|17.62|7
1651451720000|2022-05-02 00:35:20|17.83|17.63|17.82|17.62|17.83|17.63|17.82|17.62|2
1651451730000|2022-05-02 00:35:30|17.83|17.63|17.82|17.62|17.83|17.63|17.82|17.62|2
1651451740000|2022-05-02 00:35:40|17.81|17.61|17.81|17.61|17.82|17.62|17.81|17.61|5
1651451750000|2022-05-02 00:35:50|17.8|17.6|17.8|17.6|17.81|17.61|17.8|17.6|3
1651451760000|2022-05-02 00:36:00|17.79|17.59|17.79|17.59|17.8|17.6|17.79|17.59|5
1651451770000|2022-05-02 00:36:10|17.8|17.6|17.8|17.6|17.8|17.6|17.79|17.59|3
1651451780000|2022-05-02 00:36:20|17.79|17.59|17.78|17.58|17.79|17.59|17.78|17.58|4
1651451790000|2022-05-02 00:36:30|17.77|17.57|17.78|17.58|17.78|17.58|17.77|17.57|2
1651451800000|2022-05-02 00:36:40|17.79|17.59|17.78|17.58|17.79|17.59|17.78|17.58|2
1651451820000|2022-05-02 00:37:00|17.79|17.59|17.79|17.59|17.79|17.59|17.79|17.59|1
1651451840000|2022-05-02 00:37:20|17.8|17.6|17.8|17.6|17.8|17.6|17.79|17.59|5
1651451850000|2022-05-02 00:37:30|17.81|17.61|17.81|17.61|17.81|17.61|17.81|17.61|1
1651451870000|2022-05-02 00:37:50|17.8|17.6|17.8|17.6|17.81|17.61|17.8|17.6|3
1651451880000|2022-05-02 00:38:00|17.81|17.61|17.8|17.6|17.81|17.61|17.8|17.6|2
1651451890000|2022-05-02 00:38:10|17.81|17.61|17.81|17.61|17.81|17.61|17.81|17.61|1
1651451900000|2022-05-02 00:38:20|17.82|17.62|17.82|17.62|17.82|17.62|17.82|17.62|1
1651451910000|2022-05-02 00:38:30|17.81|17.61|17.81|17.61|17.82|17.62|17.81|17.61|3
1651451950000|2022-05-02 00:39:10|17.8|17.6|17.8|17.6|17.8|17.6|17.8|17.6|1
1651451960000|2022-05-02 00:39:20|17.81|17.61|17.81|17.61|17.81|17.61|17.8|17.6|3
1651451980000|2022-05-02 00:39:40|17.8|17.6|17.8|17.6|17.81|17.61|17.8|17.6|11
1651451990000|2022-05-02 00:39:50|17.81|17.61|17.81|17.61|17.81|17.61|17.8|17.6|7
1651452000000|2022-05-02 00:40:00|17.8|17.6|17.8|17.6|17.81|17.61|17.8|17.6|5
1651452030000|2022-05-02 00:40:30|17.81|17.61|17.81|17.61|17.81|17.61|17.8|17.6|3
1651452040000|2022-05-02 00:40:40|17.8|17.6|17.81|17.61|17.81|17.61|17.8|17.6|8
1651452050000|2022-05-02 00:40:50|17.8|17.6|17.81|17.61|17.81|17.61|17.8|17.6|8
1651452070000|2022-05-02 00:41:10|17.8|17.6|17.81|17.61|17.81|17.61|17.8|17.6|2
1651452090000|2022-05-02 00:41:30|17.8|17.6|17.8|17.6|17.8|17.6|17.8|17.6|1
1651452110000|2022-05-02 00:41:50|17.81|17.61|17.81|17.61|17.81|17.61|17.81|17.61|1
1651452120000|2022-05-02 00:42:00|17.8|17.6|17.81|17.61|17.81|17.61|17.8|17.6|8
1651452130000|2022-05-02 00:42:10|17.8|17.6|17.81|17.61|17.81|17.61|17.8|17.6|4
1651452170000|2022-05-02 00:42:50|17.82|17.62|17.82|17.62|17.82|17.62|17.82|17.62|1
1651452180000|2022-05-02 00:43:00|17.81|17.61|17.81|17.61|17.81|17.61|17.81|17.61|1
1651452260000|2022-05-02 00:44:20|17.8|17.6|17.8|17.6|17.8|17.6|17.8|17.6|1
1651452300000|2022-05-02 00:45:00|17.81|17.61|17.8|17.6|17.81|17.61|17.8|17.6|2
1651452310000|2022-05-02 00:45:10|17.81|17.61|17.8|17.6|17.81|17.61|17.8|17.6|2
1651452350000|2022-05-02 00:45:50|17.79|17.59|17.79|17.59|17.79|17.59|17.79|17.59|1
1651452360000|2022-05-02 00:46:00|17.8|17.6|17.79|17.59|17.8|17.6|17.79|17.59|4
1651452380000|2022-05-02 00:46:20|17.78|17.58|17.79|17.59|17.79|17.59|17.78|17.58|4
1651452390000|2022-05-02 00:46:30|17.78|17.58|17.78|17.58|17.79|17.59|17.77|17.57|7
1651452400000|2022-05-02 00:46:40|17.77|17.57|17.77|17.57|17.78|17.58|17.77|17.57|3
1651452410000|2022-05-02 00:46:50|17.76|17.56|17.75|17.55|17.76|17.56|17.75|17.55|2
1651452420000|2022-05-02 00:47:00|17.76|17.56|17.77|17.57|17.77|17.57|17.75|17.55|4
1651452430000|2022-05-02 00:47:10|17.76|17.56|17.76|17.56|17.77|17.57|17.76|17.56|3
1651452440000|2022-05-02 00:47:20|17.75|17.55|17.75|17.55|17.76|17.56|17.75|17.55|7
1651452450000|2022-05-02 00:47:30|17.76|17.56|17.76|17.56|17.76|17.56|17.75|17.55|7
1651452460000|2022-05-02 00:47:40|17.75|17.55|17.74|17.54|17.75|17.55|17.74|17.54|2
1651452470000|2022-05-02 00:47:50|17.75|17.55|17.74|17.54|17.75|17.55|17.74|17.54|4
1651452480000|2022-05-02 00:48:00|17.75|17.55|17.75|17.55|17.75|17.55|17.74|17.54|5
1651452490000|2022-05-02 00:48:10|17.74|17.54|17.74|17.54|17.75|17.55|17.74|17.54|3
1651452500000|2022-05-02 00:48:20|17.75|17.55|17.73|17.53|17.75|17.55|17.73|17.53|5
1651452510000|2022-05-02 00:48:30|17.74|17.54|17.73|17.53|17.74|17.54|17.73|17.53|6
1651452520000|2022-05-02 00:48:40|17.74|17.54|17.72|17.52|17.74|17.54|17.72|17.52|9
1651452530000|2022-05-02 00:48:50|17.73|17.53|17.74|17.54|17.74|17.54|17.73|17.53|2
1651452550000|2022-05-02 00:49:10|17.75|17.55|17.74|17.54|17.75|17.55|17.74|17.54|8
1651452560000|2022-05-02 00:49:20|17.75|17.55|17.75|17.55|17.75|17.55|17.75|17.55|1
1651452580000|2022-05-02 00:49:40|17.76|17.56|17.76|17.56|17.76|17.56|17.75|17.55|3
1651452590000|2022-05-02 00:49:50|17.75|17.55|17.75|17.55|17.75|17.55|17.75|17.55|1
1651452600000|2022-05-02 00:50:00|17.74|17.54|17.74|17.54|17.74|17.54|17.74|17.54|1
1651452610000|2022-05-02 00:50:10|17.75|17.55|17.75|17.55|17.75|17.55|17.75|17.55|1
1651452620000|2022-05-02 00:50:20|17.74|17.54|17.75|17.55|17.76|17.56|17.74|17.54|6
1651452630000|2022-05-02 00:50:30|17.76|17.56|17.76|17.56|17.76|17.56|17.76|17.56|1
1651452640000|2022-05-02 00:50:40|17.77|17.57|17.77|17.57|17.77|17.57|17.76|17.56|3
1651452650000|2022-05-02 00:50:50|17.76|17.56|17.77|17.57|17.77|17.57|17.76|17.56|2
1651452660000|2022-05-02 00:51:00|17.76|17.56|17.76|17.56|17.76|17.56|17.76|17.56|1
1651452670000|2022-05-02 00:51:10|17.77|17.57|17.76|17.56|17.77|17.57|17.76|17.56|4
1651452690000|2022-05-02 00:51:30|17.75|17.55|17.74|17.54|17.75|17.55|17.74|17.54|8
1651452700000|2022-05-02 00:51:40|17.75|17.55|17.75|17.55|17.75|17.55|17.75|17.55|1
1651452720000|2022-05-02 00:52:00|17.76|17.56|17.76|17.56|17.76|17.56|17.76|17.56|1
1651452730000|2022-05-02 00:52:10|17.75|17.55|17.75|17.55|17.75|17.55|17.75|17.55|1
1651452760000|2022-05-02 00:52:40|17.76|17.56|17.76|17.56|17.76|17.56|17.76|17.56|1
1651452770000|2022-05-02 00:52:50|17.75|17.55|17.75|17.55|17.75|17.55|17.75|17.55|1
1651452780000|2022-05-02 00:53:00|17.74|17.54|17.74|17.54|17.74|17.54|17.74|17.54|1
1651452790000|2022-05-02 00:53:10|17.75|17.55|17.75|17.55|17.75|17.55|17.74|17.54|3
1651452800000|2022-05-02 00:53:20|17.76|17.56|17.77|17.57|17.77|17.57|17.76|17.56|2
1651452810000|2022-05-02 00:53:30|17.76|17.56|17.74|17.54|17.76|17.56|17.74|17.54|3
1651452820000|2022-05-02 00:53:40|17.73|17.53|17.74|17.54|17.74|17.54|17.73|17.53|8
1651452830000|2022-05-02 00:53:50|17.73|17.53|17.73|17.53|17.74|17.54|17.73|17.53|5
1651452840000|2022-05-02 00:54:00|17.72|17.52|17.73|17.53|17.73|17.53|17.72|17.52|4
1651452850000|2022-05-02 00:54:10|17.72|17.52|17.73|17.53|17.73|17.53|17.72|17.52|2
1651452870000|2022-05-02 00:54:30|17.74|17.54|17.73|17.53|17.74|17.54|17.73|17.53|4
1651452880000|2022-05-02 00:54:40|17.74|17.54|17.74|17.54|17.74|17.54|17.73|17.53|3
1651452890000|2022-05-02 00:54:50|17.73|17.53|17.73|17.53|17.74|17.54|17.73|17.53|7
1651452900000|2022-05-02 00:55:00|17.74|17.54|17.74|17.54|17.74|17.54|17.74|17.54|1
1651452910000|2022-05-02 00:55:10|17.73|17.53|17.73|17.53|17.73|17.53|17.73|17.53|1
1651452920000|2022-05-02 00:55:20|17.74|17.54|17.74|17.54|17.74|17.54|17.73|17.53|3
1651452950000|2022-05-02 00:55:50|17.73|17.53|17.73|17.53|17.73|17.53|17.73|17.53|1
1651452980000|2022-05-02 00:56:20|17.74|17.54|17.75|17.55|17.75|17.55|17.74|17.54|2
1651453010000|2022-05-02 00:56:50|17.74|17.54|17.75|17.55|17.75|17.55|17.74|17.54|2
1651453020000|2022-05-02 00:57:00|17.74|17.54|17.75|17.55|17.75|17.55|17.74|17.54|2
1651453070000|2022-05-02 00:57:50|17.74|17.54|17.74|17.54|17.74|17.54|17.74|17.54|1
1651453090000|2022-05-02 00:58:10|17.75|17.55|17.75|17.55|17.75|17.55|17.75|17.55|1
1651453110000|2022-05-02 00:58:30|17.76|17.56|17.76|17.56|17.76|17.56|17.76|17.56|1
1651453120000|2022-05-02 00:58:40|17.75|17.55|17.76|17.56|17.76|17.56|17.75|17.55|2
1651453130000|2022-05-02 00:58:50|17.75|17.55|17.75|17.55|17.75|17.55|17.75|17.55|1
1651453140000|2022-05-02 00:59:00|17.74|17.54|17.74|17.54|17.74|17.54|17.74|17.54|1
1651453150000|2022-05-02 00:59:10|17.75|17.55|17.75|17.55|17.75|17.55|17.75|17.55|1
1651453180000|2022-05-02 00:59:40|17.76|17.56|17.76|17.56|17.76|17.56|17.76|17.56|1
1651453200000|2022-05-02 01:00:00|17.77|17.57|17.79|17.59|17.79|17.59|17.77|17.57|3
1651453210000|2022-05-02 01:00:10|17.78|17.58|17.79|17.59|17.79|17.59|17.78|17.58|2
1651453230000|2022-05-02 01:00:30|17.8|17.6|17.8|17.6|17.8|17.6|17.8|17.6|1
1651453240000|2022-05-02 01:00:40|17.79|17.59|17.79|17.59|17.8|17.6|17.79|17.59|7
1651453250000|2022-05-02 01:00:50|17.78|17.58|17.79|17.59|17.79|17.59|17.78|17.58|2
1651453270000|2022-05-02 01:01:10|17.8|17.6|17.79|17.59|17.8|17.6|17.79|17.59|2
1651453280000|2022-05-02 01:01:20|17.8|17.6|17.8|17.6|17.8|17.6|17.79|17.59|3
1651453290000|2022-05-02 01:01:30|17.79|17.59|17.79|17.59|17.79|17.59|17.79|17.59|1
1651453340000|2022-05-02 01:02:20|17.8|17.6|17.8|17.6|17.8|17.6|17.8|17.6|1
1651453360000|2022-05-02 01:02:40|17.79|17.59|17.79|17.59|17.79|17.59|17.79|17.59|1
1651453380000|2022-05-02 01:03:00|17.8|17.6|17.8|17.6|17.8|17.6|17.8|17.6|1
1651453400000|2022-05-02 01:03:20|17.79|17.59|17.79|17.59|17.79|17.59|17.79|17.59|1
1651453450000|2022-05-02 01:04:10|17.78|17.58|17.78|17.58|17.78|17.58|17.78|17.58|1
1651453470000|2022-05-02 01:04:30|17.79|17.59|17.79|17.59|17.79|17.59|17.78|17.58|3
1651453510000|2022-05-02 01:05:10|17.78|17.58|17.79|17.59|17.79|17.59|17.78|17.58|4
1651453520000|2022-05-02 01:05:20|17.78|17.58|17.79|17.59|17.79|17.59|17.78|17.58|8
1651453530000|2022-05-02 01:05:30|17.78|17.58|17.78|17.58|17.79|17.59|17.78|17.58|7
1651453550000|2022-05-02 01:05:50|17.79|17.59|17.78|17.58|17.79|17.59|17.78|17.58|4
1651453560000|2022-05-02 01:06:00|17.79|17.59|17.79|17.59|17.79|17.59|17.78|17.58|5
1651453570000|2022-05-02 01:06:10|17.78|17.58|17.78|17.58|17.78|17.58|17.78|17.58|1
1651453600000|2022-05-02 01:06:40|17.79|17.59|17.79|17.59|17.79|17.59|17.78|17.58|5
1651453610000|2022-05-02 01:06:50|17.78|17.58|17.78|17.58|17.78|17.58|17.78|17.58|1
1651453620000|2022-05-02 01:07:00|17.79|17.59|17.78|17.58|17.79|17.59|17.78|17.58|2
1651453630000|2022-05-02 01:07:10|17.79|17.59|17.8|17.6|17.8|17.6|17.78|17.58|3
1651453640000|2022-05-02 01:07:20|17.79|17.59|17.8|17.6|17.8|17.6|17.79|17.59|2
1651453650000|2022-05-02 01:07:30|17.79|17.59|17.79|17.59|17.79|17.59|17.79|17.59|1
1651453700000|2022-05-02 01:08:20|17.8|17.6|17.8|17.6|17.8|17.6|17.8|17.6|1
1651453720000|2022-05-02 01:08:40|17.81|17.61|17.81|17.61|17.81|17.61|17.8|17.6|5
1651453760000|2022-05-02 01:09:20|17.82|17.62|17.83|17.63|17.83|17.63|17.82|17.62|2
1651453770000|2022-05-02 01:09:30|17.82|17.62|17.82|17.62|17.82|17.62|17.82|17.62|1
1651453780000|2022-05-02 01:09:40|17.83|17.63|17.83|17.63|17.83|17.63|17.82|17.62|5
1651453790000|2022-05-02 01:09:50|17.84|17.64|17.84|17.64|17.84|17.64|17.84|17.64|1
1651453800000|2022-05-02 01:10:00|17.85|17.65|17.84|17.64|17.85|17.65|17.84|17.64|4
1651453810000|2022-05-02 01:10:10|17.83|17.63|17.83|17.63|17.83|17.63|17.83|17.63|1
1651453820000|2022-05-02 01:10:20|17.82|17.62|17.82|17.62|17.83|17.63|17.82|17.62|3
1651453830000|2022-05-02 01:10:30|17.83|17.63|17.83|17.63|17.83|17.63|17.83|17.63|1
1651453840000|2022-05-02 01:10:40|17.84|17.64|17.84|17.64|17.84|17.64|17.84|17.64|1
1651453850000|2022-05-02 01:10:50|17.83|17.63|17.83|17.63|17.83|17.63|17.83|17.63|1
1651453860000|2022-05-02 01:11:00|17.84|17.64|17.84|17.64|17.84|17.64|17.84|17.64|1
1651453870000|2022-05-02 01:11:10|17.83|17.63|17.83|17.63|17.83|17.63|17.83|17.63|1
1651454000000|2022-05-02 01:13:20|17.84|17.64|17.84|17.64|17.84|17.64|17.84|17.64|1
1651454040000|2022-05-02 01:14:00|17.85|17.65|17.84|17.64|17.85|17.65|17.84|17.64|6
1651454050000|2022-05-02 01:14:10|17.83|17.63|17.83|17.63|17.84|17.64|17.83|17.63|3
1651454060000|2022-05-02 01:14:20|17.84|17.64|17.84|17.64|17.84|17.64|17.84|17.64|1
1651454100000|2022-05-02 01:15:00|17.83|17.63|17.83|17.63|17.83|17.63|17.83|17.63|1
1651454110000|2022-05-02 01:15:10|17.82|17.62|17.82|17.62|17.83|17.63|17.82|17.62|3
1651454130000|2022-05-02 01:15:30|17.81|17.61|17.81|17.61|17.82|17.62|17.81|17.61|5
1651454140000|2022-05-02 01:15:40|17.82|17.62|17.82|17.62|17.82|17.62|17.81|17.61|7
1651454150000|2022-05-02 01:15:50|17.83|17.63|17.83|17.63|17.83|17.63|17.83|17.63|1
1651454160000|2022-05-02 01:16:00|17.84|17.64|17.83|17.63|17.84|17.64|17.82|17.62|3
1651454170000|2022-05-02 01:16:10|17.82|17.62|17.82|17.62|17.82|17.62|17.82|17.62|1
1651454180000|2022-05-02 01:16:20|17.81|17.61|17.81|17.61|17.81|17.61|17.81|17.61|1
1651454190000|2022-05-02 01:16:30|17.82|17.62|17.81|17.61|17.82|17.62|17.81|17.61|2
1651454200000|2022-05-02 01:16:40|17.82|17.62|17.82|17.62|17.82|17.62|17.82|17.62|1
1651454240000|2022-05-02 01:17:20|17.83|17.63|17.83|17.63|17.83|17.63|17.83|17.63|1
1651454270000|2022-05-02 01:17:50|17.82|17.62|17.82|17.62|17.83|17.63|17.82|17.62|3
1651454410000|2022-05-02 01:20:10|17.83|17.63|17.82|17.62|17.83|17.63|17.82|17.62|2
1651454430000|2022-05-02 01:20:30|17.81|17.61|17.82|17.62|17.82|17.62|17.81|17.61|2
1651454440000|2022-05-02 01:20:40|17.81|17.61|17.82|17.62|17.82|17.62|17.81|17.61|4
1651454450000|2022-05-02 01:20:50|17.81|17.61|17.82|17.62|17.82|17.62|17.81|17.61|4
1651454460000|2022-05-02 01:21:00|17.81|17.61|17.81|17.61|17.82|17.62|17.81|17.61|9
1651454470000|2022-05-02 01:21:10|17.82|17.62|17.81|17.61|17.82|17.62|17.81|17.61|2
1651454490000|2022-05-02 01:21:30|17.82|17.62|17.82|17.62|17.82|17.62|17.81|17.61|5
1651454520000|2022-05-02 01:22:00|17.81|17.61|17.82|17.62|17.82|17.62|17.81|17.61|6
1651454530000|2022-05-02 01:22:10|17.81|17.61|17.82|17.62|17.82|17.62|17.81|17.61|2
1651454570000|2022-05-02 01:22:50|17.81|17.61|17.82|17.62|17.82|17.62|17.81|17.61|4
1651454590000|2022-05-02 01:23:10|17.83|17.63|17.83|17.63|17.83|17.63|17.83|17.63|1
1651454600000|2022-05-02 01:23:20|17.82|17.62|17.82|17.62|17.82|17.62|17.82|17.62|1
1651454620000|2022-05-02 01:23:40|17.83|17.63|17.82|17.62|17.83|17.63|17.82|17.62|2
1651454660000|2022-05-02 01:24:20|17.81|17.61|17.81|17.61|17.82|17.62|17.81|17.61|7
1651454670000|2022-05-02 01:24:30|17.82|17.62|17.81|17.61|17.82|17.62|17.81|17.61|2
1651454680000|2022-05-02 01:24:40|17.82|17.62|17.81|17.61|17.82|17.62|17.81|17.61|4
1651454690000|2022-05-02 01:24:50|17.82|17.62|17.82|17.62|17.82|17.62|17.81|17.61|3
1651454700000|2022-05-02 01:25:00|17.83|17.63|17.82|17.62|17.83|17.63|17.82|17.62|2
1651454720000|2022-05-02 01:25:20|17.83|17.63|17.82|17.62|17.83|17.63|17.82|17.62|2
1651454730000|2022-05-02 01:25:30|17.83|17.63|17.83|17.63|17.83|17.63|17.83|17.63|1
1651454780000|2022-05-02 01:26:20|17.82|17.62|17.82|17.62|17.82|17.62|17.82|17.62|1
1651454790000|2022-05-02 01:26:30|17.81|17.61|17.81|17.61|17.81|17.61|17.81|17.61|1
1651454800000|2022-05-02 01:26:40|17.82|17.62|17.81|17.61|17.82|17.62|17.8|17.6|4
1651454810000|2022-05-02 01:26:50|17.8|17.6|17.8|17.6|17.81|17.61|17.8|17.6|5
1651454820000|2022-05-02 01:27:00|17.81|17.61|17.81|17.61|17.81|17.61|17.81|17.61|1
1651454860000|2022-05-02 01:27:40|17.8|17.6|17.81|17.61|17.81|17.61|17.8|17.6|6
1651454870000|2022-05-02 01:27:50|17.8|17.6|17.8|17.6|17.8|17.6|17.8|17.6|1
1651454890000|2022-05-02 01:28:10|17.81|17.61|17.8|17.6|17.81|17.61|17.8|17.6|2
1651454900000|2022-05-02 01:28:20|17.81|17.61|17.8|17.6|17.81|17.61|17.8|17.6|2
1651454910000|2022-05-02 01:28:30|17.81|17.61|17.8|17.6|17.81|17.61|17.8|17.6|2
1651454930000|2022-05-02 01:28:50|17.81|17.61|17.8|17.6|17.81|17.61|17.8|17.6|4
1651454940000|2022-05-02 01:29:00|17.81|17.61|17.81|17.61|17.81|17.61|17.81|17.61|1
1651454960000|2022-05-02 01:29:20|17.82|17.62|17.82|17.62|17.82|17.62|17.82|17.62|1
1651454980000|2022-05-02 01:29:40|17.81|17.61|17.81|17.61|17.81|17.61|17.81|17.61|1
1651455020000|2022-05-02 01:30:20|17.82|17.62|17.81|17.61|17.82|17.62|17.81|17.61|2
1651455030000|2022-05-02 01:30:30|17.82|17.62|17.81|17.61|17.82|17.62|17.81|17.61|2
1651455040000|2022-05-02 01:30:40|17.8|17.6|17.8|17.6|17.81|17.61|17.8|17.6|3
1651455050000|2022-05-02 01:30:50|17.81|17.61|17.81|17.61|17.81|17.61|17.8|17.6|3
1651455060000|2022-05-02 01:31:00|17.8|17.6|17.8|17.6|17.81|17.61|17.8|17.6|3
1651455110000|2022-05-02 01:31:50|17.79|17.59|17.79|17.59|17.8|17.6|17.79|17.59|3
1651455120000|2022-05-02 01:32:00|17.78|17.58|17.78|17.58|17.78|17.58|17.78|17.58|1
1651455130000|2022-05-02 01:32:10|17.77|17.57|17.77|17.57|17.78|17.58|17.76|17.56|7
1651455140000|2022-05-02 01:32:20|17.76|17.56|17.76|17.56|17.77|17.57|17.76|17.56|5
1651455160000|2022-05-02 01:32:40|17.75|17.55|17.75|17.55|17.75|17.55|17.74|17.54|3
1651455170000|2022-05-02 01:32:50|17.74|17.54|17.74|17.54|17.74|17.54|17.74|17.54|1
1651455180000|2022-05-02 01:33:00|17.75|17.55|17.75|17.55|17.75|17.55|17.75|17.55|1
1651455190000|2022-05-02 01:33:10|17.74|17.54|17.73|17.53|17.74|17.54|17.73|17.53|2
1651455210000|2022-05-02 01:33:30|17.74|17.54|17.74|17.54|17.74|17.54|17.74|17.54|1
1651455220000|2022-05-02 01:33:40|17.73|17.53|17.73|17.53|17.73|17.53|17.73|17.53|1
1651455230000|2022-05-02 01:33:50|17.74|17.54|17.74|17.54|17.74|17.54|17.73|17.53|3
1651455240000|2022-05-02 01:34:00|17.73|17.53|17.73|17.53|17.73|17.53|17.73|17.53|1
1651455250000|2022-05-02 01:34:10|17.74|17.54|17.74|17.54|17.74|17.54|17.73|17.53|3
1651455260000|2022-05-02 01:34:20|17.73|17.53|17.74|17.54|17.74|17.54|17.73|17.53|2
1651455290000|2022-05-02 01:34:50|17.75|17.55|17.75|17.55|17.75|17.55|17.75|17.55|1
1651455310000|2022-05-02 01:35:10|17.74|17.54|17.74|17.54|17.74|17.54|17.73|17.53|3
1651455320000|2022-05-02 01:35:20|17.73|17.53|17.74|17.54|17.74|17.54|17.73|17.53|10
1651455330000|2022-05-02 01:35:30|17.73|17.53|17.74|17.54|17.74|17.54|17.73|17.53|4
1651455350000|2022-05-02 01:35:50|17.75|17.55|17.75|17.55|17.75|17.55|17.75|17.55|1
1651455360000|2022-05-02 01:36:00|17.74|17.54|17.74|17.54|17.75|17.55|17.74|17.54|3
1651455510000|2022-05-02 01:38:30|17.75|17.55|17.75|17.55|17.75|17.55|17.75|17.55|1
1651455520000|2022-05-02 01:38:40|17.76|17.56|17.76|17.56|17.76|17.56|17.76|17.56|1
1651455560000|2022-05-02 01:39:20|17.75|17.55|17.76|17.56|17.76|17.56|17.75|17.55|10
1651455590000|2022-05-02 01:39:50|17.75|17.55|17.75|17.55|17.76|17.56|17.75|17.55|3
1651455620000|2022-05-02 01:40:20|17.76|17.56|17.76|17.56|17.76|17.56|17.75|17.55|3
1651455640000|2022-05-02 01:40:40|17.77|17.57|17.77|17.57|17.77|17.57|17.77|17.57|1
1651455700000|2022-05-02 01:41:40|17.78|17.58|17.78|17.58|17.78|17.58|17.78|17.58|1
1651455720000|2022-05-02 01:42:00|17.77|17.57|17.77|17.57|17.78|17.58|17.77|17.57|3
1651455730000|2022-05-02 01:42:10|17.78|17.58|17.78|17.58|17.78|17.58|17.77|17.57|7
1651455740000|2022-05-02 01:42:20|17.77|17.57|17.77|17.57|17.77|17.57|17.77|17.57|1
1651455760000|2022-05-02 01:42:40|17.76|17.56|17.76|17.56|17.76|17.56|17.76|17.56|1
1651455770000|2022-05-02 01:42:50|17.77|17.57|17.76|17.56|17.77|17.57|17.76|17.56|4
1651455780000|2022-05-02 01:43:00|17.77|17.57|17.77|17.57|17.77|17.57|17.77|17.57|1
1651455790000|2022-05-02 01:43:10|17.78|17.58|17.78|17.58|17.78|17.58|17.77|17.57|3
1651455870000|2022-05-02 01:44:30|17.79|17.59|17.79|17.59|17.79|17.59|17.79|17.59|1
1651455890000|2022-05-02 01:44:50|17.78|17.58|17.78|17.58|17.78|17.58|17.78|17.58|1
1651455960000|2022-05-02 01:46:00|17.79|17.59|17.79|17.59|17.79|17.59|17.78|17.58|5
1651455970000|2022-05-02 01:46:10|17.78|17.58|17.78|17.58|17.78|17.58|17.78|17.58|1
1651455980000|2022-05-02 01:46:20|17.79|17.59|17.78|17.58|17.79|17.59|17.78|17.58|2
1651455990000|2022-05-02 01:46:30|17.79|17.59|17.78|17.58|17.79|17.59|17.78|17.58|2
1651456040000|2022-05-02 01:47:20|17.79|17.59|17.79|17.59|17.79|17.59|17.78|17.58|5
1651456050000|2022-05-02 01:47:30|17.78|17.58|17.76|17.56|17.78|17.58|17.76|17.56|13
1651456080000|2022-05-02 01:48:00|17.77|17.57|17.76|17.56|17.77|17.57|17.76|17.56|6
1651456090000|2022-05-02 01:48:10|17.77|17.57|17.76|17.56|17.77|17.57|17.76|17.56|4
1651456150000|2022-05-02 01:49:10|17.75|17.55|17.74|17.54|17.75|17.55|17.74|17.54|2
1651456160000|2022-05-02 01:49:20|17.75|17.55|17.74|17.54|17.75|17.55|17.74|17.54|2
1651456170000|2022-05-02 01:49:30|17.75|17.55|17.75|17.55|17.75|17.55|17.75|17.55|1
1651456270000|2022-05-02 01:51:10|17.74|17.54|17.75|17.55|17.75|17.55|17.74|17.54|2
1651456290000|2022-05-02 01:51:30|17.76|17.56|17.76|17.56|17.76|17.56|17.76|17.56|1
1651456320000|2022-05-02 01:52:00|17.75|17.55|17.75|17.55|17.76|17.56|17.75|17.55|3
1651456390000|2022-05-02 01:53:10|17.76|17.56|17.76|17.56|17.76|17.56|17.75|17.55|3
1651456400000|2022-05-02 01:53:20|17.75|17.55|17.75|17.55|17.76|17.56|17.75|17.55|3
1651456440000|2022-05-02 01:54:00|17.74|17.54|17.74|17.54|17.75|17.55|17.74|17.54|5
1651456490000|2022-05-02 01:54:50|17.73|17.53|17.74|17.54|17.74|17.54|17.73|17.53|2
1651456500000|2022-05-02 01:55:00|17.73|17.53|17.73|17.53|17.73|17.53|17.73|17.53|1
1651456510000|2022-05-02 01:55:10|17.72|17.52|17.73|17.53|17.73|17.53|17.72|17.52|2
1651456570000|2022-05-02 01:56:10|17.72|17.52|17.72|17.52|17.73|17.53|17.72|17.52|5
1651456580000|2022-05-02 01:56:20|17.73|17.53|17.72|17.52|17.73|17.53|17.72|17.52|2
1651456590000|2022-05-02 01:56:30|17.71|17.51|17.72|17.52|17.72|17.52|17.71|17.51|4
1651456600000|2022-05-02 01:56:40|17.71|17.51|17.71|17.51|17.71|17.51|17.71|17.51|1
1651456630000|2022-05-02 01:57:10|17.72|17.52|17.72|17.52|17.72|17.52|17.72|17.52|1
1651456660000|2022-05-02 01:57:40|17.71|17.51|17.71|17.51|17.72|17.52|17.71|17.51|5
1651456680000|2022-05-02 01:58:00|17.7|17.5|17.7|17.5|17.7|17.5|17.7|17.5|1
1651456690000|2022-05-02 01:58:10|17.71|17.51|17.71|17.51|17.72|17.52|17.71|17.51|3
1651456710000|2022-05-02 01:58:30|17.72|17.52|17.71|17.51|17.72|17.52|17.71|17.51|2
1651456740000|2022-05-02 01:59:00|17.7|17.5|17.7|17.5|17.7|17.5|17.7|17.5|1
1651456750000|2022-05-02 01:59:10|17.71|17.51|17.69|17.49|17.71|17.51|17.69|17.49|3
1651456760000|2022-05-02 01:59:20|17.7|17.5|17.7|17.5|17.7|17.5|17.7|17.5|1
1651456770000|2022-05-02 01:59:30|17.69|17.49|17.69|17.49|17.69|17.49|17.69|17.49|1
1651456790000|2022-05-02 01:59:50|17.68|17.48|17.68|17.48|17.69|17.49|17.68|17.48|3
1651456800000|2022-05-02 02:00:00|17.67|17.47|17.67|17.47|17.67|17.47|17.67|17.47|1
1651456830000|2022-05-02 02:00:30|17.66|17.46|17.66|17.46|17.66|17.46|17.66|17.46|1
1651456840000|2022-05-02 02:00:40|17.67|17.47|17.66|17.46|17.67|17.47|17.66|17.46|6
1651456850000|2022-05-02 02:00:50|17.65|17.45|17.65|17.45|17.65|17.45|17.65|17.45|1
1651456860000|2022-05-02 02:01:00|17.66|17.46|17.65|17.45|17.66|17.46|17.65|17.45|4
1651456870000|2022-05-02 02:01:10|17.66|17.46|17.65|17.45|17.66|17.46|17.64|17.44|4
1651456880000|2022-05-02 02:01:20|17.64|17.44|17.65|17.45|17.65|17.45|17.64|17.44|4
1651456890000|2022-05-02 02:01:30|17.64|17.44|17.65|17.45|17.65|17.45|17.64|17.44|2
1651456900000|2022-05-02 02:01:40|17.64|17.44|17.65|17.45|17.65|17.45|17.64|17.44|4
1651456970000|2022-05-02 02:02:50|17.66|17.46|17.65|17.45|17.66|17.46|17.65|17.45|4
1651456980000|2022-05-02 02:03:00|17.66|17.46|17.65|17.45|17.66|17.46|17.65|17.45|4
1651456990000|2022-05-02 02:03:10|17.66|17.46|17.66|17.46|17.66|17.46|17.66|17.46|1
1651457010000|2022-05-02 02:03:30|17.65|17.45|17.65|17.45|17.65|17.45|17.65|17.45|1
1651457020000|2022-05-02 02:03:40|17.66|17.46|17.65|17.45|17.66|17.46|17.65|17.45|2
1651457130000|2022-05-02 02:05:30|17.64|17.44|17.65|17.45|17.65|17.45|17.64|17.44|4
1651457160000|2022-05-02 02:06:00|17.64|17.44|17.64|17.44|17.65|17.45|17.64|17.44|3
1651457210000|2022-05-02 02:06:50|17.65|17.45|17.65|17.45|17.65|17.45|17.64|17.44|3
1651457220000|2022-05-02 02:07:00|17.64|17.44|17.64|17.44|17.65|17.45|17.64|17.44|7
1651457230000|2022-05-02 02:07:10|17.65|17.45|17.64|17.44|17.65|17.45|17.64|17.44|4
1651457260000|2022-05-02 02:07:40|17.65|17.45|17.64|17.44|17.65|17.45|17.64|17.44|2
1651457270000|2022-05-02 02:07:50|17.65|17.45|17.64|17.44|17.65|17.45|17.64|17.44|2
1651457290000|2022-05-02 02:08:10|17.65|17.45|17.65|17.45|17.65|17.45|17.65|17.45|1
1651457310000|2022-05-02 02:08:30|17.66|17.46|17.66|17.46|17.66|17.46|17.66|17.46|1
1651457320000|2022-05-02 02:08:40|17.67|17.47|17.66|17.46|17.67|17.47|17.66|17.46|2
1651457330000|2022-05-02 02:08:50|17.67|17.47|17.67|17.47|17.67|17.47|17.66|17.46|5
1651457340000|2022-05-02 02:09:00|17.66|17.46|17.66|17.46|17.67|17.47|17.66|17.46|3
1651457400000|2022-05-02 02:10:00|17.65|17.45|17.66|17.46|17.66|17.46|17.65|17.45|6
1651457420000|2022-05-02 02:10:20|17.67|17.47|17.67|17.47|17.67|17.47|17.66|17.46|3
1651457480000|2022-05-02 02:11:20|17.66|17.46|17.66|17.46|17.67|17.47|17.66|17.46|3
1651457500000|2022-05-02 02:11:40|17.67|17.47|17.67|17.47|17.67|17.47|17.67|17.47|1
1651457540000|2022-05-02 02:12:20|17.66|17.46|17.66|17.46|17.66|17.46|17.66|17.46|1
1651457580000|2022-05-02 02:13:00|17.65|17.45|17.65|17.45|17.66|17.46|17.65|17.45|3
1651457610000|2022-05-02 02:13:30|17.66|17.46|17.66|17.46|17.66|17.46|17.66|17.46|1
1651457680000|2022-05-02 02:14:40|17.65|17.45|17.65|17.45|17.66|17.46|17.65|17.45|9
1651457690000|2022-05-02 02:14:50|17.66|17.46|17.65|17.45|17.66|17.46|17.65|17.45|2
1651457720000|2022-05-02 02:15:20|17.66|17.46|17.66|17.46|17.66|17.46|17.65|17.45|3
1651457730000|2022-05-02 02:15:30|17.65|17.45|17.65|17.45|17.66|17.46|17.65|17.45|3
1651457740000|2022-05-02 02:15:40|17.66|17.46|17.66|17.46|17.66|17.46|17.66|17.46|1
1651457770000|2022-05-02 02:16:10|17.65|17.45|17.66|17.46|17.66|17.46|17.65|17.45|2
1651457790000|2022-05-02 02:16:30|17.65|17.45|17.65|17.45|17.66|17.46|17.65|17.45|3
1651458010000|2022-05-02 02:20:10|17.66|17.46|17.66|17.46|17.66|17.46|17.66|17.46|1
1651458030000|2022-05-02 02:20:30|17.65|17.45|17.65|17.45|17.65|17.45|17.65|17.45|1
1651458060000|2022-05-02 02:21:00|17.64|17.44|17.63|17.43|17.64|17.44|17.63|17.43|2
1651458070000|2022-05-02 02:21:10|17.64|17.44|17.63|17.43|17.64|17.44|17.63|17.43|2
1651458080000|2022-05-02 02:21:20|17.62|17.42|17.62|17.42|17.62|17.42|17.62|17.42|1
1651458090000|2022-05-02 02:21:30|17.63|17.43|17.62|17.42|17.63|17.43|17.62|17.42|2
1651458110000|2022-05-02 02:21:50|17.63|17.43|17.63|17.43|17.63|17.43|17.63|17.43|1
1651458120000|2022-05-02 02:22:00|17.62|17.42|17.62|17.42|17.62|17.42|17.62|17.42|1
1651458130000|2022-05-02 02:22:10|17.63|17.43|17.63|17.43|17.63|17.43|17.63|17.43|1
1651458150000|2022-05-02 02:22:30|17.62|17.42|17.62|17.42|17.62|17.42|17.62|17.42|1
1651458230000|2022-05-02 02:23:50|17.63|17.43|17.63|17.43|17.63|17.43|17.63|17.43|1
1651458240000|2022-05-02 02:24:00|17.62|17.42|17.63|17.43|17.63|17.43|17.62|17.42|2
1651458250000|2022-05-02 02:24:10|17.62|17.42|17.63|17.43|17.63|17.43|17.62|17.42|4
1651458300000|2022-05-02 02:25:00|17.64|17.44|17.64|17.44|17.64|17.44|17.64|17.44|1
1651458310000|2022-05-02 02:25:10|17.65|17.45|17.64|17.44|17.65|17.45|17.64|17.44|2
1651458350000|2022-05-02 02:25:50|17.63|17.43|17.64|17.44|17.64|17.44|17.63|17.43|6
1651458390000|2022-05-02 02:26:30|17.65|17.45|17.65|17.45|17.65|17.45|17.65|17.45|1
1651458440000|2022-05-02 02:27:20|17.66|17.46|17.66|17.46|17.66|17.46|17.65|17.45|5
1651458460000|2022-05-02 02:27:40|17.65|17.45|17.65|17.45|17.65|17.45|17.65|17.45|1
1651458470000|2022-05-02 02:27:50|17.66|17.46|17.66|17.46|17.66|17.46|17.65|17.45|5
1651458480000|2022-05-02 02:28:00|17.65|17.45|17.66|17.46|17.66|17.46|17.65|17.45|4
1651458500000|2022-05-02 02:28:20|17.67|17.47|17.67|17.47|17.67|17.47|17.67|17.47|1
1651458530000|2022-05-02 02:28:50|17.68|17.48|17.66|17.46|17.68|17.48|17.66|17.46|5
1651458600000|2022-05-02 02:30:00|17.67|17.47|17.67|17.47|17.67|17.47|17.67|17.47|1
1651458630000|2022-05-02 02:30:30|17.68|17.48|17.68|17.48|17.68|17.48|17.68|17.48|1
1651458680000|2022-05-02 02:31:20|17.67|17.47|17.67|17.47|17.67|17.47|17.67|17.47|1
1651458690000|2022-05-02 02:31:30|17.68|17.48|17.67|17.47|17.68|17.48|17.67|17.47|6
1651458700000|2022-05-02 02:31:40|17.68|17.48|17.68|17.48|17.68|17.48|17.67|17.47|3
1651458720000|2022-05-02 02:32:00|17.69|17.49|17.68|17.48|17.69|17.49|17.68|17.48|4
1651458730000|2022-05-02 02:32:10|17.69|17.49|17.7|17.5|17.7|17.5|17.69|17.49|2
1651458760000|2022-05-02 02:32:40|17.69|17.49|17.69|17.49|17.7|17.5|17.69|17.49|5
1651458820000|2022-05-02 02:33:40|17.68|17.48|17.68|17.48|17.68|17.48|17.68|17.48|1
1651458830000|2022-05-02 02:33:50|17.69|17.49|17.69|17.49|17.69|17.49|17.68|17.48|13
1651458900000|2022-05-02 02:35:00|17.68|17.48|17.68|17.48|17.68|17.48|17.68|17.48|1
1651458910000|2022-05-02 02:35:10|17.69|17.49|17.69|17.49|17.69|17.49|17.69|17.49|1
1651458930000|2022-05-02 02:35:30|17.68|17.48|17.69|17.49|17.69|17.49|17.68|17.48|2
1651459000000|2022-05-02 02:36:40|17.7|17.5|17.7|17.5|17.7|17.5|17.7|17.5|1
1651459020000|2022-05-02 02:37:00|17.69|17.49|17.69|17.49|17.7|17.5|17.69|17.49|5
1651459030000|2022-05-02 02:37:10|17.7|17.5|17.7|17.5|17.7|17.5|17.7|17.5|1
1651459040000|2022-05-02 02:37:20|17.69|17.49|17.69|17.49|17.69|17.49|17.69|17.49|1
1651459080000|2022-05-02 02:38:00|17.68|17.48|17.68|17.48|17.69|17.49|17.68|17.48|3
1651459090000|2022-05-02 02:38:10|17.69|17.49|17.68|17.48|17.69|17.49|17.68|17.48|2
1651459100000|2022-05-02 02:38:20|17.69|17.49|17.68|17.48|17.69|17.49|17.68|17.48|2
1651459110000|2022-05-02 02:38:30|17.69|17.49|17.68|17.48|17.69|17.49|17.68|17.48|2
1651459530000|2022-05-02 02:45:30|17.67|17.47|17.67|17.47|17.67|17.47|17.67|17.47|1
1651459540000|2022-05-02 02:45:40|17.68|17.48|17.68|17.48|17.68|17.48|17.68|17.48|1
1651459630000|2022-05-02 02:47:10|17.67|17.47|17.67|17.47|17.68|17.48|17.67|17.47|5
1651459640000|2022-05-02 02:47:20|17.68|17.48|17.68|17.48|17.68|17.48|17.68|17.48|1
1651459650000|2022-05-02 02:47:30|17.67|17.47|17.67|17.47|17.67|17.47|17.67|17.47|1
1651459660000|2022-05-02 02:47:40|17.68|17.48|17.68|17.48|17.68|17.48|17.68|17.48|1
1651459670000|2022-05-02 02:47:50|17.67|17.47|17.67|17.47|17.67|17.47|17.67|17.47|1
1651459680000|2022-05-02 02:48:00|17.68|17.48|17.66|17.46|17.68|17.48|17.66|17.46|5
1651459710000|2022-05-02 02:48:30|17.65|17.45|17.65|17.45|17.66|17.46|17.65|17.45|7
1651459740000|2022-05-02 02:49:00|17.66|17.46|17.65|17.45|17.66|17.46|17.65|17.45|2
1651459790000|2022-05-02 02:49:50|17.66|17.46|17.66|17.46|17.66|17.46|17.66|17.46|1
1651459900000|2022-05-02 02:51:40|17.67|17.47|17.67|17.47|17.67|17.47|17.67|17.47|1
1651459910000|2022-05-02 02:51:50|17.68|17.48|17.68|17.48|17.68|17.48|17.68|17.48|1
1651460160000|2022-05-02 02:56:00|17.69|17.49|17.68|17.48|17.69|17.49|17.68|17.48|2
1651460200000|2022-05-02 02:56:40|17.69|17.49|17.69|17.49|17.69|17.49|17.69|17.49|1
1651460240000|2022-05-02 02:57:20|17.68|17.48|17.68|17.48|17.68|17.48|17.68|17.48|1
1651460250000|2022-05-02 02:57:30|17.69|17.49|17.68|17.48|17.69|17.49|17.68|17.48|10
1651460260000|2022-05-02 02:57:40|17.69|17.49|17.69|17.49|17.69|17.49|17.68|17.48|5
1651460270000|2022-05-02 02:57:50|17.68|17.48|17.68|17.48|17.68|17.48|17.68|17.48|1
1651460290000|2022-05-02 02:58:10|17.67|17.47|17.67|17.47|17.67|17.47|17.67|17.47|1
1651460300000|2022-05-02 02:58:20|17.66|17.46|17.65|17.45|17.66|17.46|17.64|17.44|3
1651460350000|2022-05-02 02:59:10|17.66|17.46|17.66|17.46|17.66|17.46|17.66|17.46|1
1651460360000|2022-05-02 02:59:20|17.65|17.45|17.66|17.46|17.66|17.46|17.65|17.45|2
1651460430000|2022-05-02 03:00:30|17.67|17.47|17.66|17.46|17.67|17.47|17.66|17.46|2
1651460440000|2022-05-02 03:00:40|17.67|17.47|17.67|17.47|17.67|17.47|17.67|17.47|1
1651460460000|2022-05-02 03:01:00|17.68|17.48|17.68|17.48|17.68|17.48|17.68|17.48|1
1651460520000|2022-05-02 03:02:00|17.67|17.47|17.67|17.47|17.67|17.47|17.67|17.47|1
1651460580000|2022-05-02 03:03:00|17.68|17.48|17.68|17.48|17.68|17.48|17.68|17.48|1
1651460590000|2022-05-02 03:03:10|17.67|17.47|17.67|17.47|17.67|17.47|17.67|17.47|1
1651460600000|2022-05-02 03:03:20|17.68|17.48|17.68|17.48|17.68|17.48|17.68|17.48|1
1651460610000|2022-05-02 03:03:30|17.67|17.47|17.68|17.48|17.68|17.48|17.67|17.47|2
1651460620000|2022-05-02 03:03:40|17.67|17.47|17.67|17.47|17.67|17.47|17.67|17.47|1
1651460630000|2022-05-02 03:03:50|17.68|17.48|17.68|17.48|17.68|17.48|17.67|17.47|3
1651460680000|2022-05-02 03:04:40|17.67|17.47|17.67|17.47|17.67|17.47|17.67|17.47|1
1651460720000|2022-05-02 03:05:20|17.68|17.48|17.68|17.48|17.68|17.48|17.68|17.48|1
1651460780000|2022-05-02 03:06:20|17.67|17.47|17.67|17.47|17.68|17.48|17.67|17.47|3
1651460840000|2022-05-02 03:07:20|17.66|17.46|17.66|17.46|17.66|17.46|17.66|17.46|1
1651460960000|2022-05-02 03:09:20|17.65|17.45|17.65|17.45|17.65|17.45|17.65|17.45|1
1651460970000|2022-05-02 03:09:30|17.64|17.44|17.64|17.44|17.64|17.44|17.64|17.44|1
1651460980000|2022-05-02 03:09:40|17.65|17.45|17.65|17.45|17.65|17.45|17.65|17.45|1
1651460990000|2022-05-02 03:09:50|17.66|17.46|17.66|17.46|17.66|17.46|17.65|17.45|3
1651461000000|2022-05-02 03:10:00|17.65|17.45|17.65|17.45|17.65|17.45|17.65|17.45|1
1651461130000|2022-05-02 03:12:10|17.64|17.44|17.64|17.44|17.64|17.44|17.64|17.44|1
1651461140000|2022-05-02 03:12:20|17.63|17.43|17.63|17.43|17.64|17.44|17.63|17.43|3
1651461160000|2022-05-02 03:12:40|17.62|17.42|17.62|17.42|17.62|17.42|17.62|17.42|1
1651461180000|2022-05-02 03:13:00|17.63|17.43|17.63|17.43|17.63|17.43|17.63|17.43|1
1651461210000|2022-05-02 03:13:30|17.64|17.44|17.64|17.44|17.64|17.44|17.63|17.43|3
1651461220000|2022-05-02 03:13:40|17.63|17.43|17.63|17.43|17.64|17.44|17.63|17.43|3
1651461260000|2022-05-02 03:14:20|17.62|17.42|17.62|17.42|17.63|17.43|17.62|17.42|5
1651461270000|2022-05-02 03:14:30|17.63|17.43|17.63|17.43|17.63|17.43|17.63|17.43|1
1651461280000|2022-05-02 03:14:40|17.62|17.42|17.63|17.43|17.63|17.43|17.62|17.42|2
1651461290000|2022-05-02 03:14:50|17.62|17.42|17.62|17.42|17.63|17.43|17.62|17.42|9
1651461300000|2022-05-02 03:15:00|17.61|17.41|17.61|17.41|17.62|17.42|17.61|17.41|9
1651461310000|2022-05-02 03:15:10|17.62|17.42|17.62|17.42|17.62|17.42|17.62|17.42|1
1651461330000|2022-05-02 03:15:30|17.63|17.43|17.62|17.42|17.63|17.43|17.62|17.42|2
1651461350000|2022-05-02 03:15:50|17.63|17.43|17.63|17.43|17.63|17.43|17.63|17.43|1
1651461390000|2022-05-02 03:16:30|17.64|17.44|17.64|17.44|17.64|17.44|17.64|17.44|1
1651461410000|2022-05-02 03:16:50|17.63|17.43|17.64|17.44|17.64|17.44|17.63|17.43|2
1651461450000|2022-05-02 03:17:30|17.63|17.43|17.63|17.43|17.63|17.43|17.63|17.43|1
1651461480000|2022-05-02 03:18:00|17.62|17.42|17.63|17.43|17.63|17.43|17.62|17.42|2
1651461490000|2022-05-02 03:18:10|17.62|17.42|17.62|17.42|17.62|17.42|17.62|17.42|1
1651461540000|2022-05-02 03:19:00|17.61|17.41|17.61|17.41|17.61|17.41|17.61|17.41|1
1651461560000|2022-05-02 03:19:20|17.62|17.42|17.62|17.42|17.62|17.42|17.61|17.41|5
1651461730000|2022-05-02 03:22:10|17.61|17.41|17.61|17.41|17.61|17.41|17.61|17.41|1
1651461980000|2022-05-02 03:26:20|17.6|17.4|17.6|17.4|17.6|17.4|17.6|17.4|1
1651462050000|2022-05-02 03:27:30|17.61|17.41|17.61|17.41|17.61|17.41|17.6|17.4|3
1651462200000|2022-05-02 03:30:00|17.6|17.4|17.6|17.4|17.6|17.4|17.6|17.4|1
1651462210000|2022-05-02 03:30:10|17.61|17.41|17.6|17.4|17.61|17.41|17.6|17.4|2
1651462220000|2022-05-02 03:30:20|17.61|17.41|17.6|17.4|17.61|17.41|17.6|17.4|2
1651462230000|2022-05-02 03:30:30|17.61|17.41|17.61|17.41|17.61|17.41|17.6|17.4|3
1651462260000|2022-05-02 03:31:00|17.6|17.4|17.61|17.41|17.61|17.41|17.6|17.4|2
1651462270000|2022-05-02 03:31:10|17.62|17.42|17.62|17.42|17.62|17.42|17.62|17.42|1
1651462290000|2022-05-02 03:31:30|17.61|17.41|17.62|17.42|17.62|17.42|17.61|17.41|2
1651462300000|2022-05-02 03:31:40|17.61|17.41|17.62|17.42|17.62|17.42|17.61|17.41|2
1651462320000|2022-05-02 03:32:00|17.61|17.41|17.61|17.41|17.61|17.41|17.61|17.41|1
1651462350000|2022-05-02 03:32:30|17.62|17.42|17.61|17.41|17.62|17.42|17.61|17.41|2
1651462360000|2022-05-02 03:32:40|17.62|17.42|17.61|17.41|17.62|17.42|17.61|17.41|2
1651462370000|2022-05-02 03:32:50|17.6|17.4|17.6|17.4|17.6|17.4|17.6|17.4|1
1651462380000|2022-05-02 03:33:00|17.61|17.41|17.61|17.41|17.61|17.41|17.6|17.4|3
1651462390000|2022-05-02 03:33:10|17.62|17.42|17.62|17.42|17.62|17.42|17.62|17.42|1
1651462420000|2022-05-02 03:33:40|17.63|17.43|17.62|17.42|17.63|17.43|17.62|17.42|4
1651462460000|2022-05-02 03:34:20|17.61|17.41|17.61|17.41|17.62|17.42|17.61|17.41|5
1651462480000|2022-05-02 03:34:40|17.62|17.42|17.61|17.41|17.62|17.42|17.61|17.41|8
1651462490000|2022-05-02 03:34:50|17.62|17.42|17.61|17.41|17.62|17.42|17.61|17.41|8
1651462500000|2022-05-02 03:35:00|17.62|17.42|17.62|17.42|17.62|17.42|17.61|17.41|3
1651462510000|2022-05-02 03:35:10|17.61|17.41|17.62|17.42|17.62|17.42|17.61|17.41|2
1651462550000|2022-05-02 03:35:50|17.63|17.43|17.64|17.44|17.64|17.44|17.63|17.43|2
1651462560000|2022-05-02 03:36:00|17.63|17.43|17.63|17.43|17.64|17.44|17.63|17.43|5
1651462570000|2022-05-02 03:36:10|17.62|17.42|17.62|17.42|17.63|17.43|17.62|17.42|5
1651462580000|2022-05-02 03:36:20|17.63|17.43|17.63|17.43|17.63|17.43|17.62|17.42|3
1651462600000|2022-05-02 03:36:40|17.62|17.42|17.62|17.42|17.62|17.42|17.62|17.42|1
1651462650000|2022-05-02 03:37:30|17.61|17.41|17.62|17.42|17.62|17.42|17.61|17.41|2
1651462690000|2022-05-02 03:38:10|17.61|17.41|17.62|17.42|17.62|17.42|17.61|17.41|4
1651462730000|2022-05-02 03:38:50|17.61|17.41|17.61|17.41|17.61|17.41|17.61|17.41|1
1651462740000|2022-05-02 03:39:00|17.62|17.42|17.62|17.42|17.62|17.42|17.62|17.42|1
1651462790000|2022-05-02 03:39:50|17.63|17.43|17.63|17.43|17.63|17.43|17.62|17.42|3
1651462800000|2022-05-02 03:40:00|17.62|17.42|17.62|17.42|17.62|17.42|17.62|17.42|1
1651462850000|2022-05-02 03:40:50|17.63|17.43|17.63|17.43|17.63|17.43|17.63|17.43|1
1651462910000|2022-05-02 03:41:50|17.64|17.44|17.64|17.44|17.64|17.44|17.64|17.44|1
1651462940000|2022-05-02 03:42:20|17.65|17.45|17.65|17.45|17.65|17.45|17.65|17.45|1
1651462950000|2022-05-02 03:42:30|17.64|17.44|17.65|17.45|17.65|17.45|17.64|17.44|2
1651462970000|2022-05-02 03:42:50|17.64|17.44|17.64|17.44|17.65|17.45|17.64|17.44|5
1651462980000|2022-05-02 03:43:00|17.65|17.45|17.64|17.44|17.65|17.45|17.64|17.44|2
1651463000000|2022-05-02 03:43:20|17.65|17.45|17.64|17.44|17.65|17.45|17.64|17.44|2
1651463010000|2022-05-02 03:43:30|17.63|17.43|17.63|17.43|17.63|17.43|17.63|17.43|1
1651463020000|2022-05-02 03:43:40|17.64|17.44|17.63|17.43|17.64|17.44|17.63|17.43|8
1651463030000|2022-05-02 03:43:50|17.64|17.44|17.63|17.43|17.64|17.44|17.63|17.43|6
1651463040000|2022-05-02 03:44:00|17.64|17.44|17.63|17.43|17.64|17.44|17.63|17.43|2
1651463060000|2022-05-02 03:44:20|17.64|17.44|17.64|17.44|17.64|17.44|17.64|17.44|1
1651463090000|2022-05-02 03:44:50|17.65|17.45|17.64|17.44|17.65|17.45|17.64|17.44|2
1651463100000|2022-05-02 03:45:00|17.65|17.45|17.64|17.44|17.65|17.45|17.64|17.44|2
1651463130000|2022-05-02 03:45:30|17.65|17.45|17.65|17.45|17.65|17.45|17.65|17.45|1
1651463160000|2022-05-02 03:46:00|17.64|17.44|17.64|17.44|17.64|17.44|17.64|17.44|1
1651463190000|2022-05-02 03:46:30|17.63|17.43|17.63|17.43|17.63|17.43|17.63|17.43|1
1651463240000|2022-05-02 03:47:20|17.64|17.44|17.63|17.43|17.64|17.44|17.63|17.43|2
1651463300000|2022-05-02 03:48:20|17.64|17.44|17.63|17.43|17.64|17.44|17.63|17.43|2
1651463310000|2022-05-02 03:48:30|17.64|17.44|17.64|17.44|17.64|17.44|17.63|17.43|5
1651463330000|2022-05-02 03:48:50|17.63|17.43|17.63|17.43|17.64|17.44|17.63|17.43|3
1651463350000|2022-05-02 03:49:10|17.64|17.44|17.63|17.43|17.64|17.44|17.63|17.43|2
1651463360000|2022-05-02 03:49:20|17.64|17.44|17.63|17.43|17.64|17.44|17.63|17.43|2
1651463400000|2022-05-02 03:50:00|17.64|17.44|17.64|17.44|17.64|17.44|17.64|17.44|1
1651463450000|2022-05-02 03:50:50|17.65|17.45|17.65|17.45|17.65|17.45|17.65|17.45|1
1651463460000|2022-05-02 03:51:00|17.64|17.44|17.65|17.45|17.65|17.45|17.64|17.44|2
1651463470000|2022-05-02 03:51:10|17.66|17.46|17.66|17.46|17.66|17.46|17.66|17.46|1
1651463520000|2022-05-02 03:52:00|17.67|17.47|17.66|17.46|17.67|17.47|17.66|17.46|6
1651463550000|2022-05-02 03:52:30|17.65|17.45|17.65|17.45|17.65|17.45|17.65|17.45|1
1651463560000|2022-05-02 03:52:40|17.66|17.46|17.65|17.45|17.66|17.46|17.65|17.45|6
1651463610000|2022-05-02 03:53:30|17.64|17.44|17.64|17.44|17.64|17.44|17.64|17.44|1
1651463620000|2022-05-02 03:53:40|17.65|17.45|17.64|17.44|17.65|17.45|17.64|17.44|4
1651463630000|2022-05-02 03:53:50|17.65|17.45|17.65|17.45|17.65|17.45|17.64|17.44|3
1651463640000|2022-05-02 03:54:00|17.64|17.44|17.65|17.45|17.65|17.45|17.64|17.44|4
1651463660000|2022-05-02 03:54:20|17.64|17.44|17.65|17.45|17.65|17.45|17.64|17.44|2
1651463690000|2022-05-02 03:54:50|17.64|17.44|17.64|17.44|17.65|17.45|17.64|17.44|5
1651463700000|2022-05-02 03:55:00|17.65|17.45|17.65|17.45|17.65|17.45|17.65|17.45|1
1651463750000|2022-05-02 03:55:50|17.64|17.44|17.64|17.44|17.65|17.45|17.64|17.44|7
1651463760000|2022-05-02 03:56:00|17.65|17.45|17.64|17.44|17.65|17.45|17.64|17.44|2
1651463830000|2022-05-02 03:57:10|17.65|17.45|17.65|17.45|17.65|17.45|17.65|17.45|1
1651463870000|2022-05-02 03:57:50|17.64|17.44|17.65|17.45|17.65|17.45|17.64|17.44|2
1651463970000|2022-05-02 03:59:30|17.64|17.44|17.64|17.44|17.64|17.44|17.64|17.44|1
1651463980000|2022-05-02 03:59:40|17.63|17.43|17.63|17.43|17.63|17.43|17.63|17.43|1
1651463990000|2022-05-02 03:59:50|17.64|17.44|17.64|17.44|17.64|17.44|17.63|17.43|5
1651464010000|2022-05-02 04:00:10|17.63|17.43|17.63|17.43|17.64|17.44|17.63|17.43|3
1651464020000|2022-05-02 04:00:20|17.64|17.44|17.63|17.43|17.64|17.44|17.63|17.43|4
1651464030000|2022-05-02 04:00:30|17.64|17.44|17.64|17.44|17.64|17.44|17.63|17.43|9
1651464060000|2022-05-02 04:01:00|17.65|17.45|17.64|17.44|17.65|17.45|17.64|17.44|2
1651464120000|2022-05-02 04:02:00|17.63|17.43|17.63|17.43|17.63|17.43|17.63|17.43|1
1651464180000|2022-05-02 04:03:00|17.64|17.44|17.64|17.44|17.65|17.45|17.64|17.44|3
1651464190000|2022-05-02 04:03:10|17.65|17.45|17.65|17.45|17.65|17.45|17.65|17.45|1
1651464200000|2022-05-02 04:03:20|17.66|17.46|17.65|17.45|17.66|17.46|17.65|17.45|2
1651464260000|2022-05-02 04:04:20|17.64|17.44|17.64|17.44|17.64|17.44|17.64|17.44|1
1651464270000|2022-05-02 04:04:30|17.63|17.43|17.63|17.43|17.63|17.43|17.63|17.43|1
1651464280000|2022-05-02 04:04:40|17.64|17.44|17.63|17.43|17.64|17.44|17.63|17.43|2
1651464290000|2022-05-02 04:04:50|17.64|17.44|17.63|17.43|17.64|17.44|17.63|17.43|2
1651464300000|2022-05-02 04:05:00|17.64|17.44|17.63|17.43|17.64|17.44|17.63|17.43|2
1651464320000|2022-05-02 04:05:20|17.64|17.44|17.63|17.43|17.64|17.44|17.63|17.43|2
1651464360000|2022-05-02 04:06:00|17.62|17.42|17.62|17.42|17.62|17.42|17.62|17.42|1
1651464370000|2022-05-02 04:06:10|17.63|17.43|17.62|17.42|17.63|17.43|17.62|17.42|4
1651464390000|2022-05-02 04:06:30|17.61|17.41|17.6|17.4|17.61|17.41|17.6|17.4|8
1651464400000|2022-05-02 04:06:40|17.61|17.41|17.6|17.4|17.61|17.41|17.6|17.4|4
1651464410000|2022-05-02 04:06:50|17.59|17.39|17.6|17.4|17.6|17.4|17.59|17.39|4
1651464420000|2022-05-02 04:07:00|17.61|17.41|17.61|17.41|17.62|17.42|17.61|17.41|3
1651464430000|2022-05-02 04:07:10|17.62|17.42|17.62|17.42|17.62|17.42|17.61|17.41|5
1651464500000|2022-05-02 04:08:20|17.61|17.41|17.62|17.42|17.62|17.42|17.61|17.41|2
1651464510000|2022-05-02 04:08:30|17.61|17.41|17.61|17.41|17.61|17.41|17.61|17.41|1
1651464520000|2022-05-02 04:08:40|17.62|17.42|17.62|17.42|17.62|17.42|17.61|17.41|3
1651464540000|2022-05-02 04:09:00|17.61|17.41|17.62|17.42|17.62|17.42|17.61|17.41|2
1651464580000|2022-05-02 04:09:40|17.63|17.43|17.63|17.43|17.63|17.43|17.63|17.43|1
1651464590000|2022-05-02 04:09:50|17.62|17.42|17.63|17.43|17.63|17.43|17.62|17.42|4
1651464600000|2022-05-02 04:10:00|17.62|17.42|17.62|17.42|17.62|17.42|17.62|17.42|1
1651464650000|2022-05-02 04:10:50|17.63|17.43|17.62|17.42|17.63|17.43|17.62|17.42|2
1651464710000|2022-05-02 04:11:50|17.61|17.41|17.62|17.42|17.62|17.42|17.61|17.41|4
1651464720000|2022-05-02 04:12:00|17.61|17.41|17.62|17.42|17.62|17.42|17.61|17.41|10
1651464730000|2022-05-02 04:12:10|17.61|17.41|17.62|17.42|17.62|17.42|17.61|17.41|2
1651464740000|2022-05-02 04:12:20|17.61|17.41|17.62|17.42|17.62|17.42|17.61|17.41|4
1651464750000|2022-05-02 04:12:30|17.63|17.43|17.63|17.43|17.63|17.43|17.63|17.43|1
1651464760000|2022-05-02 04:12:40|17.64|17.44|17.64|17.44|17.64|17.44|17.63|17.43|3
1651464770000|2022-05-02 04:12:50|17.63|17.43|17.63|17.43|17.63|17.43|17.63|17.43|1
1651464780000|2022-05-02 04:13:00|17.62|17.42|17.62|17.42|17.62|17.42|17.62|17.42|1
1651464810000|2022-05-02 04:13:30|17.63|17.43|17.63|17.43|17.63|17.43|17.62|17.42|3
1651464840000|2022-05-02 04:14:00|17.62|17.42|17.62|17.42|17.63|17.43|17.62|17.42|11
1651464850000|2022-05-02 04:14:10|17.63|17.43|17.62|17.42|17.63|17.43|17.62|17.42|2
1651464880000|2022-05-02 04:14:40|17.61|17.41|17.61|17.41|17.61|17.41|17.61|17.41|1
1651464890000|2022-05-02 04:14:50|17.62|17.42|17.61|17.41|17.62|17.42|17.61|17.41|8
1651464900000|2022-05-02 04:15:00|17.62|17.42|17.62|17.42|17.62|17.42|17.62|17.42|1
1651465000000|2022-05-02 04:16:40|17.61|17.41|17.62|17.42|17.62|17.42|17.61|17.41|4
1651465010000|2022-05-02 04:16:50|17.61|17.41|17.62|17.42|17.62|17.42|17.61|17.41|2
1651465020000|2022-05-02 04:17:00|17.61|17.41|17.62|17.42|17.62|17.42|17.61|17.41|4
1651465030000|2022-05-02 04:17:10|17.61|17.41|17.61|17.41|17.61|17.41|17.61|17.41|1
1651465040000|2022-05-02 04:17:20|17.62|17.42|17.61|17.41|17.62|17.42|17.61|17.41|2
1651465080000|2022-05-02 04:18:00|17.62|17.42|17.62|17.42|17.62|17.42|17.61|17.41|3
1651465090000|2022-05-02 04:18:10|17.61|17.41|17.61|17.41|17.61|17.41|17.61|17.41|1
1651465100000|2022-05-02 04:18:20|17.62|17.42|17.62|17.42|17.62|17.42|17.61|17.41|5
1651465110000|2022-05-02 04:18:30|17.61|17.41|17.61|17.41|17.62|17.42|17.61|17.41|3
1651465140000|2022-05-02 04:19:00|17.62|17.42|17.61|17.41|17.62|17.42|17.61|17.41|4
1651465180000|2022-05-02 04:19:40|17.6|17.4|17.61|17.41|17.61|17.41|17.6|17.4|4
1651465210000|2022-05-02 04:20:10|17.6|17.4|17.61|17.41|17.61|17.41|17.6|17.4|4
1651465240000|2022-05-02 04:20:40|17.6|17.4|17.61|17.41|17.61|17.41|17.6|17.4|2
1651465280000|2022-05-02 04:21:20|17.6|17.4|17.61|17.41|17.61|17.41|17.6|17.4|8
1651465290000|2022-05-02 04:21:30|17.6|17.4|17.61|17.41|17.61|17.41|17.6|17.4|4
1651465320000|2022-05-02 04:22:00|17.62|17.42|17.62|17.42|17.62|17.42|17.62|17.42|1
1651465340000|2022-05-02 04:22:20|17.61|17.41|17.62|17.42|17.62|17.42|17.61|17.41|2
1651465370000|2022-05-02 04:22:50|17.61|17.41|17.62|17.42|17.62|17.42|17.61|17.41|2
1651465430000|2022-05-02 04:23:50|17.61|17.41|17.61|17.41|17.62|17.42|17.61|17.41|3
1651465490000|2022-05-02 04:24:50|17.62|17.42|17.62|17.42|17.62|17.42|17.61|17.41|5
1651465500000|2022-05-02 04:25:00|17.61|17.41|17.62|17.42|17.62|17.42|17.61|17.41|4
1651465520000|2022-05-02 04:25:20|17.63|17.43|17.62|17.42|17.63|17.43|17.62|17.42|2
1651465530000|2022-05-02 04:25:30|17.63|17.43|17.62|17.42|17.63|17.43|17.62|17.42|2
1651465540000|2022-05-02 04:25:40|17.63|17.43|17.63|17.43|17.63|17.43|17.62|17.42|3
1651465550000|2022-05-02 04:25:50|17.62|17.42|17.62|17.42|17.63|17.43|17.62|17.42|5
1651465600000|2022-05-02 04:26:40|17.63|17.43|17.62|17.42|17.63|17.43|17.62|17.42|6
1651465610000|2022-05-02 04:26:50|17.63|17.43|17.63|17.43|17.63|17.43|17.62|17.42|7
1651465640000|2022-05-02 04:27:20|17.62|17.42|17.63|17.43|17.63|17.43|17.62|17.42|2
1651465650000|2022-05-02 04:27:30|17.62|17.42|17.63|17.43|17.63|17.43|17.62|17.42|2
1651465730000|2022-05-02 04:28:50|17.62|17.42|17.63|17.43|17.63|17.43|17.62|17.42|6
1651465740000|2022-05-02 04:29:00|17.62|17.42|17.63|17.43|17.63|17.43|17.62|17.42|2
1651465750000|2022-05-02 04:29:10|17.62|17.42|17.63|17.43|17.63|17.43|17.62|17.42|2
1651465800000|2022-05-02 04:30:00|17.64|17.44|17.64|17.44|17.64|17.44|17.63|17.43|11
1651465810000|2022-05-02 04:30:10|17.63|17.43|17.64|17.44|17.64|17.44|17.63|17.43|6
1651465830000|2022-05-02 04:30:30|17.63|17.43|17.64|17.44|17.64|17.44|17.63|17.43|6
1651465840000|2022-05-02 04:30:40|17.63|17.43|17.64|17.44|17.64|17.44|17.63|17.43|2
1651465850000|2022-05-02 04:30:50|17.63|17.43|17.64|17.44|17.64|17.44|17.63|17.43|2
1651465860000|2022-05-02 04:31:00|17.63|17.43|17.64|17.44|17.64|17.44|17.63|17.43|2
1651465870000|2022-05-02 04:31:10|17.63|17.43|17.63|17.43|17.64|17.44|17.63|17.43|7
1651465880000|2022-05-02 04:31:20|17.64|17.44|17.64|17.44|17.64|17.44|17.64|17.44|1
1651465890000|2022-05-02 04:31:30|17.63|17.43|17.63|17.43|17.64|17.44|17.63|17.43|3
1651465900000|2022-05-02 04:31:40|17.64|17.44|17.63|17.43|17.64|17.44|17.63|17.43|2
1651465910000|2022-05-02 04:31:50|17.64|17.44|17.63|17.43|17.64|17.44|17.63|17.43|4
1651465920000|2022-05-02 04:32:00|17.64|17.44|17.64|17.44|17.64|17.44|17.63|17.43|3
1651465930000|2022-05-02 04:32:10|17.63|17.43|17.63|17.43|17.63|17.43|17.63|17.43|1
1651465940000|2022-05-02 04:32:20|17.64|17.44|17.63|17.43|17.64|17.44|17.63|17.43|2
1651465950000|2022-05-02 04:32:30|17.64|17.44|17.63|17.43|17.64|17.44|17.63|17.43|2
1651466000000|2022-05-02 04:33:20|17.64|17.44|17.63|17.43|17.64|17.44|17.63|17.43|2
1651466010000|2022-05-02 04:33:30|17.64|17.44|17.63|17.43|17.64|17.44|17.63|17.43|2
1651466020000|2022-05-02 04:33:40|17.64|17.44|17.63|17.43|17.64|17.44|17.63|17.43|2
1651466030000|2022-05-02 04:33:50|17.64|17.44|17.63|17.43|17.64|17.44|17.63|17.43|2
1651466050000|2022-05-02 04:34:10|17.64|17.44|17.63|17.43|17.64|17.44|17.63|17.43|2
1651466060000|2022-05-02 04:34:20|17.64|17.44|17.63|17.43|17.64|17.44|17.63|17.43|2
1651466160000|2022-05-02 04:36:00|17.62|17.42|17.62|17.42|17.63|17.43|17.62|17.42|3
1651466170000|2022-05-02 04:36:10|17.63|17.43|17.63|17.43|17.63|17.43|17.62|17.42|3
1651466200000|2022-05-02 04:36:40|17.62|17.42|17.62|17.42|17.62|17.42|17.62|17.42|1
1651466220000|2022-05-02 04:37:00|17.63|17.43|17.63|17.43|17.63|17.43|17.63|17.43|1
1651466240000|2022-05-02 04:37:20|17.62|17.42|17.63|17.43|17.63|17.43|17.62|17.42|2
1651466250000|2022-05-02 04:37:30|17.62|17.42|17.63|17.43|17.63|17.43|17.62|17.42|8
1651466260000|2022-05-02 04:37:40|17.62|17.42|17.62|17.42|17.62|17.42|17.62|17.42|1
1651466280000|2022-05-02 04:38:00|17.63|17.43|17.63|17.43|17.63|17.43|17.63|17.43|1
1651466400000|2022-05-02 04:40:00|17.62|17.42|17.63|17.43|17.63|17.43|17.62|17.42|2
1651466410000|2022-05-02 04:40:10|17.62|17.42|17.62|17.42|17.63|17.43|17.62|17.42|3
1651466440000|2022-05-02 04:40:40|17.63|17.43|17.63|17.43|17.63|17.43|17.63|17.43|1
1651466500000|2022-05-02 04:41:40|17.64|17.44|17.63|17.43|17.64|17.44|17.63|17.43|2
1651466510000|2022-05-02 04:41:50|17.64|17.44|17.64|17.44|17.64|17.44|17.63|17.43|9
1651466520000|2022-05-02 04:42:00|17.63|17.43|17.64|17.44|17.64|17.44|17.63|17.43|6
1651466530000|2022-05-02 04:42:10|17.63|17.43|17.63|17.43|17.64|17.44|17.63|17.43|3
1651466570000|2022-05-02 04:42:50|17.64|17.44|17.64|17.44|17.64|17.44|17.64|17.44|1
1651466630000|2022-05-02 04:43:50|17.63|17.43|17.64|17.44|17.64|17.44|17.63|17.43|2
1651466640000|2022-05-02 04:44:00|17.63|17.43|17.63|17.43|17.64|17.44|17.63|17.43|9
1651466660000|2022-05-02 04:44:20|17.64|17.44|17.63|17.43|17.64|17.44|17.63|17.43|4
1651466670000|2022-05-02 04:44:30|17.64|17.44|17.63|17.43|17.64|17.44|17.63|17.43|2
1651466740000|2022-05-02 04:45:40|17.64|17.44|17.63|17.43|17.64|17.44|17.63|17.43|8
1651466790000|2022-05-02 04:46:30|17.64|17.44|17.63|17.43|17.64|17.44|17.63|17.43|2
1651466810000|2022-05-02 04:46:50|17.64|17.44|17.64|17.44|17.64|17.44|17.64|17.44|1
1651466830000|2022-05-02 04:47:10|17.65|17.45|17.65|17.45|17.65|17.45|17.65|17.45|1
1651466850000|2022-05-02 04:47:30|17.66|17.46|17.65|17.45|17.66|17.46|17.65|17.45|2
1651466870000|2022-05-02 04:47:50|17.64|17.44|17.65|17.45|17.65|17.45|17.64|17.44|4
1651466880000|2022-05-02 04:48:00|17.64|17.44|17.65|17.45|17.65|17.45|17.64|17.44|10
1651466890000|2022-05-02 04:48:10|17.64|17.44|17.64|17.44|17.65|17.45|17.64|17.44|9
1651466900000|2022-05-02 04:48:20|17.65|17.45|17.65|17.45|17.65|17.45|17.64|17.44|5
1651466910000|2022-05-02 04:48:30|17.64|17.44|17.65|17.45|17.65|17.45|17.64|17.44|6
1651466980000|2022-05-02 04:49:40|17.66|17.46|17.66|17.46|17.66|17.46|17.66|17.46|1
1651467000000|2022-05-02 04:50:00|17.65|17.45|17.65|17.45|17.66|17.46|17.65|17.45|15
1651467010000|2022-05-02 04:50:10|17.66|17.46|17.66|17.46|17.66|17.46|17.65|17.45|15
1651467030000|2022-05-02 04:50:30|17.67|17.47|17.66|17.46|17.67|17.47|17.66|17.46|4
1651467050000|2022-05-02 04:50:50|17.67|17.47|17.67|17.47|17.67|17.47|17.66|17.46|5
1651467060000|2022-05-02 04:51:00|17.66|17.46|17.66|17.46|17.67|17.47|17.66|17.46|5
1651467070000|2022-05-02 04:51:10|17.67|17.47|17.67|17.47|17.67|17.47|17.66|17.46|3
1651467080000|2022-05-02 04:51:20|17.68|17.48|17.71|17.51|17.71|17.51|17.68|17.48|4
1651467090000|2022-05-02 04:51:30|17.72|17.52|17.72|17.52|17.72|17.52|17.72|17.52|1
1651467100000|2022-05-02 04:51:40|17.71|17.51|17.72|17.52|17.72|17.52|17.71|17.51|8
1651467110000|2022-05-02 04:51:50|17.73|17.53|17.73|17.53|17.73|17.53|17.72|17.52|3
1651467120000|2022-05-02 04:52:00|17.74|17.54|17.75|17.55|17.75|17.55|17.73|17.53|6
1651467130000|2022-05-02 04:52:10|17.74|17.54|17.74|17.54|17.75|17.55|17.74|17.54|5
1651467140000|2022-05-02 04:52:20|17.73|17.53|17.73|17.53|17.74|17.54|17.73|17.53|5
1651467150000|2022-05-02 04:52:30|17.74|17.54|17.73|17.53|17.74|17.54|17.73|17.53|4
1651467160000|2022-05-02 04:52:40|17.74|17.54|17.75|17.55|17.75|17.55|17.74|17.54|2
1651467170000|2022-05-02 04:52:50|17.74|17.54|17.74|17.54|17.74|17.54|17.74|17.54|1
1651467190000|2022-05-02 04:53:10|17.73|17.53|17.73|17.53|17.74|17.54|17.73|17.53|7
1651467200000|2022-05-02 04:53:20|17.74|17.54|17.74|17.54|17.74|17.54|17.74|17.54|1
1651467220000|2022-05-02 04:53:40|17.75|17.55|17.75|17.55|17.75|17.55|17.74|17.54|3
1651467230000|2022-05-02 04:53:50|17.74|17.54|17.75|17.55|17.76|17.56|17.74|17.54|4
1651467240000|2022-05-02 04:54:00|17.76|17.56|17.78|17.58|17.78|17.58|17.75|17.55|9
1651467250000|2022-05-02 04:54:10|17.79|17.59|17.78|17.58|17.79|17.59|17.78|17.58|2
1651467270000|2022-05-02 04:54:30|17.77|17.57|17.78|17.58|17.78|17.58|17.77|17.57|4
1651467300000|2022-05-02 04:55:00|17.77|17.57|17.78|17.58|17.78|17.58|17.77|17.57|6
1651467310000|2022-05-02 04:55:10|17.77|17.57|17.77|17.57|17.78|17.58|17.77|17.57|5
1651467340000|2022-05-02 04:55:40|17.76|17.56|17.77|17.57|17.77|17.57|17.76|17.56|2
1651467360000|2022-05-02 04:56:00|17.76|17.56|17.77|17.57|17.77|17.57|17.76|17.56|4
1651467370000|2022-05-02 04:56:10|17.76|17.56|17.77|17.57|17.77|17.57|17.76|17.56|8
1651467380000|2022-05-02 04:56:20|17.76|17.56|17.76|17.56|17.77|17.57|17.76|17.56|7
1651467390000|2022-05-02 04:56:30|17.77|17.57|17.77|17.57|17.77|17.57|17.77|17.57|1
1651467480000|2022-05-02 04:58:00|17.76|17.56|17.76|17.56|17.76|17.56|17.76|17.56|1
1651467510000|2022-05-02 04:58:30|17.75|17.55|17.75|17.55|17.76|17.56|17.75|17.55|3
1651467520000|2022-05-02 04:58:40|17.74|17.54|17.75|17.55|17.75|17.55|17.74|17.54|12
1651467530000|2022-05-02 04:58:50|17.74|17.54|17.74|17.54|17.75|17.55|17.74|17.54|7
1651467540000|2022-05-02 04:59:00|17.75|17.55|17.75|17.55|17.75|17.55|17.74|17.54|5
1651467560000|2022-05-02 04:59:20|17.74|17.54|17.74|17.54|17.74|17.54|17.74|17.54|1
1651467580000|2022-05-02 04:59:40|17.75|17.55|17.76|17.56|17.76|17.56|17.75|17.55|2
1651467590000|2022-05-02 04:59:50|17.75|17.55|17.76|17.56|17.76|17.56|17.75|17.55|2
1651467660000|2022-05-02 05:01:00|17.75|17.55|17.75|17.55|17.75|17.55|17.75|17.55|1
1651467680000|2022-05-02 05:01:20|17.76|17.56|17.76|17.56|17.76|17.56|17.76|17.56|1
1651467720000|2022-05-02 05:02:00|17.75|17.55|17.75|17.55|17.76|17.56|17.75|17.55|3
1651467750000|2022-05-02 05:02:30|17.74|17.54|17.74|17.54|17.75|17.55|17.74|17.54|3
1651467760000|2022-05-02 05:02:40|17.75|17.55|17.74|17.54|17.75|17.55|17.74|17.54|2
1651467770000|2022-05-02 05:02:50|17.75|17.55|17.74|17.54|17.75|17.55|17.74|17.54|4
1651467790000|2022-05-02 05:03:10|17.73|17.53|17.73|17.53|17.74|17.54|17.73|17.53|5
1651467800000|2022-05-02 05:03:20|17.74|17.54|17.74|17.54|17.75|17.55|17.74|17.54|3
1651467810000|2022-05-02 05:03:30|17.75|17.55|17.74|17.54|17.75|17.55|17.74|17.54|2
1651467850000|2022-05-02 05:04:10|17.73|17.53|17.74|17.54|17.74|17.54|17.73|17.53|4
1651467860000|2022-05-02 05:04:20|17.73|17.53|17.74|17.54|17.74|17.54|17.73|17.53|6
1651467870000|2022-05-02 05:04:30|17.73|17.53|17.74|17.54|17.74|17.54|17.73|17.53|4
1651467940000|2022-05-02 05:05:40|17.73|17.53|17.73|17.53|17.74|17.54|17.73|17.53|3
1651467950000|2022-05-02 05:05:50|17.74|17.54|17.74|17.54|17.74|17.54|17.73|17.53|5
1651467970000|2022-05-02 05:06:10|17.73|17.53|17.73|17.53|17.74|17.54|17.73|17.53|3
1651468000000|2022-05-02 05:06:40|17.72|17.52|17.73|17.53|17.73|17.53|17.72|17.52|2
1651468030000|2022-05-02 05:07:10|17.74|17.54|17.74|17.54|17.74|17.54|17.73|17.53|3
1651468110000|2022-05-02 05:08:30|17.75|17.55|17.74|17.54|17.75|17.55|17.74|17.54|2
1651468120000|2022-05-02 05:08:40|17.75|17.55|17.75|17.55|17.75|17.55|17.75|17.55|1
1651468140000|2022-05-02 05:09:00|17.76|17.56|17.75|17.55|17.76|17.56|17.75|17.55|4
1651468150000|2022-05-02 05:09:10|17.76|17.56|17.76|17.56|17.76|17.56|17.75|17.55|5
1651468220000|2022-05-02 05:10:20|17.77|17.57|17.77|17.57|17.77|17.57|17.77|17.57|1
1651468300000|2022-05-02 05:11:40|17.76|17.56|17.77|17.57|17.77|17.57|17.76|17.56|8
1651468310000|2022-05-02 05:11:50|17.76|17.56|17.76|17.56|17.76|17.56|17.76|17.56|1
1651468330000|2022-05-02 05:12:10|17.77|17.57|17.77|17.57|17.77|17.57|17.77|17.57|1
1651468340000|2022-05-02 05:12:20|17.78|17.58|17.78|17.58|17.78|17.58|17.78|17.58|1
1651468350000|2022-05-02 05:12:30|17.79|17.59|17.79|17.59|17.79|17.59|17.79|17.59|1
1651468380000|2022-05-02 05:13:00|17.78|17.58|17.78|17.58|17.78|17.58|17.78|17.58|1
1651468400000|2022-05-02 05:13:20|17.79|17.59|17.78|17.58|17.79|17.59|17.78|17.58|2
1651468440000|2022-05-02 05:14:00|17.79|17.59|17.79|17.59|17.79|17.59|17.78|17.58|7
1651468450000|2022-05-02 05:14:10|17.78|17.58|17.79|17.59|17.79|17.59|17.78|17.58|2
1651468480000|2022-05-02 05:14:40|17.78|17.58|17.78|17.58|17.78|17.58|17.78|17.58|1
1651468490000|2022-05-02 05:14:50|17.79|17.59|17.79|17.59|17.79|17.59|17.79|17.59|1
1651468510000|2022-05-02 05:15:10|17.78|17.58|17.79|17.59|17.79|17.59|17.78|17.58|4
1651468560000|2022-05-02 05:16:00|17.78|17.58|17.78|17.58|17.79|17.59|17.78|17.58|5
1651468570000|2022-05-02 05:16:10|17.79|17.59|17.78|17.58|17.79|17.59|17.78|17.58|2
1651468580000|2022-05-02 05:16:20|17.79|17.59|17.79|17.59|17.79|17.59|17.78|17.58|3
1651468600000|2022-05-02 05:16:40|17.78|17.58|17.78|17.58|17.78|17.58|17.78|17.58|1
1651468620000|2022-05-02 05:17:00|17.77|17.57|17.76|17.56|17.78|17.58|17.76|17.56|8
1651468630000|2022-05-02 05:17:10|17.77|17.57|17.77|17.57|17.77|17.57|17.77|17.57|1
1651468640000|2022-05-02 05:17:20|17.76|17.56|17.76|17.56|17.77|17.57|17.76|17.56|5
1651468650000|2022-05-02 05:17:30|17.77|17.57|17.77|17.57|17.77|17.57|17.77|17.57|1
1651468700000|2022-05-02 05:18:20|17.76|17.56|17.76|17.56|17.76|17.56|17.76|17.56|1
1651468710000|2022-05-02 05:18:30|17.77|17.57|17.77|17.57|17.77|17.57|17.77|17.57|1
1651468740000|2022-05-02 05:19:00|17.76|17.56|17.76|17.56|17.76|17.56|17.76|17.56|1
1651468770000|2022-05-02 05:19:30|17.77|17.57|17.77|17.57|17.77|17.57|17.77|17.57|1
1651468790000|2022-05-02 05:19:50|17.76|17.56|17.77|17.57|17.77|17.57|17.76|17.56|4
1651468820000|2022-05-02 05:20:20|17.76|17.56|17.76|17.56|17.76|17.56|17.76|17.56|1
1651468830000|2022-05-02 05:20:30|17.77|17.57|17.76|17.56|17.77|17.57|17.76|17.56|2
1651468850000|2022-05-02 05:20:50|17.77|17.57|17.77|17.57|17.77|17.57|17.77|17.57|1
1651468940000|2022-05-02 05:22:20|17.76|17.56|17.76|17.56|17.76|17.56|17.76|17.56|1
1651469070000|2022-05-02 05:24:30|17.75|17.55|17.75|17.55|17.75|17.55|17.75|17.55|1
1651469080000|2022-05-02 05:24:40|17.76|17.56|17.75|17.55|17.76|17.56|17.75|17.55|6
1651469100000|2022-05-02 05:25:00|17.76|17.56|17.75|17.55|17.76|17.56|17.75|17.55|2
1651469160000|2022-05-02 05:26:00|17.76|17.56|17.75|17.55|17.76|17.56|17.75|17.55|2
1651469180000|2022-05-02 05:26:20|17.76|17.56|17.76|17.56|17.76|17.56|17.76|17.56|1
1651469240000|2022-05-02 05:27:20|17.77|17.57|17.77|17.57|17.77|17.57|17.77|17.57|1
1651469270000|2022-05-02 05:27:50|17.78|17.58|17.78|17.58|17.78|17.58|17.78|17.58|1
1651469280000|2022-05-02 05:28:00|17.79|17.59|17.79|17.59|17.79|17.59|17.79|17.59|1
1651469300000|2022-05-02 05:28:20|17.8|17.6|17.8|17.6|17.8|17.6|17.8|17.6|1
1651469310000|2022-05-02 05:28:30|17.79|17.59|17.79|17.59|17.79|17.59|17.79|17.59|1
1651469320000|2022-05-02 05:28:40|17.8|17.6|17.79|17.59|17.8|17.6|17.79|17.59|2
1651469360000|2022-05-02 05:29:20|17.8|17.6|17.79|17.59|17.8|17.6|17.79|17.59|2
1651469370000|2022-05-02 05:29:30|17.8|17.6|17.8|17.6|17.8|17.6|17.79|17.59|3
1651469400000|2022-05-02 05:30:00|17.81|17.61|17.82|17.62|17.82|17.62|17.81|17.61|2
1651469410000|2022-05-02 05:30:10|17.81|17.61|17.8|17.6|17.81|17.61|17.8|17.6|2
1651469420000|2022-05-02 05:30:20|17.79|17.59|17.79|17.59|17.8|17.6|17.79|17.59|5
1651469440000|2022-05-02 05:30:40|17.8|17.6|17.79|17.59|17.8|17.6|17.79|17.59|2
1651469460000|2022-05-02 05:31:00|17.8|17.6|17.8|17.6|17.8|17.6|17.8|17.6|1
1651469490000|2022-05-02 05:31:30|17.81|17.61|17.81|17.61|17.81|17.61|17.81|17.61|1
1651469500000|2022-05-02 05:31:40|17.82|17.62|17.82|17.62|17.82|17.62|17.82|17.62|1
1651469510000|2022-05-02 05:31:50|17.81|17.61|17.81|17.61|17.81|17.61|17.81|17.61|1
1651469530000|2022-05-02 05:32:10|17.8|17.6|17.81|17.61|17.81|17.61|17.8|17.6|2
1651469540000|2022-05-02 05:32:20|17.8|17.6|17.8|17.6|17.81|17.61|17.8|17.6|3
1651469550000|2022-05-02 05:32:30|17.81|17.61|17.8|17.6|17.81|17.61|17.8|17.6|8
1651469560000|2022-05-02 05:32:40|17.81|17.61|17.79|17.59|17.81|17.61|17.79|17.59|13
1651469570000|2022-05-02 05:32:50|17.8|17.6|17.8|17.6|17.8|17.6|17.8|17.6|1
1651469580000|2022-05-02 05:33:00|17.81|17.61|17.81|17.61|17.81|17.61|17.8|17.6|3
1651469590000|2022-05-02 05:33:10|17.8|17.6|17.81|17.61|17.81|17.61|17.8|17.6|4
1651469680000|2022-05-02 05:34:40|17.82|17.62|17.81|17.61|17.82|17.62|17.81|17.61|2
1651469780000|2022-05-02 05:36:20|17.82|17.62|17.82|17.62|17.82|17.62|17.81|17.61|11
1651469790000|2022-05-02 05:36:30|17.81|17.61|17.82|17.62|17.82|17.62|17.81|17.61|6
1651469900000|2022-05-02 05:38:20|17.83|17.63|17.82|17.62|17.83|17.63|17.82|17.62|2
1651470040000|2022-05-02 05:40:40|17.83|17.63|17.83|17.63|17.83|17.63|17.83|17.63|1
1651470060000|2022-05-02 05:41:00|17.82|17.62|17.82|17.62|17.83|17.63|17.82|17.62|3
1651470120000|2022-05-02 05:42:00|17.81|17.61|17.82|17.62|17.82|17.62|17.81|17.61|2
1651470130000|2022-05-02 05:42:10|17.81|17.61|17.81|17.61|17.82|17.62|17.81|17.61|3
1651470140000|2022-05-02 05:42:20|17.82|17.62|17.82|17.62|17.82|17.62|17.81|17.61|3
1651470150000|2022-05-02 05:42:30|17.81|17.61|17.82|17.62|17.82|17.62|17.81|17.61|2
1651470160000|2022-05-02 05:42:40|17.81|17.61|17.81|17.61|17.81|17.61|17.81|17.61|1
1651470170000|2022-05-02 05:42:50|17.82|17.62|17.82|17.62|17.82|17.62|17.82|17.62|1
1651470270000|2022-05-02 05:44:30|17.81|17.61|17.81|17.61|17.81|17.61|17.81|17.61|1
1651470370000|2022-05-02 05:46:10|17.82|17.62|17.81|17.61|17.82|17.62|17.81|17.61|4
1651470380000|2022-05-02 05:46:20|17.82|17.62|17.81|17.61|17.82|17.62|17.81|17.61|2
1651470430000|2022-05-02 05:47:10|17.82|17.62|17.82|17.62|17.82|17.62|17.82|17.62|1
1651470610000|2022-05-02 05:50:10|17.81|17.61|17.81|17.61|17.81|17.61|17.81|17.61|1
1651470630000|2022-05-02 05:50:30|17.82|17.62|17.82|17.62|17.82|17.62|17.82|17.62|1
1651470720000|2022-05-02 05:52:00|17.83|17.63|17.83|17.63|17.83|17.63|17.83|17.63|1
1651470820000|2022-05-02 05:53:40|17.82|17.62|17.83|17.63|17.83|17.63|17.82|17.62|2
1651470830000|2022-05-02 05:53:50|17.82|17.62|17.82|17.62|17.82|17.62|17.82|17.62|1
1651470850000|2022-05-02 05:54:10|17.83|17.63|17.83|17.63|17.83|17.63|17.82|17.62|5
1651470890000|2022-05-02 05:54:50|17.82|17.62|17.82|17.62|17.82|17.62|17.82|17.62|1
1651470910000|2022-05-02 05:55:10|17.81|17.61|17.82|17.62|17.82|17.62|17.81|17.61|2
1651470920000|2022-05-02 05:55:20|17.81|17.61|17.82|17.62|17.82|17.62|17.81|17.61|2
1651470940000|2022-05-02 05:55:40|17.83|17.63|17.83|17.63|17.83|17.63|17.82|17.62|3
1651470960000|2022-05-02 05:56:00|17.82|17.62|17.83|17.63|17.83|17.63|17.82|17.62|2
1651471030000|2022-05-02 05:57:10|17.82|17.62|17.83|17.63|17.83|17.63|17.82|17.62|2
1651471080000|2022-05-02 05:58:00|17.82|17.62|17.82|17.62|17.83|17.63|17.82|17.62|3
1651471150000|2022-05-02 05:59:10|17.83|17.63|17.83|17.63|17.83|17.63|17.83|17.63|1
1651471220000|2022-05-02 06:00:20|17.82|17.62|17.83|17.63|17.83|17.63|17.82|17.62|2
1651471230000|2022-05-02 06:00:30|17.82|17.62|17.82|17.62|17.83|17.63|17.81|17.61|7
1651471240000|2022-05-02 06:00:40|17.81|17.61|17.81|17.61|17.82|17.62|17.81|17.61|3
1651471250000|2022-05-02 06:00:50|17.82|17.62|17.82|17.62|17.82|17.62|17.82|17.62|1
1651471320000|2022-05-02 06:02:00|17.83|17.63|17.83|17.63|17.83|17.63|17.83|17.63|1
1651471380000|2022-05-02 06:03:00|17.82|17.62|17.83|17.63|17.83|17.63|17.82|17.62|2
1651471440000|2022-05-02 06:04:00|17.84|17.64|17.84|17.64|17.84|17.64|17.84|17.64|1
1651471450000|2022-05-02 06:04:10|17.83|17.63|17.84|17.64|17.84|17.64|17.83|17.63|4
1651471480000|2022-05-02 06:04:40|17.85|17.65|17.85|17.65|17.85|17.65|17.84|17.64|7
1651471490000|2022-05-02 06:04:50|17.84|17.64|17.84|17.64|17.84|17.64|17.84|17.64|1
1651471500000|2022-05-02 06:05:00|17.85|17.65|17.84|17.64|17.85|17.65|17.84|17.64|4
1651471530000|2022-05-02 06:05:30|17.85|17.65|17.85|17.65|17.85|17.65|17.85|17.65|1
1651471540000|2022-05-02 06:05:40|17.84|17.64|17.85|17.65|17.85|17.65|17.84|17.64|8
1651471550000|2022-05-02 06:05:50|17.84|17.64|17.84|17.64|17.85|17.65|17.84|17.64|9
1651471560000|2022-05-02 06:06:00|17.85|17.65|17.84|17.64|17.85|17.65|17.84|17.64|10
1651471570000|2022-05-02 06:06:10|17.85|17.65|17.84|17.64|17.85|17.65|17.84|17.64|2
1651471580000|2022-05-02 06:06:20|17.85|17.65|17.85|17.65|17.85|17.65|17.85|17.65|1
1651471590000|2022-05-02 06:06:30|17.86|17.66|17.85|17.65|17.86|17.66|17.85|17.65|4
1651471600000|2022-05-02 06:06:40|17.86|17.66|17.86|17.66|17.86|17.66|17.85|17.65|7
1651471610000|2022-05-02 06:06:50|17.85|17.65|17.86|17.66|17.86|17.66|17.85|17.65|2
1651471630000|2022-05-02 06:07:10|17.85|17.65|17.86|17.66|17.86|17.66|17.85|17.65|6
1651471640000|2022-05-02 06:07:20|17.85|17.65|17.87|17.67|17.87|17.67|17.85|17.65|7
1651471650000|2022-05-02 06:07:30|17.86|17.66|17.86|17.66|17.87|17.67|17.86|17.66|7
1651471660000|2022-05-02 06:07:40|17.85|17.65|17.84|17.64|17.86|17.66|17.84|17.64|8
1651471670000|2022-05-02 06:07:50|17.85|17.65|17.85|17.65|17.85|17.65|17.85|17.65|1
1651471690000|2022-05-02 06:08:10|17.84|17.64|17.85|17.65|17.85|17.65|17.84|17.64|4
1651471710000|2022-05-02 06:08:30|17.86|17.66|17.86|17.66|17.86|17.66|17.85|17.65|5
1651471740000|2022-05-02 06:09:00|17.85|17.65|17.85|17.65|17.85|17.65|17.85|17.65|1
1651471770000|2022-05-02 06:09:30|17.86|17.66|17.86|17.66|17.86|17.66|17.85|17.65|5
1651471790000|2022-05-02 06:09:50|17.85|17.65|17.85|17.65|17.85|17.65|17.85|17.65|1
1651471800000|2022-05-02 06:10:00|17.86|17.66|17.85|17.65|17.86|17.66|17.85|17.65|2
1651471810000|2022-05-02 06:10:10|17.86|17.66|17.86|17.66|17.86|17.66|17.86|17.66|1
1651471820000|2022-05-02 06:10:20|17.85|17.65|17.86|17.66|17.86|17.66|17.85|17.65|6
1651471830000|2022-05-02 06:10:30|17.85|17.65|17.85|17.65|17.85|17.65|17.85|17.65|1
1651471850000|2022-05-02 06:10:50|17.84|17.64|17.84|17.64|17.84|17.64|17.84|17.64|1
1651471860000|2022-05-02 06:11:00|17.85|17.65|17.85|17.65|17.85|17.65|17.84|17.64|3
1651471880000|2022-05-02 06:11:20|17.84|17.64|17.84|17.64|17.84|17.64|17.84|17.64|1
1651471900000|2022-05-02 06:11:40|17.83|17.63|17.83|17.63|17.83|17.63|17.83|17.63|1
1651471920000|2022-05-02 06:12:00|17.84|17.64|17.84|17.64|17.84|17.64|17.84|17.64|1
1651471950000|2022-05-02 06:12:30|17.83|17.63|17.83|17.63|17.83|17.63|17.83|17.63|1
1651472040000|2022-05-02 06:14:00|17.82|17.62|17.82|17.62|17.82|17.62|17.82|17.62|1
1651472080000|2022-05-02 06:14:40|17.81|17.61|17.81|17.61|17.81|17.61|17.81|17.61|1
1651472110000|2022-05-02 06:15:10|17.82|17.62|17.82|17.62|17.82|17.62|17.81|17.61|5
1651472120000|2022-05-02 06:15:20|17.81|17.61|17.82|17.62|17.82|17.62|17.81|17.61|2
1651472180000|2022-05-02 06:16:20|17.81|17.61|17.81|17.61|17.81|17.61|17.81|17.61|1
1651472190000|2022-05-02 06:16:30|17.82|17.62|17.82|17.62|17.82|17.62|17.82|17.62|1
1651472210000|2022-05-02 06:16:50|17.81|17.61|17.81|17.61|17.81|17.61|17.81|17.61|1
1651472480000|2022-05-02 06:21:20|17.82|17.62|17.82|17.62|17.82|17.62|17.82|17.62|1
1651472490000|2022-05-02 06:21:30|17.81|17.61|17.81|17.61|17.82|17.62|17.81|17.61|5
1651472500000|2022-05-02 06:21:40|17.82|17.62|17.82|17.62|17.82|17.62|17.81|17.61|3
1651472510000|2022-05-02 06:21:50|17.81|17.61|17.81|17.61|17.81|17.61|17.81|17.61|1
1651472530000|2022-05-02 06:22:10|17.82|17.62|17.82|17.62|17.82|17.62|17.82|17.62|1
1651472600000|2022-05-02 06:23:20|17.81|17.61|17.82|17.62|17.82|17.62|17.81|17.61|4
1651472610000|2022-05-02 06:23:30|17.81|17.61|17.82|17.62|17.82|17.62|17.81|17.61|2
1651472650000|2022-05-02 06:24:10|17.83|17.63|17.83|17.63|17.83|17.63|17.82|17.62|3
1651472690000|2022-05-02 06:24:50|17.82|17.62|17.82|17.62|17.82|17.62|17.82|17.62|1
1651472720000|2022-05-02 06:25:20|17.81|17.61|17.81|17.61|17.82|17.62|17.81|17.61|3
1651472820000|2022-05-02 06:27:00|17.8|17.6|17.81|17.61|17.81|17.61|17.8|17.6|2
1651472830000|2022-05-02 06:27:10|17.82|17.62|17.82|17.62|17.82|17.62|17.82|17.62|1
1651472900000|2022-05-02 06:28:20|17.81|17.61|17.81|17.61|17.81|17.61|17.81|17.61|1
1651472910000|2022-05-02 06:28:30|17.82|17.62|17.82|17.62|17.82|17.62|17.82|17.62|1
1651473000000|2022-05-02 06:30:00|17.83|17.63|17.82|17.62|17.83|17.63|17.82|17.62|2
1651473040000|2022-05-02 06:30:40|17.81|17.61|17.82|17.62|17.82|17.62|17.81|17.61|2
1651473060000|2022-05-02 06:31:00|17.81|17.61|17.82|17.62|17.82|17.62|17.81|17.61|2
1651473160000|2022-05-02 06:32:40|17.83|17.63|17.84|17.64|17.84|17.64|17.83|17.63|2
1651473200000|2022-05-02 06:33:20|17.85|17.65|17.84|17.64|17.85|17.65|17.84|17.64|2
1651473470000|2022-05-02 06:37:50|17.85|17.65|17.85|17.65|17.85|17.65|17.85|17.65|1
1651473500000|2022-05-02 06:38:20|17.84|17.64|17.84|17.64|17.84|17.64|17.84|17.64|1
1651473550000|2022-05-02 06:39:10|17.83|17.63|17.83|17.63|17.83|17.63|17.83|17.63|1
1651473560000|2022-05-02 06:39:20|17.84|17.64|17.83|17.63|17.84|17.64|17.83|17.63|10
1651473570000|2022-05-02 06:39:30|17.84|17.64|17.84|17.64|17.84|17.64|17.84|17.64|1
1651473580000|2022-05-02 06:39:40|17.83|17.63|17.83|17.63|17.83|17.63|17.83|17.63|1
1651473620000|2022-05-02 06:40:20|17.84|17.64|17.84|17.64|17.84|17.64|17.84|17.64|1
1651473640000|2022-05-02 06:40:40|17.83|17.63|17.84|17.64|17.84|17.64|17.83|17.63|2
1651473660000|2022-05-02 06:41:00|17.83|17.63|17.83|17.63|17.83|17.63|17.83|17.63|1
1651473730000|2022-05-02 06:42:10|17.84|17.64|17.84|17.64|17.84|17.64|17.84|17.64|1
1651473920000|2022-05-02 06:45:20|17.85|17.65|17.84|17.64|17.85|17.65|17.84|17.64|2
1651474030000|2022-05-02 06:47:10|17.85|17.65|17.85|17.65|17.85|17.65|17.84|17.64|3
1651474100000|2022-05-02 06:48:20|17.84|17.64|17.85|17.65|17.85|17.65|17.84|17.64|2
1651474110000|2022-05-02 06:48:30|17.84|17.64|17.84|17.64|17.84|17.64|17.84|17.64|1
1651474120000|2022-05-02 06:48:40|17.85|17.65|17.85|17.65|17.85|17.65|17.85|17.65|1
1651474130000|2022-05-02 06:48:50|17.84|17.64|17.85|17.65|17.85|17.65|17.84|17.64|2
1651474320000|2022-05-02 06:52:00|17.84|17.64|17.84|17.64|17.85|17.65|17.84|17.64|3
1651474330000|2022-05-02 06:52:10|17.83|17.63|17.83|17.63|17.84|17.64|17.83|17.63|3
1651474340000|2022-05-02 06:52:20|17.82|17.62|17.82|17.62|17.82|17.62|17.82|17.62|1
1651474350000|2022-05-02 06:52:30|17.83|17.63|17.83|17.63|17.83|17.63|17.83|17.63|1
1651474360000|2022-05-02 06:52:40|17.82|17.62|17.82|17.62|17.82|17.62|17.82|17.62|1
1651474370000|2022-05-02 06:52:50|17.83|17.63|17.83|17.63|17.83|17.63|17.82|17.62|3
1651474380000|2022-05-02 06:53:00|17.82|17.62|17.82|17.62|17.83|17.63|17.82|17.62|3
1651474390000|2022-05-02 06:53:10|17.81|17.61|17.81|17.61|17.81|17.61|17.81|17.61|1
1651474410000|2022-05-02 06:53:30|17.8|17.6|17.79|17.59|17.8|17.6|17.79|17.59|2
1651474420000|2022-05-02 06:53:40|17.78|17.58|17.78|17.58|17.78|17.58|17.77|17.57|3
1651474440000|2022-05-02 06:54:00|17.79|17.59|17.79|17.59|17.79|17.59|17.79|17.59|1
1651474500000|2022-05-02 06:55:00|17.78|17.58|17.78|17.58|17.79|17.59|17.78|17.58|3
1651474510000|2022-05-02 06:55:10|17.77|17.57|17.78|17.58|17.78|17.58|17.77|17.57|4
1651474520000|2022-05-02 06:55:20|17.77|17.57|17.78|17.58|17.78|17.58|17.77|17.57|2
1651474540000|2022-05-02 06:55:40|17.79|17.59|17.78|17.58|17.79|17.59|17.78|17.58|4
1651474550000|2022-05-02 06:55:50|17.79|17.59|17.78|17.58|17.79|17.59|17.78|17.58|2
1651474570000|2022-05-02 06:56:10|17.77|17.57|17.78|17.58|17.78|17.58|17.77|17.57|2
1651474640000|2022-05-02 06:57:20|17.79|17.59|17.78|17.58|17.79|17.59|17.78|17.58|2
1651474650000|2022-05-02 06:57:30|17.79|17.59|17.78|17.58|17.79|17.59|17.78|17.58|2
1651474680000|2022-05-02 06:58:00|17.79|17.59|17.79|17.59|17.79|17.59|17.79|17.59|1
1651474690000|2022-05-02 06:58:10|17.78|17.58|17.78|17.58|17.78|17.58|17.78|17.58|1
1651474710000|2022-05-02 06:58:30|17.77|17.57|17.77|17.57|17.77|17.57|17.77|17.57|1
1651474720000|2022-05-02 06:58:40|17.78|17.58|17.77|17.57|17.78|17.58|17.77|17.57|2
1651474760000|2022-05-02 06:59:20|17.78|17.58|17.77|17.57|17.78|17.58|17.77|17.57|8
1651474790000|2022-05-02 06:59:50|17.76|17.56|17.76|17.56|17.76|17.56|17.76|17.56|1
1651474800000|2022-05-02 07:00:00|17.77|17.57|17.76|17.56|17.77|17.57|17.76|17.56|2
1651474820000|2022-05-02 07:00:20|17.77|17.57|17.77|17.57|17.77|17.57|17.77|17.57|1
1651474830000|2022-05-02 07:00:30|17.76|17.56|17.77|17.57|17.77|17.57|17.76|17.56|2
1651474890000|2022-05-02 07:01:30|17.76|17.56|17.76|17.56|17.76|17.56|17.76|17.56|1
1651474900000|2022-05-02 07:01:40|17.77|17.57|17.76|17.56|17.77|17.57|17.76|17.56|2
1651474930000|2022-05-02 07:02:10|17.77|17.57|17.77|17.57|17.77|17.57|17.76|17.56|3
1651474960000|2022-05-02 07:02:40|17.76|17.56|17.76|17.56|17.76|17.56|17.76|17.56|1
1651474980000|2022-05-02 07:03:00|17.77|17.57|17.77|17.57|17.77|17.57|17.76|17.56|7
1651475110000|2022-05-02 07:05:10|17.78|17.58|17.77|17.57|17.78|17.58|17.77|17.57|6
1651475120000|2022-05-02 07:05:20|17.78|17.58|17.78|17.58|17.78|17.58|17.77|17.57|5
1651475140000|2022-05-02 07:05:40|17.79|17.59|17.79|17.59|17.79|17.59|17.78|17.58|3
1651475160000|2022-05-02 07:06:00|17.8|17.6|17.8|17.6|17.8|17.6|17.8|17.6|1
1651475170000|2022-05-02 07:06:10|17.79|17.59|17.79|17.59|17.79|17.59|17.79|17.59|1
1651475220000|2022-05-02 07:07:00|17.78|17.58|17.78|17.58|17.78|17.58|17.78|17.58|1
1651475280000|2022-05-02 07:08:00|17.79|17.59|17.79|17.59|17.79|17.59|17.79|17.59|1
1651475390000|2022-05-02 07:09:50|17.78|17.58|17.78|17.58|17.78|17.58|17.78|17.58|1
1651475400000|2022-05-02 07:10:00|17.79|17.59|17.78|17.58|17.79|17.59|17.78|17.58|2
1651475510000|2022-05-02 07:11:50|17.77|17.57|17.78|17.58|17.78|17.58|17.77|17.57|2
1651475550000|2022-05-02 07:12:30|17.79|17.59|17.79|17.59|17.79|17.59|17.78|17.58|5
1651475570000|2022-05-02 07:12:50|17.78|17.58|17.79|17.59|17.79|17.59|17.78|17.58|2
1651475580000|2022-05-02 07:13:00|17.78|17.58|17.79|17.59|17.79|17.59|17.78|17.58|2
1651475600000|2022-05-02 07:13:20|17.8|17.6|17.8|17.6|17.8|17.6|17.8|17.6|1
1651475620000|2022-05-02 07:13:40|17.79|17.59|17.79|17.59|17.8|17.6|17.79|17.59|5
1651475630000|2022-05-02 07:13:50|17.8|17.6|17.79|17.59|17.8|17.6|17.79|17.59|6
1651475640000|2022-05-02 07:14:00|17.8|17.6|17.8|17.6|17.8|17.6|17.79|17.59|3
1651475650000|2022-05-02 07:14:10|17.79|17.59|17.8|17.6|17.8|17.6|17.79|17.59|6
1651475680000|2022-05-02 07:14:40|17.79|17.59|17.79|17.59|17.79|17.59|17.79|17.59|1
1651475720000|2022-05-02 07:15:20|17.8|17.6|17.8|17.6|17.8|17.6|17.8|17.6|1
1651475790000|2022-05-02 07:16:30|17.79|17.59|17.79|17.59|17.79|17.59|17.79|17.59|1
1651475800000|2022-05-02 07:16:40|17.8|17.6|17.8|17.6|17.8|17.6|17.79|17.59|3
1651475820000|2022-05-02 07:17:00|17.79|17.59|17.79|17.59|17.79|17.59|17.79|17.59|1
1651475850000|2022-05-02 07:17:30|17.78|17.58|17.79|17.59|17.79|17.59|17.78|17.58|6
1651475860000|2022-05-02 07:17:40|17.78|17.58|17.79|17.59|17.79|17.59|17.78|17.58|4
1651475880000|2022-05-02 07:18:00|17.78|17.58|17.79|17.59|17.79|17.59|17.78|17.58|2
1651475970000|2022-05-02 07:19:30|17.78|17.58|17.78|17.58|17.79|17.59|17.78|17.58|3
1651476020000|2022-05-02 07:20:20|17.77|17.57|17.77|17.57|17.77|17.57|17.77|17.57|1
1651476040000|2022-05-02 07:20:40|17.78|17.58|17.78|17.58|17.78|17.58|17.77|17.57|5
1651476060000|2022-05-02 07:21:00|17.77|17.57|17.77|17.57|17.77|17.57|17.77|17.57|1
1651476080000|2022-05-02 07:21:20|17.76|17.56|17.76|17.56|17.76|17.56|17.76|17.56|1
1651476090000|2022-05-02 07:21:30|17.77|17.57|17.77|17.57|17.77|17.57|17.77|17.57|1
1651476150000|2022-05-02 07:22:30|17.76|17.56|17.77|17.57|17.77|17.57|17.76|17.56|2
1651476170000|2022-05-02 07:22:50|17.76|17.56|17.76|17.56|17.77|17.57|17.76|17.56|3
1651476180000|2022-05-02 07:23:00|17.77|17.57|17.77|17.57|17.77|17.57|17.77|17.57|1
1651476280000|2022-05-02 07:24:40|17.76|17.56|17.77|17.57|17.77|17.57|17.76|17.56|2
1651476290000|2022-05-02 07:24:50|17.76|17.56|17.76|17.56|17.77|17.57|17.76|17.56|11
1651476300000|2022-05-02 07:25:00|17.77|17.57|17.77|17.57|17.77|17.57|17.76|17.56|5
1651476310000|2022-05-02 07:25:10|17.76|17.56|17.77|17.57|17.77|17.57|17.76|17.56|2
1651476320000|2022-05-02 07:25:20|17.76|17.56|17.76|17.56|17.77|17.57|17.76|17.56|7
1651476330000|2022-05-02 07:25:30|17.77|17.57|17.77|17.57|17.77|17.57|17.77|17.57|1
1651476480000|2022-05-02 07:28:00|17.76|17.56|17.76|17.56|17.77|17.57|17.76|17.56|3
1651476510000|2022-05-02 07:28:30|17.77|17.57|17.76|17.56|17.77|17.57|17.76|17.56|2
1651476540000|2022-05-02 07:29:00|17.77|17.57|17.77|17.57|17.78|17.58|17.77|17.57|3
1651476550000|2022-05-02 07:29:10|17.78|17.58|17.78|17.58|17.78|17.58|17.78|17.58|1
1651476590000|2022-05-02 07:29:50|17.77|17.57|17.77|17.57|17.77|17.57|17.77|17.57|1
1651476620000|2022-05-02 07:30:20|17.76|17.56|17.76|17.56|17.76|17.56|17.76|17.56|1
1651476740000|2022-05-02 07:32:20|17.77|17.57|17.77|17.57|17.77|17.57|17.76|17.56|3
1651476760000|2022-05-02 07:32:40|17.76|17.56|17.76|17.56|17.76|17.56|17.76|17.56|1
1651476780000|2022-05-02 07:33:00|17.77|17.57|17.76|17.56|17.77|17.57|17.76|17.56|2
1651476790000|2022-05-02 07:33:10|17.77|17.57|17.77|17.57|17.77|17.57|17.77|17.57|1
1651476820000|2022-05-02 07:33:40|17.78|17.58|17.78|17.58|17.78|17.58|17.78|17.58|1
1651476840000|2022-05-02 07:34:00|17.77|17.57|17.77|17.57|17.77|17.57|17.77|17.57|1
1651476850000|2022-05-02 07:34:10|17.76|17.56|17.76|17.56|17.76|17.56|17.76|17.56|1
1651476960000|2022-05-02 07:36:00|17.77|17.57|17.77|17.57|17.77|17.57|17.76|17.56|3
1651476980000|2022-05-02 07:36:20|17.76|17.56|17.74|17.54|17.76|17.56|17.74|17.54|9
1651477050000|2022-05-02 07:37:30|17.73|17.53|17.73|17.53|17.73|17.53|17.73|17.53|1
1651477080000|2022-05-02 07:38:00|17.74|17.54|17.74|17.54|17.74|17.54|17.74|17.54|1
1651477260000|2022-05-02 07:41:00|17.73|17.53|17.73|17.53|17.73|17.53|17.73|17.53|1
1651477270000|2022-05-02 07:41:10|17.74|17.54|17.73|17.53|17.74|17.54|17.73|17.53|2
1651477280000|2022-05-02 07:41:20|17.74|17.54|17.74|17.54|17.74|17.54|17.73|17.53|3
1651477330000|2022-05-02 07:42:10|17.75|17.55|17.74|17.54|17.75|17.55|17.74|17.54|2
1651477340000|2022-05-02 07:42:20|17.75|17.55|17.75|17.55|17.75|17.55|17.75|17.55|1
1651477400000|2022-05-02 07:43:20|17.76|17.56|17.76|17.56|17.76|17.56|17.75|17.55|3
1651477410000|2022-05-02 07:43:30|17.77|17.57|17.77|17.57|17.77|17.57|17.76|17.56|3
1651477420000|2022-05-02 07:43:40|17.76|17.56|17.76|17.56|17.77|17.57|17.76|17.56|3
1651477480000|2022-05-02 07:44:40|17.77|17.57|17.77|17.57|17.77|17.57|17.77|17.57|1
1651477490000|2022-05-02 07:44:50|17.78|17.58|17.78|17.58|17.78|17.58|17.78|17.58|1
1651477500000|2022-05-02 07:45:00|17.77|17.57|17.77|17.57|17.78|17.58|17.77|17.57|9
1651477570000|2022-05-02 07:46:10|17.78|17.58|17.77|17.57|17.78|17.58|17.77|17.57|2
1651477620000|2022-05-02 07:47:00|17.78|17.58|17.78|17.58|17.78|17.58|17.77|17.57|5
1651477690000|2022-05-02 07:48:10|17.79|17.59|17.79|17.59|17.79|17.59|17.78|17.58|9
1651477700000|2022-05-02 07:48:20|17.78|17.58|17.79|17.59|17.79|17.59|17.78|17.58|2
1651477720000|2022-05-02 07:48:40|17.8|17.6|17.79|17.59|17.8|17.6|17.79|17.59|4
1651477760000|2022-05-02 07:49:20|17.78|17.58|17.78|17.58|17.78|17.58|17.78|17.58|1
1651477780000|2022-05-02 07:49:40|17.79|17.59|17.78|17.58|17.79|17.59|17.78|17.58|2
1651477810000|2022-05-02 07:50:10|17.77|17.57|17.78|17.58|17.78|17.58|17.77|17.57|2
1651477870000|2022-05-02 07:51:10|17.79|17.59|17.79|17.59|17.79|17.59|17.79|17.59|1
1651477900000|2022-05-02 07:51:40|17.8|17.6|17.8|17.6|17.8|17.6|17.8|17.6|1
1651478020000|2022-05-02 07:53:40|17.79|17.59|17.79|17.59|17.79|17.59|17.79|17.59|1
1651478160000|2022-05-02 07:56:00|17.78|17.58|17.77|17.57|17.79|17.59|17.77|17.57|4
1651478170000|2022-05-02 07:56:10|17.78|17.58|17.78|17.58|17.78|17.58|17.78|17.58|1
1651478200000|2022-05-02 07:56:40|17.77|17.57|17.77|17.57|17.77|17.57|17.77|17.57|1
1651478220000|2022-05-02 07:57:00|17.76|17.56|17.76|17.56|17.77|17.57|17.76|17.56|7
1651478260000|2022-05-02 07:57:40|17.75|17.55|17.75|17.55|17.76|17.56|17.75|17.55|3
1651478270000|2022-05-02 07:57:50|17.74|17.54|17.74|17.54|17.74|17.54|17.74|17.54|1
1651478280000|2022-05-02 07:58:00|17.73|17.53|17.7|17.5|17.73|17.53|17.7|17.5|8
1651478300000|2022-05-02 07:58:20|17.71|17.51|17.71|17.51|17.71|17.51|17.71|17.51|1
1651478310000|2022-05-02 07:58:30|17.7|17.5|17.7|17.5|17.7|17.5|17.7|17.5|1
1651478320000|2022-05-02 07:58:40|17.69|17.49|17.69|17.49|17.69|17.49|17.68|17.48|3
1651478330000|2022-05-02 07:58:50|17.68|17.48|17.69|17.49|17.69|17.49|17.68|17.48|4
1651478350000|2022-05-02 07:59:10|17.68|17.48|17.67|17.47|17.68|17.48|17.67|17.47|2
1651478360000|2022-05-02 07:59:20|17.66|17.46|17.66|17.46|17.67|17.47|17.66|17.46|11
1651478370000|2022-05-02 07:59:30|17.67|17.47|17.67|17.47|17.67|17.47|17.66|17.46|3
1651478380000|2022-05-02 07:59:40|17.68|17.48|17.7|17.5|17.7|17.5|17.68|17.48|7
1651478390000|2022-05-02 07:59:50|17.69|17.49|17.7|17.5|17.7|17.5|17.69|17.49|8
1651478410000|2022-05-02 08:00:10|17.69|17.49|17.69|17.49|17.69|17.49|17.69|17.49|1
1651478420000|2022-05-02 08:00:20|17.68|17.48|17.67|17.47|17.68|17.48|17.67|17.47|6
1651478430000|2022-05-02 08:00:30|17.68|17.48|17.65|17.45|17.68|17.48|17.65|17.45|6
1651478440000|2022-05-02 08:00:40|17.66|17.46|17.68|17.48|17.68|17.48|17.65|17.45|5
1651478470000|2022-05-02 08:01:10|17.67|17.47|17.68|17.48|17.68|17.48|17.67|17.47|2
1651478480000|2022-05-02 08:01:20|17.67|17.47|17.67|17.47|17.67|17.47|17.67|17.47|1
1651478490000|2022-05-02 08:01:30|17.68|17.48|17.67|17.47|17.68|17.48|17.67|17.47|2
1651478500000|2022-05-02 08:01:40|17.68|17.48|17.67|17.47|17.68|17.48|17.67|17.47|4
1651478510000|2022-05-02 08:01:50|17.68|17.48|17.68|17.48|17.68|17.48|17.68|17.48|1
1651478540000|2022-05-02 08:02:20|17.67|17.47|17.67|17.47|17.67|17.47|17.67|17.47|1
1651478550000|2022-05-02 08:02:30|17.66|17.46|17.66|17.46|17.66|17.46|17.66|17.46|1
1651478580000|2022-05-02 08:03:00|17.65|17.45|17.64|17.44|17.65|17.45|17.64|17.44|2
1651478590000|2022-05-02 08:03:10|17.63|17.43|17.64|17.44|17.64|17.44|17.63|17.43|4
1651478600000|2022-05-02 08:03:20|17.65|17.45|17.64|17.44|17.65|17.45|17.64|17.44|4
1651478610000|2022-05-02 08:03:30|17.65|17.45|17.66|17.46|17.66|17.46|17.64|17.44|6
1651478690000|2022-05-02 08:04:50|17.67|17.47|17.67|17.47|17.67|17.47|17.67|17.47|1
1651478760000|2022-05-02 08:06:00|17.66|17.46|17.66|17.46|17.66|17.46|17.66|17.46|1
1651478770000|2022-05-02 08:06:10|17.67|17.47|17.66|17.46|17.67|17.47|17.66|17.46|8
1651478780000|2022-05-02 08:06:20|17.67|17.47|17.67|17.47|17.67|17.47|17.66|17.46|7
1651478820000|2022-05-02 08:07:00|17.66|17.46|17.66|17.46|17.66|17.46|17.66|17.46|1
1651478830000|2022-05-02 08:07:10|17.67|17.47|17.67|17.47|17.67|17.47|17.67|17.47|1
1651478860000|2022-05-02 08:07:40|17.68|17.48|17.67|17.47|17.68|17.48|17.67|17.47|2
1651478870000|2022-05-02 08:07:50|17.68|17.48|17.67|17.47|17.68|17.48|17.67|17.47|2
1651478890000|2022-05-02 08:08:10|17.66|17.46|17.66|17.46|17.67|17.47|17.66|17.46|3
1651478900000|2022-05-02 08:08:20|17.67|17.47|17.67|17.47|17.67|17.47|17.66|17.46|5
1651478910000|2022-05-02 08:08:30|17.68|17.48|17.67|17.47|17.68|17.48|17.67|17.47|4
1651478950000|2022-05-02 08:09:10|17.68|17.48|17.68|17.48|17.68|17.48|17.68|17.48|1
1651478960000|2022-05-02 08:09:20|17.67|17.47|17.68|17.48|17.68|17.48|17.67|17.47|2
1651479050000|2022-05-02 08:10:50|17.69|17.49|17.68|17.48|17.69|17.49|17.68|17.48|2
1651479080000|2022-05-02 08:11:20|17.67|17.47|17.67|17.47|17.67|17.47|17.67|17.47|1
1651479180000|2022-05-02 08:13:00|17.66|17.46|17.67|17.47|17.67|17.47|17.66|17.46|2
1651479190000|2022-05-02 08:13:10|17.66|17.46|17.66|17.46|17.66|17.46|17.66|17.46|1
1651479200000|2022-05-02 08:13:20|17.65|17.45|17.65|17.45|17.65|17.45|17.65|17.45|1
1651479210000|2022-05-02 08:13:30|17.64|17.44|17.64|17.44|17.64|17.44|17.64|17.44|1
1651479250000|2022-05-02 08:14:10|17.65|17.45|17.65|17.45|17.65|17.45|17.65|17.45|1
1651479300000|2022-05-02 08:15:00|17.64|17.44|17.64|17.44|17.65|17.45|17.64|17.44|3
1651479320000|2022-05-02 08:15:20|17.65|17.45|17.65|17.45|17.65|17.45|17.65|17.45|1
1651479330000|2022-05-02 08:15:30|17.64|17.44|17.65|17.45|17.65|17.45|17.64|17.44|2
1651479370000|2022-05-02 08:16:10|17.64|17.44|17.65|17.45|17.65|17.45|17.64|17.44|2
1651479390000|2022-05-02 08:16:30|17.64|17.44|17.64|17.44|17.65|17.45|17.64|17.44|3
1651479400000|2022-05-02 08:16:40|17.65|17.45|17.64|17.44|17.65|17.45|17.64|17.44|2
1651479410000|2022-05-02 08:16:50|17.65|17.45|17.64|17.44|17.65|17.45|17.64|17.44|2
1651479420000|2022-05-02 08:17:00|17.65|17.45|17.64|17.44|17.65|17.45|17.64|17.44|4
1651479430000|2022-05-02 08:17:10|17.65|17.45|17.64|17.44|17.65|17.45|17.64|17.44|8
1651479450000|2022-05-02 08:17:30|17.65|17.45|17.65|17.45|17.65|17.45|17.64|17.44|9
1651479460000|2022-05-02 08:17:40|17.64|17.44|17.65|17.45|17.65|17.45|17.64|17.44|6
1651479540000|2022-05-02 08:19:00|17.64|17.44|17.64|17.44|17.65|17.45|17.64|17.44|7
1651479560000|2022-05-02 08:19:20|17.65|17.45|17.64|17.44|17.65|17.45|17.64|17.44|12
1651479570000|2022-05-02 08:19:30|17.65|17.45|17.64|17.44|17.65|17.45|17.64|17.44|4
1651479600000|2022-05-02 08:20:00|17.65|17.45|17.65|17.45|17.65|17.45|17.64|17.44|3
1651479620000|2022-05-02 08:20:20|17.64|17.44|17.65|17.45|17.65|17.45|17.64|17.44|4
1651479650000|2022-05-02 08:20:50|17.64|17.44|17.65|17.45|17.65|17.45|17.64|17.44|2
1651479700000|2022-05-02 08:21:40|17.64|17.44|17.64|17.44|17.64|17.44|17.64|17.44|1
1651479710000|2022-05-02 08:21:50|17.65|17.45|17.62|17.42|17.65|17.45|17.62|17.42|4
1651479720000|2022-05-02 08:22:00|17.61|17.41|17.62|17.42|17.62|17.42|17.61|17.41|2
1651479730000|2022-05-02 08:22:10|17.61|17.41|17.61|17.41|17.62|17.42|17.61|17.41|5
1651479740000|2022-05-02 08:22:20|17.6|17.4|17.6|17.4|17.61|17.41|17.6|17.4|3
1651479770000|2022-05-02 08:22:50|17.61|17.41|17.61|17.41|17.61|17.41|17.61|17.41|1
1651479820000|2022-05-02 08:23:40|17.6|17.4|17.6|17.4|17.61|17.41|17.6|17.4|3
1651479830000|2022-05-02 08:23:50|17.61|17.41|17.61|17.41|17.61|17.41|17.6|17.4|5
1651479850000|2022-05-02 08:24:10|17.6|17.4|17.6|17.4|17.61|17.41|17.6|17.4|5
1651479860000|2022-05-02 08:24:20|17.61|17.41|17.61|17.41|17.61|17.41|17.6|17.4|3
1651479880000|2022-05-02 08:24:40|17.6|17.4|17.6|17.4|17.6|17.4|17.6|17.4|1
1651479900000|2022-05-02 08:25:00|17.61|17.41|17.61|17.41|17.61|17.41|17.61|17.41|1
1651479970000|2022-05-02 08:26:10|17.6|17.4|17.61|17.41|17.61|17.41|17.6|17.4|2
1651479980000|2022-05-02 08:26:20|17.6|17.4|17.6|17.4|17.6|17.4|17.6|17.4|1
1651480020000|2022-05-02 08:27:00|17.59|17.39|17.59|17.39|17.6|17.4|17.59|17.39|7
1651480030000|2022-05-02 08:27:10|17.58|17.38|17.59|17.39|17.59|17.39|17.58|17.38|4
1651480070000|2022-05-02 08:27:50|17.58|17.38|17.59|17.39|17.59|17.39|17.58|17.38|4
1651480080000|2022-05-02 08:28:00|17.58|17.38|17.58|17.38|17.59|17.39|17.58|17.38|5
1651480090000|2022-05-02 08:28:10|17.59|17.39|17.59|17.39|17.59|17.39|17.59|17.39|1
1651480120000|2022-05-02 08:28:40|17.58|17.38|17.58|17.38|17.58|17.38|17.58|17.38|1
1651480140000|2022-05-02 08:29:00|17.59|17.39|17.59|17.39|17.59|17.39|17.59|17.39|1
1651480150000|2022-05-02 08:29:10|17.58|17.38|17.59|17.39|17.59|17.39|17.58|17.38|4
1651480200000|2022-05-02 08:30:00|17.58|17.38|17.58|17.38|17.58|17.38|17.58|17.38|1
1651480210000|2022-05-02 08:30:10|17.57|17.37|17.58|17.38|17.58|17.38|17.57|17.37|10
1651480220000|2022-05-02 08:30:20|17.57|17.37|17.58|17.38|17.58|17.38|17.57|17.37|16
1651480230000|2022-05-02 08:30:30|17.57|17.37|17.6|17.4|17.6|17.4|17.57|17.37|14
1651480240000|2022-05-02 08:30:40|17.59|17.39|17.59|17.39|17.59|17.39|17.58|17.38|3
1651480250000|2022-05-02 08:30:50|17.58|17.38|17.57|17.37|17.59|17.39|17.57|17.37|12
1651480260000|2022-05-02 08:31:00|17.58|17.38|17.58|17.38|17.58|17.38|17.57|17.37|3
1651480280000|2022-05-02 08:31:20|17.57|17.37|17.56|17.36|17.57|17.37|17.56|17.36|4
1651480290000|2022-05-02 08:31:30|17.57|17.37|17.57|17.37|17.57|17.37|17.56|17.36|5
1651480310000|2022-05-02 08:31:50|17.58|17.38|17.58|17.38|17.58|17.38|17.57|17.37|7
1651480330000|2022-05-02 08:32:10|17.59|17.39|17.59|17.39|17.59|17.39|17.59|17.39|1
1651480340000|2022-05-02 08:32:20|17.58|17.38|17.58|17.38|17.58|17.38|17.58|17.38|1
1651480350000|2022-05-02 08:32:30|17.57|17.37|17.57|17.37|17.58|17.38|17.57|17.37|3
1651480370000|2022-05-02 08:32:50|17.56|17.36|17.56|17.36|17.56|17.36|17.56|17.36|1
1651480380000|2022-05-02 08:33:00|17.57|17.37|17.57|17.37|17.57|17.37|17.56|17.36|7
1651480390000|2022-05-02 08:33:10|17.56|17.36|17.56|17.36|17.57|17.37|17.56|17.36|11
1651480430000|2022-05-02 08:33:50|17.55|17.35|17.55|17.35|17.56|17.36|17.55|17.35|11
1651480440000|2022-05-02 08:34:00|17.56|17.36|17.56|17.36|17.56|17.36|17.55|17.35|7
1651480490000|2022-05-02 08:34:50|17.55|17.35|17.56|17.36|17.56|17.36|17.55|17.35|8
1651480500000|2022-05-02 08:35:00|17.55|17.35|17.55|17.35|17.56|17.36|17.55|17.35|3
1651480590000|2022-05-02 08:36:30|17.56|17.36|17.56|17.36|17.56|17.36|17.55|17.35|3
1651480600000|2022-05-02 08:36:40|17.55|17.35|17.55|17.35|17.56|17.36|17.55|17.35|5
1651480640000|2022-05-02 08:37:20|17.54|17.34|17.54|17.34|17.54|17.34|17.54|17.34|1
1651480660000|2022-05-02 08:37:40|17.55|17.35|17.55|17.35|17.55|17.35|17.55|17.35|1
1651480670000|2022-05-02 08:37:50|17.56|17.36|17.56|17.36|17.56|17.36|17.56|17.36|1
1651480680000|2022-05-02 08:38:00|17.55|17.35|17.55|17.35|17.55|17.35|17.55|17.35|1
1651480740000|2022-05-02 08:39:00|17.56|17.36|17.56|17.36|17.56|17.36|17.56|17.36|1
1651480800000|2022-05-02 08:40:00|17.55|17.35|17.56|17.36|17.56|17.36|17.55|17.35|8
1651480840000|2022-05-02 08:40:40|17.57|17.37|17.57|17.37|17.57|17.37|17.57|17.37|1
1651480870000|2022-05-02 08:41:10|17.56|17.36|17.56|17.36|17.56|17.36|17.56|17.36|1
1651480880000|2022-05-02 08:41:20|17.55|17.35|17.55|17.35|17.56|17.36|17.55|17.35|3
1651480890000|2022-05-02 08:41:30|17.56|17.36|17.55|17.35|17.56|17.36|17.55|17.35|6
1651480980000|2022-05-02 08:43:00|17.54|17.34|17.54|17.34|17.54|17.34|17.54|17.34|1
1651480990000|2022-05-02 08:43:10|17.55|17.35|17.54|17.34|17.55|17.35|17.54|17.34|2
1651481000000|2022-05-02 08:43:20|17.55|17.35|17.55|17.35|17.55|17.35|17.55|17.35|1
1651481050000|2022-05-02 08:44:10|17.56|17.36|17.56|17.36|17.56|17.36|17.56|17.36|1
1651481060000|2022-05-02 08:44:20|17.57|17.37|17.57|17.37|17.57|17.37|17.57|17.37|1
1651481070000|2022-05-02 08:44:30|17.58|17.38|17.58|17.38|17.58|17.38|17.58|17.38|1
1651481080000|2022-05-02 08:44:40|17.59|17.39|17.59|17.39|17.59|17.39|17.58|17.38|3
1651481090000|2022-05-02 08:44:50|17.6|17.4|17.6|17.4|17.6|17.4|17.6|17.4|1
1651481130000|2022-05-02 08:45:30|17.59|17.39|17.59|17.39|17.59|17.39|17.59|17.39|1
1651481140000|2022-05-02 08:45:40|17.6|17.4|17.59|17.39|17.6|17.4|17.59|17.39|2
1651481160000|2022-05-02 08:46:00|17.6|17.4|17.6|17.4|17.6|17.4|17.6|17.4|1
1651481170000|2022-05-02 08:46:10|17.59|17.39|17.58|17.38|17.6|17.4|17.58|17.38|4
1651481180000|2022-05-02 08:46:20|17.6|17.4|17.59|17.39|17.6|17.4|17.59|17.39|4
1651481190000|2022-05-02 08:46:30|17.6|17.4|17.6|17.4|17.6|17.4|17.6|17.4|1
1651481200000|2022-05-02 08:46:40|17.59|17.39|17.59|17.39|17.59|17.39|17.59|17.39|1
1651481210000|2022-05-02 08:46:50|17.6|17.4|17.6|17.4|17.6|17.4|17.6|17.4|1
1651481220000|2022-05-02 08:47:00|17.61|17.41|17.61|17.41|17.61|17.41|17.61|17.41|1
1651481260000|2022-05-02 08:47:40|17.62|17.42|17.62|17.42|17.62|17.42|17.62|17.42|1
1651481280000|2022-05-02 08:48:00|17.61|17.41|17.62|17.42|17.62|17.42|17.61|17.41|2
1651481330000|2022-05-02 08:48:50|17.63|17.43|17.63|17.43|17.63|17.43|17.62|17.42|3
1651481340000|2022-05-02 08:49:00|17.62|17.42|17.63|17.43|17.63|17.43|17.62|17.42|8
1651481360000|2022-05-02 08:49:20|17.62|17.42|17.62|17.42|17.63|17.43|17.62|17.42|3
1651481460000|2022-05-02 08:51:00|17.61|17.41|17.61|17.41|17.61|17.41|17.61|17.41|1
1651481470000|2022-05-02 08:51:10|17.62|17.42|17.62|17.42|17.62|17.42|17.61|17.41|3
1651481490000|2022-05-02 08:51:30|17.61|17.41|17.61|17.41|17.62|17.42|17.61|17.41|5
1651481510000|2022-05-02 08:51:50|17.62|17.42|17.61|17.41|17.62|17.42|17.61|17.41|2
1651481530000|2022-05-02 08:52:10|17.62|17.42|17.62|17.42|17.62|17.42|17.62|17.42|1
1651481540000|2022-05-02 08:52:20|17.61|17.41|17.61|17.41|17.61|17.41|17.61|17.41|1
1651481570000|2022-05-02 08:52:50|17.62|17.42|17.62|17.42|17.62|17.42|17.62|17.42|1
1651481630000|2022-05-02 08:53:50|17.61|17.41|17.62|17.42|17.62|17.42|17.61|17.41|2
1651481700000|2022-05-02 08:55:00|17.63|17.43|17.64|17.44|17.64|17.44|17.63|17.43|2
1651481710000|2022-05-02 08:55:10|17.63|17.43|17.64|17.44|17.64|17.44|17.63|17.43|2
1651481720000|2022-05-02 08:55:20|17.63|17.43|17.63|17.43|17.63|17.43|17.63|17.43|1
1651481740000|2022-05-02 08:55:40|17.64|17.44|17.63|17.43|17.64|17.44|17.63|17.43|2
1651481770000|2022-05-02 08:56:10|17.64|17.44|17.63|17.43|17.64|17.44|17.63|17.43|2
1651481780000|2022-05-02 08:56:20|17.64|17.44|17.64|17.44|17.64|17.44|17.64|17.44|1
1651481810000|2022-05-02 08:56:50|17.63|17.43|17.63|17.43|17.63|17.43|17.62|17.42|3
1651481820000|2022-05-02 08:57:00|17.62|17.42|17.63|17.43|17.63|17.43|17.62|17.42|2
1651481850000|2022-05-02 08:57:30|17.64|17.44|17.63|17.43|17.64|17.44|17.63|17.43|2
1651481860000|2022-05-02 08:57:40|17.64|17.44|17.63|17.43|17.64|17.44|17.63|17.43|6
1651481870000|2022-05-02 08:57:50|17.64|17.44|17.64|17.44|17.64|17.44|17.64|17.44|1
1651481890000|2022-05-02 08:58:10|17.65|17.45|17.65|17.45|17.65|17.45|17.64|17.44|5
1651481900000|2022-05-02 08:58:20|17.64|17.44|17.64|17.44|17.64|17.44|17.64|17.44|1
1651481930000|2022-05-02 08:58:50|17.65|17.45|17.64|17.44|17.65|17.45|17.64|17.44|2
1651482000000|2022-05-02 09:00:00|17.65|17.45|17.65|17.45|17.65|17.45|17.65|17.45|1
1651482020000|2022-05-02 09:00:20|17.64|17.44|17.66|17.46|17.66|17.46|17.64|17.44|11
1651482030000|2022-05-02 09:00:30|17.67|17.47|17.67|17.47|17.67|17.47|17.67|17.47|1
1651482040000|2022-05-02 09:00:40|17.66|17.46|17.66|17.46|17.66|17.46|17.66|17.46|1
1651482110000|2022-05-02 09:01:50|17.67|17.47|17.67|17.47|17.67|17.47|17.67|17.47|1
1651482120000|2022-05-02 09:02:00|17.68|17.48|17.68|17.48|17.68|17.48|17.68|17.48|1
1651482240000|2022-05-02 09:04:00|17.67|17.47|17.68|17.48|17.68|17.48|17.67|17.47|2
1651482250000|2022-05-02 09:04:10|17.67|17.47|17.67|17.47|17.67|17.47|17.67|17.47|1
1651482310000|2022-05-02 09:05:10|17.68|17.48|17.68|17.48|17.68|17.48|17.67|17.47|7
1651482320000|2022-05-02 09:05:20|17.69|17.49|17.68|17.48|17.69|17.49|17.68|17.48|4
1651482330000|2022-05-02 09:05:30|17.67|17.47|17.68|17.48|17.68|17.48|17.67|17.47|2
1651482350000|2022-05-02 09:05:50|17.67|17.47|17.67|17.47|17.68|17.48|17.67|17.47|3
1651482360000|2022-05-02 09:06:00|17.68|17.48|17.67|17.47|17.68|17.48|17.67|17.47|6
1651482370000|2022-05-02 09:06:10|17.68|17.48|17.67|17.47|17.68|17.48|17.67|17.47|2
1651482380000|2022-05-02 09:06:20|17.68|17.48|17.68|17.48|17.68|17.48|17.67|17.47|3
1651482400000|2022-05-02 09:06:40|17.69|17.49|17.68|17.48|17.69|17.49|17.68|17.48|6
1651482410000|2022-05-02 09:06:50|17.69|17.49|17.69|17.49|17.69|17.49|17.68|17.48|3
1651482420000|2022-05-02 09:07:00|17.68|17.48|17.69|17.49|17.69|17.49|17.68|17.48|2
1651482430000|2022-05-02 09:07:10|17.7|17.5|17.7|17.5|17.7|17.5|17.69|17.49|3
1651482440000|2022-05-02 09:07:20|17.69|17.49|17.7|17.5|17.7|17.5|17.69|17.49|8
1651482450000|2022-05-02 09:07:30|17.69|17.49|17.7|17.5|17.7|17.5|17.69|17.49|4
1651482490000|2022-05-02 09:08:10|17.69|17.49|17.69|17.49|17.69|17.49|17.69|17.49|1
1651482500000|2022-05-02 09:08:20|17.7|17.5|17.69|17.49|17.7|17.5|17.69|17.49|4
1651482510000|2022-05-02 09:08:30|17.7|17.5|17.69|17.49|17.7|17.5|17.69|17.49|4
1651482520000|2022-05-02 09:08:40|17.68|17.48|17.69|17.49|17.69|17.49|17.68|17.48|4
1651482530000|2022-05-02 09:08:50|17.68|17.48|17.69|17.49|17.69|17.49|17.68|17.48|4
1651482550000|2022-05-02 09:09:10|17.68|17.48|17.69|17.49|17.69|17.49|17.68|17.48|2
1651482560000|2022-05-02 09:09:20|17.68|17.48|17.68|17.48|17.68|17.48|17.68|17.48|1
1651482570000|2022-05-02 09:09:30|17.69|17.49|17.68|17.48|17.69|17.49|17.67|17.47|4
1651482590000|2022-05-02 09:09:50|17.67|17.47|17.67|17.47|17.68|17.48|17.67|17.47|3
1651482600000|2022-05-02 09:10:00|17.68|17.48|17.68|17.48|17.68|17.48|17.68|17.48|1
1651482640000|2022-05-02 09:10:40|17.67|17.47|17.67|17.47|17.67|17.47|17.67|17.47|1
1651482670000|2022-05-02 09:11:10|17.68|17.48|17.68|17.48|17.68|17.48|17.67|17.47|3
1651482680000|2022-05-02 09:11:20|17.67|17.47|17.67|17.47|17.67|17.47|17.67|17.47|1
1651482690000|2022-05-02 09:11:30|17.68|17.48|17.68|17.48|17.68|17.48|17.67|17.47|3
1651482720000|2022-05-02 09:12:00|17.69|17.49|17.69|17.49|17.69|17.49|17.68|17.48|3
1651482750000|2022-05-02 09:12:30|17.7|17.5|17.7|17.5|17.7|17.5|17.7|17.5|1
1651482760000|2022-05-02 09:12:40|17.69|17.49|17.7|17.5|17.7|17.5|17.69|17.49|4
1651482770000|2022-05-02 09:12:50|17.69|17.49|17.7|17.5|17.7|17.5|17.69|17.49|2
1651482780000|2022-05-02 09:13:00|17.69|17.49|17.68|17.48|17.7|17.5|17.68|17.48|4
1651482790000|2022-05-02 09:13:10|17.69|17.49|17.68|17.48|17.69|17.49|17.68|17.48|2
1651482800000|2022-05-02 09:13:20|17.69|17.49|17.69|17.49|17.69|17.49|17.68|17.48|5
1651482840000|2022-05-02 09:14:00|17.68|17.48|17.69|17.49|17.69|17.49|17.68|17.48|2
1651482870000|2022-05-02 09:14:30|17.68|17.48|17.68|17.48|17.68|17.48|17.68|17.48|1
1651482890000|2022-05-02 09:14:50|17.69|17.49|17.68|17.48|17.69|17.49|17.68|17.48|4
1651482900000|2022-05-02 09:15:00|17.69|17.49|17.69|17.49|17.69|17.49|17.68|17.48|3
1651482970000|2022-05-02 09:16:10|17.68|17.48|17.69|17.49|17.69|17.49|17.68|17.48|4
1651482980000|2022-05-02 09:16:20|17.68|17.48|17.68|17.48|17.69|17.49|17.68|17.48|7
1651482990000|2022-05-02 09:16:30|17.69|17.49|17.68|17.48|17.69|17.49|17.68|17.48|2
1651483000000|2022-05-02 09:16:40|17.69|17.49|17.69|17.49|17.69|17.49|17.68|17.48|5
1651483010000|2022-05-02 09:16:50|17.68|17.48|17.68|17.48|17.68|17.48|17.68|17.48|1
1651483020000|2022-05-02 09:17:00|17.69|17.49|17.69|17.49|17.69|17.49|17.68|17.48|3
1651483080000|2022-05-02 09:18:00|17.7|17.5|17.7|17.5|17.7|17.5|17.69|17.49|5
1651483090000|2022-05-02 09:18:10|17.71|17.51|17.71|17.51|17.71|17.51|17.71|17.51|1
1651483100000|2022-05-02 09:18:20|17.7|17.5|17.7|17.5|17.7|17.5|17.7|17.5|1
1651483110000|2022-05-02 09:18:30|17.71|17.51|17.7|17.5|17.71|17.51|17.7|17.5|6
1651483130000|2022-05-02 09:18:50|17.71|17.51|17.71|17.51|17.71|17.51|17.7|17.5|3
1651483140000|2022-05-02 09:19:00|17.7|17.5|17.71|17.51|17.71|17.51|17.7|17.5|6
1651483150000|2022-05-02 09:19:10|17.7|17.5|17.7|17.5|17.7|17.5|17.69|17.49|3
1651483170000|2022-05-02 09:19:30|17.69|17.49|17.69|17.49|17.69|17.49|17.69|17.49|1
1651483230000|2022-05-02 09:20:30|17.7|17.5|17.7|17.5|17.7|17.5|17.69|17.49|5
1651483240000|2022-05-02 09:20:40|17.69|17.49|17.7|17.5|17.7|17.5|17.69|17.49|2
1651483250000|2022-05-02 09:20:50|17.69|17.49|17.7|17.5|17.7|17.5|17.69|17.49|2
1651483260000|2022-05-02 09:21:00|17.69|17.49|17.7|17.5|17.7|17.5|17.69|17.49|4
1651483270000|2022-05-02 09:21:10|17.69|17.49|17.7|17.5|17.7|17.5|17.69|17.49|8
1651483280000|2022-05-02 09:21:20|17.69|17.49|17.7|17.5|17.7|17.5|17.69|17.49|2
1651483300000|2022-05-02 09:21:40|17.69|17.49|17.7|17.5|17.7|17.5|17.69|17.49|2
1651483320000|2022-05-02 09:22:00|17.69|17.49|17.7|17.5|17.7|17.5|17.69|17.49|2
1651483430000|2022-05-02 09:23:50|17.71|17.51|17.7|17.5|17.71|17.51|17.7|17.5|2
1651483440000|2022-05-02 09:24:00|17.71|17.51|17.7|17.5|17.71|17.51|17.7|17.5|2
1651483450000|2022-05-02 09:24:10|17.71|17.51|17.71|17.51|17.71|17.51|17.71|17.51|1
1651483480000|2022-05-02 09:24:40|17.7|17.5|17.71|17.51|17.71|17.51|17.7|17.5|4
1651483560000|2022-05-02 09:26:00|17.7|17.5|17.71|17.51|17.71|17.51|17.7|17.5|2
1651483590000|2022-05-02 09:26:30|17.72|17.52|17.72|17.52|17.72|17.52|17.72|17.52|1
1651483600000|2022-05-02 09:26:40|17.71|17.51|17.72|17.52|17.72|17.52|17.71|17.51|4
1651483610000|2022-05-02 09:26:50|17.71|17.51|17.72|17.52|17.72|17.52|17.71|17.51|4
1651483620000|2022-05-02 09:27:00|17.71|17.51|17.72|17.52|17.72|17.52|17.71|17.51|2
1651483630000|2022-05-02 09:27:10|17.71|17.51|17.71|17.51|17.71|17.51|17.71|17.51|1
1651483640000|2022-05-02 09:27:20|17.72|17.52|17.71|17.51|17.72|17.52|17.71|17.51|2
1651483670000|2022-05-02 09:27:50|17.72|17.52|17.71|17.51|17.72|17.52|17.71|17.51|2
1651483680000|2022-05-02 09:28:00|17.72|17.52|17.72|17.52|17.72|17.52|17.72|17.52|1
1651483720000|2022-05-02 09:28:40|17.71|17.51|17.72|17.52|17.72|17.52|17.71|17.51|2
1651483760000|2022-05-02 09:29:20|17.71|17.51|17.71|17.51|17.72|17.52|17.71|17.51|3
1651483780000|2022-05-02 09:29:40|17.72|17.52|17.71|17.51|17.72|17.52|17.71|17.51|2
1651483800000|2022-05-02 09:30:00|17.72|17.52|17.72|17.52|17.72|17.52|17.71|17.51|7
1651483820000|2022-05-02 09:30:20|17.73|17.53|17.73|17.53|17.73|17.53|17.73|17.53|1
1651483830000|2022-05-02 09:30:30|17.72|17.52|17.72|17.52|17.73|17.53|17.72|17.52|3
1651483910000|2022-05-02 09:31:50|17.73|17.53|17.73|17.53|17.73|17.53|17.73|17.53|1
1651483920000|2022-05-02 09:32:00|17.72|17.52|17.73|17.53|17.73|17.53|17.72|17.52|4
1651483980000|2022-05-02 09:33:00|17.72|17.52|17.73|17.53|17.73|17.53|17.72|17.52|2
1651484060000|2022-05-02 09:34:20|17.72|17.52|17.72|17.52|17.73|17.53|17.72|17.52|3
1651484090000|2022-05-02 09:34:50|17.73|17.53|17.73|17.53|17.73|17.53|17.73|17.53|1
1651484100000|2022-05-02 09:35:00|17.72|17.52|17.72|17.52|17.73|17.53|17.72|17.52|7
1651484110000|2022-05-02 09:35:10|17.73|17.53|17.72|17.52|17.73|17.53|17.72|17.52|2
1651484170000|2022-05-02 09:36:10|17.71|17.51|17.71|17.51|17.71|17.51|17.71|17.51|1
1651484190000|2022-05-02 09:36:30|17.72|17.52|17.72|17.52|17.72|17.52|17.72|17.52|1
1651484220000|2022-05-02 09:37:00|17.73|17.53|17.73|17.53|17.73|17.53|17.72|17.52|7
1651484230000|2022-05-02 09:37:10|17.74|17.54|17.74|17.54|17.74|17.54|17.73|17.53|5
1651484240000|2022-05-02 09:37:20|17.73|17.53|17.73|17.53|17.74|17.54|17.73|17.53|3
1651484250000|2022-05-02 09:37:30|17.74|17.54|17.76|17.56|17.76|17.56|17.74|17.54|3
1651484260000|2022-05-02 09:37:40|17.77|17.57|17.8|17.6|17.8|17.6|17.77|17.57|8
1651484270000|2022-05-02 09:37:50|17.81|17.61|17.82|17.62|17.82|17.62|17.8|17.6|10
1651484280000|2022-05-02 09:38:00|17.81|17.61|17.8|17.6|17.81|17.61|17.79|17.59|6
1651484290000|2022-05-02 09:38:10|17.81|17.61|17.8|17.6|17.81|17.61|17.79|17.59|4
1651484310000|2022-05-02 09:38:30|17.81|17.61|17.82|17.62|17.82|17.62|17.81|17.61|2
1651484320000|2022-05-02 09:38:40|17.83|17.63|17.83|17.63|17.83|17.63|17.82|17.62|13
1651484380000|2022-05-02 09:39:40|17.84|17.64|17.84|17.64|17.84|17.64|17.84|17.64|1
1651484390000|2022-05-02 09:39:50|17.83|17.63|17.82|17.62|17.83|17.63|17.82|17.62|2
1651484400000|2022-05-02 09:40:00|17.83|17.63|17.83|17.63|17.83|17.63|17.82|17.62|5
1651484410000|2022-05-02 09:40:10|17.82|17.62|17.82|17.62|17.83|17.63|17.82|17.62|7
1651484420000|2022-05-02 09:40:20|17.83|17.63|17.82|17.62|17.83|17.63|17.82|17.62|2
1651484460000|2022-05-02 09:41:00|17.81|17.61|17.82|17.62|17.82|17.62|17.81|17.61|4
1651484480000|2022-05-02 09:41:20|17.81|17.61|17.82|17.62|17.82|17.62|17.81|17.61|2
1651484490000|2022-05-02 09:41:30|17.83|17.63|17.83|17.63|17.83|17.63|17.83|17.63|1
1651484510000|2022-05-02 09:41:50|17.82|17.62|17.83|17.63|17.83|17.63|17.82|17.62|2
1651484520000|2022-05-02 09:42:00|17.82|17.62|17.82|17.62|17.82|17.62|17.82|17.62|1
1651484590000|2022-05-02 09:43:10|17.81|17.61|17.81|17.61|17.81|17.61|17.81|17.61|1
1651484630000|2022-05-02 09:43:50|17.8|17.6|17.8|17.6|17.8|17.6|17.8|17.6|1
1651484640000|2022-05-02 09:44:00|17.81|17.61|17.8|17.6|17.81|17.61|17.8|17.6|6
1651484650000|2022-05-02 09:44:10|17.79|17.59|17.78|17.58|17.79|17.59|17.78|17.58|4
1651484660000|2022-05-02 09:44:20|17.79|17.59|17.78|17.58|17.79|17.59|17.78|17.58|2
1651484730000|2022-05-02 09:45:30|17.77|17.57|17.78|17.58|17.78|17.58|17.77|17.57|2
1651484740000|2022-05-02 09:45:40|17.77|17.57|17.76|17.56|17.78|17.58|17.76|17.56|4
1651484750000|2022-05-02 09:45:50|17.75|17.55|17.75|17.55|17.76|17.56|17.74|17.54|5
1651484760000|2022-05-02 09:46:00|17.74|17.54|17.73|17.53|17.74|17.54|17.73|17.53|2
1651484800000|2022-05-02 09:46:40|17.72|17.52|17.71|17.51|17.72|17.52|17.7|17.5|4
1651484810000|2022-05-02 09:46:50|17.7|17.5|17.7|17.5|17.7|17.5|17.69|17.49|3
1651484820000|2022-05-02 09:47:00|17.69|17.49|17.68|17.48|17.7|17.5|17.68|17.48|4
1651484830000|2022-05-02 09:47:10|17.69|17.49|17.69|17.49|17.69|17.49|17.69|17.49|1
1651484850000|2022-05-02 09:47:30|17.68|17.48|17.68|17.48|17.68|17.48|17.68|17.48|1
1651484870000|2022-05-02 09:47:50|17.69|17.49|17.69|17.49|17.69|17.49|17.68|17.48|3
1651484880000|2022-05-02 09:48:00|17.68|17.48|17.69|17.49|17.69|17.49|17.68|17.48|6
1651484890000|2022-05-02 09:48:10|17.68|17.48|17.68|17.48|17.69|17.49|17.67|17.47|4
1651484900000|2022-05-02 09:48:20|17.67|17.47|17.68|17.48|17.68|17.48|17.67|17.47|2
1651484920000|2022-05-02 09:48:40|17.67|17.47|17.66|17.46|17.67|17.47|17.66|17.46|2
1651484930000|2022-05-02 09:48:50|17.65|17.45|17.66|17.46|17.66|17.46|17.65|17.45|8
1651484940000|2022-05-02 09:49:00|17.65|17.45|17.66|17.46|17.66|17.46|17.65|17.45|4
1651484960000|2022-05-02 09:49:20|17.67|17.47|17.68|17.48|17.68|17.48|17.67|17.47|2
1651484970000|2022-05-02 09:49:30|17.67|17.47|17.68|17.48|17.68|17.48|17.67|17.47|8
1651484980000|2022-05-02 09:49:40|17.67|17.47|17.67|17.47|17.68|17.48|17.67|17.47|3
1651485010000|2022-05-02 09:50:10|17.68|17.48|17.68|17.48|17.68|17.48|17.68|17.48|1
1651485020000|2022-05-02 09:50:20|17.69|17.49|17.69|17.49|17.69|17.49|17.69|17.49|1
1651485030000|2022-05-02 09:50:30|17.68|17.48|17.68|17.48|17.68|17.48|17.68|17.48|1
1651485040000|2022-05-02 09:50:40|17.69|17.49|17.69|17.49|17.69|17.49|17.69|17.49|1
1651485110000|2022-05-02 09:51:50|17.7|17.5|17.7|17.5|17.7|17.5|17.7|17.5|1
1651485140000|2022-05-02 09:52:20|17.69|17.49|17.69|17.49|17.69|17.49|17.69|17.49|1
1651485150000|2022-05-02 09:52:30|17.7|17.5|17.7|17.5|17.7|17.5|17.7|17.5|1
1651485170000|2022-05-02 09:52:50|17.69|17.49|17.69|17.49|17.69|17.49|17.69|17.49|1
1651485180000|2022-05-02 09:53:00|17.68|17.48|17.69|17.49|17.69|17.49|17.68|17.48|4
1651485190000|2022-05-02 09:53:10|17.68|17.48|17.68|17.48|17.68|17.48|17.68|17.48|1
1651485260000|2022-05-02 09:54:20|17.69|17.49|17.69|17.49|17.69|17.49|17.69|17.49|1
1651485310000|2022-05-02 09:55:10|17.7|17.5|17.69|17.49|17.7|17.5|17.69|17.49|2
1651485320000|2022-05-02 09:55:20|17.7|17.5|17.7|17.5|17.7|17.5|17.69|17.49|3
1651485330000|2022-05-02 09:55:30|17.69|17.49|17.69|17.49|17.69|17.49|17.69|17.49|1
1651485340000|2022-05-02 09:55:40|17.68|17.48|17.68|17.48|17.68|17.48|17.68|17.48|1
1651485500000|2022-05-02 09:58:20|17.67|17.47|17.65|17.45|17.67|17.47|17.65|17.45|9
1651485510000|2022-05-02 09:58:30|17.66|17.46|17.66|17.46|17.67|17.47|17.66|17.46|7
1651485530000|2022-05-02 09:58:50|17.67|17.47|17.67|17.47|17.67|17.47|17.66|17.46|3
1651485540000|2022-05-02 09:59:00|17.66|17.46|17.65|17.45|17.67|17.47|17.65|17.45|4
1651485550000|2022-05-02 09:59:10|17.66|17.46|17.66|17.46|17.66|17.46|17.66|17.46|1
1651485560000|2022-05-02 09:59:20|17.65|17.45|17.65|17.45|17.65|17.45|17.65|17.45|1
1651485600000|2022-05-02 10:00:00|17.64|17.44|17.63|17.43|17.65|17.45|17.63|17.43|6
1651485610000|2022-05-02 10:00:10|17.64|17.44|17.64|17.44|17.64|17.44|17.63|17.43|3
1651485620000|2022-05-02 10:00:20|17.63|17.43|17.64|17.44|17.64|17.44|17.63|17.43|2
1651485640000|2022-05-02 10:00:40|17.65|17.45|17.65|17.45|17.65|17.45|17.65|17.45|1
1651485650000|2022-05-02 10:00:50|17.66|17.46|17.67|17.47|17.68|17.48|17.66|17.46|4
1651485660000|2022-05-02 10:01:00|17.68|17.48|17.67|17.47|17.68|17.48|17.67|17.47|2
1651485670000|2022-05-02 10:01:10|17.66|17.46|17.66|17.46|17.67|17.47|17.66|17.46|5
1651485720000|2022-05-02 10:02:00|17.65|17.45|17.66|17.46|17.66|17.46|17.65|17.45|4
1651485730000|2022-05-02 10:02:10|17.65|17.45|17.65|17.45|17.65|17.45|17.65|17.45|1
1651485740000|2022-05-02 10:02:20|17.64|17.44|17.65|17.45|17.66|17.46|17.64|17.44|8
1651485750000|2022-05-02 10:02:30|17.66|17.46|17.66|17.46|17.66|17.46|17.66|17.46|1
1651485790000|2022-05-02 10:03:10|17.67|17.47|17.66|17.46|17.67|17.47|17.66|17.46|2
1651485800000|2022-05-02 10:03:20|17.67|17.47|17.67|17.47|17.67|17.47|17.66|17.46|5
1651485810000|2022-05-02 10:03:30|17.66|17.46|17.66|17.46|17.67|17.47|17.66|17.46|5
1651485840000|2022-05-02 10:04:00|17.67|17.47|17.66|17.46|17.67|17.47|17.66|17.46|2
1651485850000|2022-05-02 10:04:10|17.67|17.47|17.67|17.47|17.67|17.47|17.66|17.46|9
1651485880000|2022-05-02 10:04:40|17.66|17.46|17.66|17.46|17.66|17.46|17.66|17.46|1
1651485900000|2022-05-02 10:05:00|17.65|17.45|17.66|17.46|17.66|17.46|17.65|17.45|4
1651485910000|2022-05-02 10:05:10|17.67|17.47|17.67|17.47|17.67|17.47|17.66|17.46|3
1651485930000|2022-05-02 10:05:30|17.66|17.46|17.66|17.46|17.67|17.47|17.66|17.46|3
1651485980000|2022-05-02 10:06:20|17.67|17.47|17.66|17.46|17.67|17.47|17.66|17.46|4
1651485990000|2022-05-02 10:06:30|17.67|17.47|17.66|17.46|17.67|17.47|17.66|17.46|2
1651486020000|2022-05-02 10:07:00|17.65|17.45|17.66|17.46|17.66|17.46|17.65|17.45|4
1651486060000|2022-05-02 10:07:40|17.65|17.45|17.65|17.45|17.65|17.45|17.65|17.45|1
1651486090000|2022-05-02 10:08:10|17.66|17.46|17.66|17.46|17.66|17.46|17.66|17.46|1
1651486130000|2022-05-02 10:08:50|17.65|17.45|17.65|17.45|17.66|17.46|17.65|17.45|5
1651486140000|2022-05-02 10:09:00|17.66|17.46|17.66|17.46|17.66|17.46|17.66|17.46|1
1651486150000|2022-05-02 10:09:10|17.65|17.45|17.65|17.45|17.65|17.45|17.65|17.45|1
1651486210000|2022-05-02 10:10:10|17.66|17.46|17.66|17.46|17.66|17.46|17.66|17.46|1
1651486220000|2022-05-02 10:10:20|17.67|17.47|17.67|17.47|17.67|17.47|17.67|17.47|1
1651486270000|2022-05-02 10:11:10|17.66|17.46|17.66|17.46|17.66|17.46|17.66|17.46|1
1651486290000|2022-05-02 10:11:30|17.65|17.45|17.65|17.45|17.65|17.45|17.65|17.45|1
1651486300000|2022-05-02 10:11:40|17.64|17.44|17.64|17.44|17.65|17.45|17.64|17.44|3
1651486310000|2022-05-02 10:11:50|17.65|17.45|17.65|17.45|17.65|17.45|17.64|17.44|5
1651486380000|2022-05-02 10:13:00|17.64|17.44|17.64|17.44|17.64|17.44|17.64|17.44|1
1651486410000|2022-05-02 10:13:30|17.63|17.43|17.63|17.43|17.63|17.43|17.63|17.43|1
1651486450000|2022-05-02 10:14:10|17.62|17.42|17.62|17.42|17.62|17.42|17.62|17.42|1
1651486500000|2022-05-02 10:15:00|17.61|17.41|17.62|17.42|17.62|17.42|17.61|17.41|6
1651486540000|2022-05-02 10:15:40|17.63|17.43|17.62|17.42|17.63|17.43|17.62|17.42|2
1651486590000|2022-05-02 10:16:30|17.61|17.41|17.61|17.41|17.61|17.41|17.61|17.41|1
1651486600000|2022-05-02 10:16:40|17.62|17.42|17.61|17.41|17.62|17.42|17.61|17.41|4
1651486650000|2022-05-02 10:17:30|17.6|17.4|17.6|17.4|17.6|17.4|17.6|17.4|1
1651486700000|2022-05-02 10:18:20|17.59|17.39|17.6|17.4|17.6|17.4|17.59|17.39|6
1651486710000|2022-05-02 10:18:30|17.59|17.39|17.59|17.39|17.59|17.39|17.59|17.39|1
1651486730000|2022-05-02 10:18:50|17.58|17.38|17.59|17.39|17.59|17.39|17.58|17.38|2
1651486740000|2022-05-02 10:19:00|17.58|17.38|17.58|17.38|17.59|17.39|17.58|17.38|7
1651486750000|2022-05-02 10:19:10|17.59|17.39|17.57|17.37|17.59|17.39|17.57|17.37|9
1651486760000|2022-05-02 10:19:20|17.56|17.36|17.57|17.37|17.57|17.37|17.56|17.36|2
1651486770000|2022-05-02 10:19:30|17.58|17.38|17.59|17.39|17.59|17.39|17.57|17.37|4
1651486780000|2022-05-02 10:19:40|17.58|17.38|17.58|17.38|17.58|17.38|17.58|17.38|1
1651486960000|2022-05-02 10:22:40|17.59|17.39|17.59|17.39|17.59|17.39|17.59|17.39|1
1651486970000|2022-05-02 10:22:50|17.58|17.38|17.57|17.37|17.58|17.38|17.57|17.37|2
1651486980000|2022-05-02 10:23:00|17.58|17.38|17.57|17.37|17.58|17.38|17.56|17.36|4
1651486990000|2022-05-02 10:23:10|17.58|17.38|17.59|17.39|17.59|17.39|17.58|17.38|4
1651487000000|2022-05-02 10:23:20|17.58|17.38|17.58|17.38|17.59|17.39|17.58|17.38|3
1651487050000|2022-05-02 10:24:10|17.59|17.39|17.58|17.38|17.59|17.39|17.58|17.38|4
1651487060000|2022-05-02 10:24:20|17.59|17.39|17.59|17.39|17.59|17.39|17.59|17.39|1
1651487190000|2022-05-02 10:26:30|17.58|17.38|17.59|17.39|17.59|17.39|17.58|17.38|8
1651487200000|2022-05-02 10:26:40|17.58|17.38|17.58|17.38|17.58|17.38|17.58|17.38|1
1651487210000|2022-05-02 10:26:50|17.59|17.39|17.58|17.38|17.59|17.39|17.58|17.38|4
1651487230000|2022-05-02 10:27:10|17.59|17.39|17.59|17.39|17.59|17.39|17.59|17.39|1
1651487330000|2022-05-02 10:28:50|17.6|17.4|17.6|17.4|17.6|17.4|17.6|17.4|1
1651487340000|2022-05-02 10:29:00|17.59|17.39|17.6|17.4|17.6|17.4|17.59|17.39|2
1651487350000|2022-05-02 10:29:10|17.59|17.39|17.6|17.4|17.6|17.4|17.59|17.39|2
1651487380000|2022-05-02 10:29:40|17.59|17.39|17.6|17.4|17.6|17.4|17.59|17.39|6
1651487400000|2022-05-02 10:30:00|17.59|17.39|17.59|17.39|17.6|17.4|17.59|17.39|3
1651487410000|2022-05-02 10:30:10|17.6|17.4|17.6|17.4|17.6|17.4|17.59|17.39|3
1651487420000|2022-05-02 10:30:20|17.59|17.39|17.6|17.4|17.6|17.4|17.59|17.39|6
1651487440000|2022-05-02 10:30:40|17.59|17.39|17.6|17.4|17.6|17.4|17.59|17.39|2
1651487460000|2022-05-02 10:31:00|17.59|17.39|17.6|17.4|17.6|17.4|17.59|17.39|2
1651487470000|2022-05-02 10:31:10|17.59|17.39|17.59|17.39|17.59|17.39|17.59|17.39|1
1651487520000|2022-05-02 10:32:00|17.6|17.4|17.59|17.39|17.6|17.4|17.59|17.39|10
1651487530000|2022-05-02 10:32:10|17.6|17.4|17.6|17.4|17.6|17.4|17.59|17.39|7
1651487540000|2022-05-02 10:32:20|17.59|17.39|17.6|17.4|17.6|17.4|17.59|17.39|2
1651487550000|2022-05-02 10:32:30|17.59|17.39|17.6|17.4|17.6|17.4|17.59|17.39|2
1651487580000|2022-05-02 10:33:00|17.59|17.39|17.6|17.4|17.6|17.4|17.59|17.39|2
1651487590000|2022-05-02 10:33:10|17.59|17.39|17.59|17.39|17.6|17.4|17.59|17.39|5
1651487710000|2022-05-02 10:35:10|17.6|17.4|17.61|17.41|17.61|17.41|17.59|17.39|4
1651487770000|2022-05-02 10:36:10|17.6|17.4|17.6|17.4|17.6|17.4|17.6|17.4|1
1651487790000|2022-05-02 10:36:30|17.59|17.39|17.59|17.39|17.59|17.39|17.59|17.39|1
1651487800000|2022-05-02 10:36:40|17.6|17.4|17.6|17.4|17.6|17.4|17.6|17.4|1
1651487820000|2022-05-02 10:37:00|17.59|17.39|17.59|17.39|17.59|17.39|17.59|17.39|1
1651487870000|2022-05-02 10:37:50|17.6|17.4|17.6|17.4|17.6|17.4|17.59|17.39|5
1651487940000|2022-05-02 10:39:00|17.59|17.39|17.6|17.4|17.6|17.4|17.59|17.39|4
1651488000000|2022-05-02 10:40:00|17.59|17.39|17.6|17.4|17.6|17.4|17.59|17.39|2
1651488010000|2022-05-02 10:40:10|17.59|17.39|17.59|17.39|17.59|17.39|17.59|17.39|1
1651488020000|2022-05-02 10:40:20|17.6|17.4|17.6|17.4|17.6|17.4|17.59|17.39|5
1651488030000|2022-05-02 10:40:30|17.59|17.39|17.6|17.4|17.6|17.4|17.59|17.39|6
1651488040000|2022-05-02 10:40:40|17.59|17.39|17.59|17.39|17.59|17.39|17.59|17.39|1
1651488050000|2022-05-02 10:40:50|17.6|17.4|17.6|17.4|17.6|17.4|17.6|17.4|1
1651488120000|2022-05-02 10:42:00|17.59|17.39|17.6|17.4|17.6|17.4|17.59|17.39|4
1651488150000|2022-05-02 10:42:30|17.59|17.39|17.59|17.39|17.59|17.39|17.59|17.39|1
1651488160000|2022-05-02 10:42:40|17.6|17.4|17.59|17.39|17.6|17.4|17.59|17.39|4
1651488240000|2022-05-02 10:44:00|17.58|17.38|17.58|17.38|17.58|17.38|17.58|17.38|1
1651488270000|2022-05-02 10:44:30|17.57|17.37|17.57|17.37|17.57|17.37|17.57|17.37|1
1651488300000|2022-05-02 10:45:00|17.58|17.38|17.58|17.38|17.58|17.38|17.58|17.38|1
1651488360000|2022-05-02 10:46:00|17.57|17.37|17.57|17.37|17.57|17.37|17.57|17.37|1
1651488420000|2022-05-02 10:47:00|17.56|17.36|17.56|17.36|17.56|17.36|17.56|17.36|1
1651488440000|2022-05-02 10:47:20|17.55|17.35|17.56|17.36|17.56|17.36|17.55|17.35|2
1651488450000|2022-05-02 10:47:30|17.55|17.35|17.55|17.35|17.55|17.35|17.55|17.35|1
1651488470000|2022-05-02 10:47:50|17.54|17.34|17.54|17.34|17.54|17.34|17.54|17.34|1
1651488480000|2022-05-02 10:48:00|17.55|17.35|17.55|17.35|17.55|17.35|17.54|17.34|7
1651488490000|2022-05-02 10:48:10|17.56|17.36|17.56|17.36|17.57|17.37|17.56|17.36|3
1651488500000|2022-05-02 10:48:20|17.57|17.37|17.56|17.36|17.57|17.37|17.56|17.36|4
1651488510000|2022-05-02 10:48:30|17.55|17.35|17.54|17.34|17.55|17.35|17.54|17.34|4
1651488520000|2022-05-02 10:48:40|17.55|17.35|17.55|17.35|17.55|17.35|17.55|17.35|1
1651488530000|2022-05-02 10:48:50|17.56|17.36|17.57|17.37|17.57|17.37|17.56|17.36|4
1651488540000|2022-05-02 10:49:00|17.56|17.36|17.56|17.36|17.57|17.37|17.56|17.36|5
1651488560000|2022-05-02 10:49:20|17.57|17.37|17.56|17.36|17.57|17.37|17.56|17.36|4
1651488570000|2022-05-02 10:49:30|17.57|17.37|17.57|17.37|17.57|17.37|17.56|17.36|9
1651488580000|2022-05-02 10:49:40|17.56|17.36|17.56|17.36|17.57|17.37|17.56|17.36|3
1651488600000|2022-05-02 10:50:00|17.55|17.35|17.56|17.36|17.56|17.36|17.55|17.35|2
1651488610000|2022-05-02 10:50:10|17.55|17.35|17.55|17.35|17.56|17.36|17.55|17.35|3
1651488650000|2022-05-02 10:50:50|17.54|17.34|17.54|17.34|17.54|17.34|17.54|17.34|1
1651488660000|2022-05-02 10:51:00|17.53|17.33|17.51|17.31|17.53|17.33|17.51|17.31|7
1651488670000|2022-05-02 10:51:10|17.52|17.32|17.52|17.32|17.52|17.32|17.51|17.31|7
1651488720000|2022-05-02 10:52:00|17.53|17.33|17.53|17.33|17.53|17.33|17.53|17.33|1
1651488730000|2022-05-02 10:52:10|17.54|17.34|17.54|17.34|17.54|17.34|17.53|17.33|5
1651488740000|2022-05-02 10:52:20|17.53|17.33|17.52|17.32|17.54|17.34|17.52|17.32|4
1651488780000|2022-05-02 10:53:00|17.51|17.31|17.51|17.31|17.51|17.31|17.51|17.31|1
1651488790000|2022-05-02 10:53:10|17.52|17.32|17.51|17.31|17.52|17.32|17.51|17.31|2
1651488800000|2022-05-02 10:53:20|17.5|17.3|17.51|17.31|17.51|17.31|17.5|17.3|6
1651488810000|2022-05-02 10:53:30|17.5|17.3|17.5|17.3|17.51|17.31|17.5|17.3|3
1651488830000|2022-05-02 10:53:50|17.51|17.31|17.51|17.31|17.51|17.31|17.51|17.31|1
1651488840000|2022-05-02 10:54:00|17.52|17.32|17.52|17.32|17.52|17.32|17.52|17.32|1
1651488850000|2022-05-02 10:54:10|17.51|17.31|17.51|17.31|17.51|17.31|17.51|17.31|1
1651488900000|2022-05-02 10:55:00|17.5|17.3|17.5|17.3|17.5|17.3|17.5|17.3|1
1651488910000|2022-05-02 10:55:10|17.49|17.29|17.49|17.29|17.5|17.3|17.49|17.29|5
1651488920000|2022-05-02 10:55:20|17.5|17.3|17.5|17.3|17.5|17.3|17.49|17.29|3
1651488930000|2022-05-02 10:55:30|17.51|17.31|17.51|17.31|17.51|17.31|17.5|17.3|5
1651488960000|2022-05-02 10:56:00|17.52|17.32|17.53|17.33|17.53|17.33|17.51|17.31|4
1651488970000|2022-05-02 10:56:10|17.54|17.34|17.53|17.33|17.54|17.34|17.53|17.33|2
1651488980000|2022-05-02 10:56:20|17.54|17.34|17.54|17.34|17.54|17.34|17.53|17.33|5
1651488990000|2022-05-02 10:56:30|17.53|17.33|17.52|17.32|17.53|17.33|17.52|17.32|4
1651489000000|2022-05-02 10:56:40|17.51|17.31|17.5|17.3|17.51|17.31|17.5|17.3|2
1651489010000|2022-05-02 10:56:50|17.51|17.31|17.5|17.3|17.51|17.31|17.5|17.3|6
1651489030000|2022-05-02 10:57:10|17.51|17.31|17.5|17.3|17.51|17.31|17.5|17.3|2
1651489040000|2022-05-02 10:57:20|17.49|17.29|17.5|17.3|17.5|17.3|17.49|17.29|4
1651489050000|2022-05-02 10:57:30|17.49|17.29|17.5|17.3|17.5|17.3|17.49|17.29|2
1651489060000|2022-05-02 10:57:40|17.49|17.29|17.49|17.29|17.49|17.29|17.49|17.29|1
1651489070000|2022-05-02 10:57:50|17.5|17.3|17.5|17.3|17.5|17.3|17.5|17.3|1
1651489140000|2022-05-02 10:59:00|17.49|17.29|17.5|17.3|17.5|17.3|17.49|17.29|2
1651489150000|2022-05-02 10:59:10|17.51|17.31|17.51|17.31|17.51|17.31|17.51|17.31|1
1651489180000|2022-05-02 10:59:40|17.5|17.3|17.5|17.3|17.5|17.3|17.5|17.3|1
1651489210000|2022-05-02 11:00:10|17.49|17.29|17.5|17.3|17.5|17.3|17.49|17.29|2
1651489230000|2022-05-02 11:00:30|17.49|17.29|17.49|17.29|17.49|17.29|17.49|17.29|1
1651489240000|2022-05-02 11:00:40|17.5|17.3|17.5|17.3|17.5|17.3|17.5|17.3|1
1651489260000|2022-05-02 11:01:00|17.51|17.31|17.51|17.31|17.51|17.31|17.51|17.31|1
1651489300000|2022-05-02 11:01:40|17.5|17.3|17.51|17.31|17.51|17.31|17.5|17.3|2
1651489330000|2022-05-02 11:02:10|17.5|17.3|17.5|17.3|17.5|17.3|17.5|17.3|1
1651489350000|2022-05-02 11:02:30|17.51|17.31|17.51|17.31|17.51|17.31|17.5|17.3|3
1651489370000|2022-05-02 11:02:50|17.5|17.3|17.5|17.3|17.5|17.3|17.5|17.3|1
1651489390000|2022-05-02 11:03:10|17.51|17.31|17.5|17.3|17.51|17.31|17.5|17.3|4
1651489400000|2022-05-02 11:03:20|17.51|17.31|17.51|17.31|17.51|17.31|17.51|17.31|1
1651489480000|2022-05-02 11:04:40|17.52|17.32|17.52|17.32|17.52|17.32|17.52|17.32|1
1651489490000|2022-05-02 11:04:50|17.51|17.31|17.52|17.32|17.52|17.32|17.51|17.31|4
1651489500000|2022-05-02 11:05:00|17.51|17.31|17.51|17.31|17.52|17.32|17.51|17.31|3
1651489510000|2022-05-02 11:05:10|17.52|17.32|17.52|17.32|17.52|17.32|17.52|17.32|1
1651489580000|2022-05-02 11:06:20|17.51|17.31|17.51|17.31|17.51|17.31|17.51|17.31|1
1651489590000|2022-05-02 11:06:30|17.5|17.3|17.51|17.31|17.51|17.31|17.5|17.3|4
1651489610000|2022-05-02 11:06:50|17.52|17.32|17.51|17.31|17.52|17.32|17.51|17.31|8
1651489630000|2022-05-02 11:07:10|17.5|17.3|17.51|17.31|17.51|17.31|17.5|17.3|2
1651489690000|2022-05-02 11:08:10|17.52|17.32|17.52|17.32|17.52|17.32|17.52|17.32|1
1651489710000|2022-05-02 11:08:30|17.51|17.31|17.51|17.31|17.51|17.31|17.51|17.31|1
1651489720000|2022-05-02 11:08:40|17.5|17.3|17.5|17.3|17.5|17.3|17.5|17.3|1
1651489730000|2022-05-02 11:08:50|17.51|17.31|17.5|17.3|17.51|17.31|17.5|17.3|4
1651489750000|2022-05-02 11:09:10|17.49|17.29|17.49|17.29|17.49|17.29|17.49|17.29|1
1651489780000|2022-05-02 11:09:40|17.48|17.28|17.49|17.29|17.49|17.29|17.48|17.28|2
1651489790000|2022-05-02 11:09:50|17.48|17.28|17.48|17.28|17.48|17.28|17.48|17.28|1
1651489800000|2022-05-02 11:10:00|17.47|17.27|17.48|17.28|17.48|17.28|17.47|17.27|4
1651489810000|2022-05-02 11:10:10|17.47|17.27|17.47|17.27|17.47|17.27|17.47|17.27|1
1651489850000|2022-05-02 11:10:50|17.46|17.26|17.46|17.26|17.46|17.26|17.46|17.26|1
1651489870000|2022-05-02 11:11:10|17.45|17.25|17.45|17.25|17.45|17.25|17.45|17.25|1
1651489900000|2022-05-02 11:11:40|17.44|17.24|17.45|17.25|17.45|17.25|17.44|17.24|2
1651489920000|2022-05-02 11:12:00|17.44|17.24|17.44|17.24|17.45|17.25|17.44|17.24|3
1651489950000|2022-05-02 11:12:30|17.43|17.23|17.43|17.23|17.43|17.23|17.42|17.22|3
1651489960000|2022-05-02 11:12:40|17.42|17.22|17.39|17.19|17.42|17.22|17.39|17.19|8
1651489970000|2022-05-02 11:12:50|17.4|17.2|17.4|17.2|17.41|17.21|17.39|17.19|9
1651489980000|2022-05-02 11:13:00|17.41|17.21|17.41|17.21|17.41|17.21|17.4|17.2|3
1651489990000|2022-05-02 11:13:10|17.42|17.22|17.42|17.22|17.42|17.22|17.42|17.22|1
1651490000000|2022-05-02 11:13:20|17.41|17.21|17.41|17.21|17.41|17.21|17.41|17.21|1
1651490010000|2022-05-02 11:13:30|17.4|17.2|17.41|17.21|17.41|17.21|17.4|17.2|6
1651490020000|2022-05-02 11:13:40|17.42|17.22|17.42|17.22|17.42|17.22|17.42|17.22|1
1651490030000|2022-05-02 11:13:50|17.41|17.21|17.41|17.21|17.41|17.21|17.41|17.21|1
1651490040000|2022-05-02 11:14:00|17.42|17.22|17.42|17.22|17.43|17.23|17.42|17.22|3
1651490050000|2022-05-02 11:14:10|17.43|17.23|17.42|17.22|17.43|17.23|17.42|17.22|2
1651490080000|2022-05-02 11:14:40|17.41|17.21|17.41|17.21|17.42|17.22|17.41|17.21|3
1651490090000|2022-05-02 11:14:50|17.4|17.2|17.41|17.21|17.41|17.21|17.4|17.2|6
1651490100000|2022-05-02 11:15:00|17.4|17.2|17.41|17.21|17.41|17.21|17.4|17.2|10
1651490110000|2022-05-02 11:15:10|17.4|17.2|17.4|17.2|17.41|17.21|17.4|17.2|5
1651490120000|2022-05-02 11:15:20|17.41|17.21|17.4|17.2|17.41|17.21|17.4|17.2|4
1651490130000|2022-05-02 11:15:30|17.39|17.19|17.39|17.19|17.39|17.19|17.39|17.19|1
1651490140000|2022-05-02 11:15:40|17.4|17.2|17.39|17.19|17.4|17.2|17.39|17.19|6
1651490170000|2022-05-02 11:16:10|17.4|17.2|17.4|17.2|17.4|17.2|17.4|17.2|1
1651490190000|2022-05-02 11:16:30|17.39|17.19|17.39|17.19|17.39|17.19|17.39|17.19|1
1651490210000|2022-05-02 11:16:50|17.4|17.2|17.4|17.2|17.4|17.2|17.4|17.2|1
1651490220000|2022-05-02 11:17:00|17.41|17.21|17.41|17.21|17.41|17.21|17.41|17.21|1
1651490240000|2022-05-02 11:17:20|17.42|17.22|17.42|17.22|17.42|17.22|17.42|17.22|1
1651490250000|2022-05-02 11:17:30|17.43|17.23|17.42|17.22|17.43|17.23|17.42|17.22|2
1651490310000|2022-05-02 11:18:30|17.43|17.23|17.43|17.23|17.43|17.23|17.43|17.23|1
1651490320000|2022-05-02 11:18:40|17.42|17.22|17.42|17.22|17.42|17.22|17.42|17.22|1
1651490360000|2022-05-02 11:19:20|17.41|17.21|17.41|17.21|17.41|17.21|17.41|17.21|1
1651490370000|2022-05-02 11:19:30|17.4|17.2|17.4|17.2|17.41|17.21|17.4|17.2|13
1651490390000|2022-05-02 11:19:50|17.39|17.19|17.39|17.19|17.39|17.19|17.39|17.19|1
1651490410000|2022-05-02 11:20:10|17.4|17.2|17.4|17.2|17.4|17.2|17.4|17.2|1
1651490420000|2022-05-02 11:20:20|17.39|17.19|17.39|17.19|17.39|17.19|17.39|17.19|1
1651490430000|2022-05-02 11:20:30|17.4|17.2|17.39|17.19|17.4|17.2|17.39|17.19|6
1651490440000|2022-05-02 11:20:40|17.4|17.2|17.39|17.19|17.4|17.2|17.39|17.19|4
1651490460000|2022-05-02 11:21:00|17.4|17.2|17.4|17.2|17.4|17.2|17.4|17.2|1
1651490470000|2022-05-02 11:21:10|17.41|17.21|17.41|17.21|17.41|17.21|17.41|17.21|1
1651490480000|2022-05-02 11:21:20|17.42|17.22|17.42|17.22|17.42|17.22|17.41|17.21|3
1651490510000|2022-05-02 11:21:50|17.41|17.21|17.41|17.21|17.42|17.22|17.41|17.21|3
1651490530000|2022-05-02 11:22:10|17.42|17.22|17.42|17.22|17.43|17.23|17.42|17.22|11
1651490540000|2022-05-02 11:22:20|17.41|17.21|17.42|17.22|17.42|17.22|17.41|17.21|2
1651490560000|2022-05-02 11:22:40|17.43|17.23|17.43|17.23|17.43|17.23|17.43|17.23|1
1651490570000|2022-05-02 11:22:50|17.44|17.24|17.44|17.24|17.44|17.24|17.44|17.24|1
1651490610000|2022-05-02 11:23:30|17.43|17.23|17.43|17.23|17.44|17.24|17.43|17.23|7
1651490630000|2022-05-02 11:23:50|17.42|17.22|17.42|17.22|17.43|17.23|17.42|17.22|3
1651490650000|2022-05-02 11:24:10|17.41|17.21|17.41|17.21|17.41|17.21|17.41|17.21|1
1651490660000|2022-05-02 11:24:20|17.4|17.2|17.4|17.2|17.4|17.2|17.4|17.2|1
1651490720000|2022-05-02 11:25:20|17.41|17.21|17.41|17.21|17.41|17.21|17.41|17.21|1
1651490730000|2022-05-02 11:25:30|17.42|17.22|17.42|17.22|17.42|17.22|17.42|17.22|1
1651490740000|2022-05-02 11:25:40|17.41|17.21|17.41|17.21|17.41|17.21|17.41|17.21|1
1651490770000|2022-05-02 11:26:10|17.4|17.2|17.4|17.2|17.41|17.21|17.4|17.2|5
1651490780000|2022-05-02 11:26:20|17.41|17.21|17.41|17.21|17.41|17.21|17.41|17.21|1
1651490840000|2022-05-02 11:27:20|17.4|17.2|17.41|17.21|17.41|17.21|17.4|17.2|8
1651490850000|2022-05-02 11:27:30|17.4|17.2|17.4|17.2|17.41|17.21|17.4|17.2|3
1651490870000|2022-05-02 11:27:50|17.41|17.21|17.4|17.2|17.41|17.21|17.4|17.2|2
1651490880000|2022-05-02 11:28:00|17.39|17.19|17.4|17.2|17.4|17.2|17.39|17.19|2
1651490900000|2022-05-02 11:28:20|17.41|17.21|17.41|17.21|17.41|17.21|17.41|17.21|1
1651490920000|2022-05-02 11:28:40|17.42|17.22|17.42|17.22|17.42|17.22|17.42|17.22|1
1651490950000|2022-05-02 11:29:10|17.41|17.21|17.41|17.21|17.41|17.21|17.4|17.2|5
1651490960000|2022-05-02 11:29:20|17.4|17.2|17.41|17.21|17.41|17.21|17.4|17.2|2
1651490970000|2022-05-02 11:29:30|17.4|17.2|17.4|17.2|17.4|17.2|17.4|17.2|1
1651490980000|2022-05-02 11:29:40|17.39|17.19|17.39|17.19|17.39|17.19|17.39|17.19|1
1651490990000|2022-05-02 11:29:50|17.4|17.2|17.4|17.2|17.4|17.2|17.4|17.2|1
1651491000000|2022-05-02 11:30:00|17.39|17.19|17.4|17.2|17.4|17.2|17.39|17.19|2
1651491020000|2022-05-02 11:30:20|17.39|17.19|17.39|17.19|17.39|17.19|17.39|17.19|1
1651491030000|2022-05-02 11:30:30|17.4|17.2|17.39|17.19|17.4|17.2|17.39|17.19|2
1651491040000|2022-05-02 11:30:40|17.4|17.2|17.4|17.2|17.4|17.2|17.4|17.2|1
1651491050000|2022-05-02 11:30:50|17.39|17.19|17.38|17.18|17.39|17.19|17.38|17.18|2
1651491070000|2022-05-02 11:31:10|17.39|17.19|17.39|17.19|17.39|17.19|17.39|17.19|1
1651491100000|2022-05-02 11:31:40|17.4|17.2|17.4|17.2|17.4|17.2|17.4|17.2|1
1651491120000|2022-05-02 11:32:00|17.39|17.19|17.39|17.19|17.39|17.19|17.39|17.19|1
1651491130000|2022-05-02 11:32:10|17.38|17.18|17.38|17.18|17.39|17.19|17.38|17.18|3
1651491140000|2022-05-02 11:32:20|17.39|17.19|17.39|17.19|17.39|17.19|17.38|17.18|3
1651491150000|2022-05-02 11:32:30|17.4|17.2|17.39|17.19|17.4|17.2|17.39|17.19|8
1651491190000|2022-05-02 11:33:10|17.4|17.2|17.42|17.22|17.42|17.22|17.4|17.2|11
1651491200000|2022-05-02 11:33:20|17.43|17.23|17.43|17.23|17.43|17.23|17.43|17.23|1
1651491220000|2022-05-02 11:33:40|17.44|17.24|17.44|17.24|17.44|17.24|17.44|17.24|1
1651491230000|2022-05-02 11:33:50|17.45|17.25|17.44|17.24|17.45|17.25|17.44|17.24|6
1651491240000|2022-05-02 11:34:00|17.45|17.25|17.46|17.26|17.46|17.26|17.45|17.25|2
1651491250000|2022-05-02 11:34:10|17.45|17.25|17.46|17.26|17.46|17.26|17.45|17.25|2
1651491260000|2022-05-02 11:34:20|17.45|17.25|17.45|17.25|17.45|17.25|17.45|17.25|1
1651491270000|2022-05-02 11:34:30|17.44|17.24|17.45|17.25|17.45|17.25|17.44|17.24|2
1651491280000|2022-05-02 11:34:40|17.44|17.24|17.44|17.24|17.44|17.24|17.44|17.24|1
1651491290000|2022-05-02 11:34:50|17.45|17.25|17.45|17.25|17.45|17.25|17.45|17.25|1
1651491310000|2022-05-02 11:35:10|17.46|17.26|17.46|17.26|17.46|17.26|17.46|17.26|1
1651491410000|2022-05-02 11:36:50|17.45|17.25|17.45|17.25|17.46|17.26|17.45|17.25|7
1651491420000|2022-05-02 11:37:00|17.46|17.26|17.45|17.25|17.46|17.26|17.45|17.25|4
1651491430000|2022-05-02 11:37:10|17.46|17.26|17.45|17.25|17.46|17.26|17.45|17.25|2
1651491460000|2022-05-02 11:37:40|17.44|17.24|17.44|17.24|17.44|17.24|17.44|17.24|1
1651491470000|2022-05-02 11:37:50|17.43|17.23|17.43|17.23|17.43|17.23|17.43|17.23|1
1651491480000|2022-05-02 11:38:00|17.42|17.22|17.43|17.23|17.43|17.23|17.42|17.22|8
1651491490000|2022-05-02 11:38:10|17.44|17.24|17.44|17.24|17.44|17.24|17.44|17.24|1
1651491520000|2022-05-02 11:38:40|17.45|17.25|17.44|17.24|17.45|17.25|17.44|17.24|2
1651491550000|2022-05-02 11:39:10|17.43|17.23|17.43|17.23|17.43|17.23|17.43|17.23|1
1651491570000|2022-05-02 11:39:30|17.44|17.24|17.44|17.24|17.44|17.24|17.44|17.24|1
1651491580000|2022-05-02 11:39:40|17.43|17.23|17.43|17.23|17.43|17.23|17.43|17.23|1
1651491600000|2022-05-02 11:40:00|17.42|17.22|17.42|17.22|17.42|17.22|17.42|17.22|1
1651491610000|2022-05-02 11:40:10|17.43|17.23|17.43|17.23|17.43|17.23|17.42|17.22|3
1651491640000|2022-05-02 11:40:40|17.42|17.22|17.42|17.22|17.43|17.23|17.42|17.22|3
1651491670000|2022-05-02 11:41:10|17.43|17.23|17.43|17.23|17.43|17.23|17.43|17.23|1
1651491690000|2022-05-02 11:41:30|17.44|17.24|17.43|17.23|17.44|17.24|17.43|17.23|4
1651491720000|2022-05-02 11:42:00|17.44|17.24|17.44|17.24|17.44|17.24|17.43|17.23|3
1651491730000|2022-05-02 11:42:10|17.43|17.23|17.43|17.23|17.43|17.23|17.43|17.23|1
1651491740000|2022-05-02 11:42:20|17.42|17.22|17.43|17.23|17.43|17.23|17.42|17.22|2
1651491760000|2022-05-02 11:42:40|17.44|17.24|17.44|17.24|17.44|17.24|17.44|17.24|1
1651491780000|2022-05-02 11:43:00|17.45|17.25|17.45|17.25|17.45|17.25|17.45|17.25|1
1651491870000|2022-05-02 11:44:30|17.44|17.24|17.44|17.24|17.44|17.24|17.44|17.24|1
1651491880000|2022-05-02 11:44:40|17.45|17.25|17.45|17.25|17.45|17.25|17.45|17.25|1
1651491890000|2022-05-02 11:44:50|17.44|17.24|17.44|17.24|17.44|17.24|17.44|17.24|1
1651491900000|2022-05-02 11:45:00|17.45|17.25|17.44|17.24|17.45|17.25|17.44|17.24|2
1651491910000|2022-05-02 11:45:10|17.45|17.25|17.44|17.24|17.45|17.25|17.44|17.24|2
1651491920000|2022-05-02 11:45:20|17.45|17.25|17.44|17.24|17.45|17.25|17.44|17.24|2
1651491950000|2022-05-02 11:45:50|17.43|17.23|17.43|17.23|17.43|17.23|17.42|17.22|5
1651491960000|2022-05-02 11:46:00|17.44|17.24|17.44|17.24|17.44|17.24|17.44|17.24|1
1651491970000|2022-05-02 11:46:10|17.45|17.25|17.45|17.25|17.45|17.25|17.44|17.24|3
1651491990000|2022-05-02 11:46:30|17.46|17.26|17.48|17.28|17.48|17.28|17.46|17.26|7
1651492000000|2022-05-02 11:46:40|17.47|17.27|17.46|17.26|17.47|17.27|17.46|17.26|2
1651492020000|2022-05-02 11:47:00|17.47|17.27|17.47|17.27|17.47|17.27|17.47|17.27|1
1651492030000|2022-05-02 11:47:10|17.46|17.26|17.46|17.26|17.46|17.26|17.45|17.25|3
1651492040000|2022-05-02 11:47:20|17.45|17.25|17.44|17.24|17.46|17.26|17.44|17.24|4
1651492050000|2022-05-02 11:47:30|17.45|17.25|17.45|17.25|17.45|17.25|17.44|17.24|5
1651492070000|2022-05-02 11:47:50|17.44|17.24|17.45|17.25|17.45|17.25|17.44|17.24|4
1651492080000|2022-05-02 11:48:00|17.44|17.24|17.43|17.23|17.44|17.24|17.43|17.23|2
1651492090000|2022-05-02 11:48:10|17.44|17.24|17.43|17.23|17.44|17.24|17.43|17.23|2
1651492140000|2022-05-02 11:49:00|17.42|17.22|17.43|17.23|17.43|17.23|17.42|17.22|2
1651492200000|2022-05-02 11:50:00|17.44|17.24|17.44|17.24|17.44|17.24|17.44|17.24|1
1651492210000|2022-05-02 11:50:10|17.45|17.25|17.45|17.25|17.45|17.25|17.45|17.25|1
1651492220000|2022-05-02 11:50:20|17.44|17.24|17.45|17.25|17.45|17.25|17.44|17.24|2
1651492350000|2022-05-02 11:52:30|17.44|17.24|17.44|17.24|17.45|17.25|17.44|17.24|3
1651492360000|2022-05-02 11:52:40|17.45|17.25|17.45|17.25|17.45|17.25|17.45|17.25|1
1651492430000|2022-05-02 11:53:50|17.44|17.24|17.44|17.24|17.44|17.24|17.44|17.24|1
1651492460000|2022-05-02 11:54:20|17.45|17.25|17.44|17.24|17.45|17.25|17.44|17.24|2
1651492470000|2022-05-02 11:54:30|17.45|17.25|17.45|17.25|17.45|17.25|17.45|17.25|1
1651492530000|2022-05-02 11:55:30|17.44|17.24|17.44|17.24|17.45|17.25|17.44|17.24|3
1651492550000|2022-05-02 11:55:50|17.45|17.25|17.44|17.24|17.45|17.25|17.44|17.24|2
1651492560000|2022-05-02 11:56:00|17.43|17.23|17.43|17.23|17.44|17.24|17.43|17.23|13
1651492570000|2022-05-02 11:56:10|17.44|17.24|17.41|17.21|17.44|17.24|17.4|17.2|10
1651492580000|2022-05-02 11:56:20|17.42|17.22|17.42|17.22|17.42|17.22|17.42|17.22|1
1651492610000|2022-05-02 11:56:50|17.41|17.21|17.41|17.21|17.41|17.21|17.41|17.21|1
1651492630000|2022-05-02 11:57:10|17.4|17.2|17.4|17.2|17.41|17.21|17.4|17.2|3
1651492650000|2022-05-02 11:57:30|17.41|17.21|17.4|17.2|17.41|17.21|17.4|17.2|2
1651492670000|2022-05-02 11:57:50|17.39|17.19|17.39|17.19|17.39|17.19|17.39|17.19|1
1651492680000|2022-05-02 11:58:00|17.41|17.21|17.41|17.21|17.42|17.22|17.41|17.21|3
1651492690000|2022-05-02 11:58:10|17.4|17.2|17.41|17.21|17.41|17.21|17.4|17.2|4
1651492740000|2022-05-02 11:59:00|17.42|17.22|17.41|17.21|17.42|17.22|17.41|17.21|4
1651492810000|2022-05-02 12:00:10|17.4|17.2|17.4|17.2|17.4|17.2|17.4|17.2|1
1651492820000|2022-05-02 12:00:20|17.39|17.19|17.39|17.19|17.4|17.2|17.39|17.19|5
1651492830000|2022-05-02 12:00:30|17.4|17.2|17.4|17.2|17.4|17.2|17.39|17.19|5
1651492840000|2022-05-02 12:00:40|17.39|17.19|17.39|17.19|17.4|17.2|17.39|17.19|5
1651492850000|2022-05-02 12:00:50|17.4|17.2|17.4|17.2|17.4|17.2|17.4|17.2|1
1651492860000|2022-05-02 12:01:00|17.41|17.21|17.41|17.21|17.41|17.21|17.41|17.21|1
1651492870000|2022-05-02 12:01:10|17.42|17.22|17.42|17.22|17.42|17.22|17.42|17.22|1
1651492900000|2022-05-02 12:01:40|17.43|17.23|17.43|17.23|17.43|17.23|17.43|17.23|1
1651492910000|2022-05-02 12:01:50|17.44|17.24|17.44|17.24|17.44|17.24|17.44|17.24|1
1651492930000|2022-05-02 12:02:10|17.43|17.23|17.42|17.22|17.43|17.23|17.42|17.22|4
1651492970000|2022-05-02 12:02:50|17.43|17.23|17.44|17.24|17.44|17.24|17.43|17.23|2
1651492980000|2022-05-02 12:03:00|17.43|17.23|17.43|17.23|17.43|17.23|17.43|17.23|1
1651492990000|2022-05-02 12:03:10|17.44|17.24|17.44|17.24|17.44|17.24|17.44|17.24|1
1651493020000|2022-05-02 12:03:40|17.43|17.23|17.44|17.24|17.44|17.24|17.43|17.23|4
1651493030000|2022-05-02 12:03:50|17.43|17.23|17.43|17.23|17.44|17.24|17.43|17.23|7
1651493040000|2022-05-02 12:04:00|17.42|17.22|17.42|17.22|17.43|17.23|17.42|17.22|7
1651493050000|2022-05-02 12:04:10|17.43|17.23|17.43|17.23|17.43|17.23|17.43|17.23|1
1651493070000|2022-05-02 12:04:30|17.44|17.24|17.43|17.23|17.44|17.24|17.43|17.23|2
1651493090000|2022-05-02 12:04:50|17.44|17.24|17.43|17.23|17.44|17.24|17.43|17.23|2
1651493120000|2022-05-02 12:05:20|17.44|17.24|17.43|17.23|17.44|17.24|17.43|17.23|2
1651493140000|2022-05-02 12:05:40|17.42|17.22|17.42|17.22|17.42|17.22|17.42|17.22|1
1651493150000|2022-05-02 12:05:50|17.43|17.23|17.42|17.22|17.43|17.23|17.42|17.22|2
1651493170000|2022-05-02 12:06:10|17.41|17.21|17.41|17.21|17.41|17.21|17.41|17.21|1
1651493180000|2022-05-02 12:06:20|17.42|17.22|17.42|17.22|17.42|17.22|17.41|17.21|5
1651493190000|2022-05-02 12:06:30|17.41|17.21|17.42|17.22|17.42|17.22|17.41|17.21|2
1651493200000|2022-05-02 12:06:40|17.41|17.21|17.41|17.21|17.41|17.21|17.41|17.21|1
1651493210000|2022-05-02 12:06:50|17.42|17.22|17.41|17.21|17.42|17.22|17.41|17.21|2
1651493220000|2022-05-02 12:07:00|17.42|17.22|17.42|17.22|17.42|17.22|17.42|17.22|1
1651493230000|2022-05-02 12:07:10|17.43|17.23|17.44|17.24|17.44|17.24|17.43|17.23|2
1651493240000|2022-05-02 12:07:20|17.45|17.25|17.45|17.25|17.45|17.25|17.45|17.25|1
1651493290000|2022-05-02 12:08:10|17.44|17.24|17.44|17.24|17.44|17.24|17.44|17.24|1
1651493370000|2022-05-02 12:09:30|17.45|17.25|17.45|17.25|17.45|17.25|17.45|17.25|1
1651493380000|2022-05-02 12:09:40|17.46|17.26|17.46|17.26|17.46|17.26|17.46|17.26|1
1651493390000|2022-05-02 12:09:50|17.47|17.27|17.46|17.26|17.47|17.27|17.46|17.26|2
1651493400000|2022-05-02 12:10:00|17.45|17.25|17.45|17.25|17.45|17.25|17.43|17.23|7
1651493470000|2022-05-02 12:11:10|17.46|17.26|17.46|17.26|17.46|17.26|17.46|17.26|1
1651493480000|2022-05-02 12:11:20|17.47|17.27|17.47|17.27|17.47|17.27|17.47|17.27|1
1651493490000|2022-05-02 12:11:30|17.46|17.26|17.45|17.25|17.46|17.26|17.45|17.25|2
1651493510000|2022-05-02 12:11:50|17.46|17.26|17.45|17.25|17.46|17.26|17.45|17.25|2
1651493520000|2022-05-02 12:12:00|17.46|17.26|17.47|17.27|17.47|17.27|17.46|17.26|4
1651493550000|2022-05-02 12:12:30|17.46|17.26|17.46|17.26|17.46|17.26|17.46|17.26|1
1651493560000|2022-05-02 12:12:40|17.47|17.27|17.47|17.27|17.47|17.27|17.47|17.27|1
1651493610000|2022-05-02 12:13:30|17.48|17.28|17.48|17.28|17.48|17.28|17.48|17.28|1
1651493690000|2022-05-02 12:14:50|17.49|17.29|17.49|17.29|17.49|17.29|17.48|17.28|3
1651493720000|2022-05-02 12:15:20|17.5|17.3|17.5|17.3|17.5|17.3|17.5|17.3|1
1651493760000|2022-05-02 12:16:00|17.51|17.31|17.52|17.32|17.52|17.32|17.51|17.31|2
1651493780000|2022-05-02 12:16:20|17.53|17.33|17.53|17.33|17.53|17.33|17.53|17.33|1
1651493800000|2022-05-02 12:16:40|17.54|17.34|17.54|17.34|17.54|17.34|17.54|17.34|1
1651493830000|2022-05-02 12:17:10|17.53|17.33|17.53|17.33|17.53|17.33|17.53|17.33|1
1651493860000|2022-05-02 12:17:40|17.54|17.34|17.54|17.34|17.54|17.34|17.54|17.34|1
1651493880000|2022-05-02 12:18:00|17.55|17.35|17.55|17.35|17.55|17.35|17.54|17.34|5
1651493890000|2022-05-02 12:18:10|17.54|17.34|17.54|17.34|17.54|17.34|17.54|17.34|1
1651493910000|2022-05-02 12:18:30|17.55|17.35|17.54|17.34|17.55|17.35|17.54|17.34|2
1651493920000|2022-05-02 12:18:40|17.55|17.35|17.55|17.35|17.55|17.35|17.55|17.35|1
1651493950000|2022-05-02 12:19:10|17.56|17.36|17.56|17.36|17.56|17.36|17.56|17.36|1
1651493980000|2022-05-02 12:19:40|17.55|17.35|17.55|17.35|17.55|17.35|17.55|17.35|1
1651493990000|2022-05-02 12:19:50|17.56|17.36|17.55|17.35|17.56|17.36|17.55|17.35|4
1651494000000|2022-05-02 12:20:00|17.56|17.36|17.56|17.36|17.56|17.36|17.56|17.36|1
1651494050000|2022-05-02 12:20:50|17.57|17.37|17.57|17.37|17.57|17.37|17.56|17.36|3
1651494060000|2022-05-02 12:21:00|17.56|17.36|17.58|17.38|17.58|17.38|17.56|17.36|7
1651494070000|2022-05-02 12:21:10|17.57|17.37|17.57|17.37|17.58|17.38|17.57|17.37|5
1651494090000|2022-05-02 12:21:30|17.56|17.36|17.56|17.36|17.56|17.36|17.56|17.36|1
1651494160000|2022-05-02 12:22:40|17.55|17.35|17.55|17.35|17.56|17.36|17.55|17.35|5
1651494210000|2022-05-02 12:23:30|17.56|17.36|17.56|17.36|17.56|17.36|17.56|17.36|1
1651494220000|2022-05-02 12:23:40|17.57|17.37|17.56|17.36|17.57|17.37|17.56|17.36|4
1651494250000|2022-05-02 12:24:10|17.55|17.35|17.55|17.35|17.56|17.36|17.55|17.35|5
1651494270000|2022-05-02 12:24:30|17.56|17.36|17.55|17.35|17.56|17.36|17.55|17.35|2
1651494280000|2022-05-02 12:24:40|17.54|17.34|17.54|17.34|17.54|17.34|17.54|17.34|1
1651494340000|2022-05-02 12:25:40|17.53|17.33|17.53|17.33|17.53|17.33|17.53|17.33|1
1651494350000|2022-05-02 12:25:50|17.54|17.34|17.53|17.33|17.54|17.34|17.53|17.33|2
1651494410000|2022-05-02 12:26:50|17.54|17.34|17.54|17.34|17.54|17.34|17.54|17.34|1
1651494460000|2022-05-02 12:27:40|17.55|17.35|17.55|17.35|17.55|17.35|17.55|17.35|1
1651494480000|2022-05-02 12:28:00|17.54|17.34|17.54|17.34|17.54|17.34|17.54|17.34|1
1651494570000|2022-05-02 12:29:30|17.53|17.33|17.53|17.33|17.53|17.33|17.53|17.33|1
1651494600000|2022-05-02 12:30:00|17.54|17.34|17.54|17.34|17.54|17.34|17.54|17.34|1
1651494610000|2022-05-02 12:30:10|17.55|17.35|17.55|17.35|17.55|17.35|17.54|17.34|5
1651494620000|2022-05-02 12:30:20|17.56|17.36|17.56|17.36|17.56|17.36|17.56|17.36|1
1651494640000|2022-05-02 12:30:40|17.55|17.35|17.55|17.35|17.56|17.36|17.55|17.35|5
1651494650000|2022-05-02 12:30:50|17.56|17.36|17.56|17.36|17.56|17.36|17.55|17.35|3
1651494660000|2022-05-02 12:31:00|17.55|17.35|17.55|17.35|17.55|17.35|17.55|17.35|1
1651494680000|2022-05-02 12:31:20|17.54|17.34|17.54|17.34|17.54|17.34|17.54|17.34|1
1651494730000|2022-05-02 12:32:10|17.53|17.33|17.53|17.33|17.53|17.33|17.53|17.33|1
1651494740000|2022-05-02 12:32:20|17.54|17.34|17.52|17.32|17.54|17.34|17.52|17.32|7
1651494760000|2022-05-02 12:32:40|17.53|17.33|17.53|17.33|17.53|17.33|17.53|17.33|1
1651494830000|2022-05-02 12:33:50|17.52|17.32|17.52|17.32|17.52|17.32|17.52|17.32|1
1651494850000|2022-05-02 12:34:10|17.51|17.31|17.51|17.31|17.52|17.32|17.51|17.31|5
1651494870000|2022-05-02 12:34:30|17.5|17.3|17.5|17.3|17.5|17.3|17.5|17.3|1
1651494930000|2022-05-02 12:35:30|17.49|17.29|17.49|17.29|17.49|17.29|17.49|17.29|1
1651494950000|2022-05-02 12:35:50|17.5|17.3|17.5|17.3|17.5|17.3|17.5|17.3|1
1651494960000|2022-05-02 12:36:00|17.51|17.31|17.51|17.31|17.51|17.31|17.51|17.31|1
1651494970000|2022-05-02 12:36:10|17.5|17.3|17.5|17.3|17.5|17.3|17.5|17.3|1
1651494980000|2022-05-02 12:36:20|17.51|17.31|17.5|17.3|17.51|17.31|17.5|17.3|2
1651494990000|2022-05-02 12:36:30|17.51|17.31|17.51|17.31|17.51|17.31|17.5|17.3|5
1651495010000|2022-05-02 12:36:50|17.5|17.3|17.5|17.3|17.5|17.3|17.5|17.3|1
1651495030000|2022-05-02 12:37:10|17.51|17.31|17.51|17.31|17.51|17.31|17.51|17.31|1
1651495060000|2022-05-02 12:37:40|17.5|17.3|17.5|17.3|17.51|17.31|17.5|17.3|3
1651495080000|2022-05-02 12:38:00|17.51|17.31|17.5|17.3|17.51|17.31|17.5|17.3|2
1651495090000|2022-05-02 12:38:10|17.51|17.31|17.51|17.31|17.51|17.31|17.51|17.31|1
1651495150000|2022-05-02 12:39:10|17.52|17.32|17.51|17.31|17.52|17.32|17.51|17.31|2
1651495160000|2022-05-02 12:39:20|17.52|17.32|17.52|17.32|17.52|17.32|17.51|17.31|7
1651495170000|2022-05-02 12:39:30|17.51|17.31|17.51|17.31|17.51|17.31|17.51|17.31|1
1651495190000|2022-05-02 12:39:50|17.5|17.3|17.5|17.3|17.5|17.3|17.5|17.3|1
1651495220000|2022-05-02 12:40:20|17.51|17.31|17.51|17.31|17.51|17.31|17.51|17.31|1
1651495270000|2022-05-02 12:41:10|17.5|17.3|17.51|17.31|17.51|17.31|17.5|17.3|4
1651495340000|2022-05-02 12:42:20|17.5|17.3|17.5|17.3|17.5|17.3|17.5|17.3|1
1651495370000|2022-05-02 12:42:50|17.49|17.29|17.49|17.29|17.5|17.3|17.49|17.29|3
1651495380000|2022-05-02 12:43:00|17.48|17.28|17.48|17.28|17.5|17.3|17.48|17.28|7
1651495390000|2022-05-02 12:43:10|17.47|17.27|17.48|17.28|17.48|17.28|17.47|17.27|2
1651495400000|2022-05-02 12:43:20|17.47|17.27|17.46|17.26|17.48|17.28|17.46|17.26|10
1651495410000|2022-05-02 12:43:30|17.47|17.27|17.46|17.26|17.47|17.27|17.46|17.26|4
1651495420000|2022-05-02 12:43:40|17.47|17.27|17.47|17.27|17.47|17.27|17.47|17.27|1
1651495440000|2022-05-02 12:44:00|17.48|17.28|17.48|17.28|17.48|17.28|17.48|17.28|1
1651495500000|2022-05-02 12:45:00|17.47|17.27|17.47|17.27|17.47|17.27|17.47|17.27|1
1651495510000|2022-05-02 12:45:10|17.48|17.28|17.47|17.27|17.48|17.28|17.47|17.27|2
1651495530000|2022-05-02 12:45:30|17.46|17.26|17.46|17.26|17.46|17.26|17.46|17.26|1
1651495550000|2022-05-02 12:45:50|17.45|17.25|17.45|17.25|17.46|17.26|17.45|17.25|9
1651495560000|2022-05-02 12:46:00|17.46|17.26|17.46|17.26|17.46|17.26|17.46|17.26|1
1651495580000|2022-05-02 12:46:20|17.45|17.25|17.45|17.25|17.45|17.25|17.45|17.25|1
1651495620000|2022-05-02 12:47:00|17.46|17.26|17.47|17.27|17.47|17.27|17.46|17.26|6
1651495630000|2022-05-02 12:47:10|17.46|17.26|17.46|17.26|17.46|17.26|17.46|17.26|1
1651495640000|2022-05-02 12:47:20|17.47|17.27|17.47|17.27|17.47|17.27|17.46|17.26|3
1651495650000|2022-05-02 12:47:30|17.46|17.26|17.46|17.26|17.46|17.26|17.46|17.26|1
1651495660000|2022-05-02 12:47:40|17.47|17.27|17.46|17.26|17.47|17.27|17.46|17.26|2
1651495690000|2022-05-02 12:48:10|17.45|17.25|17.45|17.25|17.45|17.25|17.45|17.25|1
1651495710000|2022-05-02 12:48:30|17.46|17.26|17.46|17.26|17.46|17.26|17.46|17.26|1
1651495720000|2022-05-02 12:48:40|17.47|17.27|17.46|17.26|17.47|17.27|17.46|17.26|2
1651495800000|2022-05-02 12:50:00|17.45|17.25|17.45|17.25|17.45|17.25|17.45|17.25|1
1651495810000|2022-05-02 12:50:10|17.46|17.26|17.46|17.26|17.46|17.26|17.45|17.25|3
1651495830000|2022-05-02 12:50:30|17.45|17.25|17.45|17.25|17.45|17.25|17.45|17.25|1
1651495870000|2022-05-02 12:51:10|17.46|17.26|17.46|17.26|17.46|17.26|17.46|17.26|1
1651495910000|2022-05-02 12:51:50|17.45|17.25|17.45|17.25|17.46|17.26|17.45|17.25|3
1651495950000|2022-05-02 12:52:30|17.46|17.26|17.46|17.26|17.46|17.26|17.45|17.25|5
1651495960000|2022-05-02 12:52:40|17.45|17.25|17.45|17.25|17.45|17.25|17.45|17.25|1
1651496010000|2022-05-02 12:53:30|17.46|17.26|17.45|17.25|17.46|17.26|17.45|17.25|2
1651496020000|2022-05-02 12:53:40|17.46|17.26|17.46|17.26|17.46|17.26|17.46|17.26|1
1651496110000|2022-05-02 12:55:10|17.45|17.25|17.45|17.25|17.45|17.25|17.45|17.25|1
1651496120000|2022-05-02 12:55:20|17.44|17.24|17.45|17.25|17.45|17.25|17.44|17.24|2
1651496130000|2022-05-02 12:55:30|17.44|17.24|17.44|17.24|17.45|17.25|17.44|17.24|13
1651496140000|2022-05-02 12:55:40|17.45|17.25|17.44|17.24|17.45|17.25|17.44|17.24|2
1651496150000|2022-05-02 12:55:50|17.45|17.25|17.45|17.25|17.45|17.25|17.45|17.25|1
1651496170000|2022-05-02 12:56:10|17.44|17.24|17.44|17.24|17.44|17.24|17.44|17.24|1
1651496260000|2022-05-02 12:57:40|17.45|17.25|17.44|17.24|17.45|17.25|17.44|17.24|4
1651496360000|2022-05-02 12:59:20|17.43|17.23|17.43|17.23|17.43|17.23|17.43|17.23|1
1651496400000|2022-05-02 13:00:00|17.44|17.24|17.43|17.23|17.44|17.24|17.43|17.23|2
1651496450000|2022-05-02 13:00:50|17.44|17.24|17.44|17.24|17.44|17.24|17.44|17.24|1
1651496460000|2022-05-02 13:01:00|17.45|17.25|17.45|17.25|17.45|17.25|17.45|17.25|1
1651496470000|2022-05-02 13:01:10|17.44|17.24|17.44|17.24|17.44|17.24|17.44|17.24|1
1651496480000|2022-05-02 13:01:20|17.45|17.25|17.45|17.25|17.45|17.25|17.45|17.25|1
1651496510000|2022-05-02 13:01:50|17.44|17.24|17.44|17.24|17.44|17.24|17.44|17.24|1
1651496540000|2022-05-02 13:02:20|17.43|17.23|17.43|17.23|17.44|17.24|17.43|17.23|7
1651496590000|2022-05-02 13:03:10|17.44|17.24|17.44|17.24|17.44|17.24|17.44|17.24|1
1651496600000|2022-05-02 13:03:20|17.45|17.25|17.45|17.25|17.45|17.25|17.45|17.25|1
1651496610000|2022-05-02 13:03:30|17.44|17.24|17.44|17.24|17.44|17.24|17.44|17.24|1
1651496700000|2022-05-02 13:05:00|17.45|17.25|17.45|17.25|17.45|17.25|17.45|17.25|1
1651496730000|2022-05-02 13:05:30|17.44|17.24|17.44|17.24|17.44|17.24|17.44|17.24|1
1651496760000|2022-05-02 13:06:00|17.45|17.25|17.45|17.25|17.45|17.25|17.45|17.25|1
1651496770000|2022-05-02 13:06:10|17.46|17.26|17.46|17.26|17.46|17.26|17.46|17.26|1
1651496820000|2022-05-02 13:07:00|17.47|17.27|17.48|17.28|17.48|17.28|17.47|17.27|6
1651496830000|2022-05-02 13:07:10|17.47|17.27|17.49|17.29|17.49|17.29|17.47|17.27|3
1651496850000|2022-05-02 13:07:30|17.48|17.28|17.48|17.28|17.48|17.28|17.48|17.28|1
1651496870000|2022-05-02 13:07:50|17.49|17.29|17.5|17.3|17.5|17.3|17.49|17.29|10
1651496900000|2022-05-02 13:08:20|17.49|17.29|17.49|17.29|17.5|17.3|17.49|17.29|3
1651496910000|2022-05-02 13:08:30|17.5|17.3|17.5|17.3|17.5|17.3|17.49|17.29|7
1651496920000|2022-05-02 13:08:40|17.49|17.29|17.5|17.3|17.5|17.3|17.49|17.29|2
1651496930000|2022-05-02 13:08:50|17.49|17.29|17.5|17.3|17.5|17.3|17.49|17.29|4
1651496990000|2022-05-02 13:09:50|17.51|17.31|17.51|17.31|17.51|17.31|17.51|17.31|1
1651497060000|2022-05-02 13:11:00|17.52|17.32|17.51|17.31|17.52|17.32|17.51|17.31|6
1651497080000|2022-05-02 13:11:20|17.52|17.32|17.53|17.33|17.53|17.33|17.51|17.31|4
1651497100000|2022-05-02 13:11:40|17.54|17.34|17.54|17.34|17.54|17.34|17.54|17.34|1
1651497110000|2022-05-02 13:11:50|17.55|17.35|17.55|17.35|17.55|17.35|17.55|17.35|1
1651497120000|2022-05-02 13:12:00|17.56|17.36|17.55|17.35|17.56|17.36|17.55|17.35|4
1651497130000|2022-05-02 13:12:10|17.54|17.34|17.55|17.35|17.55|17.35|17.54|17.34|4
1651497140000|2022-05-02 13:12:20|17.56|17.36|17.56|17.36|17.56|17.36|17.56|17.36|1
1651497150000|2022-05-02 13:12:30|17.57|17.37|17.56|17.36|17.57|17.37|17.56|17.36|4
1651497160000|2022-05-02 13:12:40|17.57|17.37|17.57|17.37|17.57|17.37|17.56|17.36|3
1651497170000|2022-05-02 13:12:50|17.56|17.36|17.56|17.36|17.56|17.36|17.55|17.35|5
1651497180000|2022-05-02 13:13:00|17.55|17.35|17.56|17.36|17.56|17.36|17.55|17.35|2
1651497210000|2022-05-02 13:13:30|17.55|17.35|17.55|17.35|17.56|17.36|17.55|17.35|3
1651497220000|2022-05-02 13:13:40|17.56|17.36|17.55|17.35|17.56|17.36|17.55|17.35|12
1651497230000|2022-05-02 13:13:50|17.56|17.36|17.55|17.35|17.56|17.36|17.55|17.35|2
1651497250000|2022-05-02 13:14:10|17.54|17.34|17.55|17.35|17.55|17.35|17.54|17.34|4
1651497260000|2022-05-02 13:14:20|17.54|17.34|17.55|17.35|17.55|17.35|17.54|17.34|8
1651497270000|2022-05-02 13:14:30|17.54|17.34|17.55|17.35|17.55|17.35|17.54|17.34|6
1651497300000|2022-05-02 13:15:00|17.56|17.36|17.55|17.35|17.56|17.36|17.55|17.35|2
1651497310000|2022-05-02 13:15:10|17.54|17.34|17.54|17.34|17.55|17.35|17.54|17.34|3
1651497360000|2022-05-02 13:16:00|17.53|17.33|17.51|17.31|17.53|17.33|17.51|17.31|7
1651497390000|2022-05-02 13:16:30|17.5|17.3|17.5|17.3|17.5|17.3|17.5|17.3|1
1651497420000|2022-05-02 13:17:00|17.51|17.31|17.53|17.33|17.53|17.33|17.51|17.31|3
1651497430000|2022-05-02 13:17:10|17.52|17.32|17.52|17.32|17.52|17.32|17.52|17.32|1
1651497490000|2022-05-02 13:18:10|17.51|17.31|17.51|17.31|17.51|17.31|17.51|17.31|1
1651497510000|2022-05-02 13:18:30|17.52|17.32|17.52|17.32|17.52|17.32|17.51|17.31|7
1651497560000|2022-05-02 13:19:20|17.53|17.33|17.54|17.34|17.54|17.34|17.53|17.33|2
1651497580000|2022-05-02 13:19:40|17.53|17.33|17.53|17.33|17.54|17.34|17.53|17.33|3
1651497600000|2022-05-02 13:20:00|17.52|17.32|17.52|17.32|17.52|17.32|17.52|17.32|1
1651497740000|2022-05-02 13:22:20|17.51|17.31|17.53|17.33|17.53|17.33|17.51|17.31|3
1651497850000|2022-05-02 13:24:10|17.52|17.32|17.53|17.33|17.53|17.33|17.52|17.32|2
1651497860000|2022-05-02 13:24:20|17.52|17.32|17.52|17.32|17.53|17.33|17.52|17.32|3
1651497890000|2022-05-02 13:24:50|17.51|17.31|17.52|17.32|17.52|17.32|17.51|17.31|2
1651497900000|2022-05-02 13:25:00|17.53|17.33|17.53|17.33|17.53|17.33|17.53|17.33|1
1651497910000|2022-05-02 13:25:10|17.52|17.32|17.52|17.32|17.52|17.32|17.52|17.32|1
1651497970000|2022-05-02 13:26:10|17.53|17.33|17.52|17.32|17.53|17.33|17.52|17.32|4
1651498000000|2022-05-02 13:26:40|17.53|17.33|17.54|17.34|17.54|17.34|17.53|17.33|2
1651498010000|2022-05-02 13:26:50|17.55|17.35|17.55|17.35|17.56|17.36|17.54|17.34|5
1651498020000|2022-05-02 13:27:00|17.56|17.36|17.58|17.38|17.59|17.39|17.56|17.36|7
1651498030000|2022-05-02 13:27:10|17.57|17.37|17.57|17.37|17.57|17.37|17.56|17.36|3
1651498050000|2022-05-02 13:27:30|17.58|17.38|17.58|17.38|17.58|17.38|17.58|17.38|1
1651498070000|2022-05-02 13:27:50|17.57|17.37|17.58|17.38|17.58|17.38|17.57|17.37|2
1651498080000|2022-05-02 13:28:00|17.57|17.37|17.57|17.37|17.58|17.38|17.57|17.37|3
1651498090000|2022-05-02 13:28:10|17.56|17.36|17.56|17.36|17.56|17.36|17.56|17.36|1
1651498110000|2022-05-02 13:28:30|17.57|17.37|17.57|17.37|17.57|17.37|17.56|17.36|5
1651498130000|2022-05-02 13:28:50|17.56|17.36|17.56|17.36|17.56|17.36|17.56|17.36|1
1651498170000|2022-05-02 13:29:30|17.55|17.35|17.55|17.35|17.56|17.36|17.55|17.35|3
1651498180000|2022-05-02 13:29:40|17.54|17.34|17.55|17.35|17.55|17.35|17.54|17.34|2
1651498190000|2022-05-02 13:29:50|17.56|17.36|17.56|17.36|17.56|17.36|17.56|17.36|1
1651498200000|2022-05-02 13:30:00|17.57|17.37|17.6|17.4|17.61|17.41|17.57|17.37|10
1651498210000|2022-05-02 13:30:10|17.61|17.41|17.62|17.42|17.62|17.42|17.61|17.41|2
1651498220000|2022-05-02 13:30:20|17.63|17.43|17.62|17.42|17.63|17.43|17.62|17.42|2
1651498230000|2022-05-02 13:30:30|17.61|17.41|17.61|17.41|17.61|17.41|17.61|17.41|1
1651498240000|2022-05-02 13:30:40|17.62|17.42|17.61|17.41|17.62|17.42|17.61|17.41|6
1651498250000|2022-05-02 13:30:50|17.62|17.42|17.61|17.41|17.62|17.42|17.61|17.41|2
1651498260000|2022-05-02 13:31:00|17.62|17.42|17.61|17.41|17.62|17.42|17.61|17.41|6
1651498270000|2022-05-02 13:31:10|17.62|17.42|17.61|17.41|17.62|17.42|17.61|17.41|4
1651498280000|2022-05-02 13:31:20|17.6|17.4|17.6|17.4|17.61|17.41|17.6|17.4|9
1651498290000|2022-05-02 13:31:30|17.61|17.41|17.61|17.41|17.61|17.41|17.6|17.4|3
1651498300000|2022-05-02 13:31:40|17.62|17.42|17.62|17.42|17.62|17.42|17.61|17.41|3
1651498310000|2022-05-02 13:31:50|17.61|17.41|17.61|17.41|17.62|17.42|17.61|17.41|7
1651498320000|2022-05-02 13:32:00|17.62|17.42|17.6|17.4|17.62|17.42|17.59|17.39|7
1651498340000|2022-05-02 13:32:20|17.59|17.39|17.6|17.4|17.6|17.4|17.59|17.39|4
1651498350000|2022-05-02 13:32:30|17.59|17.39|17.59|17.39|17.6|17.4|17.59|17.39|3
1651498370000|2022-05-02 13:32:50|17.6|17.4|17.59|17.39|17.6|17.4|17.59|17.39|2
1651498380000|2022-05-02 13:33:00|17.6|17.4|17.59|17.39|17.6|17.4|17.59|17.39|6
1651498410000|2022-05-02 13:33:30|17.58|17.38|17.58|17.38|17.58|17.38|17.58|17.38|1
1651498420000|2022-05-02 13:33:40|17.57|17.37|17.56|17.36|17.58|17.38|17.55|17.35|9
1651498430000|2022-05-02 13:33:50|17.55|17.35|17.56|17.36|17.56|17.36|17.55|17.35|10
1651498440000|2022-05-02 13:34:00|17.55|17.35|17.53|17.33|17.55|17.35|17.53|17.33|9
1651498450000|2022-05-02 13:34:10|17.54|17.34|17.5|17.3|17.54|17.34|17.5|17.3|9
1651498460000|2022-05-02 13:34:20|17.49|17.29|17.49|17.29|17.5|17.3|17.48|17.28|15
1651498480000|2022-05-02 13:34:40|17.48|17.28|17.47|17.27|17.48|17.28|17.47|17.27|6
1651498490000|2022-05-02 13:34:50|17.46|17.26|17.48|17.28|17.48|17.28|17.46|17.26|9
1651498500000|2022-05-02 13:35:00|17.47|17.27|17.48|17.28|17.48|17.28|17.47|17.27|4
1651498510000|2022-05-02 13:35:10|17.47|17.27|17.46|17.26|17.47|17.27|17.46|17.26|8
1651498520000|2022-05-02 13:35:20|17.47|17.27|17.47|17.27|17.47|17.27|17.46|17.26|3
1651498530000|2022-05-02 13:35:30|17.46|17.26|17.45|17.25|17.47|17.27|17.45|17.25|4
1651498540000|2022-05-02 13:35:40|17.46|17.26|17.44|17.24|17.46|17.26|17.44|17.24|15
1651498550000|2022-05-02 13:35:50|17.43|17.23|17.43|17.23|17.44|17.24|17.42|17.22|5
1651498560000|2022-05-02 13:36:00|17.42|17.22|17.39|17.19|17.42|17.22|17.39|17.19|8
1651498570000|2022-05-02 13:36:10|17.4|17.2|17.36|17.16|17.4|17.2|17.36|17.16|10
1651498580000|2022-05-02 13:36:20|17.37|17.17|17.36|17.16|17.37|17.17|17.35|17.15|14
1651498590000|2022-05-02 13:36:30|17.37|17.17|17.4|17.2|17.41|17.21|17.36|17.16|10
1651498600000|2022-05-02 13:36:40|17.41|17.21|17.41|17.21|17.42|17.22|17.41|17.21|7
1651498610000|2022-05-02 13:36:50|17.42|17.22|17.45|17.25|17.45|17.25|17.41|17.21|8
1651498620000|2022-05-02 13:37:00|17.44|17.24|17.44|17.24|17.45|17.25|17.44|17.24|7
1651498630000|2022-05-02 13:37:10|17.43|17.23|17.42|17.22|17.43|17.23|17.41|17.21|8
1651498640000|2022-05-02 13:37:20|17.41|17.21|17.4|17.2|17.42|17.22|17.4|17.2|8
1651498650000|2022-05-02 13:37:30|17.39|17.19|17.41|17.21|17.41|17.21|17.39|17.19|3
1651498660000|2022-05-02 13:37:40|17.4|17.2|17.4|17.2|17.41|17.21|17.4|17.2|5
1651498670000|2022-05-02 13:37:50|17.41|17.21|17.4|17.2|17.41|17.21|17.4|17.2|4
1651498680000|2022-05-02 13:38:00|17.39|17.19|17.4|17.2|17.4|17.2|17.39|17.19|4
1651498690000|2022-05-02 13:38:10|17.39|17.19|17.39|17.19|17.4|17.2|17.38|17.18|9
1651498700000|2022-05-02 13:38:20|17.4|17.2|17.39|17.19|17.4|17.2|17.38|17.18|4
1651498710000|2022-05-02 13:38:30|17.4|17.2|17.4|17.2|17.4|17.2|17.4|17.2|1
1651498720000|2022-05-02 13:38:40|17.41|17.21|17.42|17.22|17.42|17.22|17.41|17.21|4
1651498730000|2022-05-02 13:38:50|17.43|17.23|17.43|17.23|17.43|17.23|17.43|17.23|1
1651498740000|2022-05-02 13:39:00|17.44|17.24|17.47|17.27|17.47|17.27|17.43|17.23|12
1651498750000|2022-05-02 13:39:10|17.48|17.28|17.47|17.27|17.48|17.28|17.46|17.26|4
1651498760000|2022-05-02 13:39:20|17.46|17.26|17.48|17.28|17.48|17.28|17.46|17.26|3
1651498770000|2022-05-02 13:39:30|17.49|17.29|17.51|17.31|17.51|17.31|17.48|17.28|7
1651498780000|2022-05-02 13:39:40|17.52|17.32|17.55|17.35|17.55|17.35|17.52|17.32|6
1651498790000|2022-05-02 13:39:50|17.54|17.34|17.52|17.32|17.55|17.35|17.52|17.32|11
1651498800000|2022-05-02 13:40:00|17.53|17.33|17.51|17.31|17.53|17.33|17.5|17.3|11
1651498810000|2022-05-02 13:40:10|17.5|17.3|17.5|17.3|17.51|17.31|17.5|17.3|7
1651498820000|2022-05-02 13:40:20|17.51|17.31|17.5|17.3|17.51|17.31|17.49|17.29|10
1651498830000|2022-05-02 13:40:30|17.49|17.29|17.49|17.29|17.5|17.3|17.49|17.29|5
1651498840000|2022-05-02 13:40:40|17.48|17.28|17.47|17.27|17.48|17.28|17.47|17.27|4
1651498850000|2022-05-02 13:40:50|17.46|17.26|17.46|17.26|17.47|17.27|17.46|17.26|3
1651498860000|2022-05-02 13:41:00|17.47|17.27|17.48|17.28|17.48|17.28|17.46|17.26|10
1651498870000|2022-05-02 13:41:10|17.49|17.29|17.48|17.28|17.49|17.29|17.48|17.28|6
1651498880000|2022-05-02 13:41:20|17.47|17.27|17.47|17.27|17.47|17.27|17.47|17.27|1
1651498890000|2022-05-02 13:41:30|17.46|17.26|17.47|17.27|17.47|17.27|17.46|17.26|4
1651498910000|2022-05-02 13:41:50|17.48|17.28|17.51|17.31|17.52|17.32|17.48|17.28|13
1651498920000|2022-05-02 13:42:00|17.5|17.3|17.53|17.33|17.54|17.34|17.5|17.3|15
1651498930000|2022-05-02 13:42:10|17.52|17.32|17.53|17.33|17.53|17.33|17.52|17.32|2
1651498940000|2022-05-02 13:42:20|17.52|17.32|17.53|17.33|17.53|17.33|17.52|17.32|2
1651498950000|2022-05-02 13:42:30|17.54|17.34|17.56|17.36|17.56|17.36|17.53|17.33|7
1651498960000|2022-05-02 13:42:40|17.55|17.35|17.57|17.37|17.58|17.38|17.55|17.35|7
1651498970000|2022-05-02 13:42:50|17.56|17.36|17.57|17.37|17.58|17.38|17.56|17.36|9
1651498980000|2022-05-02 13:43:00|17.56|17.36|17.58|17.38|17.58|17.38|17.56|17.36|9
1651498990000|2022-05-02 13:43:10|17.59|17.39|17.61|17.41|17.62|17.42|17.58|17.38|17
1651499000000|2022-05-02 13:43:20|17.62|17.42|17.67|17.47|17.67|17.47|17.62|17.42|13
1651499010000|2022-05-02 13:43:30|17.66|17.46|17.63|17.43|17.66|17.46|17.63|17.43|10
1651499020000|2022-05-02 13:43:40|17.65|17.45|17.65|17.45|17.65|17.45|17.64|17.44|5
1651499030000|2022-05-02 13:43:50|17.66|17.46|17.66|17.46|17.66|17.46|17.65|17.45|3
1651499040000|2022-05-02 13:44:00|17.67|17.47|17.65|17.45|17.67|17.47|17.65|17.45|7
1651499050000|2022-05-02 13:44:10|17.66|17.46|17.66|17.46|17.67|17.47|17.65|17.45|7
1651499060000|2022-05-02 13:44:20|17.65|17.45|17.64|17.44|17.66|17.46|17.64|17.44|8
1651499070000|2022-05-02 13:44:30|17.65|17.45|17.63|17.43|17.65|17.45|17.63|17.43|9
1651499080000|2022-05-02 13:44:40|17.64|17.44|17.64|17.44|17.64|17.44|17.64|17.44|1
1651499090000|2022-05-02 13:44:50|17.63|17.43|17.63|17.43|17.63|17.43|17.62|17.42|3
1651499100000|2022-05-02 13:45:00|17.62|17.42|17.6|17.4|17.62|17.42|17.6|17.4|5
1651499110000|2022-05-02 13:45:10|17.59|17.39|17.58|17.38|17.6|17.4|17.58|17.38|14
1651499120000|2022-05-02 13:45:20|17.59|17.39|17.58|17.38|17.59|17.39|17.58|17.38|4
1651499130000|2022-05-02 13:45:30|17.59|17.39|17.61|17.41|17.61|17.41|17.59|17.39|7
1651499140000|2022-05-02 13:45:40|17.6|17.4|17.6|17.4|17.6|17.4|17.59|17.39|3
1651499150000|2022-05-02 13:45:50|17.59|17.39|17.58|17.38|17.59|17.39|17.57|17.37|3
1651499160000|2022-05-02 13:46:00|17.59|17.39|17.59|17.39|17.6|17.4|17.58|17.38|9
1651499170000|2022-05-02 13:46:10|17.6|17.4|17.6|17.4|17.6|17.4|17.59|17.39|5
1651499190000|2022-05-02 13:46:30|17.61|17.41|17.63|17.43|17.63|17.43|17.61|17.41|7
1651499200000|2022-05-02 13:46:40|17.62|17.42|17.63|17.43|17.63|17.43|17.61|17.41|8
1651499210000|2022-05-02 13:46:50|17.64|17.44|17.63|17.43|17.64|17.44|17.63|17.43|2
1651499220000|2022-05-02 13:47:00|17.62|17.42|17.63|17.43|17.63|17.43|17.62|17.42|2
1651499240000|2022-05-02 13:47:20|17.62|17.42|17.61|17.41|17.62|17.42|17.61|17.41|2
1651499250000|2022-05-02 13:47:30|17.62|17.42|17.61|17.41|17.62|17.42|17.6|17.4|6
1651499260000|2022-05-02 13:47:40|17.62|17.42|17.62|17.42|17.62|17.42|17.61|17.41|3
1651499270000|2022-05-02 13:47:50|17.61|17.41|17.61|17.41|17.62|17.42|17.61|17.41|7
1651499280000|2022-05-02 13:48:00|17.62|17.42|17.62|17.42|17.62|17.42|17.62|17.42|1
1651499290000|2022-05-02 13:48:10|17.61|17.41|17.64|17.44|17.64|17.44|17.61|17.41|4
1651499300000|2022-05-02 13:48:20|17.63|17.43|17.64|17.44|17.64|17.44|17.63|17.43|4
1651499310000|2022-05-02 13:48:30|17.65|17.45|17.65|17.45|17.65|17.45|17.65|17.45|1
1651499320000|2022-05-02 13:48:40|17.64|17.44|17.64|17.44|17.65|17.45|17.64|17.44|5
1651499330000|2022-05-02 13:48:50|17.63|17.43|17.62|17.42|17.64|17.44|17.62|17.42|6
1651499350000|2022-05-02 13:49:10|17.61|17.41|17.6|17.4|17.61|17.41|17.6|17.4|2
1651499360000|2022-05-02 13:49:20|17.61|17.41|17.6|17.4|17.61|17.41|17.6|17.4|8
1651499390000|2022-05-02 13:49:50|17.59|17.39|17.59|17.39|17.59|17.39|17.59|17.39|1
1651499400000|2022-05-02 13:50:00|17.58|17.38|17.56|17.36|17.58|17.38|17.55|17.35|5
1651499410000|2022-05-02 13:50:10|17.55|17.35|17.56|17.36|17.56|17.36|17.55|17.35|4
1651499420000|2022-05-02 13:50:20|17.57|17.37|17.6|17.4|17.6|17.4|17.56|17.36|6
1651499430000|2022-05-02 13:50:30|17.59|17.39|17.59|17.39|17.61|17.41|17.59|17.39|7
1651499440000|2022-05-02 13:50:40|17.6|17.4|17.58|17.38|17.6|17.4|17.57|17.37|7
1651499450000|2022-05-02 13:50:50|17.57|17.37|17.57|17.37|17.58|17.38|17.57|17.37|7
1651499460000|2022-05-02 13:51:00|17.58|17.38|17.57|17.37|17.58|17.38|17.57|17.37|6
1651499470000|2022-05-02 13:51:10|17.58|17.38|17.59|17.39|17.6|17.4|17.58|17.38|14
1651499480000|2022-05-02 13:51:20|17.58|17.38|17.6|17.4|17.6|17.4|17.58|17.38|5
1651499490000|2022-05-02 13:51:30|17.61|17.41|17.62|17.42|17.63|17.43|17.61|17.41|4
1651499500000|2022-05-02 13:51:40|17.61|17.41|17.61|17.41|17.62|17.42|17.61|17.41|5
1651499510000|2022-05-02 13:51:50|17.62|17.42|17.62|17.42|17.62|17.42|17.61|17.41|3
1651499520000|2022-05-02 13:52:00|17.63|17.43|17.63|17.43|17.63|17.43|17.63|17.43|1
1651499530000|2022-05-02 13:52:10|17.64|17.44|17.62|17.42|17.64|17.44|17.62|17.42|5
1651499540000|2022-05-02 13:52:20|17.63|17.43|17.62|17.42|17.63|17.43|17.62|17.42|10
1651499550000|2022-05-02 13:52:30|17.63|17.43|17.62|17.42|17.63|17.43|17.62|17.42|20
1651499570000|2022-05-02 13:52:50|17.63|17.43|17.63|17.43|17.64|17.44|17.63|17.43|5
1651499580000|2022-05-02 13:53:00|17.62|17.42|17.63|17.43|17.64|17.44|17.62|17.42|8
1651499590000|2022-05-02 13:53:10|17.64|17.44|17.64|17.44|17.64|17.44|17.64|17.44|1
1651499600000|2022-05-02 13:53:20|17.63|17.43|17.63|17.43|17.63|17.43|17.63|17.43|1
1651499610000|2022-05-02 13:53:30|17.62|17.42|17.61|17.41|17.63|17.43|17.61|17.41|7
1651499620000|2022-05-02 13:53:40|17.62|17.42|17.63|17.43|17.63|17.43|17.61|17.41|4
1651499630000|2022-05-02 13:53:50|17.64|17.44|17.63|17.43|17.64|17.44|17.63|17.43|2
1651499650000|2022-05-02 13:54:10|17.64|17.44|17.64|17.44|17.64|17.44|17.64|17.44|1
1651499660000|2022-05-02 13:54:20|17.63|17.43|17.64|17.44|17.64|17.44|17.63|17.43|4
1651499670000|2022-05-02 13:54:30|17.63|17.43|17.63|17.43|17.63|17.43|17.63|17.43|1
1651499680000|2022-05-02 13:54:40|17.62|17.42|17.62|17.42|17.62|17.42|17.62|17.42|1
1651499690000|2022-05-02 13:54:50|17.63|17.43|17.64|17.44|17.64|17.44|17.63|17.43|2
1651499700000|2022-05-02 13:55:00|17.63|17.43|17.64|17.44|17.64|17.44|17.63|17.43|2
1651499710000|2022-05-02 13:55:10|17.63|17.43|17.63|17.43|17.63|17.43|17.62|17.42|3
1651499720000|2022-05-02 13:55:20|17.64|17.44|17.65|17.45|17.66|17.46|17.63|17.43|10
1651499730000|2022-05-02 13:55:30|17.64|17.44|17.64|17.44|17.64|17.44|17.64|17.44|1
1651499760000|2022-05-02 13:56:00|17.63|17.43|17.64|17.44|17.64|17.44|17.63|17.43|2
1651499770000|2022-05-02 13:56:10|17.65|17.45|17.64|17.44|17.65|17.45|17.64|17.44|6
1651499780000|2022-05-02 13:56:20|17.65|17.45|17.64|17.44|17.65|17.45|17.64|17.44|2
1651499790000|2022-05-02 13:56:30|17.63|17.43|17.64|17.44|17.64|17.44|17.63|17.43|2
1651499800000|2022-05-02 13:56:40|17.65|17.45|17.64|17.44|17.65|17.45|17.64|17.44|4
1651499810000|2022-05-02 13:56:50|17.65|17.45|17.65|17.45|17.65|17.45|17.65|17.45|1
1651499820000|2022-05-02 13:57:00|17.66|17.46|17.67|17.47|17.68|17.48|17.66|17.46|6
1651499830000|2022-05-02 13:57:10|17.66|17.46|17.66|17.46|17.67|17.47|17.66|17.46|9
1651499840000|2022-05-02 13:57:20|17.67|17.47|17.66|17.46|17.67|17.47|17.66|17.46|8
1651499850000|2022-05-02 13:57:30|17.65|17.45|17.66|17.46|17.66|17.46|17.65|17.45|2
1651499860000|2022-05-02 13:57:40|17.65|17.45|17.65|17.45|17.66|17.46|17.65|17.45|3
1651499890000|2022-05-02 13:58:10|17.64|17.44|17.64|17.44|17.65|17.45|17.64|17.44|3
1651499910000|2022-05-02 13:58:30|17.65|17.45|17.65|17.45|17.65|17.45|17.64|17.44|5
1651499940000|2022-05-02 13:59:00|17.64|17.44|17.64|17.44|17.64|17.44|17.64|17.44|1
1651499950000|2022-05-02 13:59:10|17.65|17.45|17.64|17.44|17.65|17.45|17.64|17.44|2
1651499960000|2022-05-02 13:59:20|17.63|17.43|17.63|17.43|17.64|17.44|17.63|17.43|3
1651499980000|2022-05-02 13:59:40|17.64|17.44|17.63|17.43|17.64|17.44|17.63|17.43|8
1651500000000|2022-05-02 14:00:00|17.62|17.42|17.61|17.41|17.62|17.42|17.61|17.41|2
1651500010000|2022-05-02 14:00:10|17.6|17.4|17.6|17.4|17.61|17.41|17.6|17.4|3
1651500020000|2022-05-02 14:00:20|17.61|17.41|17.63|17.43|17.63|17.43|17.61|17.41|5
1651500030000|2022-05-02 14:00:30|17.64|17.44|17.66|17.46|17.66|17.46|17.63|17.43|5
1651500040000|2022-05-02 14:00:40|17.67|17.47|17.66|17.46|17.67|17.47|17.66|17.46|2
1651500050000|2022-05-02 14:00:50|17.67|17.47|17.65|17.45|17.67|17.47|17.65|17.45|7
1651500060000|2022-05-02 14:01:00|17.66|17.46|17.66|17.46|17.66|17.46|17.65|17.45|5
1651500070000|2022-05-02 14:01:10|17.67|17.47|17.67|17.47|17.68|17.48|17.67|17.47|3
1651500080000|2022-05-02 14:01:20|17.66|17.46|17.66|17.46|17.66|17.46|17.66|17.46|1
1651500090000|2022-05-02 14:01:30|17.65|17.45|17.65|17.45|17.65|17.45|17.64|17.44|3
1651500100000|2022-05-02 14:01:40|17.64|17.44|17.64|17.44|17.65|17.45|17.64|17.44|3
1651500110000|2022-05-02 14:01:50|17.65|17.45|17.63|17.43|17.65|17.45|17.63|17.43|5
1651500120000|2022-05-02 14:02:00|17.64|17.44|17.63|17.43|17.64|17.44|17.63|17.43|4
1651500150000|2022-05-02 14:02:30|17.62|17.42|17.62|17.42|17.62|17.42|17.61|17.41|3
1651500160000|2022-05-02 14:02:40|17.63|17.43|17.63|17.43|17.63|17.43|17.63|17.43|1
1651500190000|2022-05-02 14:03:10|17.64|17.44|17.64|17.44|17.64|17.44|17.64|17.44|1
1651500200000|2022-05-02 14:03:20|17.63|17.43|17.63|17.43|17.63|17.43|17.63|17.43|1
1651500210000|2022-05-02 14:03:30|17.62|17.42|17.62|17.42|17.62|17.42|17.62|17.42|1
1651500220000|2022-05-02 14:03:40|17.61|17.41|17.62|17.42|17.62|17.42|17.61|17.41|4
1651500240000|2022-05-02 14:04:00|17.63|17.43|17.63|17.43|17.63|17.43|17.62|17.42|3
1651500270000|2022-05-02 14:04:30|17.62|17.42|17.62|17.42|17.62|17.42|17.62|17.42|1
1651500280000|2022-05-02 14:04:40|17.63|17.43|17.64|17.44|17.64|17.44|17.63|17.43|2
1651500330000|2022-05-02 14:05:30|17.63|17.43|17.63|17.43|17.63|17.43|17.62|17.42|3
1651500340000|2022-05-02 14:05:40|17.62|17.42|17.62|17.42|17.63|17.43|17.62|17.42|7
1651500350000|2022-05-02 14:05:50|17.63|17.43|17.61|17.41|17.63|17.43|17.61|17.41|3
1651500360000|2022-05-02 14:06:00|17.62|17.42|17.6|17.4|17.62|17.42|17.6|17.4|3
1651500370000|2022-05-02 14:06:10|17.59|17.39|17.59|17.39|17.6|17.4|17.59|17.39|5
1651500380000|2022-05-02 14:06:20|17.6|17.4|17.59|17.39|17.6|17.4|17.59|17.39|2
1651500400000|2022-05-02 14:06:40|17.58|17.38|17.58|17.38|17.59|17.39|17.58|17.38|3
1651500410000|2022-05-02 14:06:50|17.57|17.37|17.57|17.37|17.57|17.37|17.56|17.36|13
1651500420000|2022-05-02 14:07:00|17.56|17.36|17.55|17.35|17.56|17.36|17.55|17.35|4
1651500430000|2022-05-02 14:07:10|17.54|17.34|17.54|17.34|17.55|17.35|17.54|17.34|3
1651500440000|2022-05-02 14:07:20|17.53|17.33|17.53|17.33|17.54|17.34|17.53|17.33|3
1651500450000|2022-05-02 14:07:30|17.54|17.34|17.55|17.35|17.55|17.35|17.54|17.34|2
1651500460000|2022-05-02 14:07:40|17.54|17.34|17.54|17.34|17.54|17.34|17.54|17.34|1
1651500470000|2022-05-02 14:07:50|17.55|17.35|17.55|17.35|17.55|17.35|17.55|17.35|1
1651500480000|2022-05-02 14:08:00|17.54|17.34|17.55|17.35|17.55|17.35|17.54|17.34|2
1651500490000|2022-05-02 14:08:10|17.54|17.34|17.54|17.34|17.54|17.34|17.54|17.34|1
1651500500000|2022-05-02 14:08:20|17.55|17.35|17.54|17.34|17.55|17.35|17.54|17.34|2
1651500510000|2022-05-02 14:08:30|17.55|17.35|17.54|17.34|17.55|17.35|17.54|17.34|4
1651500520000|2022-05-02 14:08:40|17.53|17.33|17.53|17.33|17.53|17.33|17.53|17.33|1
1651500530000|2022-05-02 14:08:50|17.52|17.32|17.52|17.32|17.53|17.33|17.52|17.32|3
1651500540000|2022-05-02 14:09:00|17.51|17.31|17.5|17.3|17.51|17.31|17.5|17.3|4
1651500550000|2022-05-02 14:09:10|17.49|17.29|17.49|17.29|17.5|17.3|17.49|17.29|3
1651500560000|2022-05-02 14:09:20|17.5|17.3|17.5|17.3|17.5|17.3|17.5|17.3|1
1651500570000|2022-05-02 14:09:30|17.51|17.31|17.51|17.31|17.51|17.31|17.51|17.31|1
1651500580000|2022-05-02 14:09:40|17.52|17.32|17.52|17.32|17.52|17.32|17.52|17.32|1
1651500590000|2022-05-02 14:09:50|17.53|17.33|17.52|17.32|17.53|17.33|17.52|17.32|6
1651500600000|2022-05-02 14:10:00|17.51|17.31|17.51|17.31|17.51|17.31|17.51|17.31|1
1651500610000|2022-05-02 14:10:10|17.52|17.32|17.51|17.31|17.52|17.32|17.51|17.31|2
1651500620000|2022-05-02 14:10:20|17.5|17.3|17.51|17.31|17.51|17.31|17.5|17.3|4
1651500640000|2022-05-02 14:10:40|17.52|17.32|17.52|17.32|17.52|17.32|17.52|17.32|1
1651500650000|2022-05-02 14:10:50|17.53|17.33|17.54|17.34|17.54|17.34|17.53|17.33|2
1651500660000|2022-05-02 14:11:00|17.55|17.35|17.55|17.35|17.55|17.35|17.55|17.35|1
1651500670000|2022-05-02 14:11:10|17.54|17.34|17.55|17.35|17.55|17.35|17.54|17.34|4
1651500680000|2022-05-02 14:11:20|17.56|17.36|17.57|17.37|17.57|17.37|17.56|17.36|2
1651500690000|2022-05-02 14:11:30|17.56|17.36|17.54|17.34|17.57|17.37|17.54|17.34|7
1651500700000|2022-05-02 14:11:40|17.55|17.35|17.55|17.35|17.55|17.35|17.54|17.34|3
1651500720000|2022-05-02 14:12:00|17.56|17.36|17.56|17.36|17.56|17.36|17.56|17.36|1
1651500730000|2022-05-02 14:12:10|17.57|17.37|17.55|17.35|17.57|17.37|17.55|17.35|5
1651500740000|2022-05-02 14:12:20|17.54|17.34|17.52|17.32|17.55|17.35|17.52|17.32|15
1651500780000|2022-05-02 14:13:00|17.51|17.31|17.52|17.32|17.52|17.32|17.51|17.31|4
1651500830000|2022-05-02 14:13:50|17.53|17.33|17.52|17.32|17.53|17.33|17.52|17.32|2
1651500870000|2022-05-02 14:14:30|17.51|17.31|17.51|17.31|17.51|17.31|17.5|17.3|3
1651500880000|2022-05-02 14:14:40|17.52|17.32|17.5|17.3|17.52|17.32|17.5|17.3|7
1651500890000|2022-05-02 14:14:50|17.51|17.31|17.5|17.3|17.51|17.31|17.5|17.3|2
1651500900000|2022-05-02 14:15:00|17.48|17.28|17.49|17.29|17.49|17.29|17.48|17.28|2
1651500940000|2022-05-02 14:15:40|17.48|17.28|17.48|17.28|17.48|17.28|17.48|17.28|1
1651500950000|2022-05-02 14:15:50|17.49|17.29|17.5|17.3|17.5|17.3|17.49|17.29|2
1651500970000|2022-05-02 14:16:10|17.51|17.31|17.51|17.31|17.52|17.32|17.51|17.31|3
1651500980000|2022-05-02 14:16:20|17.52|17.32|17.53|17.33|17.53|17.33|17.52|17.32|2
1651500990000|2022-05-02 14:16:30|17.52|17.32|17.5|17.3|17.53|17.33|17.5|17.3|9
1651501020000|2022-05-02 14:17:00|17.49|17.29|17.47|17.27|17.5|17.3|17.47|17.27|13
1651501030000|2022-05-02 14:17:10|17.46|17.26|17.46|17.26|17.46|17.26|17.46|17.26|1
1651501040000|2022-05-02 14:17:20|17.47|17.27|17.46|17.26|17.47|17.27|17.46|17.26|2
1651501050000|2022-05-02 14:17:30|17.47|17.27|17.48|17.28|17.48|17.28|17.46|17.26|6
1651501060000|2022-05-02 14:17:40|17.47|17.27|17.48|17.28|17.48|17.28|17.47|17.27|6
1651501070000|2022-05-02 14:17:50|17.47|17.27|17.47|17.27|17.47|17.27|17.47|17.27|1
1651501080000|2022-05-02 14:18:00|17.46|17.26|17.46|17.26|17.46|17.26|17.46|17.26|1
1651501090000|2022-05-02 14:18:10|17.47|17.27|17.47|17.27|17.47|17.27|17.47|17.27|1
1651501100000|2022-05-02 14:18:20|17.48|17.28|17.47|17.27|17.48|17.28|17.47|17.27|2
1651501110000|2022-05-02 14:18:30|17.48|17.28|17.48|17.28|17.49|17.29|17.48|17.28|11
1651501120000|2022-05-02 14:18:40|17.49|17.29|17.48|17.28|17.49|17.29|17.48|17.28|4
1651501130000|2022-05-02 14:18:50|17.49|17.29|17.48|17.28|17.49|17.29|17.48|17.28|2
1651501150000|2022-05-02 14:19:10|17.49|17.29|17.49|17.29|17.49|17.29|17.48|17.28|3
1651501160000|2022-05-02 14:19:20|17.5|17.3|17.5|17.3|17.51|17.31|17.5|17.3|3
1651501190000|2022-05-02 14:19:50|17.51|17.31|17.51|17.31|17.52|17.32|17.5|17.3|7
1651501200000|2022-05-02 14:20:00|17.5|17.3|17.51|17.31|17.51|17.31|17.5|17.3|6
1651501210000|2022-05-02 14:20:10|17.5|17.3|17.5|17.3|17.5|17.3|17.5|17.3|1
1651501220000|2022-05-02 14:20:20|17.51|17.31|17.5|17.3|17.51|17.31|17.5|17.3|2
1651501230000|2022-05-02 14:20:30|17.51|17.31|17.51|17.31|17.51|17.31|17.51|17.31|1
1651501250000|2022-05-02 14:20:50|17.5|17.3|17.51|17.31|17.51|17.31|17.5|17.3|2
1651501260000|2022-05-02 14:21:00|17.5|17.3|17.51|17.31|17.51|17.31|17.5|17.3|4
1651501280000|2022-05-02 14:21:20|17.5|17.3|17.5|17.3|17.51|17.31|17.5|17.3|7
1651501290000|2022-05-02 14:21:30|17.51|17.31|17.49|17.29|17.51|17.31|17.49|17.29|3
1651501300000|2022-05-02 14:21:40|17.5|17.3|17.51|17.31|17.51|17.31|17.5|17.3|2
1651501310000|2022-05-02 14:21:50|17.52|17.32|17.52|17.32|17.52|17.32|17.52|17.32|1
1651501320000|2022-05-02 14:22:00|17.51|17.31|17.52|17.32|17.52|17.32|17.51|17.31|2
1651501340000|2022-05-02 14:22:20|17.51|17.31|17.51|17.31|17.51|17.31|17.51|17.31|1
1651501350000|2022-05-02 14:22:30|17.5|17.3|17.5|17.3|17.51|17.31|17.49|17.29|5
1651501360000|2022-05-02 14:22:40|17.49|17.29|17.51|17.31|17.51|17.31|17.49|17.29|7
1651501370000|2022-05-02 14:22:50|17.5|17.3|17.5|17.3|17.5|17.3|17.5|17.3|1
1651501380000|2022-05-02 14:23:00|17.51|17.31|17.51|17.31|17.51|17.31|17.51|17.31|1
1651501450000|2022-05-02 14:24:10|17.5|17.3|17.5|17.3|17.5|17.3|17.5|17.3|1
1651501460000|2022-05-02 14:24:20|17.51|17.31|17.55|17.35|17.55|17.35|17.51|17.31|9
1651501470000|2022-05-02 14:24:30|17.54|17.34|17.55|17.35|17.57|17.37|17.54|17.34|14
1651501480000|2022-05-02 14:24:40|17.54|17.34|17.54|17.34|17.55|17.35|17.54|17.34|3
1651501490000|2022-05-02 14:24:50|17.55|17.35|17.54|17.34|17.55|17.35|17.54|17.34|2
1651501500000|2022-05-02 14:25:00|17.55|17.35|17.55|17.35|17.55|17.35|17.55|17.35|1
1651501520000|2022-05-02 14:25:20|17.54|17.34|17.55|17.35|17.55|17.35|17.54|17.34|4
1651501530000|2022-05-02 14:25:30|17.54|17.34|17.55|17.35|17.55|17.35|17.54|17.34|2
1651501540000|2022-05-02 14:25:40|17.56|17.36|17.57|17.37|17.57|17.37|17.55|17.35|4
1651501550000|2022-05-02 14:25:50|17.56|17.36|17.58|17.38|17.58|17.38|17.56|17.36|5
1651501570000|2022-05-02 14:26:10|17.57|17.37|17.57|17.37|17.58|17.38|17.57|17.37|5
1651501580000|2022-05-02 14:26:20|17.58|17.38|17.59|17.39|17.59|17.39|17.57|17.37|4
1651501590000|2022-05-02 14:26:30|17.58|17.38|17.59|17.39|17.59|17.39|17.58|17.38|2
1651501600000|2022-05-02 14:26:40|17.58|17.38|17.59|17.39|17.59|17.39|17.58|17.38|2
1651501620000|2022-05-02 14:27:00|17.58|17.38|17.58|17.38|17.59|17.39|17.58|17.38|7
1651501630000|2022-05-02 14:27:10|17.59|17.39|17.58|17.38|17.59|17.39|17.58|17.38|2
1651501650000|2022-05-02 14:27:30|17.59|17.39|17.58|17.38|17.59|17.39|17.58|17.38|2
1651501700000|2022-05-02 14:28:20|17.59|17.39|17.59|17.39|17.59|17.39|17.59|17.39|1
1651501720000|2022-05-02 14:28:40|17.6|17.4|17.6|17.4|17.6|17.4|17.6|17.4|1
1651501730000|2022-05-02 14:28:50|17.61|17.41|17.6|17.4|17.61|17.41|17.6|17.4|2
1651501740000|2022-05-02 14:29:00|17.59|17.39|17.6|17.4|17.6|17.4|17.59|17.39|2
1651501760000|2022-05-02 14:29:20|17.61|17.41|17.61|17.41|17.61|17.41|17.61|17.41|1
1651501770000|2022-05-02 14:29:30|17.6|17.4|17.61|17.41|17.61|17.41|17.6|17.4|4
1651501800000|2022-05-02 14:30:00|17.6|17.4|17.61|17.41|17.61|17.41|17.6|17.4|6
1651501810000|2022-05-02 14:30:10|17.6|17.4|17.62|17.42|17.62|17.42|17.6|17.4|3
1651501830000|2022-05-02 14:30:30|17.63|17.43|17.63|17.43|17.63|17.43|17.63|17.43|1
1651501840000|2022-05-02 14:30:40|17.62|17.42|17.62|17.42|17.62|17.42|17.62|17.42|1
1651501860000|2022-05-02 14:31:00|17.63|17.43|17.63|17.43|17.63|17.43|17.63|17.43|1
1651501870000|2022-05-02 14:31:10|17.64|17.44|17.64|17.44|17.64|17.44|17.64|17.44|1
1651501890000|2022-05-02 14:31:30|17.65|17.45|17.66|17.46|17.66|17.46|17.65|17.45|2
1651501900000|2022-05-02 14:31:40|17.65|17.45|17.66|17.46|17.66|17.46|17.65|17.45|2
1651501920000|2022-05-02 14:32:00|17.67|17.47|17.67|17.47|17.67|17.47|17.67|17.47|1
1651501930000|2022-05-02 14:32:10|17.68|17.48|17.68|17.48|17.69|17.49|17.68|17.48|3
1651501960000|2022-05-02 14:32:40|17.67|17.47|17.67|17.47|17.68|17.48|17.67|17.47|7
1651501970000|2022-05-02 14:32:50|17.68|17.48|17.67|17.47|17.68|17.48|17.67|17.47|2
1651501980000|2022-05-02 14:33:00|17.66|17.46|17.67|17.47|17.67|17.47|17.66|17.46|8
1651501990000|2022-05-02 14:33:10|17.66|17.46|17.66|17.46|17.67|17.47|17.66|17.46|3
1651502000000|2022-05-02 14:33:20|17.65|17.45|17.65|17.45|17.65|17.45|17.65|17.45|1
1651502020000|2022-05-02 14:33:40|17.66|17.46|17.67|17.47|17.67|17.47|17.66|17.46|4
1651502030000|2022-05-02 14:33:50|17.68|17.48|17.68|17.48|17.68|17.48|17.67|17.47|3
1651502040000|2022-05-02 14:34:00|17.67|17.47|17.68|17.48|17.68|17.48|17.67|17.47|2
1651502050000|2022-05-02 14:34:10|17.69|17.49|17.69|17.49|17.69|17.49|17.68|17.48|11
1651502060000|2022-05-02 14:34:20|17.68|17.48|17.68|17.48|17.68|17.48|17.68|17.48|1
1651502070000|2022-05-02 14:34:30|17.67|17.47|17.68|17.48|17.68|17.48|17.67|17.47|4
1651502080000|2022-05-02 14:34:40|17.67|17.47|17.68|17.48|17.68|17.48|17.67|17.47|4
1651502090000|2022-05-02 14:34:50|17.67|17.47|17.68|17.48|17.68|17.48|17.67|17.47|6
1651502120000|2022-05-02 14:35:20|17.69|17.49|17.69|17.49|17.69|17.49|17.69|17.49|1
1651502130000|2022-05-02 14:35:30|17.68|17.48|17.67|17.47|17.69|17.49|17.67|17.47|6
1651502140000|2022-05-02 14:35:40|17.66|17.46|17.66|17.46|17.66|17.46|17.66|17.46|1
1651502160000|2022-05-02 14:36:00|17.65|17.45|17.65|17.45|17.66|17.46|17.65|17.45|13
1651502170000|2022-05-02 14:36:10|17.66|17.46|17.65|17.45|17.66|17.46|17.65|17.45|8
1651502180000|2022-05-02 14:36:20|17.66|17.46|17.65|17.45|17.66|17.46|17.65|17.45|2
1651502190000|2022-05-02 14:36:30|17.66|17.46|17.66|17.46|17.66|17.46|17.66|17.46|1
1651502200000|2022-05-02 14:36:40|17.65|17.45|17.65|17.45|17.65|17.45|17.65|17.45|1
1651502210000|2022-05-02 14:36:50|17.66|17.46|17.65|17.45|17.66|17.46|17.65|17.45|2
1651502220000|2022-05-02 14:37:00|17.66|17.46|17.65|17.45|17.66|17.46|17.65|17.45|2
1651502230000|2022-05-02 14:37:10|17.66|17.46|17.66|17.46|17.66|17.46|17.65|17.45|5
1651502240000|2022-05-02 14:37:20|17.65|17.45|17.65|17.45|17.65|17.45|17.65|17.45|1
1651502250000|2022-05-02 14:37:30|17.64|17.44|17.64|17.44|17.64|17.44|17.64|17.44|1
1651502270000|2022-05-02 14:37:50|17.65|17.45|17.64|17.44|17.65|17.45|17.64|17.44|2
1651502280000|2022-05-02 14:38:00|17.65|17.45|17.65|17.45|17.65|17.45|17.64|17.44|3
1651502310000|2022-05-02 14:38:30|17.64|17.44|17.64|17.44|17.65|17.45|17.64|17.44|7
1651502350000|2022-05-02 14:39:10|17.65|17.45|17.67|17.47|17.67|17.47|17.65|17.45|3
1651502360000|2022-05-02 14:39:20|17.66|17.46|17.66|17.46|17.67|17.47|17.66|17.46|3
1651502370000|2022-05-02 14:39:30|17.67|17.47|17.66|17.46|17.67|17.47|17.66|17.46|2
1651502380000|2022-05-02 14:39:40|17.67|17.47|17.66|17.46|17.67|17.47|17.66|17.46|6
1651502390000|2022-05-02 14:39:50|17.67|17.47|17.66|17.46|17.67|17.47|17.66|17.46|2
1651502400000|2022-05-02 14:40:00|17.67|17.47|17.67|17.47|17.67|17.47|17.66|17.46|3
1651502420000|2022-05-02 14:40:20|17.66|17.46|17.66|17.46|17.66|17.46|17.66|17.46|1
1651502440000|2022-05-02 14:40:40|17.65|17.45|17.65|17.45|17.65|17.45|17.65|17.45|1
1651502450000|2022-05-02 14:40:50|17.66|17.46|17.66|17.46|17.66|17.46|17.65|17.45|7
1651502460000|2022-05-02 14:41:00|17.67|17.47|17.67|17.47|17.67|17.47|17.66|17.46|3
1651502470000|2022-05-02 14:41:10|17.66|17.46|17.67|17.47|17.67|17.47|17.66|17.46|4
1651502480000|2022-05-02 14:41:20|17.66|17.46|17.66|17.46|17.67|17.47|17.66|17.46|3
1651502520000|2022-05-02 14:42:00|17.67|17.47|17.67|17.47|17.67|17.47|17.67|17.47|1
1651502530000|2022-05-02 14:42:10|17.66|17.46|17.67|17.47|17.67|17.47|17.66|17.46|10
1651502540000|2022-05-02 14:42:20|17.68|17.48|17.69|17.49|17.69|17.49|17.68|17.48|2
1651502550000|2022-05-02 14:42:30|17.7|17.5|17.71|17.51|17.71|17.51|17.7|17.5|4
1651502560000|2022-05-02 14:42:40|17.72|17.52|17.72|17.52|17.73|17.53|17.72|17.52|5
1651502570000|2022-05-02 14:42:50|17.71|17.51|17.71|17.51|17.71|17.51|17.71|17.51|1
1651502580000|2022-05-02 14:43:00|17.7|17.5|17.7|17.5|17.71|17.51|17.7|17.5|7
1651502630000|2022-05-02 14:43:50|17.69|17.49|17.69|17.49|17.69|17.49|17.69|17.49|1
1651502660000|2022-05-02 14:44:20|17.68|17.48|17.68|17.48|17.68|17.48|17.68|17.48|1
1651502690000|2022-05-02 14:44:50|17.67|17.47|17.67|17.47|17.68|17.48|17.67|17.47|3
1651502700000|2022-05-02 14:45:00|17.68|17.48|17.67|17.47|17.68|17.48|17.67|17.47|2
1651502730000|2022-05-02 14:45:30|17.66|17.46|17.66|17.46|17.67|17.47|17.66|17.46|3
1651502740000|2022-05-02 14:45:40|17.67|17.47|17.67|17.47|17.67|17.47|17.66|17.46|11
1651502750000|2022-05-02 14:45:50|17.66|17.46|17.66|17.46|17.67|17.47|17.66|17.46|3
1651502760000|2022-05-02 14:46:00|17.67|17.47|17.67|17.47|17.67|17.47|17.66|17.46|3
1651502780000|2022-05-02 14:46:20|17.66|17.46|17.66|17.46|17.67|17.47|17.66|17.46|5
1651502790000|2022-05-02 14:46:30|17.67|17.47|17.66|17.46|17.67|17.47|17.66|17.46|4
1651502830000|2022-05-02 14:47:10|17.65|17.45|17.65|17.45|17.66|17.46|17.65|17.45|3
1651502840000|2022-05-02 14:47:20|17.64|17.44|17.65|17.45|17.65|17.45|17.64|17.44|4
1651502850000|2022-05-02 14:47:30|17.64|17.44|17.65|17.45|17.65|17.45|17.64|17.44|2
1651502860000|2022-05-02 14:47:40|17.64|17.44|17.65|17.45|17.65|17.45|17.64|17.44|2
1651502870000|2022-05-02 14:47:50|17.64|17.44|17.64|17.44|17.64|17.44|17.64|17.44|1
1651502880000|2022-05-02 14:48:00|17.63|17.43|17.63|17.43|17.64|17.44|17.63|17.43|3
1651502890000|2022-05-02 14:48:10|17.64|17.44|17.63|17.43|17.64|17.44|17.63|17.43|2
1651502900000|2022-05-02 14:48:20|17.64|17.44|17.64|17.44|17.64|17.44|17.64|17.44|1
1651502920000|2022-05-02 14:48:40|17.63|17.43|17.64|17.44|17.64|17.44|17.63|17.43|2
1651503020000|2022-05-02 14:50:20|17.62|17.42|17.61|17.41|17.62|17.42|17.61|17.41|2
1651503030000|2022-05-02 14:50:30|17.62|17.42|17.61|17.41|17.62|17.42|17.61|17.41|2
1651503040000|2022-05-02 14:50:40|17.62|17.42|17.62|17.42|17.62|17.42|17.62|17.42|1
1651503060000|2022-05-02 14:51:00|17.61|17.41|17.61|17.41|17.62|17.42|17.61|17.41|3
1651503080000|2022-05-02 14:51:20|17.6|17.4|17.6|17.4|17.6|17.4|17.6|17.4|1
1651503090000|2022-05-02 14:51:30|17.59|17.39|17.59|17.39|17.6|17.4|17.58|17.38|7
1651503110000|2022-05-02 14:51:50|17.6|17.4|17.61|17.41|17.61|17.41|17.6|17.4|2
1651503120000|2022-05-02 14:52:00|17.6|17.4|17.6|17.4|17.6|17.4|17.6|17.4|1
1651503130000|2022-05-02 14:52:10|17.59|17.39|17.59|17.39|17.59|17.39|17.59|17.39|1
1651503140000|2022-05-02 14:52:20|17.6|17.4|17.6|17.4|17.6|17.4|17.59|17.39|3
1651503190000|2022-05-02 14:53:10|17.61|17.41|17.6|17.4|17.61|17.41|17.6|17.4|4
1651503200000|2022-05-02 14:53:20|17.61|17.41|17.61|17.41|17.61|17.41|17.6|17.4|13
1651503210000|2022-05-02 14:53:30|17.6|17.4|17.59|17.39|17.6|17.4|17.59|17.39|6
1651503250000|2022-05-02 14:54:10|17.6|17.4|17.6|17.4|17.6|17.4|17.59|17.39|3
1651503260000|2022-05-02 14:54:20|17.61|17.41|17.61|17.41|17.61|17.41|17.6|17.4|5
1651503280000|2022-05-02 14:54:40|17.6|17.4|17.6|17.4|17.6|17.4|17.6|17.4|1
1651503300000|2022-05-02 14:55:00|17.59|17.39|17.59|17.39|17.6|17.4|17.59|17.39|3
1651503310000|2022-05-02 14:55:10|17.58|17.38|17.59|17.39|17.59|17.39|17.58|17.38|12
1651503330000|2022-05-02 14:55:30|17.6|17.4|17.6|17.4|17.6|17.4|17.6|17.4|1
1651503340000|2022-05-02 14:55:40|17.61|17.41|17.64|17.44|17.64|17.44|17.61|17.41|6
1651503350000|2022-05-02 14:55:50|17.63|17.43|17.65|17.45|17.65|17.45|17.63|17.43|7
1651503360000|2022-05-02 14:56:00|17.66|17.46|17.66|17.46|17.66|17.46|17.65|17.45|5
1651503380000|2022-05-02 14:56:20|17.65|17.45|17.64|17.44|17.66|17.46|17.64|17.44|8
1651503390000|2022-05-02 14:56:30|17.63|17.43|17.63|17.43|17.64|17.44|17.63|17.43|3
1651503400000|2022-05-02 14:56:40|17.62|17.42|17.62|17.42|17.63|17.43|17.62|17.42|7
1651503420000|2022-05-02 14:57:00|17.61|17.41|17.6|17.4|17.61|17.41|17.6|17.4|4
1651503430000|2022-05-02 14:57:10|17.59|17.39|17.59|17.39|17.59|17.39|17.58|17.38|5
1651503440000|2022-05-02 14:57:20|17.58|17.38|17.58|17.38|17.58|17.38|17.58|17.38|1
1651503450000|2022-05-02 14:57:30|17.57|17.37|17.58|17.38|17.58|17.38|17.57|17.37|4
1651503460000|2022-05-02 14:57:40|17.59|17.39|17.59|17.39|17.59|17.39|17.59|17.39|1
1651503470000|2022-05-02 14:57:50|17.6|17.4|17.6|17.4|17.6|17.4|17.6|17.4|1
1651503480000|2022-05-02 14:58:00|17.59|17.39|17.59|17.39|17.6|17.4|17.59|17.39|3
1651503490000|2022-05-02 14:58:10|17.6|17.4|17.59|17.39|17.6|17.4|17.59|17.39|4
1651503500000|2022-05-02 14:58:20|17.6|17.4|17.6|17.4|17.6|17.4|17.59|17.39|7
1651503510000|2022-05-02 14:58:30|17.61|17.41|17.61|17.41|17.61|17.41|17.6|17.4|3
1651503620000|2022-05-02 15:00:20|17.6|17.4|17.6|17.4|17.61|17.41|17.6|17.4|9
1651503630000|2022-05-02 15:00:30|17.61|17.41|17.61|17.41|17.61|17.41|17.6|17.4|9
1651503640000|2022-05-02 15:00:40|17.6|17.4|17.6|17.4|17.61|17.41|17.6|17.4|9
1651503710000|2022-05-02 15:01:50|17.59|17.39|17.59|17.39|17.59|17.39|17.59|17.39|1
1651503730000|2022-05-02 15:02:10|17.6|17.4|17.59|17.39|17.6|17.4|17.59|17.39|2
1651503740000|2022-05-02 15:02:20|17.6|17.4|17.6|17.4|17.6|17.4|17.6|17.4|1
1651503750000|2022-05-02 15:02:30|17.59|17.39|17.59|17.39|17.59|17.39|17.59|17.39|1
1651503760000|2022-05-02 15:02:40|17.6|17.4|17.59|17.39|17.6|17.4|17.59|17.39|2
1651503780000|2022-05-02 15:03:00|17.6|17.4|17.6|17.4|17.6|17.4|17.6|17.4|1
1651503790000|2022-05-02 15:03:10|17.59|17.39|17.59|17.39|17.59|17.39|17.59|17.39|1
1651503800000|2022-05-02 15:03:20|17.58|17.38|17.58|17.38|17.59|17.39|17.58|17.38|9
1651503810000|2022-05-02 15:03:30|17.59|17.39|17.58|17.38|17.59|17.39|17.58|17.38|2
1651503830000|2022-05-02 15:03:50|17.57|17.37|17.57|17.37|17.57|17.37|17.57|17.37|1
1651503840000|2022-05-02 15:04:00|17.56|17.36|17.56|17.36|17.56|17.36|17.56|17.36|1
1651503850000|2022-05-02 15:04:10|17.57|17.37|17.57|17.37|17.57|17.37|17.57|17.37|1
1651503860000|2022-05-02 15:04:20|17.56|17.36|17.56|17.36|17.56|17.36|17.56|17.36|1
1651503920000|2022-05-02 15:05:20|17.57|17.37|17.58|17.38|17.58|17.38|17.57|17.37|4
1651503940000|2022-05-02 15:05:40|17.57|17.37|17.58|17.38|17.58|17.38|17.57|17.37|2
1651503960000|2022-05-02 15:06:00|17.59|17.39|17.59|17.39|17.59|17.39|17.59|17.39|1
1651503970000|2022-05-02 15:06:10|17.6|17.4|17.6|17.4|17.6|17.4|17.59|17.39|3
1651504000000|2022-05-02 15:06:40|17.61|17.41|17.6|17.4|17.61|17.41|17.6|17.4|10
1651504010000|2022-05-02 15:06:50|17.59|17.39|17.6|17.4|17.6|17.4|17.59|17.39|8
1651504020000|2022-05-02 15:07:00|17.59|17.39|17.6|17.4|17.6|17.4|17.59|17.39|4
1651504070000|2022-05-02 15:07:50|17.59|17.39|17.6|17.4|17.6|17.4|17.59|17.39|2
1651504080000|2022-05-02 15:08:00|17.59|17.39|17.59|17.39|17.6|17.4|17.59|17.39|3
1651504090000|2022-05-02 15:08:10|17.6|17.4|17.6|17.4|17.6|17.4|17.6|17.4|1
1651504100000|2022-05-02 15:08:20|17.59|17.39|17.59|17.39|17.59|17.39|17.59|17.39|1
1651504120000|2022-05-02 15:08:40|17.6|17.4|17.6|17.4|17.6|17.4|17.6|17.4|1
1651504140000|2022-05-02 15:09:00|17.59|17.39|17.6|17.4|17.6|17.4|17.59|17.39|6
1651504170000|2022-05-02 15:09:30|17.59|17.39|17.6|17.4|17.6|17.4|17.59|17.39|2
1651504200000|2022-05-02 15:10:00|17.59|17.39|17.6|17.4|17.6|17.4|17.59|17.39|6
1651504240000|2022-05-02 15:10:40|17.59|17.39|17.6|17.4|17.6|17.4|17.59|17.39|2
1651504260000|2022-05-02 15:11:00|17.59|17.39|17.6|17.4|17.6|17.4|17.59|17.39|2
1651504270000|2022-05-02 15:11:10|17.59|17.39|17.59|17.39|17.59|17.39|17.59|17.39|1
1651504290000|2022-05-02 15:11:30|17.6|17.4|17.6|17.4|17.6|17.4|17.6|17.4|1
1651504310000|2022-05-02 15:11:50|17.61|17.41|17.62|17.42|17.62|17.42|17.61|17.41|2
1651504320000|2022-05-02 15:12:00|17.63|17.43|17.63|17.43|17.63|17.43|17.63|17.43|1
1651504360000|2022-05-02 15:12:40|17.64|17.44|17.64|17.44|17.64|17.44|17.64|17.44|1
1651504370000|2022-05-02 15:12:50|17.65|17.45|17.64|17.44|17.65|17.45|17.64|17.44|4
1651504390000|2022-05-02 15:13:10|17.65|17.45|17.65|17.45|17.65|17.45|17.65|17.45|1
1651504400000|2022-05-02 15:13:20|17.66|17.46|17.65|17.45|17.66|17.46|17.65|17.45|2
1651504420000|2022-05-02 15:13:40|17.64|17.44|17.65|17.45|17.65|17.45|17.64|17.44|4
1651504430000|2022-05-02 15:13:50|17.64|17.44|17.65|17.45|17.65|17.45|17.64|17.44|4
1651504440000|2022-05-02 15:14:00|17.64|17.44|17.64|17.44|17.64|17.44|17.64|17.44|1
1651504450000|2022-05-02 15:14:10|17.65|17.45|17.64|17.44|17.65|17.45|17.64|17.44|2
1651504470000|2022-05-02 15:14:30|17.65|17.45|17.65|17.45|17.65|17.45|17.65|17.45|1
1651504480000|2022-05-02 15:14:40|17.64|17.44|17.64|17.44|17.64|17.44|17.64|17.44|1
1651504490000|2022-05-02 15:14:50|17.65|17.45|17.65|17.45|17.65|17.45|17.64|17.44|5
1651504500000|2022-05-02 15:15:00|17.64|17.44|17.64|17.44|17.64|17.44|17.64|17.44|1
1651504520000|2022-05-02 15:15:20|17.65|17.45|17.65|17.45|17.65|17.45|17.65|17.45|1
1651504530000|2022-05-02 15:15:30|17.64|17.44|17.65|17.45|17.65|17.45|17.64|17.44|2
1651504550000|2022-05-02 15:15:50|17.64|17.44|17.64|17.44|17.65|17.45|17.64|17.44|5
1651504560000|2022-05-02 15:16:00|17.63|17.43|17.63|17.43|17.64|17.44|17.63|17.43|3
1651504600000|2022-05-02 15:16:40|17.62|17.42|17.61|17.41|17.62|17.42|17.61|17.41|2
1651504610000|2022-05-02 15:16:50|17.62|17.42|17.62|17.42|17.62|17.42|17.62|17.42|1
1651504620000|2022-05-02 15:17:00|17.61|17.41|17.6|17.4|17.62|17.42|17.6|17.4|4
1651504630000|2022-05-02 15:17:10|17.61|17.41|17.6|17.4|17.61|17.41|17.6|17.4|4
1651504640000|2022-05-02 15:17:20|17.59|17.39|17.59|17.39|17.6|17.4|17.59|17.39|3
1651504650000|2022-05-02 15:17:30|17.58|17.38|17.58|17.38|17.58|17.38|17.57|17.37|3
1651504660000|2022-05-02 15:17:40|17.59|17.39|17.58|17.38|17.59|17.39|17.58|17.38|4
1651504670000|2022-05-02 15:17:50|17.59|17.39|17.58|17.38|17.59|17.39|17.58|17.38|2
1651504680000|2022-05-02 15:18:00|17.59|17.39|17.58|17.38|17.59|17.39|17.58|17.38|6
1651504700000|2022-05-02 15:18:20|17.57|17.37|17.57|17.37|17.58|17.38|17.57|17.37|3
1651504720000|2022-05-02 15:18:40|17.58|17.38|17.58|17.38|17.58|17.38|17.58|17.38|1
1651504730000|2022-05-02 15:18:50|17.57|17.37|17.57|17.37|17.57|17.37|17.57|17.37|1
1651504740000|2022-05-02 15:19:00|17.58|17.38|17.57|17.37|17.58|17.38|17.57|17.37|4
1651504750000|2022-05-02 15:19:10|17.58|17.38|17.58|17.38|17.58|17.38|17.57|17.37|5
1651504760000|2022-05-02 15:19:20|17.57|17.37|17.58|17.38|17.58|17.38|17.57|17.37|2
1651504770000|2022-05-02 15:19:30|17.57|17.37|17.58|17.38|17.58|17.38|17.57|17.37|4
1651504780000|2022-05-02 15:19:40|17.57|17.37|17.57|17.37|17.58|17.38|17.57|17.37|3
1651504790000|2022-05-02 15:19:50|17.58|17.38|17.57|17.37|17.58|17.38|17.57|17.37|8
1651504820000|2022-05-02 15:20:20|17.56|17.36|17.56|17.36|17.56|17.36|17.56|17.36|1
1651504830000|2022-05-02 15:20:30|17.57|17.37|17.56|17.36|17.57|17.37|17.56|17.36|2
1651504850000|2022-05-02 15:20:50|17.57|17.37|17.57|17.37|17.57|17.37|17.57|17.37|1
1651504860000|2022-05-02 15:21:00|17.58|17.38|17.57|17.37|17.58|17.38|17.57|17.37|4
1651504890000|2022-05-02 15:21:30|17.58|17.38|17.58|17.38|17.58|17.38|17.58|17.38|1
1651504930000|2022-05-02 15:22:10|17.57|17.37|17.57|17.37|17.57|17.37|17.57|17.37|1
1651504940000|2022-05-02 15:22:20|17.58|17.38|17.58|17.38|17.58|17.38|17.57|17.37|3
1651504950000|2022-05-02 15:22:30|17.57|17.37|17.57|17.37|17.57|17.37|17.57|17.37|1
1651504960000|2022-05-02 15:22:40|17.58|17.38|17.58|17.38|17.58|17.38|17.58|17.38|1
1651504980000|2022-05-02 15:23:00|17.59|17.39|17.58|17.38|17.59|17.39|17.58|17.38|4
1651504990000|2022-05-02 15:23:10|17.59|17.39|17.59|17.39|17.59|17.39|17.58|17.38|7
1651505000000|2022-05-02 15:23:20|17.58|17.38|17.58|17.38|17.59|17.39|17.58|17.38|7
1651505010000|2022-05-02 15:23:30|17.59|17.39|17.58|17.38|17.59|17.39|17.58|17.38|4
1651505030000|2022-05-02 15:23:50|17.59|17.39|17.59|17.39|17.59|17.39|17.58|17.38|3
1651505060000|2022-05-02 15:24:20|17.58|17.38|17.58|17.38|17.58|17.38|17.58|17.38|1
1651505070000|2022-05-02 15:24:30|17.59|17.39|17.59|17.39|17.59|17.39|17.58|17.38|7
1651505100000|2022-05-02 15:25:00|17.58|17.38|17.58|17.38|17.59|17.39|17.58|17.38|11
1651505110000|2022-05-02 15:25:10|17.59|17.39|17.58|17.38|17.59|17.39|17.58|17.38|6
1651505120000|2022-05-02 15:25:20|17.57|17.37|17.56|17.36|17.58|17.38|17.56|17.36|10
1651505130000|2022-05-02 15:25:30|17.57|17.37|17.57|17.37|17.57|17.37|17.57|17.37|1
1651505150000|2022-05-02 15:25:50|17.58|17.38|17.59|17.39|17.6|17.4|17.57|17.37|8
1651505160000|2022-05-02 15:26:00|17.6|17.4|17.62|17.42|17.62|17.42|17.59|17.39|11
1651505170000|2022-05-02 15:26:10|17.61|17.41|17.61|17.41|17.61|17.41|17.61|17.41|1
1651505190000|2022-05-02 15:26:30|17.6|17.4|17.59|17.39|17.6|17.4|17.59|17.39|4
1651505200000|2022-05-02 15:26:40|17.6|17.4|17.6|17.4|17.6|17.4|17.6|17.4|1
1651505220000|2022-05-02 15:27:00|17.59|17.39|17.59|17.39|17.6|17.4|17.59|17.39|3
1651505230000|2022-05-02 15:27:10|17.58|17.38|17.58|17.38|17.59|17.39|17.58|17.38|3
1651505240000|2022-05-02 15:27:20|17.57|17.37|17.57|17.37|17.58|17.38|17.57|17.37|5
1651505250000|2022-05-02 15:27:30|17.58|17.38|17.57|17.37|17.58|17.38|17.57|17.37|4
1651505270000|2022-05-02 15:27:50|17.58|17.38|17.57|17.37|17.58|17.38|17.57|17.37|6
1651505290000|2022-05-02 15:28:10|17.58|17.38|17.58|17.38|17.58|17.38|17.58|17.38|1
1651505300000|2022-05-02 15:28:20|17.59|17.39|17.59|17.39|17.59|17.39|17.59|17.39|1
1651505320000|2022-05-02 15:28:40|17.6|17.4|17.6|17.4|17.6|17.4|17.6|17.4|1
1651505330000|2022-05-02 15:28:50|17.61|17.41|17.6|17.4|17.61|17.41|17.6|17.4|8
1651505340000|2022-05-02 15:29:00|17.59|17.39|17.6|17.4|17.6|17.4|17.59|17.39|4
1651505350000|2022-05-02 15:29:10|17.59|17.39|17.59|17.39|17.59|17.39|17.59|17.39|1
1651505360000|2022-05-02 15:29:20|17.58|17.38|17.59|17.39|17.59|17.39|17.58|17.38|4
1651505380000|2022-05-02 15:29:40|17.6|17.4|17.6|17.4|17.6|17.4|17.6|17.4|1
1651505400000|2022-05-02 15:30:00|17.61|17.41|17.61|17.41|17.61|17.41|17.61|17.41|1
1651505410000|2022-05-02 15:30:10|17.62|17.42|17.62|17.42|17.62|17.42|17.62|17.42|1
1651505420000|2022-05-02 15:30:20|17.61|17.41|17.62|17.42|17.62|17.42|17.61|17.41|2
1651505440000|2022-05-02 15:30:40|17.61|17.41|17.6|17.4|17.61|17.41|17.6|17.4|2
1651505480000|2022-05-02 15:31:20|17.59|17.39|17.59|17.39|17.6|17.4|17.59|17.39|3
1651505500000|2022-05-02 15:31:40|17.6|17.4|17.6|17.4|17.6|17.4|17.6|17.4|1
1651505520000|2022-05-02 15:32:00|17.59|17.39|17.59|17.39|17.59|17.39|17.59|17.39|1
1651505540000|2022-05-02 15:32:20|17.58|17.38|17.58|17.38|17.58|17.38|17.58|17.38|1
1651505570000|2022-05-02 15:32:50|17.59|17.39|17.59|17.39|17.59|17.39|17.59|17.39|1
1651505590000|2022-05-02 15:33:10|17.6|17.4|17.61|17.41|17.61|17.41|17.6|17.4|4
1651505600000|2022-05-02 15:33:20|17.6|17.4|17.61|17.41|17.61|17.41|17.6|17.4|2
1651505640000|2022-05-02 15:34:00|17.62|17.42|17.62|17.42|17.63|17.43|17.62|17.42|5
1651505650000|2022-05-02 15:34:10|17.63|17.43|17.63|17.43|17.63|17.43|17.63|17.43|1
1651505660000|2022-05-02 15:34:20|17.62|17.42|17.6|17.4|17.62|17.42|17.6|17.4|5
1651505670000|2022-05-02 15:34:30|17.61|17.41|17.59|17.39|17.61|17.41|17.59|17.39|7
1651505680000|2022-05-02 15:34:40|17.6|17.4|17.6|17.4|17.6|17.4|17.6|17.4|1
1651505690000|2022-05-02 15:34:50|17.61|17.41|17.61|17.41|17.61|17.41|17.6|17.4|5
1651505700000|2022-05-02 15:35:00|17.62|17.42|17.61|17.41|17.62|17.42|17.61|17.41|4
1651505710000|2022-05-02 15:35:10|17.62|17.42|17.61|17.41|17.62|17.42|17.61|17.41|6
1651505780000|2022-05-02 15:36:20|17.62|17.42|17.62|17.42|17.62|17.42|17.61|17.41|3
1651505790000|2022-05-02 15:36:30|17.63|17.43|17.63|17.43|17.63|17.43|17.63|17.43|1
1651505850000|2022-05-02 15:37:30|17.62|17.42|17.62|17.42|17.62|17.42|17.62|17.42|1
1651505860000|2022-05-02 15:37:40|17.63|17.43|17.63|17.43|17.63|17.43|17.63|17.43|1
1651505870000|2022-05-02 15:37:50|17.64|17.44|17.63|17.43|17.64|17.44|17.63|17.43|4
1651505890000|2022-05-02 15:38:10|17.62|17.42|17.63|17.43|17.63|17.43|17.62|17.42|4
1651505900000|2022-05-02 15:38:20|17.62|17.42|17.63|17.43|17.63|17.43|17.62|17.42|10
1651505910000|2022-05-02 15:38:30|17.62|17.42|17.61|17.41|17.63|17.43|17.61|17.41|6
1651505920000|2022-05-02 15:38:40|17.6|17.4|17.6|17.4|17.61|17.41|17.6|17.4|3
1651505930000|2022-05-02 15:38:50|17.59|17.39|17.59|17.39|17.59|17.39|17.59|17.39|1
1651505940000|2022-05-02 15:39:00|17.58|17.38|17.58|17.38|17.59|17.39|17.58|17.38|3
1651505950000|2022-05-02 15:39:10|17.59|17.39|17.58|17.38|17.59|17.39|17.57|17.37|16
1651505960000|2022-05-02 15:39:20|17.57|17.37|17.57|17.37|17.58|17.38|17.57|17.37|7
1651505980000|2022-05-02 15:39:40|17.56|17.36|17.58|17.38|17.58|17.38|17.56|17.36|9
1651505990000|2022-05-02 15:39:50|17.57|17.37|17.56|17.36|17.57|17.37|17.56|17.36|2
1651506000000|2022-05-02 15:40:00|17.55|17.35|17.56|17.36|17.56|17.36|17.55|17.35|2
1651506010000|2022-05-02 15:40:10|17.57|17.37|17.56|17.36|17.57|17.37|17.56|17.36|4
1651506020000|2022-05-02 15:40:20|17.57|17.37|17.56|17.36|17.57|17.37|17.56|17.36|4
1651506050000|2022-05-02 15:40:50|17.57|17.37|17.57|17.37|17.57|17.37|17.56|17.36|5
1651506060000|2022-05-02 15:41:00|17.56|17.36|17.56|17.36|17.57|17.37|17.56|17.36|9
1651506070000|2022-05-02 15:41:10|17.57|17.37|17.57|17.37|17.57|17.37|17.57|17.37|1
1651506080000|2022-05-02 15:41:20|17.58|17.38|17.58|17.38|17.58|17.38|17.57|17.37|3
1651506090000|2022-05-02 15:41:30|17.57|17.37|17.57|17.37|17.57|17.37|17.56|17.36|5
1651506100000|2022-05-02 15:41:40|17.56|17.36|17.56|17.36|17.56|17.36|17.56|17.36|1
1651506130000|2022-05-02 15:42:10|17.55|17.35|17.54|17.34|17.55|17.35|17.54|17.34|2
1651506150000|2022-05-02 15:42:30|17.55|17.35|17.55|17.35|17.55|17.35|17.55|17.35|1
1651506160000|2022-05-02 15:42:40|17.56|17.36|17.55|17.35|17.56|17.36|17.55|17.35|2
1651506170000|2022-05-02 15:42:50|17.54|17.34|17.54|17.34|17.54|17.34|17.54|17.34|1
1651506180000|2022-05-02 15:43:00|17.55|17.35|17.55|17.35|17.55|17.35|17.55|17.35|1
1651506200000|2022-05-02 15:43:20|17.56|17.36|17.56|17.36|17.56|17.36|17.56|17.36|1
1651506210000|2022-05-02 15:43:30|17.55|17.35|17.55|17.35|17.55|17.35|17.55|17.35|1
1651506220000|2022-05-02 15:43:40|17.56|17.36|17.56|17.36|17.56|17.36|17.55|17.35|5
1651506230000|2022-05-02 15:43:50|17.57|17.37|17.58|17.38|17.58|17.38|17.57|17.37|2
1651506240000|2022-05-02 15:44:00|17.59|17.39|17.58|17.38|17.59|17.39|17.58|17.38|8
1651506250000|2022-05-02 15:44:10|17.57|17.37|17.57|17.37|17.58|17.38|17.57|17.37|9
1651506260000|2022-05-02 15:44:20|17.56|17.36|17.57|17.37|17.57|17.37|17.56|17.36|4
1651506270000|2022-05-02 15:44:30|17.56|17.36|17.56|17.36|17.56|17.36|17.56|17.36|1
1651506290000|2022-05-02 15:44:50|17.55|17.35|17.55|17.35|17.56|17.36|17.55|17.35|3
1651506300000|2022-05-02 15:45:00|17.56|17.36|17.55|17.35|17.56|17.36|17.55|17.35|2
1651506370000|2022-05-02 15:46:10|17.56|17.36|17.56|17.36|17.56|17.36|17.56|17.36|1
1651506420000|2022-05-02 15:47:00|17.57|17.37|17.57|17.37|17.57|17.37|17.56|17.36|3
1651506430000|2022-05-02 15:47:10|17.58|17.38|17.58|17.38|17.58|17.38|17.57|17.37|5
1651506440000|2022-05-02 15:47:20|17.57|17.37|17.57|17.37|17.57|17.37|17.57|17.37|1
1651506450000|2022-05-02 15:47:30|17.56|17.36|17.56|17.36|17.56|17.36|17.56|17.36|1
1651506470000|2022-05-02 15:47:50|17.55|17.35|17.55|17.35|17.56|17.36|17.55|17.35|3
1651506520000|2022-05-02 15:48:40|17.56|17.36|17.56|17.36|17.56|17.36|17.56|17.36|1
1651506560000|2022-05-02 15:49:20|17.55|17.35|17.55|17.35|17.55|17.35|17.55|17.35|1
1651506640000|2022-05-02 15:50:40|17.56|17.36|17.56|17.36|17.56|17.36|17.55|17.35|3
1651506660000|2022-05-02 15:51:00|17.55|17.35|17.56|17.36|17.56|17.36|17.55|17.35|4
1651506670000|2022-05-02 15:51:10|17.55|17.35|17.55|17.35|17.56|17.36|17.55|17.35|3
1651506680000|2022-05-02 15:51:20|17.56|17.36|17.56|17.36|17.56|17.36|17.55|17.35|3
1651506720000|2022-05-02 15:52:00|17.57|17.37|17.57|17.37|17.57|17.37|17.57|17.37|1
1651506730000|2022-05-02 15:52:10|17.56|17.36|17.56|17.36|17.56|17.36|17.56|17.36|1
1651506750000|2022-05-02 15:52:30|17.57|17.37|17.58|17.38|17.58|17.38|17.57|17.37|6
1651506760000|2022-05-02 15:52:40|17.57|17.37|17.56|17.36|17.58|17.38|17.56|17.36|4
1651506770000|2022-05-02 15:52:50|17.55|17.35|17.56|17.36|17.56|17.36|17.55|17.35|4
1651506780000|2022-05-02 15:53:00|17.55|17.35|17.55|17.35|17.55|17.35|17.55|17.35|1
1651506810000|2022-05-02 15:53:30|17.54|17.34|17.54|17.34|17.54|17.34|17.54|17.34|1
1651506830000|2022-05-02 15:53:50|17.55|17.35|17.54|17.34|17.55|17.35|17.54|17.34|4
1651506860000|2022-05-02 15:54:20|17.55|17.35|17.55|17.35|17.55|17.35|17.54|17.34|3
1651506870000|2022-05-02 15:54:30|17.54|17.34|17.55|17.35|17.55|17.35|17.54|17.34|4
1651506890000|2022-05-02 15:54:50|17.54|17.34|17.54|17.34|17.54|17.34|17.54|17.34|1
1651506900000|2022-05-02 15:55:00|17.55|17.35|17.55|17.35|17.55|17.35|17.55|17.35|1
1651506910000|2022-05-02 15:55:10|17.54|17.34|17.54|17.34|17.54|17.34|17.54|17.34|1
1651506920000|2022-05-02 15:55:20|17.55|17.35|17.54|17.34|17.55|17.35|17.54|17.34|2
1651506940000|2022-05-02 15:55:40|17.55|17.35|17.55|17.35|17.55|17.35|17.55|17.35|1
1651506960000|2022-05-02 15:56:00|17.54|17.34|17.54|17.34|17.54|17.34|17.54|17.34|1
1651507000000|2022-05-02 15:56:40|17.55|17.35|17.55|17.35|17.55|17.35|17.54|17.34|3
1651507020000|2022-05-02 15:57:00|17.56|17.36|17.56|17.36|17.56|17.36|17.56|17.36|1
1651507050000|2022-05-02 15:57:30|17.57|17.37|17.57|17.37|17.57|17.37|17.57|17.37|1
1651507070000|2022-05-02 15:57:50|17.56|17.36|17.56|17.36|17.56|17.36|17.56|17.36|1
1651507110000|2022-05-02 15:58:30|17.55|17.35|17.55|17.35|17.55|17.35|17.55|17.35|1
1651507150000|2022-05-02 15:59:10|17.54|17.34|17.55|17.35|17.55|17.35|17.54|17.34|2
1651507160000|2022-05-02 15:59:20|17.54|17.34|17.54|17.34|17.55|17.35|17.54|17.34|5
1651507180000|2022-05-02 15:59:40|17.55|17.35|17.55|17.35|17.55|17.35|17.55|17.35|1
1651507210000|2022-05-02 16:00:10|17.54|17.34|17.54|17.34|17.54|17.34|17.54|17.34|1
1651507220000|2022-05-02 16:00:20|17.53|17.33|17.55|17.35|17.55|17.35|17.53|17.33|3
1651507230000|2022-05-02 16:00:30|17.56|17.36|17.55|17.35|17.56|17.36|17.55|17.35|2
1651507240000|2022-05-02 16:00:40|17.56|17.36|17.56|17.36|17.56|17.36|17.55|17.35|7
1651507260000|2022-05-02 16:01:00|17.55|17.35|17.55|17.35|17.55|17.35|17.55|17.35|1
1651507290000|2022-05-02 16:01:30|17.54|17.34|17.54|17.34|17.55|17.35|17.53|17.33|7
1651507300000|2022-05-02 16:01:40|17.53|17.33|17.52|17.32|17.53|17.33|17.52|17.32|2
1651507310000|2022-05-02 16:01:50|17.53|17.33|17.52|17.32|17.53|17.33|17.52|17.32|2
1651507320000|2022-05-02 16:02:00|17.53|17.33|17.53|17.33|17.54|17.34|17.53|17.33|3
1651507340000|2022-05-02 16:02:20|17.52|17.32|17.53|17.33|17.53|17.33|17.52|17.32|2
1651507350000|2022-05-02 16:02:30|17.52|17.32|17.52|17.32|17.52|17.32|17.52|17.32|1
1651507370000|2022-05-02 16:02:50|17.51|17.31|17.51|17.31|17.52|17.32|17.51|17.31|7
1651507380000|2022-05-02 16:03:00|17.52|17.32|17.51|17.31|17.52|17.32|17.51|17.31|2
1651507420000|2022-05-02 16:03:40|17.5|17.3|17.49|17.29|17.5|17.3|17.49|17.29|2
1651507440000|2022-05-02 16:04:00|17.48|17.28|17.48|17.28|17.49|17.29|17.48|17.28|3
1651507470000|2022-05-02 16:04:30|17.47|17.27|17.48|17.28|17.49|17.29|17.47|17.27|6
1651507480000|2022-05-02 16:04:40|17.49|17.29|17.49|17.29|17.5|17.3|17.49|17.29|5
1651507490000|2022-05-02 16:04:50|17.48|17.28|17.48|17.28|17.48|17.28|17.48|17.28|1
1651507500000|2022-05-02 16:05:00|17.49|17.29|17.48|17.28|17.49|17.29|17.48|17.28|18
1651507510000|2022-05-02 16:05:10|17.49|17.29|17.48|17.28|17.49|17.29|17.48|17.28|4
1651507520000|2022-05-02 16:05:20|17.47|17.27|17.47|17.27|17.47|17.27|17.47|17.27|1
1651507530000|2022-05-02 16:05:30|17.48|17.28|17.48|17.28|17.48|17.28|17.47|17.27|5
1651507540000|2022-05-02 16:05:40|17.47|17.27|17.48|17.28|17.48|17.28|17.47|17.27|6
1651507570000|2022-05-02 16:06:10|17.47|17.27|17.47|17.27|17.48|17.28|17.47|17.27|7
1651507600000|2022-05-02 16:06:40|17.48|17.28|17.48|17.28|17.48|17.28|17.48|17.28|1
1651507610000|2022-05-02 16:06:50|17.47|17.27|17.48|17.28|17.48|17.28|17.47|17.27|2
1651507630000|2022-05-02 16:07:10|17.47|17.27|17.47|17.27|17.47|17.27|17.47|17.27|1
1651507710000|2022-05-02 16:08:30|17.48|17.28|17.48|17.28|17.48|17.28|17.48|17.28|1
1651507740000|2022-05-02 16:09:00|17.47|17.27|17.46|17.26|17.47|17.27|17.46|17.26|4
1651507760000|2022-05-02 16:09:20|17.47|17.27|17.47|17.27|17.47|17.27|17.47|17.27|1
1651507840000|2022-05-02 16:10:40|17.48|17.28|17.48|17.28|17.48|17.28|17.47|17.27|3
1651507860000|2022-05-02 16:11:00|17.47|17.27|17.47|17.27|17.47|17.27|17.47|17.27|1
1651507920000|2022-05-02 16:12:00|17.46|17.26|17.46|17.26|17.46|17.26|17.46|17.26|1
1651507930000|2022-05-02 16:12:10|17.47|17.27|17.47|17.27|17.47|17.27|17.47|17.27|1
1651507940000|2022-05-02 16:12:20|17.48|17.28|17.48|17.28|17.48|17.28|17.47|17.27|3
1651507950000|2022-05-02 16:12:30|17.47|17.27|17.47|17.27|17.48|17.28|17.47|17.27|11
1651507960000|2022-05-02 16:12:40|17.48|17.28|17.47|17.27|17.48|17.28|17.47|17.27|4
1651507970000|2022-05-02 16:12:50|17.48|17.28|17.48|17.28|17.48|17.28|17.47|17.27|5
1651507980000|2022-05-02 16:13:00|17.47|17.27|17.47|17.27|17.48|17.28|17.47|17.27|3
1651508010000|2022-05-02 16:13:30|17.48|17.28|17.47|17.27|17.48|17.28|17.46|17.26|8
1651508020000|2022-05-02 16:13:40|17.46|17.26|17.47|17.27|17.47|17.27|17.46|17.26|6
1651508030000|2022-05-02 16:13:50|17.46|17.26|17.47|17.27|17.47|17.27|17.46|17.26|2
1651508040000|2022-05-02 16:14:00|17.46|17.26|17.47|17.27|17.47|17.27|17.46|17.26|2
1651508060000|2022-05-02 16:14:20|17.48|17.28|17.48|17.28|17.48|17.28|17.47|17.27|5
1651508070000|2022-05-02 16:14:30|17.47|17.27|17.47|17.27|17.48|17.28|17.47|17.27|5
1651508110000|2022-05-02 16:15:10|17.48|17.28|17.48|17.28|17.48|17.28|17.48|17.28|1
1651508120000|2022-05-02 16:15:20|17.47|17.27|17.47|17.27|17.48|17.28|17.47|17.27|5
1651508150000|2022-05-02 16:15:50|17.46|17.26|17.46|17.26|17.46|17.26|17.46|17.26|1
1651508160000|2022-05-02 16:16:00|17.45|17.25|17.45|17.25|17.46|17.26|17.45|17.25|5
1651508170000|2022-05-02 16:16:10|17.46|17.26|17.46|17.26|17.46|17.26|17.46|17.26|1
1651508220000|2022-05-02 16:17:00|17.45|17.25|17.45|17.25|17.45|17.25|17.45|17.25|1
1651508240000|2022-05-02 16:17:20|17.46|17.26|17.46|17.26|17.46|17.26|17.46|17.26|1
1651508280000|2022-05-02 16:18:00|17.47|17.27|17.47|17.27|17.47|17.27|17.47|17.27|1
1651508310000|2022-05-02 16:18:30|17.46|17.26|17.46|17.26|17.46|17.26|17.46|17.26|1
1651508330000|2022-05-02 16:18:50|17.47|17.27|17.48|17.28|17.49|17.29|17.47|17.27|4
1651508340000|2022-05-02 16:19:00|17.49|17.29|17.49|17.29|17.49|17.29|17.48|17.28|5
1651508360000|2022-05-02 16:19:20|17.48|17.28|17.48|17.28|17.48|17.28|17.48|17.28|1
1651508370000|2022-05-02 16:19:30|17.47|17.27|17.47|17.27|17.47|17.27|17.47|17.27|1
1651508380000|2022-05-02 16:19:40|17.48|17.28|17.48|17.28|17.48|17.28|17.48|17.28|1
1651508400000|2022-05-02 16:20:00|17.47|17.27|17.47|17.27|17.47|17.27|17.47|17.27|1
1651508410000|2022-05-02 16:20:10|17.48|17.28|17.48|17.28|17.48|17.28|17.48|17.28|1
1651508420000|2022-05-02 16:20:20|17.49|17.29|17.5|17.3|17.5|17.3|17.48|17.28|4
1651508430000|2022-05-02 16:20:30|17.49|17.29|17.49|17.29|17.49|17.29|17.49|17.29|1
1651508460000|2022-05-02 16:21:00|17.5|17.3|17.51|17.31|17.51|17.31|17.5|17.3|2
1651508470000|2022-05-02 16:21:10|17.52|17.32|17.52|17.32|17.52|17.32|17.52|17.32|1
1651508490000|2022-05-02 16:21:30|17.51|17.31|17.51|17.31|17.51|17.31|17.51|17.31|1
1651508510000|2022-05-02 16:21:50|17.52|17.32|17.52|17.32|17.52|17.32|17.51|17.31|3
1651508520000|2022-05-02 16:22:00|17.53|17.33|17.52|17.32|17.53|17.33|17.52|17.32|2
1651508530000|2022-05-02 16:22:10|17.53|17.33|17.52|17.32|17.53|17.33|17.52|17.32|6
1651508550000|2022-05-02 16:22:30|17.53|17.33|17.53|17.33|17.53|17.33|17.53|17.33|1
1651508560000|2022-05-02 16:22:40|17.54|17.34|17.54|17.34|17.54|17.34|17.54|17.34|1
1651508580000|2022-05-02 16:23:00|17.53|17.33|17.53|17.33|17.53|17.33|17.53|17.33|1
1651508610000|2022-05-02 16:23:30|17.52|17.32|17.53|17.33|17.53|17.33|17.52|17.32|4
1651508630000|2022-05-02 16:23:50|17.52|17.32|17.52|17.32|17.53|17.33|17.52|17.32|11
1651508650000|2022-05-02 16:24:10|17.51|17.31|17.51|17.31|17.51|17.31|17.51|17.31|1
1651508680000|2022-05-02 16:24:40|17.5|17.3|17.51|17.31|17.51|17.31|17.5|17.3|4
1651508690000|2022-05-02 16:24:50|17.5|17.3|17.5|17.3|17.51|17.31|17.5|17.3|9
1651508700000|2022-05-02 16:25:00|17.51|17.31|17.51|17.31|17.51|17.31|17.5|17.3|3
1651508710000|2022-05-02 16:25:10|17.5|17.3|17.5|17.3|17.5|17.3|17.5|17.3|1
1651508730000|2022-05-02 16:25:30|17.51|17.31|17.51|17.31|17.51|17.31|17.5|17.3|3
1651508740000|2022-05-02 16:25:40|17.5|17.3|17.5|17.3|17.5|17.3|17.5|17.3|1
1651508760000|2022-05-02 16:26:00|17.51|17.31|17.5|17.3|17.51|17.31|17.5|17.3|2
1651508770000|2022-05-02 16:26:10|17.51|17.31|17.51|17.31|17.51|17.31|17.51|17.31|1
1651508790000|2022-05-02 16:26:30|17.52|17.32|17.51|17.31|17.52|17.32|17.51|17.31|2
1651508830000|2022-05-02 16:27:10|17.5|17.3|17.5|17.3|17.5|17.3|17.5|17.3|1
1651508880000|2022-05-02 16:28:00|17.51|17.31|17.5|17.3|17.51|17.31|17.5|17.3|2
1651508910000|2022-05-02 16:28:30|17.49|17.29|17.49|17.29|17.49|17.29|17.49|17.29|1
1651508920000|2022-05-02 16:28:40|17.48|17.28|17.49|17.29|17.49|17.29|17.48|17.28|4
1651508940000|2022-05-02 16:29:00|17.5|17.3|17.5|17.3|17.5|17.3|17.49|17.29|3
1651508950000|2022-05-02 16:29:10|17.49|17.29|17.51|17.31|17.51|17.31|17.49|17.29|3
1651508960000|2022-05-02 16:29:20|17.5|17.3|17.5|17.3|17.51|17.31|17.5|17.3|5
1651508970000|2022-05-02 16:29:30|17.51|17.31|17.5|17.3|17.51|17.31|17.5|17.3|6
1651508990000|2022-05-02 16:29:50|17.51|17.31|17.51|17.31|17.51|17.31|17.5|17.3|3
1651509000000|2022-05-02 16:30:00|17.5|17.3|17.5|17.3|17.51|17.31|17.5|17.3|3
1651509010000|2022-05-02 16:30:10|17.49|17.29|17.5|17.3|17.5|17.3|17.49|17.29|12
1651509020000|2022-05-02 16:30:20|17.49|17.29|17.5|17.3|17.5|17.3|17.49|17.29|4
1651509030000|2022-05-02 16:30:30|17.49|17.29|17.49|17.29|17.49|17.29|17.49|17.29|1
1651509040000|2022-05-02 16:30:40|17.48|17.28|17.49|17.29|17.49|17.29|17.48|17.28|4
1651509070000|2022-05-02 16:31:10|17.48|17.28|17.48|17.28|17.48|17.28|17.48|17.28|1
1651509080000|2022-05-02 16:31:20|17.47|17.27|17.47|17.27|17.47|17.27|17.47|17.27|1
1651509090000|2022-05-02 16:31:30|17.46|17.26|17.47|17.27|17.47|17.27|17.46|17.26|4
1651509140000|2022-05-02 16:32:20|17.48|17.28|17.48|17.28|17.48|17.28|17.48|17.28|1
1651509150000|2022-05-02 16:32:30|17.49|17.29|17.5|17.3|17.5|17.3|17.49|17.29|2
1651509160000|2022-05-02 16:32:40|17.49|17.29|17.49|17.29|17.5|17.3|17.49|17.29|3
1651509180000|2022-05-02 16:33:00|17.5|17.3|17.49|17.29|17.5|17.3|17.49|17.29|4
1651509190000|2022-05-02 16:33:10|17.5|17.3|17.5|17.3|17.5|17.3|17.49|17.29|7
1651509200000|2022-05-02 16:33:20|17.51|17.31|17.51|17.31|17.51|17.31|17.5|17.3|3
1651509280000|2022-05-02 16:34:40|17.5|17.3|17.5|17.3|17.5|17.3|17.5|17.3|1
1651509290000|2022-05-02 16:34:50|17.49|17.29|17.5|17.3|17.5|17.3|17.49|17.29|4
1651509300000|2022-05-02 16:35:00|17.51|17.31|17.51|17.31|17.51|17.31|17.5|17.3|3
1651509320000|2022-05-02 16:35:20|17.5|17.3|17.5|17.3|17.5|17.3|17.5|17.3|1
1651509330000|2022-05-02 16:35:30|17.49|17.29|17.48|17.28|17.49|17.29|17.48|17.28|2
1651509340000|2022-05-02 16:35:40|17.47|17.27|17.47|17.27|17.47|17.27|17.47|17.27|1
1651509350000|2022-05-02 16:35:50|17.48|17.28|17.48|17.28|17.48|17.28|17.48|17.28|1
1651509360000|2022-05-02 16:36:00|17.47|17.27|17.47|17.27|17.47|17.27|17.47|17.27|1
1651509390000|2022-05-02 16:36:30|17.48|17.28|17.48|17.28|17.48|17.28|17.48|17.28|1
1651509400000|2022-05-02 16:36:40|17.49|17.29|17.49|17.29|17.49|17.29|17.49|17.29|1
1651509410000|2022-05-02 16:36:50|17.5|17.3|17.49|17.29|17.5|17.3|17.49|17.29|2
1651509420000|2022-05-02 16:37:00|17.5|17.3|17.5|17.3|17.5|17.3|17.5|17.3|1
1651509440000|2022-05-02 16:37:20|17.49|17.29|17.5|17.3|17.5|17.3|17.49|17.29|4
1651509510000|2022-05-02 16:38:30|17.49|17.29|17.49|17.29|17.49|17.29|17.49|17.29|1
1651509520000|2022-05-02 16:38:40|17.5|17.3|17.5|17.3|17.5|17.3|17.49|17.29|3
1651509540000|2022-05-02 16:39:00|17.49|17.29|17.49|17.29|17.5|17.3|17.49|17.29|3
1651509550000|2022-05-02 16:39:10|17.5|17.3|17.49|17.29|17.5|17.3|17.49|17.29|4
1651509570000|2022-05-02 16:39:30|17.48|17.28|17.48|17.28|17.49|17.29|17.48|17.28|3
1651509580000|2022-05-02 16:39:40|17.49|17.29|17.48|17.28|17.49|17.29|17.48|17.28|4
1651509600000|2022-05-02 16:40:00|17.49|17.29|17.49|17.29|17.49|17.29|17.49|17.29|1
1651509630000|2022-05-02 16:40:30|17.5|17.3|17.5|17.3|17.5|17.3|17.5|17.3|1
1651509690000|2022-05-02 16:41:30|17.49|17.29|17.48|17.28|17.49|17.29|17.48|17.28|2
1651509700000|2022-05-02 16:41:40|17.49|17.29|17.48|17.28|17.49|17.29|17.48|17.28|2
1651509710000|2022-05-02 16:41:50|17.47|17.27|17.47|17.27|17.47|17.27|17.47|17.27|1
1651509730000|2022-05-02 16:42:10|17.48|17.28|17.48|17.28|17.48|17.28|17.48|17.28|1
1651509750000|2022-05-02 16:42:30|17.47|17.27|17.47|17.27|17.47|17.27|17.47|17.27|1
1651509760000|2022-05-02 16:42:40|17.48|17.28|17.48|17.28|17.48|17.28|17.48|17.28|1
1651509820000|2022-05-02 16:43:40|17.47|17.27|17.47|17.27|17.47|17.27|17.47|17.27|1
1651509930000|2022-05-02 16:45:30|17.46|17.26|17.46|17.26|17.47|17.27|17.46|17.26|11
1651509940000|2022-05-02 16:45:40|17.47|17.27|17.47|17.27|17.47|17.27|17.47|17.27|1
1651509960000|2022-05-02 16:46:00|17.46|17.26|17.47|17.27|17.47|17.27|17.46|17.26|8
1651509990000|2022-05-02 16:46:30|17.48|17.28|17.48|17.28|17.48|17.28|17.47|17.27|5
1651510000000|2022-05-02 16:46:40|17.47|17.27|17.47|17.27|17.47|17.27|17.47|17.27|1
1651510020000|2022-05-02 16:47:00|17.46|17.26|17.46|17.26|17.47|17.27|17.46|17.26|5
1651510040000|2022-05-02 16:47:20|17.45|17.25|17.45|17.25|17.46|17.26|17.45|17.25|5
1651510070000|2022-05-02 16:47:50|17.44|17.24|17.45|17.25|17.45|17.25|17.44|17.24|6
1651510110000|2022-05-02 16:48:30|17.44|17.24|17.44|17.24|17.45|17.25|17.44|17.24|3
1651510140000|2022-05-02 16:49:00|17.45|17.25|17.45|17.25|17.45|17.25|17.45|17.25|1
1651510170000|2022-05-02 16:49:30|17.44|17.24|17.44|17.24|17.44|17.24|17.44|17.24|1
1651510240000|2022-05-02 16:50:40|17.45|17.25|17.45|17.25|17.45|17.25|17.45|17.25|1
1651510250000|2022-05-02 16:50:50|17.44|17.24|17.44|17.24|17.44|17.24|17.44|17.24|1
1651510290000|2022-05-02 16:51:30|17.43|17.23|17.44|17.24|17.44|17.24|17.43|17.23|4
1651510310000|2022-05-02 16:51:50|17.43|17.23|17.43|17.23|17.43|17.23|17.43|17.23|1
1651510320000|2022-05-02 16:52:00|17.42|17.22|17.42|17.22|17.43|17.23|17.42|17.22|3
1651510340000|2022-05-02 16:52:20|17.41|17.21|17.42|17.22|17.42|17.22|17.41|17.21|4
1651510350000|2022-05-02 16:52:30|17.43|17.23|17.43|17.23|17.43|17.23|17.43|17.23|1
1651510360000|2022-05-02 16:52:40|17.42|17.22|17.43|17.23|17.43|17.23|17.42|17.22|4
1651510390000|2022-05-02 16:53:10|17.42|17.22|17.42|17.22|17.42|17.22|17.42|17.22|1
1651510400000|2022-05-02 16:53:20|17.43|17.23|17.43|17.23|17.43|17.23|17.43|17.23|1
1651510420000|2022-05-02 16:53:40|17.42|17.22|17.42|17.22|17.42|17.22|17.42|17.22|1
1651510440000|2022-05-02 16:54:00|17.41|17.21|17.41|17.21|17.42|17.22|17.41|17.21|3
1651510480000|2022-05-02 16:54:40|17.42|17.22|17.42|17.22|17.42|17.22|17.42|17.22|1
1651510500000|2022-05-02 16:55:00|17.41|17.21|17.41|17.21|17.41|17.21|17.41|17.21|1
1651510550000|2022-05-02 16:55:50|17.42|17.22|17.42|17.22|17.42|17.22|17.42|17.22|1
1651510560000|2022-05-02 16:56:00|17.43|17.23|17.43|17.23|17.43|17.23|17.43|17.23|1
1651510570000|2022-05-02 16:56:10|17.42|17.22|17.42|17.22|17.43|17.23|17.42|17.22|7
1651510580000|2022-05-02 16:56:20|17.41|17.21|17.42|17.22|17.42|17.22|17.41|17.21|2
1651510590000|2022-05-02 16:56:30|17.41|17.21|17.41|17.21|17.41|17.21|17.41|17.21|1
1651510600000|2022-05-02 16:56:40|17.4|17.2|17.41|17.21|17.42|17.22|17.4|17.2|6
1651510610000|2022-05-02 16:56:50|17.42|17.22|17.42|17.22|17.42|17.22|17.42|17.22|1
1651510630000|2022-05-02 16:57:10|17.43|17.23|17.42|17.22|17.43|17.23|17.42|17.22|6
1651510640000|2022-05-02 16:57:20|17.43|17.23|17.43|17.23|17.43|17.23|17.42|17.22|5
1651510670000|2022-05-02 16:57:50|17.42|17.22|17.42|17.22|17.42|17.22|17.42|17.22|1
1651510680000|2022-05-02 16:58:00|17.41|17.21|17.4|17.2|17.41|17.21|17.4|17.2|4
1651510690000|2022-05-02 16:58:10|17.39|17.19|17.4|17.2|17.4|17.2|17.39|17.19|2
1651510700000|2022-05-02 16:58:20|17.41|17.21|17.41|17.21|17.41|17.21|17.41|17.21|1
1651510720000|2022-05-02 16:58:40|17.42|17.22|17.43|17.23|17.43|17.23|17.41|17.21|4
1651510740000|2022-05-02 16:59:00|17.42|17.22|17.42|17.22|17.42|17.22|17.42|17.22|1
1651510750000|2022-05-02 16:59:10|17.41|17.21|17.41|17.21|17.41|17.21|17.41|17.21|1
1651510760000|2022-05-02 16:59:20|17.42|17.22|17.41|17.21|17.42|17.22|17.41|17.21|2
1651510770000|2022-05-02 16:59:30|17.42|17.22|17.42|17.22|17.42|17.22|17.41|17.21|5
1651510780000|2022-05-02 16:59:40|17.41|17.21|17.42|17.22|17.42|17.22|17.41|17.21|2
1651510810000|2022-05-02 17:00:10|17.41|17.21|17.42|17.22|17.42|17.22|17.41|17.21|6
1651510820000|2022-05-02 17:00:20|17.41|17.21|17.42|17.22|17.42|17.22|17.41|17.21|4
1651510830000|2022-05-02 17:00:30|17.41|17.21|17.41|17.21|17.41|17.21|17.41|17.21|1
1651510930000|2022-05-02 17:02:10|17.4|17.2|17.4|17.2|17.41|17.21|17.4|17.2|3
1651510990000|2022-05-02 17:03:10|17.41|17.21|17.4|17.2|17.41|17.21|17.4|17.2|2
1651511020000|2022-05-02 17:03:40|17.39|17.19|17.39|17.19|17.39|17.19|17.39|17.19|1
1651511030000|2022-05-02 17:03:50|17.38|17.18|17.38|17.18|17.38|17.18|17.37|17.17|5
1651511040000|2022-05-02 17:04:00|17.37|17.17|17.36|17.16|17.37|17.17|17.36|17.16|4
1651511060000|2022-05-02 17:04:20|17.37|17.17|17.37|17.17|17.37|17.17|17.37|17.17|1
1651511070000|2022-05-02 17:04:30|17.38|17.18|17.39|17.19|17.39|17.19|17.37|17.17|4
1651511080000|2022-05-02 17:04:40|17.38|17.18|17.38|17.18|17.38|17.18|17.38|17.18|1
1651511090000|2022-05-02 17:04:50|17.39|17.19|17.4|17.2|17.4|17.2|17.39|17.19|2
1651511100000|2022-05-02 17:05:00|17.39|17.19|17.41|17.21|17.41|17.21|17.39|17.19|3
1651511110000|2022-05-02 17:05:10|17.4|17.2|17.4|17.2|17.4|17.2|17.4|17.2|1
1651511160000|2022-05-02 17:06:00|17.39|17.19|17.39|17.19|17.4|17.2|17.39|17.19|5
1651511170000|2022-05-02 17:06:10|17.4|17.2|17.39|17.19|17.4|17.2|17.39|17.19|2
1651511180000|2022-05-02 17:06:20|17.4|17.2|17.4|17.2|17.4|17.2|17.4|17.2|1
1651511200000|2022-05-02 17:06:40|17.39|17.19|17.39|17.19|17.4|17.2|17.39|17.19|3
1651511220000|2022-05-02 17:07:00|17.4|17.2|17.4|17.2|17.4|17.2|17.4|17.2|1
1651511270000|2022-05-02 17:07:50|17.41|17.21|17.41|17.21|17.41|17.21|17.41|17.21|1
1651511280000|2022-05-02 17:08:00|17.4|17.2|17.41|17.21|17.41|17.21|17.4|17.2|2
1651511290000|2022-05-02 17:08:10|17.42|17.22|17.44|17.24|17.44|17.24|17.42|17.22|11
1651511300000|2022-05-02 17:08:20|17.43|17.23|17.42|17.22|17.43|17.23|17.42|17.22|2
1651511310000|2022-05-02 17:08:30|17.41|17.21|17.42|17.22|17.42|17.22|17.41|17.21|2
1651511320000|2022-05-02 17:08:40|17.41|17.21|17.41|17.21|17.41|17.21|17.41|17.21|1
1651511330000|2022-05-02 17:08:50|17.4|17.2|17.4|17.2|17.4|17.2|17.4|17.2|1
1651511350000|2022-05-02 17:09:10|17.39|17.19|17.4|17.2|17.4|17.2|17.39|17.19|2
1651511370000|2022-05-02 17:09:30|17.41|17.21|17.41|17.21|17.41|17.21|17.41|17.21|1
1651511380000|2022-05-02 17:09:40|17.42|17.22|17.41|17.21|17.42|17.22|17.41|17.21|6
1651511390000|2022-05-02 17:09:50|17.42|17.22|17.41|17.21|17.42|17.22|17.41|17.21|2
1651511440000|2022-05-02 17:10:40|17.42|17.22|17.42|17.22|17.42|17.22|17.41|17.21|3
1651511450000|2022-05-02 17:10:50|17.43|17.23|17.43|17.23|17.43|17.23|17.42|17.22|3
1651511480000|2022-05-02 17:11:20|17.42|17.22|17.42|17.22|17.42|17.22|17.42|17.22|1
1651511570000|2022-05-02 17:12:50|17.41|17.21|17.41|17.21|17.41|17.21|17.41|17.21|1
1651511580000|2022-05-02 17:13:00|17.4|17.2|17.4|17.2|17.4|17.2|17.4|17.2|1
1651511590000|2022-05-02 17:13:10|17.41|17.21|17.41|17.21|17.41|17.21|17.4|17.2|7
1651511610000|2022-05-02 17:13:30|17.42|17.22|17.41|17.21|17.42|17.22|17.41|17.21|4
1651511690000|2022-05-02 17:14:50|17.42|17.22|17.42|17.22|17.42|17.22|17.42|17.22|1
1651511700000|2022-05-02 17:15:00|17.41|17.21|17.41|17.21|17.42|17.22|17.41|17.21|3
1651511710000|2022-05-02 17:15:10|17.42|17.22|17.41|17.21|17.42|17.22|17.41|17.21|2
1651511800000|2022-05-02 17:16:40|17.4|17.2|17.4|17.2|17.4|17.2|17.4|17.2|1
1651511860000|2022-05-02 17:17:40|17.39|17.19|17.39|17.19|17.39|17.19|17.39|17.19|1
1651511880000|2022-05-02 17:18:00|17.4|17.2|17.4|17.2|17.4|17.2|17.4|17.2|1
1651511910000|2022-05-02 17:18:30|17.41|17.21|17.41|17.21|17.41|17.21|17.4|17.2|3
1651511920000|2022-05-02 17:18:40|17.4|17.2|17.39|17.19|17.4|17.2|17.39|17.19|2
1651511930000|2022-05-02 17:18:50|17.4|17.2|17.4|17.2|17.4|17.2|17.4|17.2|1
1651511960000|2022-05-02 17:19:20|17.39|17.19|17.39|17.19|17.4|17.2|17.39|17.19|3
1651511970000|2022-05-02 17:19:30|17.4|17.2|17.39|17.19|17.4|17.2|17.39|17.19|2
1651511980000|2022-05-02 17:19:40|17.4|17.2|17.4|17.2|17.4|17.2|17.39|17.19|3
1651512000000|2022-05-02 17:20:00|17.39|17.19|17.39|17.19|17.4|17.2|17.39|17.19|5
1651512010000|2022-05-02 17:20:10|17.38|17.18|17.38|17.18|17.39|17.19|17.38|17.18|5
1651512020000|2022-05-02 17:20:20|17.39|17.19|17.38|17.18|17.39|17.19|17.38|17.18|4
1651512030000|2022-05-02 17:20:30|17.39|17.19|17.38|17.18|17.39|17.19|17.38|17.18|2
1651512050000|2022-05-02 17:20:50|17.37|17.17|17.37|17.17|17.37|17.17|17.37|17.17|1
1651512060000|2022-05-02 17:21:00|17.36|17.16|17.37|17.17|17.37|17.17|17.36|17.16|2
1651512070000|2022-05-02 17:21:10|17.36|17.16|17.34|17.14|17.37|17.17|17.34|17.14|5
1651512080000|2022-05-02 17:21:20|17.35|17.15|17.35|17.15|17.36|17.16|17.35|17.15|3
1651512090000|2022-05-02 17:21:30|17.36|17.16|17.36|17.16|17.36|17.16|17.36|17.16|1
1651512100000|2022-05-02 17:21:40|17.35|17.15|17.35|17.15|17.36|17.16|17.35|17.15|5
1651512110000|2022-05-02 17:21:50|17.36|17.16|17.36|17.16|17.36|17.16|17.36|17.16|1
1651512120000|2022-05-02 17:22:00|17.35|17.15|17.36|17.16|17.36|17.16|17.35|17.15|2
1651512130000|2022-05-02 17:22:10|17.35|17.15|17.33|17.13|17.35|17.15|17.33|17.13|3
1651512140000|2022-05-02 17:22:20|17.34|17.14|17.35|17.15|17.35|17.15|17.33|17.13|4
1651512150000|2022-05-02 17:22:30|17.34|17.14|17.35|17.15|17.35|17.15|17.34|17.14|2
1651512170000|2022-05-02 17:22:50|17.36|17.16|17.36|17.16|17.36|17.16|17.36|17.16|1
1651512180000|2022-05-02 17:23:00|17.35|17.15|17.35|17.15|17.35|17.15|17.35|17.15|1
1651512200000|2022-05-02 17:23:20|17.36|17.16|17.36|17.16|17.36|17.16|17.35|17.15|3
1651512210000|2022-05-02 17:23:30|17.35|17.15|17.35|17.15|17.35|17.15|17.34|17.14|3
1651512220000|2022-05-02 17:23:40|17.34|17.14|17.34|17.14|17.34|17.14|17.34|17.14|1
1651512290000|2022-05-02 17:24:50|17.33|17.13|17.33|17.13|17.33|17.13|17.33|17.13|1
1651512300000|2022-05-02 17:25:00|17.34|17.14|17.34|17.14|17.34|17.14|17.34|17.14|1
1651512310000|2022-05-02 17:25:10|17.35|17.15|17.35|17.15|17.35|17.15|17.35|17.15|1
1651512330000|2022-05-02 17:25:30|17.36|17.16|17.35|17.15|17.36|17.16|17.35|17.15|4
1651512340000|2022-05-02 17:25:40|17.34|17.14|17.34|17.14|17.35|17.15|17.34|17.14|3
1651512380000|2022-05-02 17:26:20|17.35|17.15|17.35|17.15|17.35|17.15|17.34|17.14|3
1651512390000|2022-05-02 17:26:30|17.34|17.14|17.35|17.15|17.35|17.15|17.34|17.14|6
1651512400000|2022-05-02 17:26:40|17.34|17.14|17.34|17.14|17.35|17.15|17.34|17.14|9
1651512430000|2022-05-02 17:27:10|17.33|17.13|17.33|17.13|17.34|17.14|17.33|17.13|5
1651512440000|2022-05-02 17:27:20|17.34|17.14|17.34|17.14|17.34|17.14|17.33|17.13|3
1651512460000|2022-05-02 17:27:40|17.33|17.13|17.34|17.14|17.34|17.14|17.33|17.13|4
1651512470000|2022-05-02 17:27:50|17.33|17.13|17.34|17.14|17.34|17.14|17.33|17.13|2
1651512510000|2022-05-02 17:28:30|17.33|17.13|17.33|17.13|17.33|17.13|17.33|17.13|1
1651512530000|2022-05-02 17:28:50|17.32|17.12|17.32|17.12|17.33|17.13|17.32|17.12|7
1651512540000|2022-05-02 17:29:00|17.31|17.11|17.31|17.11|17.31|17.11|17.31|17.11|1
1651512550000|2022-05-02 17:29:10|17.32|17.12|17.33|17.13|17.33|17.13|17.32|17.12|2
1651512560000|2022-05-02 17:29:20|17.34|17.14|17.34|17.14|17.34|17.14|17.34|17.14|1
1651512580000|2022-05-02 17:29:40|17.35|17.15|17.35|17.15|17.35|17.15|17.35|17.15|1
1651512600000|2022-05-02 17:30:00|17.34|17.14|17.34|17.14|17.34|17.14|17.34|17.14|1
1651512610000|2022-05-02 17:30:10|17.33|17.13|17.33|17.13|17.34|17.14|17.33|17.13|3
1651512620000|2022-05-02 17:30:20|17.34|17.14|17.34|17.14|17.34|17.14|17.34|17.14|1
1651512630000|2022-05-02 17:30:30|17.35|17.15|17.35|17.15|17.35|17.15|17.35|17.15|1
1651512640000|2022-05-02 17:30:40|17.34|17.14|17.35|17.15|17.35|17.15|17.34|17.14|2
1651512650000|2022-05-02 17:30:50|17.34|17.14|17.35|17.15|17.35|17.15|17.34|17.14|6
1651512670000|2022-05-02 17:31:10|17.34|17.14|17.34|17.14|17.34|17.14|17.34|17.14|1
1651512680000|2022-05-02 17:31:20|17.33|17.13|17.34|17.14|17.34|17.14|17.33|17.13|2
1651512690000|2022-05-02 17:31:30|17.33|17.13|17.33|17.13|17.33|17.13|17.33|17.13|1
1651512700000|2022-05-02 17:31:40|17.34|17.14|17.33|17.13|17.34|17.14|17.33|17.13|2
1651512760000|2022-05-02 17:32:40|17.32|17.12|17.32|17.12|17.32|17.12|17.32|17.12|1
1651512770000|2022-05-02 17:32:50|17.33|17.13|17.33|17.13|17.33|17.13|17.33|17.13|1
1651512780000|2022-05-02 17:33:00|17.32|17.12|17.32|17.12|17.32|17.12|17.32|17.12|1
1651512790000|2022-05-02 17:33:10|17.31|17.11|17.31|17.11|17.32|17.12|17.31|17.11|5
1651512800000|2022-05-02 17:33:20|17.32|17.12|17.32|17.12|17.32|17.12|17.32|17.12|1
1651512920000|2022-05-02 17:35:20|17.33|17.13|17.33|17.13|17.33|17.13|17.33|17.13|1
1651512960000|2022-05-02 17:36:00|17.32|17.12|17.32|17.12|17.33|17.13|17.32|17.12|3
1651512970000|2022-05-02 17:36:10|17.33|17.13|17.33|17.13|17.33|17.13|17.32|17.12|3
1651512990000|2022-05-02 17:36:30|17.32|17.12|17.32|17.12|17.32|17.12|17.32|17.12|1
1651513000000|2022-05-02 17:36:40|17.33|17.13|17.32|17.12|17.33|17.13|17.32|17.12|4
1651513010000|2022-05-02 17:36:50|17.33|17.13|17.33|17.13|17.33|17.13|17.32|17.12|7
1651513050000|2022-05-02 17:37:30|17.32|17.12|17.33|17.13|17.33|17.13|17.32|17.12|6
1651513060000|2022-05-02 17:37:40|17.32|17.12|17.32|17.12|17.33|17.13|17.32|17.12|13
1651513080000|2022-05-02 17:38:00|17.33|17.13|17.32|17.12|17.33|17.13|17.32|17.12|6
1651513090000|2022-05-02 17:38:10|17.33|17.13|17.33|17.13|17.33|17.13|17.32|17.12|9
1651513100000|2022-05-02 17:38:20|17.32|17.12|17.32|17.12|17.33|17.13|17.32|17.12|7
1651513110000|2022-05-02 17:38:30|17.31|17.11|17.31|17.11|17.32|17.12|17.31|17.11|7
1651513130000|2022-05-02 17:38:50|17.3|17.1|17.3|17.1|17.31|17.11|17.3|17.1|3
1651513140000|2022-05-02 17:39:00|17.31|17.11|17.31|17.11|17.31|17.11|17.3|17.1|13
1651513150000|2022-05-02 17:39:10|17.32|17.12|17.31|17.11|17.32|17.12|17.31|17.11|4
1651513160000|2022-05-02 17:39:20|17.32|17.12|17.31|17.11|17.32|17.12|17.31|17.11|4
1651513200000|2022-05-02 17:40:00|17.32|17.12|17.32|17.12|17.32|17.12|17.31|17.11|3
1651513210000|2022-05-02 17:40:10|17.31|17.11|17.32|17.12|17.32|17.12|17.31|17.11|4
1651513260000|2022-05-02 17:41:00|17.33|17.13|17.32|17.12|17.33|17.13|17.32|17.12|2
1651513320000|2022-05-02 17:42:00|17.31|17.11|17.31|17.11|17.31|17.11|17.31|17.11|1
1651513350000|2022-05-02 17:42:30|17.32|17.12|17.32|17.12|17.32|17.12|17.31|17.11|3
1651513390000|2022-05-02 17:43:10|17.31|17.11|17.31|17.11|17.31|17.11|17.3|17.1|5
1651513400000|2022-05-02 17:43:20|17.3|17.1|17.31|17.11|17.31|17.11|17.3|17.1|6
1651513410000|2022-05-02 17:43:30|17.32|17.12|17.31|17.11|17.32|17.12|17.31|17.11|4
1651513430000|2022-05-02 17:43:50|17.32|17.12|17.32|17.12|17.32|17.12|17.32|17.12|1
1651513470000|2022-05-02 17:44:30|17.31|17.11|17.31|17.11|17.32|17.12|17.31|17.11|5
1651513480000|2022-05-02 17:44:40|17.32|17.12|17.3|17.1|17.32|17.12|17.3|17.1|15
1651513490000|2022-05-02 17:44:50|17.31|17.11|17.31|17.11|17.31|17.11|17.3|17.1|5
1651513530000|2022-05-02 17:45:30|17.3|17.1|17.3|17.1|17.3|17.1|17.29|17.09|3
1651513570000|2022-05-02 17:46:10|17.29|17.09|17.28|17.08|17.29|17.09|17.28|17.08|4
1651513580000|2022-05-02 17:46:20|17.29|17.09|17.28|17.08|17.29|17.09|17.28|17.08|6
1651513590000|2022-05-02 17:46:30|17.29|17.09|17.29|17.09|17.29|17.09|17.29|17.09|1
1651513600000|2022-05-02 17:46:40|17.28|17.08|17.28|17.08|17.28|17.08|17.28|17.08|1
1651513610000|2022-05-02 17:46:50|17.27|17.07|17.26|17.06|17.28|17.08|17.26|17.06|6
1651513620000|2022-05-02 17:47:00|17.27|17.07|17.27|17.07|17.27|17.07|17.26|17.06|3
1651513660000|2022-05-02 17:47:40|17.26|17.06|17.26|17.06|17.26|17.06|17.26|17.06|1
1651513680000|2022-05-02 17:48:00|17.25|17.05|17.25|17.05|17.26|17.06|17.25|17.05|5
1651513690000|2022-05-02 17:48:10|17.24|17.04|17.25|17.05|17.25|17.05|17.23|17.03|14
1651513700000|2022-05-02 17:48:20|17.26|17.06|17.26|17.06|17.26|17.06|17.25|17.05|5
1651513710000|2022-05-02 17:48:30|17.27|17.07|17.28|17.08|17.28|17.08|17.27|17.07|2
1651513720000|2022-05-02 17:48:40|17.29|17.09|17.29|17.09|17.29|17.09|17.28|17.08|5
1651513730000|2022-05-02 17:48:50|17.28|17.08|17.27|17.07|17.28|17.08|17.27|17.07|2
1651513760000|2022-05-02 17:49:20|17.26|17.06|17.27|17.07|17.27|17.07|17.26|17.06|2
1651513770000|2022-05-02 17:49:30|17.26|17.06|17.26|17.06|17.26|17.06|17.26|17.06|1
1651513820000|2022-05-02 17:50:20|17.25|17.05|17.24|17.04|17.25|17.05|17.24|17.04|4
1651513830000|2022-05-02 17:50:30|17.25|17.05|17.25|17.05|17.26|17.06|17.25|17.05|3
1651513840000|2022-05-02 17:50:40|17.26|17.06|17.26|17.06|17.26|17.06|17.25|17.05|3
1651513850000|2022-05-02 17:50:50|17.27|17.07|17.27|17.07|17.27|17.07|17.27|17.07|1
1651513870000|2022-05-02 17:51:10|17.26|17.06|17.26|17.06|17.26|17.06|17.26|17.06|1
1651513900000|2022-05-02 17:51:40|17.27|17.07|17.27|17.07|17.27|17.07|17.26|17.06|7
1651513910000|2022-05-02 17:51:50|17.26|17.06|17.27|17.07|17.27|17.07|17.26|17.06|6
1651513920000|2022-05-02 17:52:00|17.26|17.06|17.27|17.07|17.27|17.07|17.26|17.06|2
1651513940000|2022-05-02 17:52:20|17.26|17.06|17.27|17.07|17.27|17.07|17.26|17.06|2
1651513950000|2022-05-02 17:52:30|17.28|17.08|17.28|17.08|17.28|17.08|17.27|17.07|3
1651513960000|2022-05-02 17:52:40|17.27|17.07|17.28|17.08|17.28|17.08|17.27|17.07|2
1651513970000|2022-05-02 17:52:50|17.29|17.09|17.29|17.09|17.29|17.09|17.28|17.08|3
1651513980000|2022-05-02 17:53:00|17.28|17.08|17.28|17.08|17.28|17.08|17.28|17.08|1
1651513990000|2022-05-02 17:53:10|17.27|17.07|17.27|17.07|17.28|17.08|17.27|17.07|5
1651514000000|2022-05-02 17:53:20|17.28|17.08|17.28|17.08|17.28|17.08|17.28|17.08|1
1651514010000|2022-05-02 17:53:30|17.27|17.07|17.28|17.08|17.28|17.08|17.27|17.07|2
1651514020000|2022-05-02 17:53:40|17.27|17.07|17.28|17.08|17.28|17.08|17.27|17.07|2
1651514030000|2022-05-02 17:53:50|17.27|17.07|17.27|17.07|17.27|17.07|17.27|17.07|1
1651514060000|2022-05-02 17:54:20|17.28|17.08|17.28|17.08|17.28|17.08|17.27|17.07|3
1651514120000|2022-05-02 17:55:20|17.27|17.07|17.27|17.07|17.27|17.07|17.27|17.07|1
1651514140000|2022-05-02 17:55:40|17.28|17.08|17.29|17.09|17.29|17.09|17.28|17.08|2
1651514160000|2022-05-02 17:56:00|17.28|17.08|17.29|17.09|17.29|17.09|17.28|17.08|2
1651514170000|2022-05-02 17:56:10|17.28|17.08|17.29|17.09|17.29|17.09|17.28|17.08|4
1651514200000|2022-05-02 17:56:40|17.28|17.08|17.28|17.08|17.28|17.08|17.28|17.08|1
1651514210000|2022-05-02 17:56:50|17.29|17.09|17.29|17.09|17.29|17.09|17.28|17.08|3
1651514220000|2022-05-02 17:57:00|17.28|17.08|17.29|17.09|17.29|17.09|17.28|17.08|2
1651514250000|2022-05-02 17:57:30|17.3|17.1|17.3|17.1|17.3|17.1|17.29|17.09|9
1651514260000|2022-05-02 17:57:40|17.29|17.09|17.3|17.1|17.3|17.1|17.29|17.09|4
1651514270000|2022-05-02 17:57:50|17.29|17.09|17.29|17.09|17.3|17.1|17.29|17.09|3
1651514290000|2022-05-02 17:58:10|17.3|17.1|17.29|17.09|17.3|17.1|17.29|17.09|8
1651514300000|2022-05-02 17:58:20|17.3|17.1|17.3|17.1|17.3|17.1|17.29|17.09|3
1651514310000|2022-05-02 17:58:30|17.29|17.09|17.29|17.09|17.29|17.09|17.29|17.09|1
1651514350000|2022-05-02 17:59:10|17.3|17.1|17.3|17.1|17.3|17.1|17.29|17.09|5
1651514360000|2022-05-02 17:59:20|17.29|17.09|17.29|17.09|17.3|17.1|17.29|17.09|11
1651514370000|2022-05-02 17:59:30|17.3|17.1|17.29|17.09|17.3|17.1|17.29|17.09|2
1651514380000|2022-05-02 17:59:40|17.3|17.1|17.3|17.1|17.3|17.1|17.3|17.1|1
1651514400000|2022-05-02 18:00:00|17.31|17.11|17.3|17.1|17.31|17.11|17.3|17.1|4
1651514410000|2022-05-02 18:00:10|17.29|17.09|17.3|17.1|17.3|17.1|17.29|17.09|6
1651514420000|2022-05-02 18:00:20|17.29|17.09|17.28|17.08|17.3|17.1|17.28|17.08|4
1651514430000|2022-05-02 18:00:30|17.29|17.09|17.29|17.09|17.29|17.09|17.28|17.08|7
1651514440000|2022-05-02 18:00:40|17.3|17.1|17.3|17.1|17.31|17.11|17.29|17.09|5
1651514450000|2022-05-02 18:00:50|17.31|17.11|17.31|17.11|17.31|17.11|17.3|17.1|3
1651514460000|2022-05-02 18:01:00|17.3|17.1|17.31|17.11|17.31|17.11|17.3|17.1|2
1651514470000|2022-05-02 18:01:10|17.3|17.1|17.29|17.09|17.3|17.1|17.29|17.09|4
1651514480000|2022-05-02 18:01:20|17.28|17.08|17.29|17.09|17.29|17.09|17.28|17.08|2
1651514490000|2022-05-02 18:01:30|17.28|17.08|17.28|17.08|17.28|17.08|17.28|17.08|1
1651514520000|2022-05-02 18:02:00|17.29|17.09|17.29|17.09|17.29|17.09|17.29|17.09|1
1651514530000|2022-05-02 18:02:10|17.3|17.1|17.3|17.1|17.3|17.1|17.3|17.1|1
1651514540000|2022-05-02 18:02:20|17.31|17.11|17.3|17.1|17.31|17.11|17.3|17.1|2
1651514550000|2022-05-02 18:02:30|17.31|17.11|17.3|17.1|17.31|17.11|17.3|17.1|2
1651514560000|2022-05-02 18:02:40|17.31|17.11|17.31|17.11|17.31|17.11|17.31|17.11|1
1651514570000|2022-05-02 18:02:50|17.32|17.12|17.32|17.12|17.32|17.12|17.32|17.12|1
1651514580000|2022-05-02 18:03:00|17.31|17.11|17.32|17.12|17.32|17.12|17.31|17.11|6
1651514590000|2022-05-02 18:03:10|17.31|17.11|17.31|17.11|17.32|17.12|17.31|17.11|3
1651514600000|2022-05-02 18:03:20|17.32|17.12|17.32|17.12|17.32|17.12|17.32|17.12|1
1651514610000|2022-05-02 18:03:30|17.31|17.11|17.31|17.11|17.32|17.12|17.31|17.11|3
1651514630000|2022-05-02 18:03:50|17.32|17.12|17.32|17.12|17.32|17.12|17.32|17.12|1
1651514640000|2022-05-02 18:04:00|17.31|17.11|17.32|17.12|17.32|17.12|17.31|17.11|4
1651514650000|2022-05-02 18:04:10|17.31|17.11|17.31|17.11|17.31|17.11|17.31|17.11|1
1651514690000|2022-05-02 18:04:50|17.32|17.12|17.32|17.12|17.32|17.12|17.32|17.12|1
1651514710000|2022-05-02 18:05:10|17.31|17.11|17.32|17.12|17.32|17.12|17.31|17.11|6
1651514720000|2022-05-02 18:05:20|17.33|17.13|17.32|17.12|17.33|17.13|17.32|17.12|4
1651514730000|2022-05-02 18:05:30|17.33|17.13|17.33|17.13|17.33|17.13|17.32|17.12|11
1651514740000|2022-05-02 18:05:40|17.32|17.12|17.32|17.12|17.33|17.13|17.32|17.12|9
1651514780000|2022-05-02 18:06:20|17.33|17.13|17.33|17.13|17.33|17.13|17.32|17.12|3
1651514820000|2022-05-02 18:07:00|17.32|17.12|17.32|17.12|17.33|17.13|17.32|17.12|5
1651514830000|2022-05-02 18:07:10|17.31|17.11|17.32|17.12|17.32|17.12|17.31|17.11|2
1651514860000|2022-05-02 18:07:40|17.31|17.11|17.31|17.11|17.31|17.11|17.31|17.11|1
1651514900000|2022-05-02 18:08:20|17.3|17.1|17.3|17.1|17.31|17.11|17.3|17.1|5
1651514910000|2022-05-02 18:08:30|17.31|17.11|17.3|17.1|17.31|17.11|17.3|17.1|10
1651514930000|2022-05-02 18:08:50|17.29|17.09|17.29|17.09|17.29|17.09|17.29|17.09|1
1651514940000|2022-05-02 18:09:00|17.28|17.08|17.28|17.08|17.29|17.09|17.28|17.08|3
1651514960000|2022-05-02 18:09:20|17.27|17.07|17.28|17.08|17.28|17.08|17.27|17.07|2
1651514970000|2022-05-02 18:09:30|17.27|17.07|17.27|17.07|17.27|17.07|17.27|17.07|1
1651514980000|2022-05-02 18:09:40|17.26|17.06|17.26|17.06|17.26|17.06|17.26|17.06|1
1651515000000|2022-05-02 18:10:00|17.25|17.05|17.25|17.05|17.26|17.06|17.25|17.05|3
1651515020000|2022-05-02 18:10:20|17.26|17.06|17.26|17.06|17.26|17.06|17.26|17.06|1
1651515030000|2022-05-02 18:10:30|17.25|17.05|17.25|17.05|17.26|17.06|17.25|17.05|3
1651515060000|2022-05-02 18:11:00|17.24|17.04|17.23|17.03|17.25|17.05|17.23|17.03|6
1651515070000|2022-05-02 18:11:10|17.24|17.04|17.24|17.04|17.24|17.04|17.23|17.03|5
1651515080000|2022-05-02 18:11:20|17.23|17.03|17.24|17.04|17.24|17.04|17.23|17.03|4
1651515100000|2022-05-02 18:11:40|17.23|17.03|17.23|17.03|17.24|17.04|17.22|17.02|5
1651515120000|2022-05-02 18:12:00|17.22|17.02|17.22|17.02|17.22|17.02|17.22|17.02|1
1651515140000|2022-05-02 18:12:20|17.21|17.01|17.2|17|17.21|17.01|17.2|17|2
1651515150000|2022-05-02 18:12:30|17.21|17.01|17.2|17|17.21|17.01|17.2|17|2
1651515160000|2022-05-02 18:12:40|17.19|16.99|17.2|17|17.2|17|17.19|16.99|2
1651515170000|2022-05-02 18:12:50|17.21|17.01|17.2|17|17.21|17.01|17.2|17|2
1651515180000|2022-05-02 18:13:00|17.19|16.99|17.19|16.99|17.19|16.99|17.19|16.99|1
1651515190000|2022-05-02 18:13:10|17.18|16.98|17.18|16.98|17.18|16.98|17.18|16.98|1
1651515200000|2022-05-02 18:13:20|17.17|16.97|17.17|16.97|17.18|16.98|17.16|16.96|11
1651515210000|2022-05-02 18:13:30|17.18|16.98|17.17|16.97|17.18|16.98|17.16|16.96|4
1651515220000|2022-05-02 18:13:40|17.16|16.96|17.16|16.96|17.17|16.97|17.16|16.96|3
1651515230000|2022-05-02 18:13:50|17.17|16.97|17.18|16.98|17.18|16.98|17.16|16.96|6
1651515240000|2022-05-02 18:14:00|17.19|16.99|17.18|16.98|17.19|16.99|17.18|16.98|2
1651515250000|2022-05-02 18:14:10|17.19|16.99|17.19|16.99|17.19|16.99|17.18|16.98|3
1651515270000|2022-05-02 18:14:30|17.2|17|17.2|17|17.2|17|17.19|16.99|3
1651515280000|2022-05-02 18:14:40|17.19|16.99|17.18|16.98|17.19|16.99|17.17|16.97|8
1651515290000|2022-05-02 18:14:50|17.19|16.99|17.19|16.99|17.19|16.99|17.18|16.98|3
1651515300000|2022-05-02 18:15:00|17.18|16.98|17.19|16.99|17.19|16.99|17.18|16.98|4
1651515310000|2022-05-02 18:15:10|17.2|17|17.21|17.01|17.21|17.01|17.2|17|2
1651515320000|2022-05-02 18:15:20|17.2|17|17.2|17|17.2|17|17.2|17|1
1651515330000|2022-05-02 18:15:30|17.19|16.99|17.19|16.99|17.19|16.99|17.19|16.99|1
1651515350000|2022-05-02 18:15:50|17.18|16.98|17.19|16.99|17.19|16.99|17.18|16.98|2
1651515380000|2022-05-02 18:16:20|17.18|16.98|17.19|16.99|17.19|16.99|17.18|16.98|2
1651515400000|2022-05-02 18:16:40|17.2|17|17.19|16.99|17.2|17|17.19|16.99|6
1651515410000|2022-05-02 18:16:50|17.2|17|17.2|17|17.2|17|17.2|17|1
1651515420000|2022-05-02 18:17:00|17.19|16.99|17.19|16.99|17.19|16.99|17.19|16.99|1
1651515440000|2022-05-02 18:17:20|17.18|16.98|17.18|16.98|17.18|16.98|17.18|16.98|1
1651515450000|2022-05-02 18:17:30|17.19|16.99|17.19|16.99|17.2|17|17.19|16.99|3
1651515490000|2022-05-02 18:18:10|17.18|16.98|17.18|16.98|17.18|16.98|17.18|16.98|1
1651515510000|2022-05-02 18:18:30|17.19|16.99|17.19|16.99|17.19|16.99|17.18|16.98|3
1651515550000|2022-05-02 18:19:10|17.2|17|17.2|17|17.2|17|17.2|17|1
1651515560000|2022-05-02 18:19:20|17.19|16.99|17.18|16.98|17.19|16.99|17.18|16.98|2
1651515570000|2022-05-02 18:19:30|17.19|16.99|17.2|17|17.2|17|17.19|16.99|2
1651515610000|2022-05-02 18:20:10|17.19|16.99|17.19|16.99|17.2|17|17.19|16.99|3
1651515640000|2022-05-02 18:20:40|17.2|17|17.2|17|17.2|17|17.2|17|1
1651515680000|2022-05-02 18:21:20|17.21|17.01|17.2|17|17.21|17.01|17.2|17|6
1651515710000|2022-05-02 18:21:50|17.21|17.01|17.21|17.01|17.21|17.01|17.2|17|3
1651515720000|2022-05-02 18:22:00|17.22|17.02|17.23|17.03|17.23|17.03|17.22|17.02|2
1651515730000|2022-05-02 18:22:10|17.24|17.04|17.23|17.03|17.24|17.04|17.23|17.03|2
1651515740000|2022-05-02 18:22:20|17.22|17.02|17.23|17.03|17.23|17.03|17.22|17.02|8
1651515750000|2022-05-02 18:22:30|17.22|17.02|17.22|17.02|17.22|17.02|17.22|17.02|1
1651515780000|2022-05-02 18:23:00|17.21|17.01|17.22|17.02|17.22|17.02|17.21|17.01|2
1651515800000|2022-05-02 18:23:20|17.23|17.03|17.23|17.03|17.23|17.03|17.22|17.02|3
1651515810000|2022-05-02 18:23:30|17.22|17.02|17.22|17.02|17.22|17.02|17.22|17.02|1
1651515820000|2022-05-02 18:23:40|17.21|17.01|17.21|17.01|17.21|17.01|17.21|17.01|1
1651515840000|2022-05-02 18:24:00|17.2|17|17.21|17.01|17.21|17.01|17.2|17|2
1651515850000|2022-05-02 18:24:10|17.2|17|17.21|17.01|17.21|17.01|17.2|17|2
1651515920000|2022-05-02 18:25:20|17.2|17|17.2|17|17.2|17|17.2|17|1
1651515930000|2022-05-02 18:25:30|17.21|17.01|17.21|17.01|17.21|17.01|17.21|17.01|1
1651515940000|2022-05-02 18:25:40|17.2|17|17.2|17|17.2|17|17.2|17|1
1651515950000|2022-05-02 18:25:50|17.19|16.99|17.2|17|17.2|17|17.19|16.99|2
1651515970000|2022-05-02 18:26:10|17.21|17.01|17.21|17.01|17.21|17.01|17.21|17.01|1
1651515980000|2022-05-02 18:26:20|17.2|17|17.21|17.01|17.21|17.01|17.2|17|2
1651516060000|2022-05-02 18:27:40|17.22|17.02|17.22|17.02|17.22|17.02|17.22|17.02|1
1651516070000|2022-05-02 18:27:50|17.23|17.03|17.23|17.03|17.23|17.03|17.23|17.03|1
1651516080000|2022-05-02 18:28:00|17.24|17.04|17.24|17.04|17.24|17.04|17.24|17.04|1
1651516090000|2022-05-02 18:28:10|17.25|17.05|17.26|17.06|17.26|17.06|17.24|17.04|4
1651516100000|2022-05-02 18:28:20|17.25|17.05|17.25|17.05|17.25|17.05|17.25|17.05|1
1651516120000|2022-05-02 18:28:40|17.24|17.04|17.24|17.04|17.24|17.04|17.24|17.04|1
1651516130000|2022-05-02 18:28:50|17.23|17.03|17.24|17.04|17.24|17.04|17.23|17.03|4
1651516140000|2022-05-02 18:29:00|17.23|17.03|17.23|17.03|17.24|17.04|17.23|17.03|9
1651516180000|2022-05-02 18:29:40|17.22|17.02|17.22|17.02|17.22|17.02|17.22|17.02|1
1651516200000|2022-05-02 18:30:00|17.21|17.01|17.21|17.01|17.22|17.02|17.21|17.01|3
1651516210000|2022-05-02 18:30:10|17.22|17.02|17.22|17.02|17.22|17.02|17.21|17.01|5
1651516230000|2022-05-02 18:30:30|17.21|17.01|17.21|17.01|17.21|17.01|17.21|17.01|1
1651516250000|2022-05-02 18:30:50|17.22|17.02|17.22|17.02|17.22|17.02|17.22|17.02|1
1651516260000|2022-05-02 18:31:00|17.23|17.03|17.23|17.03|17.23|17.03|17.23|17.03|1
1651516310000|2022-05-02 18:31:50|17.24|17.04|17.24|17.04|17.24|17.04|17.24|17.04|1
1651516330000|2022-05-02 18:32:10|17.23|17.03|17.23|17.03|17.23|17.03|17.23|17.03|1
1651516350000|2022-05-02 18:32:30|17.22|17.02|17.22|17.02|17.22|17.02|17.22|17.02|1
1651516360000|2022-05-02 18:32:40|17.23|17.03|17.22|17.02|17.23|17.03|17.22|17.02|2
1651516390000|2022-05-02 18:33:10|17.21|17.01|17.21|17.01|17.22|17.02|17.21|17.01|3
1651516410000|2022-05-02 18:33:30|17.22|17.02|17.22|17.02|17.22|17.02|17.22|17.02|1
1651516420000|2022-05-02 18:33:40|17.23|17.03|17.23|17.03|17.23|17.03|17.22|17.02|5
1651516440000|2022-05-02 18:34:00|17.22|17.02|17.22|17.02|17.22|17.02|17.22|17.02|1
1651516470000|2022-05-02 18:34:30|17.21|17.01|17.21|17.01|17.21|17.01|17.21|17.01|1
1651516480000|2022-05-02 18:34:40|17.22|17.02|17.22|17.02|17.22|17.02|17.21|17.01|3
1651516500000|2022-05-02 18:35:00|17.21|17.01|17.21|17.01|17.21|17.01|17.21|17.01|1
1651516510000|2022-05-02 18:35:10|17.2|17|17.2|17|17.2|17|17.2|17|1
1651516520000|2022-05-02 18:35:20|17.21|17.01|17.2|17|17.21|17.01|17.19|16.99|6
1651516560000|2022-05-02 18:36:00|17.19|16.99|17.2|17|17.2|17|17.19|16.99|8
1651516570000|2022-05-02 18:36:10|17.19|16.99|17.2|17|17.2|17|17.19|16.99|2
1651516580000|2022-05-02 18:36:20|17.19|16.99|17.2|17|17.2|17|17.19|16.99|2
1651516620000|2022-05-02 18:37:00|17.19|16.99|17.19|16.99|17.19|16.99|17.19|16.99|1
1651516630000|2022-05-02 18:37:10|17.2|17|17.2|17|17.2|17|17.2|17|1
1651516650000|2022-05-02 18:37:30|17.19|16.99|17.19|16.99|17.19|16.99|17.19|16.99|1
1651516700000|2022-05-02 18:38:20|17.2|17|17.2|17|17.2|17|17.2|17|1
1651516720000|2022-05-02 18:38:40|17.21|17.01|17.21|17.01|17.21|17.01|17.21|17.01|1
1651516760000|2022-05-02 18:39:20|17.2|17|17.2|17|17.2|17|17.2|17|1
1651516770000|2022-05-02 18:39:30|17.21|17.01|17.2|17|17.21|17.01|17.2|17|10
1651516790000|2022-05-02 18:39:50|17.21|17.01|17.2|17|17.21|17.01|17.2|17|6
1651516810000|2022-05-02 18:40:10|17.19|16.99|17.19|16.99|17.19|16.99|17.19|16.99|1
1651516820000|2022-05-02 18:40:20|17.18|16.98|17.18|16.98|17.19|16.99|17.18|16.98|7
1651516830000|2022-05-02 18:40:30|17.19|16.99|17.19|16.99|17.19|16.99|17.19|16.99|1
1651516860000|2022-05-02 18:41:00|17.18|16.98|17.19|16.99|17.19|16.99|17.18|16.98|6
1651516910000|2022-05-02 18:41:50|17.2|17|17.2|17|17.2|17|17.2|17|1
1651516920000|2022-05-02 18:42:00|17.19|16.99|17.19|16.99|17.19|16.99|17.19|16.99|1
1651516930000|2022-05-02 18:42:10|17.18|16.98|17.18|16.98|17.18|16.98|17.18|16.98|1
1651516950000|2022-05-02 18:42:30|17.17|16.97|17.16|16.96|17.18|16.98|17.16|16.96|6
1651516960000|2022-05-02 18:42:40|17.15|16.95|17.16|16.96|17.16|16.96|17.15|16.95|6
1651516980000|2022-05-02 18:43:00|17.15|16.95|17.15|16.95|17.15|16.95|17.15|16.95|1
1651517010000|2022-05-02 18:43:30|17.14|16.94|17.15|16.95|17.15|16.95|17.14|16.94|2
1651517040000|2022-05-02 18:44:00|17.16|16.96|17.16|16.96|17.16|16.96|17.16|16.96|1
1651517050000|2022-05-02 18:44:10|17.17|16.97|17.17|16.97|17.17|16.97|17.17|16.97|1
1651517070000|2022-05-02 18:44:30|17.18|16.98|17.18|16.98|17.18|16.98|17.18|16.98|1
1651517100000|2022-05-02 18:45:00|17.19|16.99|17.18|16.98|17.19|16.99|17.18|16.98|2
1651517110000|2022-05-02 18:45:10|17.19|16.99|17.19|16.99|17.19|16.99|17.18|16.98|3
1651517120000|2022-05-02 18:45:20|17.18|16.98|17.19|16.99|17.19|16.99|17.18|16.98|2
1651517130000|2022-05-02 18:45:30|17.18|16.98|17.18|16.98|17.18|16.98|17.18|16.98|1
1651517140000|2022-05-02 18:45:40|17.19|16.99|17.19|16.99|17.19|16.99|17.19|16.99|1
1651517150000|2022-05-02 18:45:50|17.2|17|17.21|17.01|17.21|17.01|17.2|17|2
1651517160000|2022-05-02 18:46:00|17.22|17.02|17.22|17.02|17.22|17.02|17.22|17.02|1
1651517170000|2022-05-02 18:46:10|17.21|17.01|17.21|17.01|17.21|17.01|17.21|17.01|1
1651517190000|2022-05-02 18:46:30|17.2|17|17.2|17|17.21|17.01|17.2|17|7
1651517200000|2022-05-02 18:46:40|17.19|16.99|17.19|16.99|17.19|16.99|17.19|16.99|1
1651517270000|2022-05-02 18:47:50|17.2|17|17.2|17|17.2|17|17.2|17|1
1651517280000|2022-05-02 18:48:00|17.19|16.99|17.19|16.99|17.19|16.99|17.19|16.99|1
1651517290000|2022-05-02 18:48:10|17.2|17|17.2|17|17.2|17|17.2|17|1
1651517350000|2022-05-02 18:49:10|17.21|17.01|17.21|17.01|17.21|17.01|17.2|17|5
1651517360000|2022-05-02 18:49:20|17.2|17|17.2|17|17.2|17|17.2|17|1
1651517370000|2022-05-02 18:49:30|17.21|17.01|17.2|17|17.21|17.01|17.2|17|2
1651517400000|2022-05-02 18:50:00|17.21|17.01|17.21|17.01|17.21|17.01|17.21|17.01|1
1651517420000|2022-05-02 18:50:20|17.2|17|17.21|17.01|17.21|17.01|17.2|17|2
1651517450000|2022-05-02 18:50:50|17.22|17.02|17.22|17.02|17.22|17.02|17.22|17.02|1
1651517460000|2022-05-02 18:51:00|17.21|17.01|17.21|17.01|17.21|17.01|17.21|17.01|1
1651517470000|2022-05-02 18:51:10|17.2|17|17.18|16.98|17.2|17|17.18|16.98|11
1651517480000|2022-05-02 18:51:20|17.19|16.99|17.19|16.99|17.19|16.99|17.19|16.99|1
1651517490000|2022-05-02 18:51:30|17.2|17|17.2|17|17.2|17|17.19|16.99|3
1651517500000|2022-05-02 18:51:40|17.21|17.01|17.21|17.01|17.21|17.01|17.2|17|5
1651517510000|2022-05-02 18:51:50|17.2|17|17.21|17.01|17.21|17.01|17.2|17|2
1651517520000|2022-05-02 18:52:00|17.2|17|17.2|17|17.21|17.01|17.2|17|3
1651517540000|2022-05-02 18:52:20|17.19|16.99|17.19|16.99|17.2|17|17.19|16.99|5
1651517550000|2022-05-02 18:52:30|17.2|17|17.21|17.01|17.21|17.01|17.2|17|4
1651517570000|2022-05-02 18:52:50|17.22|17.02|17.23|17.03|17.23|17.03|17.22|17.02|2
1651517580000|2022-05-02 18:53:00|17.22|17.02|17.23|17.03|17.23|17.03|17.22|17.02|2
1651517600000|2022-05-02 18:53:20|17.24|17.04|17.24|17.04|17.24|17.04|17.24|17.04|1
1651517610000|2022-05-02 18:53:30|17.25|17.05|17.28|17.08|17.28|17.08|17.25|17.05|4
1651517620000|2022-05-02 18:53:40|17.27|17.07|17.28|17.08|17.28|17.08|17.27|17.07|6
1651517630000|2022-05-02 18:53:50|17.27|17.07|17.27|17.07|17.27|17.07|17.27|17.07|1
1651517660000|2022-05-02 18:54:20|17.26|17.06|17.27|17.07|17.27|17.07|17.26|17.06|6
1651517720000|2022-05-02 18:55:20|17.28|17.08|17.28|17.08|17.28|17.08|17.28|17.08|1
1651517740000|2022-05-02 18:55:40|17.27|17.07|17.27|17.07|17.28|17.08|17.27|17.07|5
1651517780000|2022-05-02 18:56:20|17.26|17.06|17.26|17.06|17.27|17.07|17.26|17.06|3
1651517790000|2022-05-02 18:56:30|17.25|17.05|17.25|17.05|17.26|17.06|17.25|17.05|3
1651517800000|2022-05-02 18:56:40|17.24|17.04|17.24|17.04|17.25|17.05|17.24|17.04|3
1651517810000|2022-05-02 18:56:50|17.25|17.05|17.25|17.05|17.25|17.05|17.25|17.05|1
1651517840000|2022-05-02 18:57:20|17.26|17.06|17.26|17.06|17.26|17.06|17.26|17.06|1
1651517870000|2022-05-02 18:57:50|17.25|17.05|17.26|17.06|17.26|17.06|17.25|17.05|2
1651517880000|2022-05-02 18:58:00|17.25|17.05|17.26|17.06|17.26|17.06|17.25|17.05|4
1651517950000|2022-05-02 18:59:10|17.25|17.05|17.25|17.05|17.25|17.05|17.25|17.05|1
1651517980000|2022-05-02 18:59:40|17.26|17.06|17.27|17.07|17.27|17.07|17.25|17.05|4
1651517990000|2022-05-02 18:59:50|17.26|17.06|17.26|17.06|17.27|17.07|17.26|17.06|7
1651518000000|2022-05-02 19:00:00|17.27|17.07|17.27|17.07|17.27|17.07|17.27|17.07|1
1651518010000|2022-05-02 19:00:10|17.26|17.06|17.26|17.06|17.26|17.06|17.26|17.06|1
1651518040000|2022-05-02 19:00:40|17.27|17.07|17.27|17.07|17.27|17.07|17.27|17.07|1
1651518060000|2022-05-02 19:01:00|17.28|17.08|17.28|17.08|17.28|17.08|17.28|17.08|1
1651518090000|2022-05-02 19:01:30|17.27|17.07|17.27|17.07|17.27|17.07|17.27|17.07|1
1651518100000|2022-05-02 19:01:40|17.28|17.08|17.27|17.07|17.28|17.08|17.27|17.07|2
1651518110000|2022-05-02 19:01:50|17.28|17.08|17.27|17.07|17.28|17.08|17.27|17.07|2
1651518120000|2022-05-02 19:02:00|17.26|17.06|17.26|17.06|17.27|17.07|17.26|17.06|7
1651518130000|2022-05-02 19:02:10|17.27|17.07|17.25|17.05|17.27|17.07|17.25|17.05|7
1651518150000|2022-05-02 19:02:30|17.26|17.06|17.25|17.05|17.26|17.06|17.25|17.05|2
1651518160000|2022-05-02 19:02:40|17.26|17.06|17.26|17.06|17.26|17.06|17.26|17.06|1
1651518190000|2022-05-02 19:03:10|17.25|17.05|17.26|17.06|17.26|17.06|17.25|17.05|2
1651518200000|2022-05-02 19:03:20|17.27|17.07|17.27|17.07|17.27|17.07|17.26|17.06|5
1651518210000|2022-05-02 19:03:30|17.28|17.08|17.27|17.07|17.28|17.08|17.27|17.07|2
1651518250000|2022-05-02 19:04:10|17.28|17.08|17.28|17.08|17.28|17.08|17.27|17.07|9
1651518260000|2022-05-02 19:04:20|17.29|17.09|17.29|17.09|17.29|17.09|17.28|17.08|3
1651518270000|2022-05-02 19:04:30|17.28|17.08|17.28|17.08|17.29|17.09|17.28|17.08|3
1651518280000|2022-05-02 19:04:40|17.27|17.07|17.27|17.07|17.28|17.08|17.27|17.07|5
1651518290000|2022-05-02 19:04:50|17.28|17.08|17.27|17.07|17.28|17.08|17.27|17.07|6
1651518300000|2022-05-02 19:05:00|17.28|17.08|17.28|17.08|17.29|17.09|17.28|17.08|13
1651518310000|2022-05-02 19:05:10|17.29|17.09|17.29|17.09|17.29|17.09|17.29|17.09|1
1651518450000|2022-05-02 19:07:30|17.3|17.1|17.3|17.1|17.3|17.1|17.3|17.1|1
1651518480000|2022-05-02 19:08:00|17.29|17.09|17.29|17.09|17.29|17.09|17.29|17.09|1
1651518520000|2022-05-02 19:08:40|17.3|17.1|17.3|17.1|17.3|17.1|17.3|17.1|1
1651518570000|2022-05-02 19:09:30|17.31|17.11|17.32|17.12|17.32|17.12|17.3|17.1|4
1651518580000|2022-05-02 19:09:40|17.33|17.13|17.32|17.12|17.33|17.13|17.32|17.12|6
1651518590000|2022-05-02 19:09:50|17.31|17.11|17.31|17.11|17.32|17.12|17.31|17.11|3
1651518600000|2022-05-02 19:10:00|17.32|17.12|17.32|17.12|17.32|17.12|17.32|17.12|1
1651518610000|2022-05-02 19:10:10|17.33|17.13|17.33|17.13|17.33|17.13|17.33|17.13|1
1651518640000|2022-05-02 19:10:40|17.32|17.12|17.32|17.12|17.32|17.12|17.32|17.12|1
1651518660000|2022-05-02 19:11:00|17.33|17.13|17.33|17.13|17.33|17.13|17.33|17.13|1
1651518670000|2022-05-02 19:11:10|17.32|17.12|17.33|17.13|17.33|17.13|17.32|17.12|4
1651518680000|2022-05-02 19:11:20|17.34|17.14|17.33|17.13|17.34|17.14|17.33|17.13|2
1651518690000|2022-05-02 19:11:30|17.34|17.14|17.33|17.13|17.34|17.14|17.33|17.13|4
1651518700000|2022-05-02 19:11:40|17.34|17.14|17.33|17.13|17.34|17.14|17.33|17.13|10
1651518710000|2022-05-02 19:11:50|17.34|17.14|17.33|17.13|17.34|17.14|17.33|17.13|4
1651518720000|2022-05-02 19:12:00|17.34|17.14|17.33|17.13|17.34|17.14|17.33|17.13|4
1651518730000|2022-05-02 19:12:10|17.34|17.14|17.34|17.14|17.34|17.14|17.33|17.13|9
1651518750000|2022-05-02 19:12:30|17.33|17.13|17.34|17.14|17.34|17.14|17.33|17.13|4
1651518760000|2022-05-02 19:12:40|17.33|17.13|17.33|17.13|17.34|17.14|17.33|17.13|7
1651518770000|2022-05-02 19:12:50|17.34|17.14|17.34|17.14|17.35|17.15|17.34|17.14|5
1651518780000|2022-05-02 19:13:00|17.35|17.15|17.34|17.14|17.35|17.15|17.34|17.14|2
1651518790000|2022-05-02 19:13:10|17.35|17.15|17.35|17.15|17.35|17.15|17.35|17.15|1
1651518850000|2022-05-02 19:14:10|17.34|17.14|17.34|17.14|17.34|17.14|17.34|17.14|1
1651518870000|2022-05-02 19:14:30|17.35|17.15|17.35|17.15|17.35|17.15|17.35|17.15|1
1651518880000|2022-05-02 19:14:40|17.34|17.14|17.34|17.14|17.34|17.14|17.34|17.14|1
1651518970000|2022-05-02 19:16:10|17.35|17.15|17.35|17.15|17.35|17.15|17.35|17.15|1
1651518980000|2022-05-02 19:16:20|17.34|17.14|17.34|17.14|17.34|17.14|17.34|17.14|1
1651519020000|2022-05-02 19:17:00|17.33|17.13|17.33|17.13|17.34|17.14|17.33|17.13|3
1651519080000|2022-05-02 19:18:00|17.34|17.14|17.34|17.14|17.34|17.14|17.33|17.13|3
1651519090000|2022-05-02 19:18:10|17.33|17.13|17.33|17.13|17.33|17.13|17.33|17.13|1
1651519100000|2022-05-02 19:18:20|17.34|17.14|17.33|17.13|17.34|17.14|17.33|17.13|2
1651519120000|2022-05-02 19:18:40|17.34|17.14|17.33|17.13|17.34|17.14|17.33|17.13|8
1651519130000|2022-05-02 19:18:50|17.34|17.14|17.34|17.14|17.34|17.14|17.33|17.13|3
1651519160000|2022-05-02 19:19:20|17.33|17.13|17.33|17.13|17.34|17.14|17.33|17.13|3
1651519170000|2022-05-02 19:19:30|17.34|17.14|17.34|17.14|17.34|17.14|17.33|17.13|3
1651519190000|2022-05-02 19:19:50|17.33|17.13|17.33|17.13|17.33|17.13|17.33|17.13|1
1651519200000|2022-05-02 19:20:00|17.34|17.14|17.34|17.14|17.34|17.14|17.33|17.13|5
1651519250000|2022-05-02 19:20:50|17.35|17.15|17.35|17.15|17.35|17.15|17.34|17.14|3
1651519360000|2022-05-02 19:22:40|17.36|17.16|17.35|17.15|17.36|17.16|17.35|17.15|2
1651519370000|2022-05-02 19:22:50|17.34|17.14|17.34|17.14|17.35|17.15|17.34|17.14|3
1651519390000|2022-05-02 19:23:10|17.35|17.15|17.35|17.15|17.35|17.15|17.35|17.15|1
1651519410000|2022-05-02 19:23:30|17.36|17.16|17.36|17.16|17.36|17.16|17.36|17.16|1
1651519420000|2022-05-02 19:23:40|17.35|17.15|17.36|17.16|17.36|17.16|17.35|17.15|6
1651519430000|2022-05-02 19:23:50|17.35|17.15|17.36|17.16|17.36|17.16|17.35|17.15|2
1651519450000|2022-05-02 19:24:10|17.37|17.17|17.36|17.16|17.37|17.17|17.36|17.16|2
1651519460000|2022-05-02 19:24:20|17.37|17.17|17.38|17.18|17.38|17.18|17.37|17.17|2
1651519470000|2022-05-02 19:24:30|17.39|17.19|17.39|17.19|17.39|17.19|17.38|17.18|5
1651519480000|2022-05-02 19:24:40|17.4|17.2|17.41|17.21|17.41|17.21|17.4|17.2|4
1651519490000|2022-05-02 19:24:50|17.4|17.2|17.41|17.21|17.41|17.21|17.4|17.2|2
1651519500000|2022-05-02 19:25:00|17.4|17.2|17.4|17.2|17.41|17.21|17.4|17.2|3
1651519510000|2022-05-02 19:25:10|17.39|17.19|17.39|17.19|17.4|17.2|17.39|17.19|3
1651519520000|2022-05-02 19:25:20|17.4|17.2|17.39|17.19|17.4|17.2|17.39|17.19|8
1651519530000|2022-05-02 19:25:30|17.4|17.2|17.39|17.19|17.4|17.2|17.39|17.19|6
1651519560000|2022-05-02 19:26:00|17.4|17.2|17.39|17.19|17.4|17.2|17.39|17.19|2
1651519620000|2022-05-02 19:27:00|17.38|17.18|17.38|17.18|17.39|17.19|17.38|17.18|11
1651519630000|2022-05-02 19:27:10|17.37|17.17|17.38|17.18|17.38|17.18|17.37|17.17|2
1651519650000|2022-05-02 19:27:30|17.39|17.19|17.39|17.19|17.39|17.19|17.39|17.19|1
1651519660000|2022-05-02 19:27:40|17.38|17.18|17.38|17.18|17.39|17.19|17.38|17.18|3
1651519670000|2022-05-02 19:27:50|17.39|17.19|17.38|17.18|17.39|17.19|17.38|17.18|4
1651519680000|2022-05-02 19:28:00|17.39|17.19|17.39|17.19|17.39|17.19|17.39|17.19|1
1651519700000|2022-05-02 19:28:20|17.4|17.2|17.39|17.19|17.4|17.2|17.39|17.19|2
1651519740000|2022-05-02 19:29:00|17.38|17.18|17.38|17.18|17.38|17.18|17.38|17.18|1
1651519750000|2022-05-02 19:29:10|17.37|17.17|17.37|17.17|17.37|17.17|17.37|17.17|1
1651519780000|2022-05-02 19:29:40|17.38|17.18|17.38|17.18|17.38|17.18|17.38|17.18|1
1651519800000|2022-05-02 19:30:00|17.39|17.19|17.39|17.19|17.39|17.19|17.39|17.19|1
1651519810000|2022-05-02 19:30:10|17.4|17.2|17.41|17.21|17.41|17.21|17.4|17.2|2
1651519830000|2022-05-02 19:30:30|17.42|17.22|17.41|17.21|17.42|17.22|17.41|17.21|2
1651519840000|2022-05-02 19:30:40|17.42|17.22|17.41|17.21|17.42|17.22|17.41|17.21|2
1651519850000|2022-05-02 19:30:50|17.4|17.2|17.4|17.2|17.41|17.21|17.4|17.2|15
1651519860000|2022-05-02 19:31:00|17.41|17.21|17.41|17.21|17.41|17.21|17.4|17.2|5
1651519920000|2022-05-02 19:32:00|17.4|17.2|17.4|17.2|17.4|17.2|17.4|17.2|1
1651519930000|2022-05-02 19:32:10|17.41|17.21|17.4|17.2|17.41|17.21|17.4|17.2|2
1651519980000|2022-05-02 19:33:00|17.41|17.21|17.4|17.2|17.41|17.21|17.4|17.2|4
1651519990000|2022-05-02 19:33:10|17.39|17.19|17.39|17.19|17.4|17.2|17.39|17.19|3
1651520020000|2022-05-02 19:33:40|17.38|17.18|17.39|17.19|17.39|17.19|17.38|17.18|6
1651520030000|2022-05-02 19:33:50|17.38|17.18|17.38|17.18|17.39|17.19|17.38|17.18|7
1651520040000|2022-05-02 19:34:00|17.39|17.19|17.39|17.19|17.39|17.19|17.39|17.19|1
1651520050000|2022-05-02 19:34:10|17.38|17.18|17.4|17.2|17.4|17.2|17.38|17.18|3
1651520060000|2022-05-02 19:34:20|17.41|17.21|17.41|17.21|17.41|17.21|17.4|17.2|3
1651520070000|2022-05-02 19:34:30|17.42|17.22|17.42|17.22|17.42|17.22|17.42|17.22|1
1651520080000|2022-05-02 19:34:40|17.41|17.21|17.42|17.22|17.42|17.22|17.41|17.21|4
1651520100000|2022-05-02 19:35:00|17.43|17.23|17.43|17.23|17.43|17.23|17.42|17.22|3
1651520140000|2022-05-02 19:35:40|17.42|17.22|17.42|17.22|17.43|17.23|17.42|17.22|3
1651520150000|2022-05-02 19:35:50|17.43|17.23|17.42|17.22|17.43|17.23|17.42|17.22|2
1651520160000|2022-05-02 19:36:00|17.41|17.21|17.41|17.21|17.42|17.22|17.41|17.21|5
1651520170000|2022-05-02 19:36:10|17.4|17.2|17.41|17.21|17.41|17.21|17.4|17.2|4
1651520220000|2022-05-02 19:37:00|17.4|17.2|17.41|17.21|17.41|17.21|17.4|17.2|4
1651520250000|2022-05-02 19:37:30|17.4|17.2|17.39|17.19|17.41|17.21|17.39|17.19|4
1651520270000|2022-05-02 19:37:50|17.4|17.2|17.4|17.2|17.4|17.2|17.39|17.19|3
1651520290000|2022-05-02 19:38:10|17.41|17.21|17.41|17.21|17.41|17.21|17.4|17.2|3
1651520350000|2022-05-02 19:39:10|17.4|17.2|17.4|17.2|17.4|17.2|17.4|17.2|1
1651520400000|2022-05-02 19:40:00|17.41|17.21|17.4|17.2|17.41|17.21|17.4|17.2|2
1651520430000|2022-05-02 19:40:30|17.39|17.19|17.39|17.19|17.4|17.2|17.39|17.19|5
1651520440000|2022-05-02 19:40:40|17.4|17.2|17.39|17.19|17.4|17.2|17.39|17.19|8
1651520490000|2022-05-02 19:41:30|17.4|17.2|17.39|17.19|17.4|17.2|17.39|17.19|2
1651520500000|2022-05-02 19:41:40|17.4|17.2|17.4|17.2|17.4|17.2|17.4|17.2|1
1651520560000|2022-05-02 19:42:40|17.39|17.19|17.4|17.2|17.4|17.2|17.39|17.19|2
1651520590000|2022-05-02 19:43:10|17.39|17.19|17.4|17.2|17.4|17.2|17.39|17.19|2
1651520610000|2022-05-02 19:43:30|17.39|17.19|17.38|17.18|17.4|17.2|17.38|17.18|4
1651520620000|2022-05-02 19:43:40|17.39|17.19|17.38|17.18|17.39|17.19|17.38|17.18|10
1651520630000|2022-05-02 19:43:50|17.39|17.19|17.39|17.19|17.39|17.19|17.38|17.18|3
1651520640000|2022-05-02 19:44:00|17.38|17.18|17.38|17.18|17.38|17.18|17.38|17.18|1
1651520650000|2022-05-02 19:44:10|17.39|17.19|17.38|17.18|17.39|17.19|17.38|17.18|2
1651520670000|2022-05-02 19:44:30|17.37|17.17|17.37|17.17|17.38|17.18|17.37|17.17|3
1651520700000|2022-05-02 19:45:00|17.36|17.16|17.36|17.16|17.37|17.17|17.36|17.16|7
1651520710000|2022-05-02 19:45:10|17.37|17.17|17.37|17.17|17.37|17.17|17.37|17.17|1
1651520720000|2022-05-02 19:45:20|17.38|17.18|17.38|17.18|17.38|17.18|17.38|17.18|1
1651520740000|2022-05-02 19:45:40|17.39|17.19|17.39|17.19|17.39|17.19|17.39|17.19|1
1651520760000|2022-05-02 19:46:00|17.38|17.18|17.38|17.18|17.38|17.18|17.38|17.18|1
1651520790000|2022-05-02 19:46:30|17.39|17.19|17.39|17.19|17.39|17.19|17.39|17.19|1
1651520810000|2022-05-02 19:46:50|17.38|17.18|17.39|17.19|17.39|17.19|17.38|17.18|2
1651520820000|2022-05-02 19:47:00|17.38|17.18|17.39|17.19|17.39|17.19|17.38|17.18|2
1651520830000|2022-05-02 19:47:10|17.38|17.18|17.38|17.18|17.38|17.18|17.38|17.18|1
1651520910000|2022-05-02 19:48:30|17.37|17.17|17.37|17.17|17.38|17.18|17.37|17.17|3
1651520920000|2022-05-02 19:48:40|17.38|17.18|17.37|17.17|17.38|17.18|17.37|17.17|2
1651520960000|2022-05-02 19:49:20|17.38|17.18|17.39|17.19|17.39|17.19|17.38|17.18|4
1651520970000|2022-05-02 19:49:30|17.38|17.18|17.4|17.2|17.4|17.2|17.38|17.18|3
1651520980000|2022-05-02 19:49:40|17.41|17.21|17.42|17.22|17.42|17.22|17.41|17.21|2
1651520990000|2022-05-02 19:49:50|17.43|17.23|17.43|17.23|17.44|17.24|17.42|17.22|9
1651521000000|2022-05-02 19:50:00|17.44|17.24|17.43|17.23|17.44|17.24|17.43|17.23|2
1651521060000|2022-05-02 19:51:00|17.44|17.24|17.44|17.24|17.44|17.24|17.43|17.23|3
1651521080000|2022-05-02 19:51:20|17.43|17.23|17.43|17.23|17.43|17.23|17.43|17.23|1
1651521090000|2022-05-02 19:51:30|17.44|17.24|17.43|17.23|17.44|17.24|17.43|17.23|10
1651521100000|2022-05-02 19:51:40|17.44|17.24|17.44|17.24|17.44|17.24|17.43|17.23|5
1651521120000|2022-05-02 19:52:00|17.45|17.25|17.45|17.25|17.45|17.25|17.45|17.25|1
1651521180000|2022-05-02 19:53:00|17.44|17.24|17.44|17.24|17.45|17.25|17.44|17.24|3
1651521190000|2022-05-02 19:53:10|17.45|17.25|17.44|17.24|17.45|17.25|17.44|17.24|8
1651521200000|2022-05-02 19:53:20|17.45|17.25|17.45|17.25|17.45|17.25|17.44|17.24|5
1651521210000|2022-05-02 19:53:30|17.44|17.24|17.44|17.24|17.45|17.25|17.44|17.24|3
1651521240000|2022-05-02 19:54:00|17.43|17.23|17.44|17.24|17.44|17.24|17.43|17.23|2
1651521250000|2022-05-02 19:54:10|17.43|17.23|17.44|17.24|17.44|17.24|17.43|17.23|12
1651521260000|2022-05-02 19:54:20|17.43|17.23|17.44|17.24|17.44|17.24|17.43|17.23|12
1651521270000|2022-05-02 19:54:30|17.43|17.23|17.43|17.23|17.44|17.24|17.43|17.23|9
1651521280000|2022-05-02 19:54:40|17.44|17.24|17.43|17.23|17.44|17.24|17.43|17.23|10
1651521290000|2022-05-02 19:54:50|17.44|17.24|17.43|17.23|17.44|17.24|17.43|17.23|8
1651521300000|2022-05-02 19:55:00|17.44|17.24|17.43|17.23|17.44|17.24|17.43|17.23|6
1651521310000|2022-05-02 19:55:10|17.42|17.22|17.42|17.22|17.43|17.23|17.42|17.22|5
1651521340000|2022-05-02 19:55:40|17.43|17.23|17.43|17.23|17.43|17.23|17.43|17.23|1
1651521390000|2022-05-02 19:56:30|17.44|17.24|17.44|17.24|17.44|17.24|17.44|17.24|1
1651521410000|2022-05-02 19:56:50|17.43|17.23|17.43|17.23|17.44|17.24|17.43|17.23|3
1651521420000|2022-05-02 19:57:00|17.44|17.24|17.43|17.23|17.44|17.24|17.43|17.23|2
1651521430000|2022-05-02 19:57:10|17.44|17.24|17.43|17.23|17.44|17.24|17.43|17.23|2
1651521480000|2022-05-02 19:58:00|17.42|17.22|17.42|17.22|17.43|17.23|17.42|17.22|7
1651521490000|2022-05-02 19:58:10|17.43|17.23|17.43|17.23|17.43|17.23|17.42|17.22|3
1651521540000|2022-05-02 19:59:00|17.42|17.22|17.43|17.23|17.43|17.23|17.42|17.22|4
1651521550000|2022-05-02 19:59:10|17.42|17.22|17.42|17.22|17.43|17.23|17.42|17.22|7
1651521560000|2022-05-02 19:59:20|17.43|17.23|17.42|17.22|17.43|17.23|17.42|17.22|12
1651521570000|2022-05-02 19:59:30|17.41|17.21|17.42|17.22|17.42|17.22|17.41|17.21|4
1651521610000|2022-05-02 20:00:10|17.41|17.21|17.41|17.21|17.42|17.22|17.41|17.21|9
1651521620000|2022-05-02 20:00:20|17.42|17.22|17.41|17.21|17.42|17.22|17.41|17.21|2
1651521640000|2022-05-02 20:00:40|17.4|17.2|17.4|17.2|17.41|17.21|17.4|17.2|9
1651521650000|2022-05-02 20:00:50|17.41|17.21|17.4|17.2|17.41|17.21|17.4|17.2|2
1651521690000|2022-05-02 20:01:30|17.39|17.19|17.39|17.19|17.39|17.19|17.39|17.19|1
1651521700000|2022-05-02 20:01:40|17.38|17.18|17.38|17.18|17.38|17.18|17.38|17.18|1
1651521710000|2022-05-02 20:01:50|17.37|17.17|17.37|17.17|17.38|17.18|17.37|17.17|5
1651521720000|2022-05-02 20:02:00|17.36|17.16|17.36|17.16|17.36|17.16|17.36|17.16|1
1651521820000|2022-05-02 20:03:40|17.37|17.17|17.37|17.17|17.37|17.17|17.36|17.16|3
1651521830000|2022-05-02 20:03:50|17.36|17.16|17.37|17.17|17.37|17.17|17.36|17.16|2
1651521850000|2022-05-02 20:04:10|17.36|17.16|17.36|17.16|17.36|17.16|17.36|17.16|1
1651521860000|2022-05-02 20:04:20|17.35|17.15|17.35|17.15|17.36|17.16|17.35|17.15|3
1651521870000|2022-05-02 20:04:30|17.34|17.14|17.34|17.14|17.34|17.14|17.34|17.14|1
1651521900000|2022-05-02 20:05:00|17.33|17.13|17.33|17.13|17.33|17.13|17.33|17.13|1
1651521960000|2022-05-02 20:06:00|17.32|17.12|17.32|17.12|17.32|17.12|17.32|17.12|1
1651521990000|2022-05-02 20:06:30|17.31|17.11|17.31|17.11|17.31|17.11|17.31|17.11|1
1651522000000|2022-05-02 20:06:40|17.32|17.12|17.32|17.12|17.32|17.12|17.32|17.12|1
1651522040000|2022-05-02 20:07:20|17.31|17.11|17.31|17.11|17.31|17.11|17.31|17.11|1
1651522050000|2022-05-02 20:07:30|17.3|17.1|17.3|17.1|17.31|17.11|17.3|17.1|11
1651522150000|2022-05-02 20:09:10|17.29|17.09|17.29|17.09|17.3|17.1|17.29|17.09|5
1651522180000|2022-05-02 20:09:40|17.3|17.1|17.3|17.1|17.3|17.1|17.3|17.1|1
1651522190000|2022-05-02 20:09:50|17.31|17.11|17.31|17.11|17.31|17.11|17.3|17.1|3
1651522200000|2022-05-02 20:10:00|17.3|17.1|17.3|17.1|17.3|17.1|17.3|17.1|1
1651522240000|2022-05-02 20:10:40|17.29|17.09|17.29|17.09|17.29|17.09|17.29|17.09|1
1651522300000|2022-05-02 20:11:40|17.3|17.1|17.3|17.1|17.3|17.1|17.3|17.1|1
1651522340000|2022-05-02 20:12:20|17.29|17.09|17.3|17.1|17.3|17.1|17.29|17.09|2
1651522390000|2022-05-02 20:13:10|17.29|17.09|17.29|17.09|17.29|17.09|17.29|17.09|1
1651522410000|2022-05-02 20:13:30|17.3|17.1|17.32|17.12|17.33|17.13|17.29|17.09|6
1651522420000|2022-05-02 20:13:40|17.31|17.11|17.31|17.11|17.32|17.12|17.31|17.11|5
1651522490000|2022-05-02 20:14:50|17.3|17.1|17.31|17.11|17.31|17.11|17.3|17.1|2
1651522500000|2022-05-02 20:15:00|17.3|17.1|17.31|17.11|17.31|17.11|17.3|17.1|10
1651522510000|2022-05-02 20:15:10|17.32|17.12|17.32|17.12|17.32|17.12|17.31|17.11|3
1651522520000|2022-05-02 20:15:20|17.33|17.13|17.33|17.13|17.33|17.13|17.32|17.12|7
1651522540000|2022-05-02 20:15:40|17.32|17.12|17.32|17.12|17.32|17.12|17.32|17.12|1
1651522590000|2022-05-02 20:16:30|17.31|17.11|17.32|17.12|17.32|17.12|17.31|17.11|2
1651522670000|2022-05-02 20:17:50|17.33|17.13|17.32|17.12|17.33|17.13|17.32|17.12|2
1651522700000|2022-05-02 20:18:20|17.33|17.13|17.32|17.12|17.33|17.13|17.32|17.12|2
1651522750000|2022-05-02 20:19:10|17.33|17.13|17.33|17.13|17.33|17.13|17.32|17.12|3
1651522800000|2022-05-02 20:20:00|17.32|17.12|17.33|17.13|17.33|17.13|17.32|17.12|4
1651522810000|2022-05-02 20:20:10|17.32|17.12|17.32|17.12|17.32|17.12|17.32|17.12|1
1651522840000|2022-05-02 20:20:40|17.33|17.13|17.33|17.13|17.33|17.13|17.33|17.13|1
1651522850000|2022-05-02 20:20:50|17.32|17.12|17.32|17.12|17.33|17.13|17.32|17.12|3
1651522860000|2022-05-02 20:21:00|17.33|17.13|17.33|17.13|17.33|17.13|17.32|17.12|3
1651522870000|2022-05-02 20:21:10|17.32|17.12|17.33|17.13|17.33|17.13|17.32|17.12|2
1651522940000|2022-05-02 20:22:20|17.32|17.12|17.32|17.12|17.32|17.12|17.32|17.12|1
1651522950000|2022-05-02 20:22:30|17.31|17.11|17.32|17.12|17.32|17.12|17.31|17.11|2
1651523110000|2022-05-02 20:25:10|17.33|17.13|17.33|17.13|17.33|17.13|17.33|17.13|1
1651523120000|2022-05-02 20:25:20|17.32|17.12|17.32|17.12|17.33|17.13|17.32|17.12|7
1651523160000|2022-05-02 20:26:00|17.33|17.13|17.32|17.12|17.33|17.13|17.32|17.12|4
1651523190000|2022-05-02 20:26:30|17.33|17.13|17.33|17.13|17.33|17.13|17.33|17.13|1
1651523200000|2022-05-02 20:26:40|17.32|17.12|17.32|17.12|17.32|17.12|17.32|17.12|1
1651523220000|2022-05-02 20:27:00|17.33|17.13|17.32|17.12|17.33|17.13|17.32|17.12|2
1651523280000|2022-05-02 20:28:00|17.31|17.11|17.32|17.12|17.32|17.12|17.31|17.11|6
1651523290000|2022-05-02 20:28:10|17.31|17.11|17.32|17.12|17.32|17.12|17.31|17.11|6
1651523340000|2022-05-02 20:29:00|17.31|17.11|17.31|17.11|17.31|17.11|17.31|17.11|1
1651523400000|2022-05-02 20:30:00|17.32|17.12|17.32|17.12|17.32|17.12|17.32|17.12|1
1651523440000|2022-05-02 20:30:40|17.33|17.13|17.33|17.13|17.33|17.13|17.33|17.13|1
1651523690000|2022-05-02 20:34:50|17.34|17.14|17.34|17.14|17.34|17.14|17.34|17.14|1
1651523700000|2022-05-02 20:35:00|17.33|17.13|17.33|17.13|17.33|17.13|17.33|17.13|1
1651523770000|2022-05-02 20:36:10|17.34|17.14|17.34|17.14|17.34|17.14|17.34|17.14|1
1651523780000|2022-05-02 20:36:20|17.35|17.15|17.35|17.15|17.35|17.15|17.34|17.14|3
1651523820000|2022-05-02 20:37:00|17.36|17.16|17.35|17.15|17.36|17.16|17.35|17.15|2
1651523880000|2022-05-02 20:38:00|17.36|17.16|17.36|17.16|17.36|17.16|17.36|17.16|1
1651523890000|2022-05-02 20:38:10|17.35|17.15|17.35|17.15|17.35|17.15|17.35|17.15|1
1651524090000|2022-05-02 20:41:30|17.36|17.16|17.35|17.15|17.36|17.16|17.35|17.15|2
1651524100000|2022-05-02 20:41:40|17.36|17.16|17.36|17.16|17.36|17.16|17.35|17.15|3
1651524110000|2022-05-02 20:41:50|17.35|17.15|17.36|17.16|17.36|17.16|17.35|17.15|2
1651524160000|2022-05-02 20:42:40|17.35|17.15|17.36|17.16|17.36|17.16|17.35|17.15|4
1651524180000|2022-05-02 20:43:00|17.35|17.15|17.36|17.16|17.36|17.16|17.35|17.15|2
1651524200000|2022-05-02 20:43:20|17.35|17.15|17.35|17.15|17.36|17.16|17.35|17.15|3
1651524210000|2022-05-02 20:43:30|17.34|17.14|17.35|17.15|17.35|17.15|17.34|17.14|2
1651524220000|2022-05-02 20:43:40|17.34|17.14|17.35|17.15|17.35|17.15|17.34|17.14|2
1651524230000|2022-05-02 20:43:50|17.34|17.14|17.34|17.14|17.35|17.15|17.34|17.14|7
1651524300000|2022-05-02 20:45:00|17.33|17.13|17.33|17.13|17.34|17.14|17.33|17.13|3
1651524380000|2022-05-02 20:46:20|17.32|17.12|17.31|17.11|17.32|17.12|17.31|17.11|2
1651524390000|2022-05-02 20:46:30|17.3|17.1|17.3|17.1|17.3|17.1|17.3|17.1|1
1651524420000|2022-05-02 20:47:00|17.29|17.09|17.29|17.09|17.3|17.1|17.28|17.08|5
1651524430000|2022-05-02 20:47:10|17.28|17.08|17.28|17.08|17.28|17.08|17.28|17.08|1
1651524460000|2022-05-02 20:47:40|17.29|17.09|17.29|17.09|17.29|17.09|17.29|17.09|1
1651524470000|2022-05-02 20:47:50|17.3|17.1|17.3|17.1|17.3|17.1|17.3|17.1|1
1651524500000|2022-05-02 20:48:20|17.29|17.09|17.29|17.09|17.3|17.1|17.29|17.09|13
1651524510000|2022-05-02 20:48:30|17.28|17.08|17.28|17.08|17.28|17.08|17.28|17.08|1
1651524520000|2022-05-02 20:48:40|17.29|17.09|17.29|17.09|17.29|17.09|17.28|17.08|5
1651524550000|2022-05-02 20:49:10|17.3|17.1|17.3|17.1|17.3|17.1|17.29|17.09|3
1651524570000|2022-05-02 20:49:30|17.29|17.09|17.3|17.1|17.3|17.1|17.29|17.09|2
1651524590000|2022-05-02 20:49:50|17.31|17.11|17.31|17.11|17.31|17.11|17.31|17.11|1
1651524640000|2022-05-02 20:50:40|17.3|17.1|17.3|17.1|17.3|17.1|17.3|17.1|1
1651524650000|2022-05-02 20:50:50|17.31|17.11|17.3|17.1|17.31|17.11|17.3|17.1|2
1651524720000|2022-05-02 20:52:00|17.29|17.09|17.29|17.09|17.3|17.1|17.29|17.09|3
1651524730000|2022-05-02 20:52:10|17.3|17.1|17.3|17.1|17.3|17.1|17.29|17.09|3
1651524740000|2022-05-02 20:52:20|17.29|17.09|17.3|17.1|17.31|17.11|17.29|17.09|4
1651524750000|2022-05-02 20:52:30|17.31|17.11|17.3|17.1|17.31|17.11|17.3|17.1|6
1651524780000|2022-05-02 20:53:00|17.31|17.11|17.31|17.11|17.31|17.11|17.31|17.11|1
1651524850000|2022-05-02 20:54:10|17.3|17.1|17.3|17.1|17.3|17.1|17.3|17.1|1
1651524900000|2022-05-02 20:55:00|17.31|17.11|17.31|17.11|17.31|17.11|17.31|17.11|1
1651524910000|2022-05-02 20:55:10|17.3|17.1|17.3|17.1|17.31|17.11|17.3|17.1|3
1651524960000|2022-05-02 20:56:00|17.31|17.11|17.31|17.11|17.31|17.11|17.31|17.11|1
1651525010000|2022-05-02 20:56:50|17.3|17.1|17.3|17.1|17.3|17.1|17.3|17.1|1
1651525040000|2022-05-02 20:57:20|17.31|17.11|17.31|17.11|17.31|17.11|17.3|17.1|5
1651525050000|2022-05-02 20:57:30|17.3|17.1|17.31|17.11|17.31|17.11|17.3|17.1|2
1651525080000|2022-05-02 20:58:00|17.3|17.1|17.3|17.1|17.3|17.1|17.3|17.1|1
1651525090000|2022-05-02 20:58:10|17.31|17.11|17.31|17.11|17.31|17.11|17.31|17.11|1
1651525110000|2022-05-02 20:58:30|17.3|17.1|17.3|17.1|17.3|17.1|17.3|17.1|1
1651525140000|2022-05-02 20:59:00|17.31|17.11|17.3|17.1|17.31|17.11|17.3|17.1|8
1651525150000|2022-05-02 20:59:10|17.31|17.11|17.3|17.1|17.31|17.11|17.3|17.1|12
1651525170000|2022-05-02 20:59:30|17.31|17.11|17.31|17.11|17.31|17.11|17.31|17.11|1
1651525180000|2022-05-02 20:59:40|17.3|17.1|17.31|17.11|17.31|17.11|17.3|17.1|2
1651525190000|2022-05-02 20:59:50|17.3|17.1|17.31|17.11|17.31|17.11|17.3|17.1|8
1651525310000|2022-05-02 21:01:50|17.3|17.1|17.3|17.1|17.3|17.1|17.3|17.1|1
1651525640000|2022-05-02 21:07:20|17.31|17.11|17.31|17.11|17.31|17.11|17.3|17.1|3
1651525650000|2022-05-02 21:07:30|17.3|17.1|17.3|17.1|17.3|17.1|17.3|17.1|1
1651525700000|2022-05-02 21:08:20|17.31|17.11|17.31|17.11|17.31|17.11|17.31|17.11|1
1651525710000|2022-05-02 21:08:30|17.3|17.1|17.3|17.1|17.3|17.1|17.3|17.1|1
1651525720000|2022-05-02 21:08:40|17.31|17.11|17.3|17.1|17.31|17.11|17.3|17.1|2
1651525730000|2022-05-02 21:08:50|17.31|17.11|17.31|17.11|17.31|17.11|17.3|17.1|5
1651525740000|2022-05-02 21:09:00|17.3|17.1|17.31|17.11|17.31|17.11|17.3|17.1|2
1651525810000|2022-05-02 21:10:10|17.3|17.1|17.3|17.1|17.3|17.1|17.3|17.1|1
1651525850000|2022-05-02 21:10:50|17.31|17.11|17.3|17.1|17.31|17.11|17.3|17.1|2
1651525940000|2022-05-02 21:12:20|17.31|17.11|17.31|17.11|17.31|17.11|17.31|17.11|1
1651525950000|2022-05-02 21:12:30|17.3|17.1|17.3|17.1|17.3|17.1|17.3|17.1|1
1651525960000|2022-05-02 21:12:40|17.31|17.11|17.31|17.11|17.31|17.11|17.3|17.1|5
1651525970000|2022-05-02 21:12:50|17.3|17.1|17.3|17.1|17.31|17.11|17.3|17.1|3
1651525990000|2022-05-02 21:13:10|17.31|17.11|17.31|17.11|17.31|17.11|17.31|17.11|1
1651526000000|2022-05-02 21:13:20|17.3|17.1|17.31|17.11|17.31|17.11|17.3|17.1|2
1651526010000|2022-05-02 21:13:30|17.3|17.1|17.31|17.11|17.31|17.11|17.3|17.1|2
1651526020000|2022-05-02 21:13:40|17.32|17.12|17.33|17.13|17.33|17.13|17.31|17.11|6
1651526030000|2022-05-02 21:13:50|17.32|17.12|17.32|17.12|17.33|17.13|17.32|17.12|5
1651526040000|2022-05-02 21:14:00|17.33|17.13|17.34|17.14|17.34|17.14|17.33|17.13|2
1651526050000|2022-05-02 21:14:10|17.33|17.13|17.34|17.14|17.34|17.14|17.33|17.13|4
1651526060000|2022-05-02 21:14:20|17.33|17.13|17.34|17.14|17.34|17.14|17.33|17.13|6
1651526070000|2022-05-02 21:14:30|17.33|17.13|17.34|17.14|17.34|17.14|17.33|17.13|2
1651526080000|2022-05-02 21:14:40|17.33|17.13|17.34|17.14|17.34|17.14|17.33|17.13|14
1651526090000|2022-05-02 21:14:50|17.33|17.13|17.34|17.14|17.34|17.14|17.33|17.13|2
1651526100000|2022-05-02 21:15:00|17.33|17.13|17.33|17.13|17.34|17.14|17.33|17.13|9
1651526110000|2022-05-02 21:15:10|17.34|17.14|17.34|17.14|17.34|17.14|17.34|17.14|1
1651526120000|2022-05-02 21:15:20|17.33|17.13|17.33|17.13|17.34|17.14|17.33|17.13|3
1651526150000|2022-05-02 21:15:50|17.34|17.14|17.34|17.14|17.34|17.14|17.34|17.14|1
1651526220000|2022-05-02 21:17:00|17.35|17.15|17.36|17.16|17.36|17.16|17.35|17.15|2
1651526240000|2022-05-02 21:17:20|17.37|17.17|17.37|17.17|17.37|17.17|17.36|17.16|3
1651526260000|2022-05-02 21:17:40|17.38|17.18|17.38|17.18|17.38|17.18|17.38|17.18|1
1651526340000|2022-05-02 21:19:00|17.39|17.19|17.39|17.19|17.39|17.19|17.39|17.19|1
1651526440000|2022-05-02 21:20:40|17.4|17.2|17.4|17.2|17.4|17.2|17.4|17.2|1
1651526490000|2022-05-02 21:21:30|17.41|17.21|17.41|17.21|17.41|17.21|17.4|17.2|3
1651526540000|2022-05-02 21:22:20|17.4|17.2|17.4|17.2|17.41|17.21|17.4|17.2|3
1651526690000|2022-05-02 21:24:50|17.41|17.21|17.41|17.21|17.41|17.21|17.41|17.21|1
1651526720000|2022-05-02 21:25:20|17.42|17.22|17.42|17.22|17.42|17.22|17.42|17.22|1
1651526730000|2022-05-02 21:25:30|17.41|17.21|17.42|17.22|17.42|17.22|17.41|17.21|4
1651526760000|2022-05-02 21:26:00|17.43|17.23|17.42|17.22|17.43|17.23|17.42|17.22|2
1651526770000|2022-05-02 21:26:10|17.43|17.23|17.43|17.23|17.43|17.23|17.43|17.23|1
1651526780000|2022-05-02 21:26:20|17.44|17.24|17.44|17.24|17.44|17.24|17.44|17.24|1
1651527090000|2022-05-02 21:31:30|17.45|17.25|17.45|17.25|17.45|17.25|17.45|17.25|1
1651527110000|2022-05-02 21:31:50|17.46|17.26|17.46|17.26|17.46|17.26|17.46|17.26|1
1651527130000|2022-05-02 21:32:10|17.47|17.27|17.47|17.27|17.47|17.27|17.47|17.27|1
1651527370000|2022-05-02 21:36:10|17.46|17.26|17.46|17.26|17.47|17.27|17.46|17.26|13
1651527380000|2022-05-02 21:36:20|17.47|17.27|17.47|17.27|17.47|17.27|17.46|17.26|3
1651527390000|2022-05-02 21:36:30|17.46|17.26|17.46|17.26|17.47|17.27|17.46|17.26|5
1651527440000|2022-05-02 21:37:20|17.45|17.25|17.45|17.25|17.45|17.25|17.45|17.25|1
1651527450000|2022-05-02 21:37:30|17.46|17.26|17.46|17.26|17.46|17.26|17.46|17.26|1
1651527500000|2022-05-02 21:38:20|17.47|17.27|17.47|17.27|17.47|17.27|17.47|17.27|1
1651527510000|2022-05-02 21:38:30|17.46|17.26|17.47|17.27|17.47|17.27|17.46|17.26|2
1651527650000|2022-05-02 21:40:50|17.46|17.26|17.46|17.26|17.46|17.26|17.46|17.26|1
1651527740000|2022-05-02 21:42:20|17.47|17.27|17.47|17.27|17.47|17.27|17.47|17.27|1
1651527750000|2022-05-02 21:42:30|17.46|17.26|17.47|17.27|17.47|17.27|17.46|17.26|2
1651527760000|2022-05-02 21:42:40|17.46|17.26|17.46|17.26|17.46|17.26|17.46|17.26|1
1651527830000|2022-05-02 21:43:50|17.45|17.25|17.45|17.25|17.45|17.25|17.45|17.25|1
1651527850000|2022-05-02 21:44:10|17.46|17.26|17.45|17.25|17.46|17.26|17.45|17.25|6
1651527860000|2022-05-02 21:44:20|17.46|17.26|17.46|17.26|17.46|17.26|17.46|17.26|1
1651527960000|2022-05-02 21:46:00|17.45|17.25|17.45|17.25|17.46|17.26|17.45|17.25|3
1651527970000|2022-05-02 21:46:10|17.46|17.26|17.45|17.25|17.46|17.26|17.45|17.25|4
1651527980000|2022-05-02 21:46:20|17.46|17.26|17.45|17.25|17.46|17.26|17.45|17.25|2
1651528010000|2022-05-02 21:46:50|17.46|17.26|17.46|17.26|17.46|17.26|17.45|17.25|3
1651528020000|2022-05-02 21:47:00|17.45|17.25|17.45|17.25|17.45|17.25|17.45|17.25|1
1651528030000|2022-05-02 21:47:10|17.46|17.26|17.46|17.26|17.46|17.26|17.46|17.26|1
1651528340000|2022-05-02 21:52:20|17.45|17.25|17.45|17.25|17.45|17.25|17.45|17.25|1
1651528350000|2022-05-02 21:52:30|17.46|17.26|17.46|17.26|17.46|17.26|17.46|17.26|1
1651528390000|2022-05-02 21:53:10|17.47|17.27|17.47|17.27|17.47|17.27|17.47|17.27|1
1651528410000|2022-05-02 21:53:30|17.48|17.28|17.48|17.28|17.48|17.28|17.48|17.28|1
1651528540000|2022-05-02 21:55:40|17.49|17.29|17.49|17.29|17.49|17.29|17.48|17.28|3
1651528590000|2022-05-02 21:56:30|17.5|17.3|17.5|17.3|17.5|17.3|17.49|17.29|3
1651528600000|2022-05-02 21:56:40|17.49|17.29|17.5|17.3|17.5|17.3|17.49|17.29|2
1651528610000|2022-05-02 21:56:50|17.49|17.29|17.49|17.29|17.49|17.29|17.49|17.29|1
1651528630000|2022-05-02 21:57:10|17.5|17.3|17.5|17.3|17.5|17.3|17.5|17.3|1
1651528640000|2022-05-02 21:57:20|17.51|17.31|17.52|17.32|17.52|17.32|17.51|17.31|2
1651528660000|2022-05-02 21:57:40|17.53|17.33|17.54|17.34|17.54|17.34|17.53|17.33|2
1651528680000|2022-05-02 21:58:00|17.55|17.35|17.55|17.35|17.55|17.35|17.55|17.35|1
1651528750000|2022-05-02 21:59:10|17.54|17.34|17.53|17.33|17.55|17.35|17.53|17.33|7
1651528760000|2022-05-02 21:59:20|17.54|17.34|17.53|17.33|17.54|17.34|17.53|17.33|2
1651528770000|2022-05-02 21:59:30|17.54|17.34|17.54|17.34|17.54|17.34|17.53|17.33|3
1651528790000|2022-05-02 21:59:50|17.55|17.35|17.55|17.35|17.55|17.35|17.55|17.35|1
1651528800000|2022-05-02 22:00:00|17.56|17.36|17.56|17.36|17.56|17.36|17.56|17.36|1
1651528810000|2022-05-02 22:00:10|17.57|17.37|17.57|17.37|17.57|17.37|17.56|17.36|5
1651528850000|2022-05-02 22:00:50|17.58|17.38|17.58|17.38|17.58|17.38|17.57|17.37|3
1651528860000|2022-05-02 22:01:00|17.59|17.39|17.59|17.39|17.59|17.39|17.58|17.38|5
1651528870000|2022-05-02 22:01:10|17.58|17.38|17.59|17.39|17.59|17.39|17.58|17.38|2
1651528880000|2022-05-02 22:01:20|17.58|17.38|17.59|17.39|17.59|17.39|17.58|17.38|2
1651528890000|2022-05-02 22:01:30|17.58|17.38|17.58|17.38|17.59|17.39|17.58|17.38|3
1651528900000|2022-05-02 22:01:40|17.59|17.39|17.58|17.38|17.59|17.39|17.58|17.38|4
1651528920000|2022-05-02 22:02:00|17.57|17.37|17.57|17.37|17.58|17.38|17.57|17.37|7
1651528930000|2022-05-02 22:02:10|17.58|17.38|17.58|17.38|17.58|17.38|17.58|17.38|1
1651528970000|2022-05-02 22:02:50|17.57|17.37|17.57|17.37|17.57|17.37|17.57|17.37|1
1651529050000|2022-05-02 22:04:10|17.58|17.38|17.58|17.38|17.58|17.38|17.58|17.38|1
1651529160000|2022-05-02 22:06:00|17.59|17.39|17.58|17.38|17.59|17.39|17.58|17.38|6
1651529170000|2022-05-02 22:06:10|17.59|17.39|17.59|17.39|17.59|17.39|17.58|17.38|3
1651529180000|2022-05-02 22:06:20|17.58|17.38|17.59|17.39|17.59|17.39|17.58|17.38|2
1651529190000|2022-05-02 22:06:30|17.58|17.38|17.58|17.38|17.59|17.39|17.58|17.38|3
1651529330000|2022-05-02 22:08:50|17.57|17.37|17.57|17.37|17.57|17.37|17.57|17.37|1
1651529400000|2022-05-02 22:10:00|17.56|17.36|17.56|17.36|17.57|17.37|17.56|17.36|3
1651529410000|2022-05-02 22:10:10|17.57|17.37|17.56|17.36|17.57|17.37|17.56|17.36|6
1651529460000|2022-05-02 22:11:00|17.55|17.35|17.56|17.36|17.56|17.36|17.55|17.35|2
1651529480000|2022-05-02 22:11:20|17.57|17.37|17.56|17.36|17.57|17.37|17.56|17.36|2
1651529490000|2022-05-02 22:11:30|17.57|17.37|17.57|17.37|17.57|17.37|17.57|17.37|1
1651529510000|2022-05-02 22:11:50|17.58|17.38|17.57|17.37|17.58|17.38|17.57|17.37|6
1651529520000|2022-05-02 22:12:00|17.56|17.36|17.56|17.36|17.56|17.36|17.56|17.36|1
1651529530000|2022-05-02 22:12:10|17.57|17.37|17.56|17.36|17.57|17.37|17.56|17.36|6
1651529560000|2022-05-02 22:12:40|17.55|17.35|17.55|17.35|17.56|17.36|17.55|17.35|3
1651529620000|2022-05-02 22:13:40|17.54|17.34|17.55|17.35|17.55|17.35|17.54|17.34|4
1651529680000|2022-05-02 22:14:40|17.56|17.36|17.56|17.36|17.56|17.36|17.56|17.36|1
1651529690000|2022-05-02 22:14:50|17.57|17.37|17.58|17.38|17.58|17.38|17.57|17.37|4
1651529700000|2022-05-02 22:15:00|17.57|17.37|17.59|17.39|17.6|17.4|17.57|17.37|9
1651529710000|2022-05-02 22:15:10|17.6|17.4|17.59|17.39|17.6|17.4|17.59|17.39|2
1651529720000|2022-05-02 22:15:20|17.58|17.38|17.59|17.39|17.59|17.39|17.58|17.38|2
1651529740000|2022-05-02 22:15:40|17.58|17.38|17.59|17.39|17.6|17.4|17.58|17.38|4
1651529750000|2022-05-02 22:15:50|17.58|17.38|17.6|17.4|17.61|17.41|17.58|17.38|6
1651529760000|2022-05-02 22:16:00|17.59|17.39|17.59|17.39|17.59|17.39|17.59|17.39|1
1651529770000|2022-05-02 22:16:10|17.58|17.38|17.56|17.36|17.59|17.39|17.56|17.36|9
1651529780000|2022-05-02 22:16:20|17.57|17.37|17.58|17.38|17.58|17.38|17.57|17.37|10
1651529790000|2022-05-02 22:16:30|17.59|17.39|17.59|17.39|17.59|17.39|17.59|17.39|1
1651529800000|2022-05-02 22:16:40|17.58|17.38|17.6|17.4|17.6|17.4|17.58|17.38|7
1651529810000|2022-05-02 22:16:50|17.59|17.39|17.6|17.4|17.6|17.4|17.59|17.39|4
1651529850000|2022-05-02 22:17:30|17.59|17.39|17.59|17.39|17.59|17.39|17.59|17.39|1
1651529860000|2022-05-02 22:17:40|17.58|17.38|17.58|17.38|17.58|17.38|17.58|17.38|1
1651529870000|2022-05-02 22:17:50|17.57|17.37|17.57|17.37|17.57|17.37|17.57|17.37|1
1651529880000|2022-05-02 22:18:00|17.58|17.38|17.57|17.37|17.58|17.38|17.57|17.37|4
1651529890000|2022-05-02 22:18:10|17.58|17.38|17.58|17.38|17.58|17.38|17.57|17.37|5
1651529900000|2022-05-02 22:18:20|17.57|17.37|17.58|17.38|17.58|17.38|17.57|17.37|2
1651529910000|2022-05-02 22:18:30|17.57|17.37|17.58|17.38|17.58|17.38|17.57|17.37|6
1651529920000|2022-05-02 22:18:40|17.57|17.37|17.57|17.37|17.57|17.37|17.57|17.37|1
1651529990000|2022-05-02 22:19:50|17.56|17.36|17.56|17.36|17.56|17.36|17.56|17.36|1
1651530000000|2022-05-02 22:20:00|17.55|17.35|17.54|17.34|17.56|17.36|17.54|17.34|4
1651530010000|2022-05-02 22:20:10|17.55|17.35|17.56|17.36|17.56|17.36|17.54|17.34|8
1651530020000|2022-05-02 22:20:20|17.55|17.35|17.56|17.36|17.56|17.36|17.55|17.35|2
1651530030000|2022-05-02 22:20:30|17.55|17.35|17.56|17.36|17.56|17.36|17.55|17.35|2
1651530060000|2022-05-02 22:21:00|17.55|17.35|17.55|17.35|17.56|17.36|17.55|17.35|3
1651530070000|2022-05-02 22:21:10|17.56|17.36|17.56|17.36|17.56|17.36|17.56|17.36|1
1651530080000|2022-05-02 22:21:20|17.55|17.35|17.56|17.36|17.56|17.36|17.55|17.35|2
1651530100000|2022-05-02 22:21:40|17.55|17.35|17.55|17.35|17.55|17.35|17.55|17.35|1
1651530110000|2022-05-02 22:21:50|17.56|17.36|17.56|17.36|17.56|17.36|17.56|17.36|1
1651530170000|2022-05-02 22:22:50|17.55|17.35|17.55|17.35|17.56|17.36|17.55|17.35|3
1651530200000|2022-05-02 22:23:20|17.54|17.34|17.55|17.35|17.55|17.35|17.54|17.34|2
1651530210000|2022-05-02 22:23:30|17.54|17.34|17.54|17.34|17.55|17.35|17.54|17.34|5
1651530230000|2022-05-02 22:23:50|17.55|17.35|17.55|17.35|17.55|17.35|17.54|17.34|5
1651530270000|2022-05-02 22:24:30|17.54|17.34|17.54|17.34|17.54|17.34|17.54|17.34|1
1651530280000|2022-05-02 22:24:40|17.55|17.35|17.55|17.35|17.55|17.35|17.55|17.35|1
1651530290000|2022-05-02 22:24:50|17.54|17.34|17.54|17.34|17.54|17.34|17.54|17.34|1
1651530380000|2022-05-02 22:26:20|17.55|17.35|17.55|17.35|17.55|17.35|17.55|17.35|1
1651530410000|2022-05-02 22:26:50|17.54|17.34|17.54|17.34|17.54|17.34|17.54|17.34|1
1651530420000|2022-05-02 22:27:00|17.55|17.35|17.55|17.35|17.55|17.35|17.55|17.35|1
1651530450000|2022-05-02 22:27:30|17.54|17.34|17.55|17.35|17.55|17.35|17.54|17.34|6
1651530530000|2022-05-02 22:28:50|17.54|17.34|17.54|17.34|17.55|17.35|17.54|17.34|9
1651530540000|2022-05-02 22:29:00|17.55|17.35|17.54|17.34|17.55|17.35|17.54|17.34|4
1651530550000|2022-05-02 22:29:10|17.55|17.35|17.55|17.35|17.55|17.35|17.55|17.35|1
1651530600000|2022-05-02 22:30:00|17.54|17.34|17.54|17.34|17.55|17.35|17.54|17.34|3
1651530620000|2022-05-02 22:30:20|17.55|17.35|17.54|17.34|17.55|17.35|17.54|17.34|2
1651530630000|2022-05-02 22:30:30|17.55|17.35|17.55|17.35|17.55|17.35|17.54|17.34|11
1651530640000|2022-05-02 22:30:40|17.54|17.34|17.54|17.34|17.55|17.35|17.54|17.34|3
1651530720000|2022-05-02 22:32:00|17.53|17.33|17.53|17.33|17.53|17.33|17.53|17.33|1
1651530730000|2022-05-02 22:32:10|17.54|17.34|17.54|17.34|17.54|17.34|17.53|17.33|3
1651530790000|2022-05-02 22:33:10|17.53|17.33|17.54|17.34|17.54|17.34|17.53|17.33|2
1651530800000|2022-05-02 22:33:20|17.53|17.33|17.53|17.33|17.53|17.33|17.53|17.33|1
1651530810000|2022-05-02 22:33:30|17.54|17.34|17.54|17.34|17.54|17.34|17.53|17.33|3
1651530820000|2022-05-02 22:33:40|17.53|17.33|17.53|17.33|17.54|17.34|17.53|17.33|5
1651530850000|2022-05-02 22:34:10|17.52|17.32|17.52|17.32|17.52|17.32|17.52|17.32|1
1651530860000|2022-05-02 22:34:20|17.51|17.31|17.51|17.31|17.52|17.32|17.51|17.31|5
1651530870000|2022-05-02 22:34:30|17.52|17.32|17.52|17.32|17.52|17.32|17.52|17.32|1
1651530880000|2022-05-02 22:34:40|17.53|17.33|17.53|17.33|17.53|17.33|17.52|17.32|7
1651530890000|2022-05-02 22:34:50|17.52|17.32|17.52|17.32|17.53|17.33|17.52|17.32|7
1651530900000|2022-05-02 22:35:00|17.53|17.33|17.52|17.32|17.53|17.33|17.52|17.32|6
1651530910000|2022-05-02 22:35:10|17.51|17.31|17.52|17.32|17.52|17.32|17.51|17.31|2
1651530920000|2022-05-02 22:35:20|17.51|17.31|17.52|17.32|17.52|17.32|17.51|17.31|2
1651531020000|2022-05-02 22:37:00|17.51|17.31|17.51|17.31|17.51|17.31|17.51|17.31|1
1651531140000|2022-05-02 22:39:00|17.5|17.3|17.5|17.3|17.5|17.3|17.5|17.3|1
1651531200000|2022-05-02 22:40:00|17.49|17.29|17.49|17.29|17.49|17.29|17.49|17.29|1
1651531230000|2022-05-02 22:40:30|17.5|17.3|17.5|17.3|17.5|17.3|17.49|17.29|7
1651531250000|2022-05-02 22:40:50|17.49|17.29|17.5|17.3|17.5|17.3|17.49|17.29|2
1651531300000|2022-05-02 22:41:40|17.49|17.29|17.49|17.29|17.49|17.29|17.49|17.29|1
1651531310000|2022-05-02 22:41:50|17.5|17.3|17.49|17.29|17.5|17.3|17.49|17.29|2
1651531380000|2022-05-02 22:43:00|17.5|17.3|17.5|17.3|17.5|17.3|17.49|17.29|9
1651531400000|2022-05-02 22:43:20|17.49|17.29|17.49|17.29|17.5|17.3|17.49|17.29|3
1651531520000|2022-05-02 22:45:20|17.5|17.3|17.5|17.3|17.5|17.3|17.49|17.29|3
1651531560000|2022-05-02 22:46:00|17.49|17.29|17.49|17.29|17.5|17.3|17.49|17.29|3
1651531600000|2022-05-02 22:46:40|17.48|17.28|17.48|17.28|17.48|17.28|17.48|17.28|1
1651531610000|2022-05-02 22:46:50|17.47|17.27|17.48|17.28|17.48|17.28|17.47|17.27|2
1651531620000|2022-05-02 22:47:00|17.47|17.27|17.47|17.27|17.47|17.27|17.47|17.27|1
1651531640000|2022-05-02 22:47:20|17.46|17.26|17.46|17.26|17.47|17.27|17.46|17.26|3
1651531680000|2022-05-02 22:48:00|17.47|17.27|17.46|17.26|17.47|17.27|17.46|17.26|2
1651531690000|2022-05-02 22:48:10|17.47|17.27|17.47|17.27|17.47|17.27|17.46|17.26|3
1651531740000|2022-05-02 22:49:00|17.46|17.26|17.46|17.26|17.47|17.27|17.46|17.26|5
1651531890000|2022-05-02 22:51:30|17.47|17.27|17.47|17.27|17.47|17.27|17.46|17.26|5
1651531940000|2022-05-02 22:52:20|17.46|17.26|17.47|17.27|17.47|17.27|17.46|17.26|2
1651531960000|2022-05-02 22:52:40|17.46|17.26|17.46|17.26|17.46|17.26|17.46|17.26|1
1651531970000|2022-05-02 22:52:50|17.47|17.27|17.47|17.27|17.47|17.27|17.46|17.26|3
1651531980000|2022-05-02 22:53:00|17.46|17.26|17.46|17.26|17.46|17.26|17.46|17.26|1
1651532050000|2022-05-02 22:54:10|17.45|17.25|17.45|17.25|17.45|17.25|17.45|17.25|1
1651532060000|2022-05-02 22:54:20|17.46|17.26|17.45|17.25|17.46|17.26|17.45|17.25|4
1651532070000|2022-05-02 22:54:30|17.46|17.26|17.46|17.26|17.46|17.26|17.46|17.26|1
1651532080000|2022-05-02 22:54:40|17.47|17.27|17.46|17.26|17.47|17.27|17.46|17.26|2
1651532110000|2022-05-02 22:55:10|17.47|17.27|17.47|17.27|17.47|17.27|17.47|17.27|1
1651532120000|2022-05-02 22:55:20|17.46|17.26|17.47|17.27|17.47|17.27|17.46|17.26|4
1651532130000|2022-05-02 22:55:30|17.46|17.26|17.47|17.27|17.47|17.27|17.46|17.26|6
1651532140000|2022-05-02 22:55:40|17.46|17.26|17.47|17.27|17.47|17.27|17.46|17.26|2
1651532150000|2022-05-02 22:55:50|17.46|17.26|17.46|17.26|17.46|17.26|17.46|17.26|1
1651532160000|2022-05-02 22:56:00|17.45|17.25|17.45|17.25|17.46|17.26|17.45|17.25|3
1651532170000|2022-05-02 22:56:10|17.46|17.26|17.46|17.26|17.46|17.26|17.46|17.26|1
1651532180000|2022-05-02 22:56:20|17.45|17.25|17.45|17.25|17.46|17.26|17.45|17.25|3
1651532220000|2022-05-02 22:57:00|17.46|17.26|17.46|17.26|17.46|17.26|17.45|17.25|3
1651532240000|2022-05-02 22:57:20|17.45|17.25|17.46|17.26|17.46|17.26|17.45|17.25|2
1651532280000|2022-05-02 22:58:00|17.45|17.25|17.46|17.26|17.46|17.26|17.45|17.25|2
1651532290000|2022-05-02 22:58:10|17.45|17.25|17.45|17.25|17.46|17.26|17.45|17.25|3
1651532310000|2022-05-02 22:58:30|17.46|17.26|17.45|17.25|17.46|17.26|17.45|17.25|2
1651532320000|2022-05-02 22:58:40|17.46|17.26|17.45|17.25|17.46|17.26|17.45|17.25|2
1651532330000|2022-05-02 22:58:50|17.46|17.26|17.45|17.25|17.46|17.26|17.45|17.25|2
1651532340000|2022-05-02 22:59:00|17.46|17.26|17.45|17.25|17.46|17.26|17.45|17.25|2
1651532360000|2022-05-02 22:59:20|17.46|17.26|17.45|17.25|17.46|17.26|17.45|17.25|2
1651532370000|2022-05-02 22:59:30|17.46|17.26|17.45|17.25|17.46|17.26|17.45|17.25|2
1651532380000|2022-05-02 22:59:40|17.46|17.26|17.45|17.25|17.46|17.26|17.45|17.25|6
1651532390000|2022-05-02 22:59:50|17.46|17.26|17.46|17.26|17.46|17.26|17.46|17.26|1
1651532520000|2022-05-02 23:02:00|17.45|17.25|17.46|17.26|17.46|17.26|17.45|17.25|4
1651532570000|2022-05-02 23:02:50|17.45|17.25|17.45|17.25|17.45|17.25|17.45|17.25|1
1651532580000|2022-05-02 23:03:00|17.46|17.26|17.46|17.26|17.46|17.26|17.46|17.26|1
1651532600000|2022-05-02 23:03:20|17.47|17.27|17.47|17.27|17.47|17.27|17.47|17.27|1
1651532620000|2022-05-02 23:03:40|17.48|17.28|17.47|17.27|17.48|17.28|17.47|17.27|8
1651532630000|2022-05-02 23:03:50|17.48|17.28|17.48|17.28|17.48|17.28|17.47|17.27|3
1651532650000|2022-05-02 23:04:10|17.47|17.27|17.47|17.27|17.47|17.27|17.47|17.27|1
1651532660000|2022-05-02 23:04:20|17.46|17.26|17.47|17.27|17.47|17.27|17.46|17.26|2
1651532670000|2022-05-02 23:04:30|17.46|17.26|17.46|17.26|17.46|17.26|17.46|17.26|1
1651532680000|2022-05-02 23:04:40|17.47|17.27|17.47|17.27|17.47|17.27|17.47|17.27|1
1651532700000|2022-05-02 23:05:00|17.46|17.26|17.47|17.27|17.47|17.27|17.46|17.26|6
1651532720000|2022-05-02 23:05:20|17.48|17.28|17.48|17.28|17.48|17.28|17.48|17.28|1
1651532750000|2022-05-02 23:05:50|17.47|17.27|17.48|17.28|17.48|17.28|17.47|17.27|6
1651532790000|2022-05-02 23:06:30|17.47|17.27|17.47|17.27|17.48|17.28|17.47|17.27|3
1651532830000|2022-05-02 23:07:10|17.48|17.28|17.48|17.28|17.48|17.28|17.48|17.28|1
1651532930000|2022-05-02 23:08:50|17.47|17.27|17.48|17.28|17.48|17.28|17.47|17.27|2
1651533000000|2022-05-02 23:10:00|17.49|17.29|17.49|17.29|17.49|17.29|17.49|17.29|1
1651533040000|2022-05-02 23:10:40|17.5|17.3|17.5|17.3|17.5|17.3|17.49|17.29|3
1651533060000|2022-05-02 23:11:00|17.51|17.31|17.51|17.31|17.51|17.31|17.51|17.31|1
1651533070000|2022-05-02 23:11:10|17.5|17.3|17.51|17.31|17.51|17.31|17.5|17.3|6
1651533080000|2022-05-02 23:11:20|17.5|17.3|17.5|17.3|17.51|17.31|17.5|17.3|3
1651533090000|2022-05-02 23:11:30|17.49|17.29|17.49|17.29|17.49|17.29|17.49|17.29|1
1651533100000|2022-05-02 23:11:40|17.48|17.28|17.48|17.28|17.49|17.29|17.48|17.28|5
1651533110000|2022-05-02 23:11:50|17.49|17.29|17.48|17.28|17.49|17.29|17.48|17.28|2
1651533150000|2022-05-02 23:12:30|17.47|17.27|17.48|17.28|17.48|17.28|17.47|17.27|2
1651533190000|2022-05-02 23:13:10|17.49|17.29|17.49|17.29|17.49|17.29|17.48|17.28|3
1651533200000|2022-05-02 23:13:20|17.5|17.3|17.51|17.31|17.51|17.31|17.5|17.3|2
1651533210000|2022-05-02 23:13:30|17.5|17.3|17.5|17.3|17.51|17.31|17.5|17.3|5
1651533230000|2022-05-02 23:13:50|17.51|17.31|17.51|17.31|17.51|17.31|17.5|17.3|3
1651533260000|2022-05-02 23:14:20|17.5|17.3|17.5|17.3|17.5|17.3|17.5|17.3|1
1651533270000|2022-05-02 23:14:30|17.49|17.29|17.5|17.3|17.5|17.3|17.49|17.29|2
1651533340000|2022-05-02 23:15:40|17.51|17.31|17.51|17.31|17.51|17.31|17.5|17.3|3
1651533360000|2022-05-02 23:16:00|17.5|17.3|17.5|17.3|17.51|17.31|17.5|17.3|5
1651533370000|2022-05-02 23:16:10|17.51|17.31|17.51|17.31|17.51|17.31|17.5|17.3|5
1651533380000|2022-05-02 23:16:20|17.5|17.3|17.51|17.31|17.51|17.31|17.5|17.3|4
1651533390000|2022-05-02 23:16:30|17.5|17.3|17.51|17.31|17.51|17.31|17.5|17.3|2
1651533430000|2022-05-02 23:17:10|17.5|17.3|17.5|17.3|17.5|17.3|17.5|17.3|1
1651533440000|2022-05-02 23:17:20|17.49|17.29|17.49|17.29|17.49|17.29|17.49|17.29|1
1651533450000|2022-05-02 23:17:30|17.5|17.3|17.5|17.3|17.5|17.3|17.5|17.3|1
1651533470000|2022-05-02 23:17:50|17.51|17.31|17.51|17.31|17.51|17.31|17.5|17.3|3
1651533480000|2022-05-02 23:18:00|17.52|17.32|17.52|17.32|17.52|17.32|17.52|17.32|1
1651533560000|2022-05-02 23:19:20|17.51|17.31|17.51|17.31|17.51|17.31|17.51|17.31|1
1651533610000|2022-05-02 23:20:10|17.52|17.32|17.52|17.32|17.52|17.32|17.51|17.31|5
1651533620000|2022-05-02 23:20:20|17.51|17.31|17.51|17.31|17.52|17.32|17.51|17.31|7
1651533630000|2022-05-02 23:20:30|17.52|17.32|17.52|17.32|17.52|17.32|17.51|17.31|5
1651533640000|2022-05-02 23:20:40|17.53|17.33|17.53|17.33|17.53|17.33|17.52|17.32|5
1651533650000|2022-05-02 23:20:50|17.52|17.32|17.52|17.32|17.53|17.33|17.52|17.32|3
1651533660000|2022-05-02 23:21:00|17.53|17.33|17.53|17.33|17.53|17.33|17.52|17.32|3
1651533670000|2022-05-02 23:21:10|17.52|17.32|17.52|17.32|17.53|17.33|17.52|17.32|3
1651533690000|2022-05-02 23:21:30|17.53|17.33|17.52|17.32|17.53|17.33|17.52|17.32|2
1651533700000|2022-05-02 23:21:40|17.53|17.33|17.53|17.33|17.53|17.33|17.52|17.32|3
1651533720000|2022-05-02 23:22:00|17.54|17.34|17.53|17.33|17.54|17.34|17.53|17.33|2
1651533730000|2022-05-02 23:22:10|17.54|17.34|17.53|17.33|17.54|17.34|17.53|17.33|6
1651533740000|2022-05-02 23:22:20|17.54|17.34|17.53|17.33|17.54|17.34|17.53|17.33|2
1651533750000|2022-05-02 23:22:30|17.54|17.34|17.54|17.34|17.54|17.34|17.54|17.34|1
1651533840000|2022-05-02 23:24:00|17.53|17.33|17.53|17.33|17.54|17.34|17.53|17.33|5
1651533860000|2022-05-02 23:24:20|17.52|17.32|17.52|17.32|17.53|17.33|17.52|17.32|5
1651533880000|2022-05-02 23:24:40|17.53|17.33|17.52|17.32|17.53|17.33|17.52|17.32|2
1651533890000|2022-05-02 23:24:50|17.53|17.33|17.52|17.32|17.53|17.33|17.52|17.32|2
1651533900000|2022-05-02 23:25:00|17.53|17.33|17.52|17.32|17.53|17.33|17.52|17.32|6
1651533910000|2022-05-02 23:25:10|17.53|17.33|17.53|17.33|17.53|17.33|17.53|17.33|1
1651533930000|2022-05-02 23:25:30|17.52|17.32|17.53|17.33|17.53|17.33|17.52|17.32|2
1651533950000|2022-05-02 23:25:50|17.52|17.32|17.52|17.32|17.52|17.32|17.52|17.32|1
1651534010000|2022-05-02 23:26:50|17.53|17.33|17.53|17.33|17.53|17.33|17.53|17.33|1
1651534030000|2022-05-02 23:27:10|17.52|17.32|17.53|17.33|17.53|17.33|17.52|17.32|2
1651534060000|2022-05-02 23:27:40|17.52|17.32|17.53|17.33|17.53|17.33|17.52|17.32|2
1651534080000|2022-05-02 23:28:00|17.52|17.32|17.52|17.32|17.52|17.32|17.52|17.32|1
1651534090000|2022-05-02 23:28:10|17.53|17.33|17.53|17.33|17.53|17.33|17.53|17.33|1
1651534120000|2022-05-02 23:28:40|17.52|17.32|17.52|17.32|17.52|17.32|17.52|17.32|1
1651534130000|2022-05-02 23:28:50|17.53|17.33|17.53|17.33|17.53|17.33|17.53|17.33|1
1651534140000|2022-05-02 23:29:00|17.52|17.32|17.53|17.33|17.53|17.33|17.52|17.32|2
1651534160000|2022-05-02 23:29:20|17.52|17.32|17.52|17.32|17.52|17.32|17.52|17.32|1
1651534170000|2022-05-02 23:29:30|17.53|17.33|17.52|17.32|17.53|17.33|17.52|17.32|2
1651534240000|2022-05-02 23:30:40|17.53|17.33|17.52|17.32|17.53|17.33|17.52|17.32|2
1651534250000|2022-05-02 23:30:50|17.53|17.33|17.53|17.33|17.53|17.33|17.53|17.33|1
1651534310000|2022-05-02 23:31:50|17.54|17.34|17.53|17.33|17.54|17.34|17.53|17.33|2
1651534320000|2022-05-02 23:32:00|17.54|17.34|17.54|17.34|17.54|17.34|17.53|17.33|3
1651534330000|2022-05-02 23:32:10|17.53|17.33|17.54|17.34|17.54|17.34|17.53|17.33|2
1651534350000|2022-05-02 23:32:30|17.53|17.33|17.53|17.33|17.53|17.33|17.53|17.33|1
1651534390000|2022-05-02 23:33:10|17.52|17.32|17.52|17.32|17.53|17.33|17.52|17.32|3
1651534450000|2022-05-02 23:34:10|17.51|17.31|17.52|17.32|17.52|17.32|17.51|17.31|2
1651534530000|2022-05-02 23:35:30|17.51|17.31|17.52|17.32|17.52|17.32|17.51|17.31|4
1651534590000|2022-05-02 23:36:30|17.51|17.31|17.52|17.32|17.52|17.32|17.51|17.31|2
1651534600000|2022-05-02 23:36:40|17.51|17.31|17.51|17.31|17.52|17.32|17.51|17.31|3
1651534630000|2022-05-02 23:37:10|17.5|17.3|17.49|17.29|17.5|17.3|17.49|17.29|2
1651534640000|2022-05-02 23:37:20|17.48|17.28|17.48|17.28|17.48|17.28|17.48|17.28|1
1651534650000|2022-05-02 23:37:30|17.47|17.27|17.46|17.26|17.47|17.27|17.46|17.26|4
1651534660000|2022-05-02 23:37:40|17.47|17.27|17.47|17.27|17.47|17.27|17.47|17.27|1
1651534680000|2022-05-02 23:38:00|17.48|17.28|17.48|17.28|17.48|17.28|17.47|17.27|5
1651534720000|2022-05-02 23:38:40|17.47|17.27|17.47|17.27|17.47|17.27|17.47|17.27|1
1651534730000|2022-05-02 23:38:50|17.48|17.28|17.47|17.27|17.48|17.28|17.47|17.27|2
1651534800000|2022-05-02 23:40:00|17.48|17.28|17.47|17.27|17.48|17.28|17.47|17.27|6
1651534810000|2022-05-02 23:40:10|17.48|17.28|17.47|17.27|17.48|17.28|17.47|17.27|2
1651534840000|2022-05-02 23:40:40|17.48|17.28|17.48|17.28|17.48|17.28|17.48|17.28|1
1651534850000|2022-05-02 23:40:50|17.47|17.27|17.48|17.28|17.48|17.28|17.47|17.27|2
1651534860000|2022-05-02 23:41:00|17.47|17.27|17.47|17.27|17.48|17.28|17.47|17.27|5
1651534870000|2022-05-02 23:41:10|17.48|17.28|17.47|17.27|17.48|17.28|17.47|17.27|2
1651534880000|2022-05-02 23:41:20|17.48|17.28|17.48|17.28|17.48|17.28|17.48|17.28|1
1651534900000|2022-05-02 23:41:40|17.47|17.27|17.47|17.27|17.48|17.28|17.47|17.27|3
1651534940000|2022-05-02 23:42:20|17.46|17.26|17.46|17.26|17.46|17.26|17.46|17.26|1
1651534990000|2022-05-02 23:43:10|17.45|17.25|17.45|17.25|17.45|17.25|17.45|17.25|1
1651535000000|2022-05-02 23:43:20|17.46|17.26|17.45|17.25|17.46|17.26|17.45|17.25|2
1651535010000|2022-05-02 23:43:30|17.44|17.24|17.45|17.25|17.45|17.25|17.44|17.24|2
1651535110000|2022-05-02 23:45:10|17.46|17.26|17.46|17.26|17.46|17.26|17.45|17.25|3
1651535120000|2022-05-02 23:45:20|17.45|17.25|17.45|17.25|17.46|17.26|17.45|17.25|3
1651535140000|2022-05-02 23:45:40|17.46|17.26|17.45|17.25|17.46|17.26|17.45|17.25|2
1651535150000|2022-05-02 23:45:50|17.46|17.26|17.45|17.25|17.46|17.26|17.45|17.25|2
1651535160000|2022-05-02 23:46:00|17.46|17.26|17.46|17.26|17.46|17.26|17.46|17.26|1
1651535190000|2022-05-02 23:46:30|17.47|17.27|17.47|17.27|17.47|17.27|17.47|17.27|1
1651535240000|2022-05-02 23:47:20|17.46|17.26|17.46|17.26|17.47|17.27|17.46|17.26|9
1651535270000|2022-05-02 23:47:50|17.45|17.25|17.46|17.26|17.46|17.26|17.45|17.25|4
1651535340000|2022-05-02 23:49:00|17.45|17.25|17.44|17.24|17.45|17.25|17.44|17.24|2
1651535350000|2022-05-02 23:49:10|17.45|17.25|17.45|17.25|17.45|17.25|17.44|17.24|3
1651535400000|2022-05-02 23:50:00|17.44|17.24|17.45|17.25|17.45|17.25|17.44|17.24|2
1651535410000|2022-05-02 23:50:10|17.44|17.24|17.45|17.25|17.45|17.25|17.44|17.24|2
1651535420000|2022-05-02 23:50:20|17.44|17.24|17.45|17.25|17.45|17.25|17.44|17.24|4
1651535440000|2022-05-02 23:50:40|17.44|17.24|17.44|17.24|17.44|17.24|17.44|17.24|1
1651535480000|2022-05-02 23:51:20|17.45|17.25|17.45|17.25|17.45|17.25|17.45|17.25|1
1651535540000|2022-05-02 23:52:20|17.46|17.26|17.46|17.26|17.46|17.26|17.46|17.26|1
1651535770000|2022-05-02 23:56:10|17.47|17.27|17.46|17.26|17.47|17.27|17.46|17.26|2
1651535850000|2022-05-02 23:57:30|17.47|17.27|17.46|17.26|17.47|17.27|17.46|17.26|2
1651535950000|2022-05-02 23:59:10|17.45|17.25|17.45|17.25|17.45|17.25|17.45|17.25|1
1651535960000|2022-05-02 23:59:20|17.46|17.26|17.45|17.25|17.46|17.26|17.45|17.25|6
1651535970000|2022-05-02 23:59:30|17.46|17.26|17.46|17.26|17.46|17.26|17.45|17.25|9
1651535980000|2022-05-02 23:59:40|17.45|17.25|17.45|17.25|17.46|17.26|17.45|17.25|5
1651535990000|2022-05-02 23:59:50|17.46|17.26|17.46|17.26|17.46|17.26|17.45|17.25|7
1651536000000|2022-05-03 00:00:00|17.45|17.25|17.46|17.26|17.46|17.26|17.45|17.25|2
1651536020000|2022-05-03 00:00:20|17.47|17.27|17.47|17.27|17.47|17.27|17.46|17.26|3
1651536030000|2022-05-03 00:00:30|17.46|17.26|17.46|17.26|17.46|17.26|17.46|17.26|1
1651536070000|2022-05-03 00:01:10|17.47|17.27|17.47|17.27|17.47|17.27|17.47|17.27|1
1651536090000|2022-05-03 00:01:30|17.46|17.26|17.46|17.26|17.46|17.26|17.46|17.26|1
1651536130000|2022-05-03 00:02:10|17.45|17.25|17.45|17.25|17.45|17.25|17.45|17.25|1
1651536140000|2022-05-03 00:02:20|17.44|17.24|17.44|17.24|17.45|17.25|17.44|17.24|3
1651536150000|2022-05-03 00:02:30|17.43|17.23|17.44|17.24|17.44|17.24|17.43|17.23|4
1651536160000|2022-05-03 00:02:40|17.43|17.23|17.43|17.23|17.44|17.24|17.43|17.23|9
1651536170000|2022-05-03 00:02:50|17.42|17.22|17.44|17.24|17.44|17.24|17.42|17.22|3
1651536180000|2022-05-03 00:03:00|17.43|17.23|17.44|17.24|17.44|17.24|17.43|17.23|2
1651536190000|2022-05-03 00:03:10|17.43|17.23|17.44|17.24|17.44|17.24|17.43|17.23|2
1651536200000|2022-05-03 00:03:20|17.43|17.23|17.44|17.24|17.44|17.24|17.43|17.23|6
1651536210000|2022-05-03 00:03:30|17.45|17.25|17.45|17.25|17.45|17.25|17.45|17.25|1
1651536220000|2022-05-03 00:03:40|17.44|17.24|17.45|17.25|17.45|17.25|17.44|17.24|2
1651536230000|2022-05-03 00:03:50|17.44|17.24|17.45|17.25|17.45|17.25|17.44|17.24|2
1651536240000|2022-05-03 00:04:00|17.44|17.24|17.44|17.24|17.44|17.24|17.44|17.24|1
1651536250000|2022-05-03 00:04:10|17.43|17.23|17.44|17.24|17.44|17.24|17.43|17.23|2
1651536260000|2022-05-03 00:04:20|17.43|17.23|17.43|17.23|17.44|17.24|17.43|17.23|5
1651536270000|2022-05-03 00:04:30|17.42|17.22|17.42|17.22|17.42|17.22|17.42|17.22|1
1651536290000|2022-05-03 00:04:50|17.41|17.21|17.41|17.21|17.41|17.21|17.41|17.21|1
1651536300000|2022-05-03 00:05:00|17.4|17.2|17.41|17.21|17.41|17.21|17.4|17.2|2
1651536340000|2022-05-03 00:05:40|17.4|17.2|17.4|17.2|17.41|17.21|17.4|17.2|3
1651536380000|2022-05-03 00:06:20|17.39|17.19|17.39|17.19|17.39|17.19|17.39|17.19|1
1651536400000|2022-05-03 00:06:40|17.4|17.2|17.4|17.2|17.4|17.2|17.39|17.19|3
1651536410000|2022-05-03 00:06:50|17.39|17.19|17.4|17.2|17.4|17.2|17.39|17.19|2
1651536440000|2022-05-03 00:07:20|17.41|17.21|17.4|17.2|17.41|17.21|17.4|17.2|2
1651536450000|2022-05-03 00:07:30|17.41|17.21|17.41|17.21|17.41|17.21|17.41|17.21|1
1651536470000|2022-05-03 00:07:50|17.4|17.2|17.4|17.2|17.4|17.2|17.4|17.2|1
1651536500000|2022-05-03 00:08:20|17.39|17.19|17.39|17.19|17.4|17.2|17.39|17.19|5
1651536510000|2022-05-03 00:08:30|17.4|17.2|17.39|17.19|17.4|17.2|17.39|17.19|2
1651536530000|2022-05-03 00:08:50|17.4|17.2|17.4|17.2|17.4|17.2|17.39|17.19|3
1651536550000|2022-05-03 00:09:10|17.39|17.19|17.39|17.19|17.39|17.19|17.39|17.19|1
1651536560000|2022-05-03 00:09:20|17.4|17.2|17.4|17.2|17.4|17.2|17.4|17.2|1
1651536630000|2022-05-03 00:10:30|17.39|17.19|17.4|17.2|17.4|17.2|17.39|17.19|4
1651536640000|2022-05-03 00:10:40|17.39|17.19|17.4|17.2|17.4|17.2|17.39|17.19|2
1651536700000|2022-05-03 00:11:40|17.41|17.21|17.41|17.21|17.41|17.21|17.4|17.2|3
1651536710000|2022-05-03 00:11:50|17.4|17.2|17.41|17.21|17.41|17.21|17.4|17.2|2
1651536740000|2022-05-03 00:12:20|17.4|17.2|17.4|17.2|17.4|17.2|17.4|17.2|1
1651536750000|2022-05-03 00:12:30|17.41|17.21|17.4|17.2|17.41|17.21|17.4|17.2|4
1651536760000|2022-05-03 00:12:40|17.41|17.21|17.41|17.21|17.41|17.21|17.4|17.2|9
1651536770000|2022-05-03 00:12:50|17.4|17.2|17.4|17.2|17.41|17.21|17.4|17.2|5
1651536780000|2022-05-03 00:13:00|17.41|17.21|17.41|17.21|17.41|17.21|17.4|17.2|9
1651536790000|2022-05-03 00:13:10|17.4|17.2|17.4|17.2|17.41|17.21|17.4|17.2|7
1651536800000|2022-05-03 00:13:20|17.41|17.21|17.41|17.21|17.41|17.21|17.41|17.21|1
1651536810000|2022-05-03 00:13:30|17.4|17.2|17.4|17.2|17.41|17.21|17.4|17.2|3
1651536840000|2022-05-03 00:14:00|17.39|17.19|17.39|17.19|17.39|17.19|17.39|17.19|1
1651536870000|2022-05-03 00:14:30|17.38|17.18|17.39|17.19|17.39|17.19|17.38|17.18|2
1651536880000|2022-05-03 00:14:40|17.38|17.18|17.39|17.19|17.39|17.19|17.38|17.18|2
1651536900000|2022-05-03 00:15:00|17.38|17.18|17.39|17.19|17.39|17.19|17.38|17.18|2
1651536950000|2022-05-03 00:15:50|17.38|17.18|17.38|17.18|17.38|17.18|17.38|17.18|1
1651537020000|2022-05-03 00:17:00|17.37|17.17|17.36|17.16|17.37|17.17|17.36|17.16|2
1651537040000|2022-05-03 00:17:20|17.37|17.17|17.36|17.16|17.37|17.17|17.36|17.16|8
1651537060000|2022-05-03 00:17:40|17.37|17.17|17.37|17.17|17.37|17.17|17.36|17.16|5
1651537070000|2022-05-03 00:17:50|17.36|17.16|17.36|17.16|17.37|17.17|17.36|17.16|3
1651537080000|2022-05-03 00:18:00|17.37|17.17|17.37|17.17|17.37|17.17|17.37|17.17|1
1651537090000|2022-05-03 00:18:10|17.36|17.16|17.36|17.16|17.37|17.17|17.36|17.16|7
1651537130000|2022-05-03 00:18:50|17.35|17.15|17.35|17.15|17.35|17.15|17.35|17.15|1
1651537170000|2022-05-03 00:19:30|17.36|17.16|17.35|17.15|17.36|17.16|17.35|17.15|14
1651537180000|2022-05-03 00:19:40|17.36|17.16|17.36|17.16|17.36|17.16|17.35|17.15|3
1651537190000|2022-05-03 00:19:50|17.35|17.15|17.35|17.15|17.35|17.15|17.35|17.15|1
1651537200000|2022-05-03 00:20:00|17.36|17.16|17.36|17.16|17.36|17.16|17.36|17.16|1
1651537240000|2022-05-03 00:20:40|17.35|17.15|17.35|17.15|17.35|17.15|17.35|17.15|1
1651537370000|2022-05-03 00:22:50|17.36|17.16|17.35|17.15|17.36|17.16|17.35|17.15|4
1651537380000|2022-05-03 00:23:00|17.36|17.16|17.36|17.16|17.36|17.16|17.35|17.15|3
1651537550000|2022-05-03 00:25:50|17.37|17.17|17.37|17.17|17.37|17.17|17.37|17.17|1
1651537560000|2022-05-03 00:26:00|17.36|17.16|17.36|17.16|17.36|17.16|17.36|17.16|1
1651537600000|2022-05-03 00:26:40|17.37|17.17|17.37|17.17|17.37|17.17|17.37|17.17|1
1651537620000|2022-05-03 00:27:00|17.38|17.18|17.38|17.18|17.38|17.18|17.38|17.18|1
1651537630000|2022-05-03 00:27:10|17.37|17.17|17.37|17.17|17.38|17.18|17.37|17.17|3
1651537640000|2022-05-03 00:27:20|17.36|17.16|17.36|17.16|17.36|17.16|17.36|17.16|1
1651537700000|2022-05-03 00:28:20|17.37|17.17|17.37|17.17|17.37|17.17|17.37|17.17|1
1651537720000|2022-05-03 00:28:40|17.38|17.18|17.38|17.18|17.38|17.18|17.38|17.18|1
1651537730000|2022-05-03 00:28:50|17.37|17.17|17.37|17.17|17.38|17.18|17.37|17.17|5
1651537740000|2022-05-03 00:29:00|17.38|17.18|17.38|17.18|17.38|17.18|17.38|17.18|1
1651537750000|2022-05-03 00:29:10|17.37|17.17|17.37|17.17|17.37|17.17|17.37|17.17|1
1651537830000|2022-05-03 00:30:30|17.36|17.16|17.36|17.16|17.36|17.16|17.36|17.16|1
1651537920000|2022-05-03 00:32:00|17.37|17.17|17.37|17.17|17.37|17.17|17.36|17.16|3
1651537930000|2022-05-03 00:32:10|17.38|17.18|17.37|17.17|17.38|17.18|17.37|17.17|4
1651537940000|2022-05-03 00:32:20|17.38|17.18|17.37|17.17|17.38|17.18|17.37|17.17|10
1651537950000|2022-05-03 00:32:30|17.36|17.16|17.36|17.16|17.36|17.16|17.36|17.16|1
1651537980000|2022-05-03 00:33:00|17.37|17.17|17.36|17.16|17.37|17.17|17.36|17.16|2
1651537990000|2022-05-03 00:33:10|17.37|17.17|17.37|17.17|17.37|17.17|17.36|17.16|13
1651538000000|2022-05-03 00:33:20|17.36|17.16|17.37|17.17|17.37|17.17|17.36|17.16|2
1651538010000|2022-05-03 00:33:30|17.36|17.16|17.37|17.17|17.37|17.17|17.36|17.16|6
1651538020000|2022-05-03 00:33:40|17.36|17.16|17.36|17.16|17.37|17.17|17.36|17.16|9
1651538030000|2022-05-03 00:33:50|17.37|17.17|17.37|17.17|17.37|17.17|17.36|17.16|7
1651538070000|2022-05-03 00:34:30|17.36|17.16|17.37|17.17|17.37|17.17|17.36|17.16|4
1651538090000|2022-05-03 00:34:50|17.36|17.16|17.37|17.17|17.37|17.17|17.36|17.16|2
1651538100000|2022-05-03 00:35:00|17.36|17.16|17.37|17.17|17.37|17.17|17.36|17.16|2
1651538220000|2022-05-03 00:37:00|17.36|17.16|17.37|17.17|17.37|17.17|17.36|17.16|6
1651538230000|2022-05-03 00:37:10|17.36|17.16|17.37|17.17|17.37|17.17|17.36|17.16|2
1651538240000|2022-05-03 00:37:20|17.36|17.16|17.36|17.16|17.37|17.17|17.36|17.16|5
1651538250000|2022-05-03 00:37:30|17.37|17.17|17.37|17.17|17.37|17.17|17.37|17.17|1
1651538260000|2022-05-03 00:37:40|17.36|17.16|17.36|17.16|17.37|17.17|17.36|17.16|3
1651538390000|2022-05-03 00:39:50|17.37|17.17|17.37|17.17|17.37|17.17|17.36|17.16|11
1651538400000|2022-05-03 00:40:00|17.38|17.18|17.38|17.18|17.38|17.18|17.38|17.18|1
1651538410000|2022-05-03 00:40:10|17.37|17.17|17.38|17.18|17.38|17.18|17.37|17.17|4
1651538420000|2022-05-03 00:40:20|17.37|17.17|17.38|17.18|17.38|17.18|17.37|17.17|2
1651538430000|2022-05-03 00:40:30|17.37|17.17|17.38|17.18|17.38|17.18|17.37|17.17|4
1651538440000|2022-05-03 00:40:40|17.37|17.17|17.37|17.17|17.38|17.18|17.37|17.17|5
1651538460000|2022-05-03 00:41:00|17.36|17.16|17.36|17.16|17.37|17.17|17.36|17.16|3
1651538540000|2022-05-03 00:42:20|17.37|17.17|17.37|17.17|17.37|17.17|17.36|17.16|3
1651538550000|2022-05-03 00:42:30|17.36|17.16|17.37|17.17|17.37|17.17|17.36|17.16|10
1651538560000|2022-05-03 00:42:40|17.36|17.16|17.37|17.17|17.37|17.17|17.36|17.16|6
1651538570000|2022-05-03 00:42:50|17.36|17.16|17.36|17.16|17.36|17.16|17.36|17.16|1
1651538610000|2022-05-03 00:43:30|17.37|17.17|17.37|17.17|17.37|17.17|17.37|17.17|1
1651538620000|2022-05-03 00:43:40|17.36|17.16|17.36|17.16|17.36|17.16|17.36|17.16|1
1651538710000|2022-05-03 00:45:10|17.35|17.15|17.35|17.15|17.35|17.15|17.35|17.15|1
1651538720000|2022-05-03 00:45:20|17.36|17.16|17.35|17.15|17.36|17.16|17.35|17.15|4
1651538730000|2022-05-03 00:45:30|17.36|17.16|17.36|17.16|17.36|17.16|17.36|17.16|1
1651538800000|2022-05-03 00:46:40|17.37|17.17|17.37|17.17|17.37|17.17|17.37|17.17|1
1651538860000|2022-05-03 00:47:40|17.36|17.16|17.36|17.16|17.37|17.17|17.36|17.16|5
1651538890000|2022-05-03 00:48:10|17.35|17.15|17.35|17.15|17.35|17.15|17.35|17.15|1
1651538930000|2022-05-03 00:48:50|17.34|17.14|17.34|17.14|17.35|17.15|17.34|17.14|3
1651538940000|2022-05-03 00:49:00|17.35|17.15|17.35|17.15|17.35|17.15|17.35|17.15|1
1651538950000|2022-05-03 00:49:10|17.34|17.14|17.34|17.14|17.34|17.14|17.34|17.14|1
1651538960000|2022-05-03 00:49:20|17.35|17.15|17.35|17.15|17.35|17.15|17.35|17.15|1
1651539010000|2022-05-03 00:50:10|17.34|17.14|17.34|17.14|17.34|17.14|17.34|17.14|1
1651539130000|2022-05-03 00:52:10|17.35|17.15|17.35|17.15|17.35|17.15|17.34|17.14|3
1651539180000|2022-05-03 00:53:00|17.36|17.16|17.36|17.16|17.36|17.16|17.36|17.16|1
1651539200000|2022-05-03 00:53:20|17.37|17.17|17.38|17.18|17.38|17.18|17.37|17.17|2
1651539210000|2022-05-03 00:53:30|17.37|17.17|17.38|17.18|17.38|17.18|17.37|17.17|4
1651539220000|2022-05-03 00:53:40|17.39|17.19|17.39|17.19|17.39|17.19|17.39|17.19|1
1651539250000|2022-05-03 00:54:10|17.38|17.18|17.38|17.18|17.38|17.18|17.38|17.18|1
1651539270000|2022-05-03 00:54:30|17.37|17.17|17.37|17.17|17.37|17.17|17.37|17.17|1
1651539320000|2022-05-03 00:55:20|17.36|17.16|17.36|17.16|17.37|17.17|17.36|17.16|3
1651539400000|2022-05-03 00:56:40|17.35|17.15|17.36|17.16|17.36|17.16|17.35|17.15|2
1651539440000|2022-05-03 00:57:20|17.35|17.15|17.35|17.15|17.35|17.15|17.35|17.15|1
1651539450000|2022-05-03 00:57:30|17.36|17.16|17.36|17.16|17.36|17.16|17.36|17.16|1
1651539470000|2022-05-03 00:57:50|17.37|17.17|17.37|17.17|17.37|17.17|17.36|17.16|3
1651539620000|2022-05-03 01:00:20|17.36|17.16|17.37|17.17|17.37|17.17|17.36|17.16|2
1651539630000|2022-05-03 01:00:30|17.36|17.16|17.36|17.16|17.37|17.17|17.36|17.16|3
1651539640000|2022-05-03 01:00:40|17.37|17.17|17.37|17.17|17.37|17.17|17.37|17.17|1
1651539700000|2022-05-03 01:01:40|17.38|17.18|17.38|17.18|17.38|17.18|17.37|17.17|5
1651539710000|2022-05-03 01:01:50|17.37|17.17|17.38|17.18|17.38|17.18|17.37|17.17|2
1651539720000|2022-05-03 01:02:00|17.37|17.17|17.38|17.18|17.38|17.18|17.37|17.17|2
1651539770000|2022-05-03 01:02:50|17.39|17.19|17.38|17.18|17.39|17.19|17.38|17.18|4
1651539780000|2022-05-03 01:03:00|17.39|17.19|17.38|17.18|17.39|17.19|17.38|17.18|4
1651539790000|2022-05-03 01:03:10|17.39|17.19|17.38|17.18|17.39|17.19|17.38|17.18|4
1651539810000|2022-05-03 01:03:30|17.39|17.19|17.39|17.19|17.39|17.19|17.38|17.18|3
1651539820000|2022-05-03 01:03:40|17.38|17.18|17.39|17.19|17.39|17.19|17.38|17.18|2
1651539850000|2022-05-03 01:04:10|17.38|17.18|17.38|17.18|17.39|17.19|17.38|17.18|3
1651539860000|2022-05-03 01:04:20|17.39|17.19|17.39|17.19|17.39|17.19|17.39|17.19|1
1651539870000|2022-05-03 01:04:30|17.38|17.18|17.39|17.19|17.39|17.19|17.38|17.18|2
1651540010000|2022-05-03 01:06:50|17.38|17.18|17.38|17.18|17.38|17.18|17.38|17.18|1
1651540020000|2022-05-03 01:07:00|17.39|17.19|17.39|17.19|17.39|17.19|17.39|17.19|1
1651540060000|2022-05-03 01:07:40|17.38|17.18|17.38|17.18|17.38|17.18|17.38|17.18|1
1651540090000|2022-05-03 01:08:10|17.37|17.17|17.37|17.17|17.38|17.18|17.37|17.17|3
1651540120000|2022-05-03 01:08:40|17.36|17.16|17.36|17.16|17.36|17.16|17.36|17.16|1
1651540140000|2022-05-03 01:09:00|17.37|17.17|17.37|17.17|17.37|17.17|17.36|17.16|3
1651540170000|2022-05-03 01:09:30|17.36|17.16|17.36|17.16|17.37|17.17|17.36|17.16|3
1651540190000|2022-05-03 01:09:50|17.35|17.15|17.35|17.15|17.35|17.15|17.35|17.15|1
1651540200000|2022-05-03 01:10:00|17.36|17.16|17.36|17.16|17.36|17.16|17.36|17.16|1
1651540240000|2022-05-03 01:10:40|17.35|17.15|17.35|17.15|17.35|17.15|17.35|17.15|1
1651540250000|2022-05-03 01:10:50|17.34|17.14|17.35|17.15|17.35|17.15|17.34|17.14|2
1651540260000|2022-05-03 01:11:00|17.34|17.14|17.34|17.14|17.34|17.14|17.34|17.14|1
1651540270000|2022-05-03 01:11:10|17.35|17.15|17.35|17.15|17.35|17.15|17.35|17.15|1
1651540280000|2022-05-03 01:11:20|17.34|17.14|17.34|17.14|17.34|17.14|17.34|17.14|1
1651540290000|2022-05-03 01:11:30|17.35|17.15|17.35|17.15|17.35|17.15|17.34|17.14|3
1651540320000|2022-05-03 01:12:00|17.34|17.14|17.34|17.14|17.34|17.14|17.34|17.14|1
1651540360000|2022-05-03 01:12:40|17.35|17.15|17.35|17.15|17.35|17.15|17.35|17.15|1
1651540670000|2022-05-03 01:17:50|17.36|17.16|17.36|17.16|17.36|17.16|17.35|17.15|9
1651540750000|2022-05-03 01:19:10|17.35|17.15|17.35|17.15|17.35|17.15|17.35|17.15|1
1651540960000|2022-05-03 01:22:40|17.36|17.16|17.36|17.16|17.36|17.16|17.35|17.15|3
1651541170000|2022-05-03 01:26:10|17.37|17.17|17.36|17.16|17.37|17.17|17.36|17.16|2
1651541180000|2022-05-03 01:26:20|17.37|17.17|17.37|17.17|17.37|17.17|17.37|17.17|1
1651541230000|2022-05-03 01:27:10|17.36|17.16|17.36|17.16|17.36|17.16|17.36|17.16|1
1651541260000|2022-05-03 01:27:40|17.37|17.17|17.37|17.17|17.37|17.17|17.37|17.17|1
1651541290000|2022-05-03 01:28:10|17.36|17.16|17.36|17.16|17.36|17.16|17.36|17.16|1
1651541300000|2022-05-03 01:28:20|17.37|17.17|17.37|17.17|17.37|17.17|17.37|17.17|1
1651541310000|2022-05-03 01:28:30|17.36|17.16|17.37|17.17|17.37|17.17|17.36|17.16|2
1651541400000|2022-05-03 01:30:00|17.36|17.16|17.37|17.17|17.37|17.17|17.36|17.16|2
1651541410000|2022-05-03 01:30:10|17.38|17.18|17.38|17.18|17.38|17.18|17.38|17.18|1
1651541450000|2022-05-03 01:30:50|17.37|17.17|17.37|17.17|17.38|17.18|17.37|17.17|3
1651541460000|2022-05-03 01:31:00|17.38|17.18|17.38|17.18|17.38|17.18|17.37|17.17|3
1651541520000|2022-05-03 01:32:00|17.37|17.17|17.37|17.17|17.38|17.18|17.37|17.17|7
1651541530000|2022-05-03 01:32:10|17.38|17.18|17.38|17.18|17.38|17.18|17.37|17.17|5
1651541540000|2022-05-03 01:32:20|17.37|17.17|17.38|17.18|17.38|17.18|17.37|17.17|6
1651541600000|2022-05-03 01:33:20|17.39|17.19|17.4|17.2|17.4|17.2|17.39|17.19|6
1651541610000|2022-05-03 01:33:30|17.39|17.19|17.4|17.2|17.41|17.21|17.39|17.19|4
1651541660000|2022-05-03 01:34:20|17.41|17.21|17.42|17.22|17.42|17.22|17.41|17.21|2
1651541720000|2022-05-03 01:35:20|17.43|17.23|17.43|17.23|17.43|17.23|17.42|17.22|3
1651541730000|2022-05-03 01:35:30|17.42|17.22|17.42|17.22|17.42|17.22|17.42|17.22|1
1651541770000|2022-05-03 01:36:10|17.43|17.23|17.43|17.23|17.43|17.23|17.43|17.23|1
1651541780000|2022-05-03 01:36:20|17.44|17.24|17.43|17.23|17.44|17.24|17.43|17.23|2
1651541790000|2022-05-03 01:36:30|17.44|17.24|17.44|17.24|17.44|17.24|17.44|17.24|1
1651541800000|2022-05-03 01:36:40|17.45|17.25|17.45|17.25|17.45|17.25|17.45|17.25|1
1651541810000|2022-05-03 01:36:50|17.44|17.24|17.44|17.24|17.44|17.24|17.44|17.24|1
1651541820000|2022-05-03 01:37:00|17.43|17.23|17.44|17.24|17.44|17.24|17.43|17.23|2
1651542060000|2022-05-03 01:41:00|17.45|17.25|17.44|17.24|17.45|17.25|17.44|17.24|4
1651542070000|2022-05-03 01:41:10|17.45|17.25|17.45|17.25|17.45|17.25|17.45|17.25|1
1651542130000|2022-05-03 01:42:10|17.46|17.26|17.46|17.26|17.46|17.26|17.46|17.26|1
1651542140000|2022-05-03 01:42:20|17.45|17.25|17.45|17.25|17.45|17.25|17.45|17.25|1
1651542210000|2022-05-03 01:43:30|17.44|17.24|17.44|17.24|17.44|17.24|17.44|17.24|1
1651542230000|2022-05-03 01:43:50|17.45|17.25|17.45|17.25|17.45|17.25|17.45|17.25|1
1651542300000|2022-05-03 01:45:00|17.46|17.26|17.46|17.26|17.46|17.26|17.46|17.26|1
1651542330000|2022-05-03 01:45:30|17.45|17.25|17.45|17.25|17.45|17.25|17.45|17.25|1
1651542360000|2022-05-03 01:46:00|17.44|17.24|17.44|17.24|17.44|17.24|17.44|17.24|1
1651542440000|2022-05-03 01:47:20|17.45|17.25|17.45|17.25|17.45|17.25|17.45|17.25|1
1651542450000|2022-05-03 01:47:30|17.46|17.26|17.46|17.26|17.46|17.26|17.45|17.25|3
1651542480000|2022-05-03 01:48:00|17.47|17.27|17.47|17.27|17.47|17.27|17.47|17.27|1
1651542490000|2022-05-03 01:48:10|17.48|17.28|17.49|17.29|17.49|17.29|17.48|17.28|2
1651542510000|2022-05-03 01:48:30|17.5|17.3|17.5|17.3|17.5|17.3|17.5|17.3|1
1651542540000|2022-05-03 01:49:00|17.49|17.29|17.49|17.29|17.49|17.29|17.49|17.29|1
1651542650000|2022-05-03 01:50:50|17.5|17.3|17.5|17.3|17.5|17.3|17.5|17.3|1
1651542680000|2022-05-03 01:51:20|17.49|17.29|17.49|17.29|17.5|17.3|17.49|17.29|3
1651542710000|2022-05-03 01:51:50|17.5|17.3|17.49|17.29|17.5|17.3|17.49|17.29|6
1651542720000|2022-05-03 01:52:00|17.5|17.3|17.5|17.3|17.5|17.3|17.5|17.3|1
1651542910000|2022-05-03 01:55:10|17.49|17.29|17.5|17.3|17.5|17.3|17.49|17.29|6
1651542920000|2022-05-03 01:55:20|17.49|17.29|17.49|17.29|17.5|17.3|17.49|17.29|5
1651542970000|2022-05-03 01:56:10|17.5|17.3|17.51|17.31|17.51|17.31|17.5|17.3|2
1651542980000|2022-05-03 01:56:20|17.52|17.32|17.51|17.31|17.52|17.32|17.51|17.31|6
1651543090000|2022-05-03 01:58:10|17.52|17.32|17.52|17.32|17.52|17.32|17.52|17.32|1
1651543120000|2022-05-03 01:58:40|17.53|17.33|17.53|17.33|17.53|17.33|17.53|17.33|1
1651543130000|2022-05-03 01:58:50|17.52|17.32|17.53|17.33|17.53|17.33|17.52|17.32|2
1651543150000|2022-05-03 01:59:10|17.54|17.34|17.55|17.35|17.55|17.35|17.53|17.33|10
1651543200000|2022-05-03 02:00:00|17.56|17.36|17.56|17.36|17.56|17.36|17.56|17.36|1
1651543210000|2022-05-03 02:00:10|17.55|17.35|17.55|17.35|17.55|17.35|17.55|17.35|1
1651543220000|2022-05-03 02:00:20|17.56|17.36|17.55|17.35|17.56|17.36|17.55|17.35|10
1651543230000|2022-05-03 02:00:30|17.56|17.36|17.55|17.35|17.56|17.36|17.55|17.35|2
1651543270000|2022-05-03 02:01:10|17.56|17.36|17.55|17.35|17.56|17.36|17.55|17.35|4
1651543290000|2022-05-03 02:01:30|17.54|17.34|17.55|17.35|17.55|17.35|17.54|17.34|2
1651543320000|2022-05-03 02:02:00|17.56|17.36|17.56|17.36|17.56|17.36|17.56|17.36|1
1651543330000|2022-05-03 02:02:10|17.55|17.35|17.56|17.36|17.56|17.36|17.55|17.35|2
1651543370000|2022-05-03 02:02:50|17.57|17.37|17.57|17.37|17.57|17.37|17.57|17.37|1
1651543380000|2022-05-03 02:03:00|17.58|17.38|17.58|17.38|17.58|17.38|17.58|17.38|1
1651543400000|2022-05-03 02:03:20|17.57|17.37|17.57|17.37|17.57|17.37|17.57|17.37|1
1651543500000|2022-05-03 02:05:00|17.56|17.36|17.57|17.37|17.57|17.37|17.56|17.36|4
1651543510000|2022-05-03 02:05:10|17.56|17.36|17.57|17.37|17.57|17.37|17.56|17.36|2
1651543530000|2022-05-03 02:05:30|17.56|17.36|17.56|17.36|17.56|17.36|17.56|17.36|1
1651543540000|2022-05-03 02:05:40|17.57|17.37|17.57|17.37|17.57|17.37|17.57|17.37|1
1651543560000|2022-05-03 02:06:00|17.56|17.36|17.57|17.37|17.57|17.37|17.56|17.36|2
1651543570000|2022-05-03 02:06:10|17.56|17.36|17.56|17.36|17.57|17.37|17.56|17.36|9
1651543580000|2022-05-03 02:06:20|17.57|17.37|17.56|17.36|17.57|17.37|17.56|17.36|4
1651543590000|2022-05-03 02:06:30|17.57|17.37|17.57|17.37|17.57|17.37|17.56|17.36|9
1651543620000|2022-05-03 02:07:00|17.58|17.38|17.57|17.37|17.58|17.38|17.57|17.37|2
1651543630000|2022-05-03 02:07:10|17.58|17.38|17.59|17.39|17.59|17.39|17.58|17.38|2
1651543650000|2022-05-03 02:07:30|17.6|17.4|17.6|17.4|17.6|17.4|17.6|17.4|1
1651543670000|2022-05-03 02:07:50|17.59|17.39|17.59|17.39|17.59|17.39|17.59|17.39|1
1651543690000|2022-05-03 02:08:10|17.58|17.38|17.58|17.38|17.59|17.39|17.58|17.38|5
1651543740000|2022-05-03 02:09:00|17.57|17.37|17.57|17.37|17.58|17.38|17.57|17.37|3
1651543770000|2022-05-03 02:09:30|17.58|17.38|17.58|17.38|17.58|17.38|17.58|17.38|1
1651543790000|2022-05-03 02:09:50|17.57|17.37|17.57|17.37|17.57|17.37|17.57|17.37|1
1651543800000|2022-05-03 02:10:00|17.56|17.36|17.57|17.37|17.57|17.37|17.56|17.36|6
1651543810000|2022-05-03 02:10:10|17.56|17.36|17.56|17.36|17.56|17.36|17.56|17.36|1
1651543840000|2022-05-03 02:10:40|17.57|17.37|17.57|17.37|17.57|17.37|17.57|17.37|1
1651543850000|2022-05-03 02:10:50|17.56|17.36|17.56|17.36|17.57|17.37|17.56|17.36|3
1651543860000|2022-05-03 02:11:00|17.57|17.37|17.56|17.36|17.57|17.37|17.56|17.36|4
1651543870000|2022-05-03 02:11:10|17.57|17.37|17.56|17.36|17.57|17.37|17.56|17.36|4
1651544110000|2022-05-03 02:15:10|17.57|17.37|17.57|17.37|17.57|17.37|17.57|17.37|1
1651544120000|2022-05-03 02:15:20|17.56|17.36|17.56|17.36|17.56|17.36|17.56|17.36|1
1651544130000|2022-05-03 02:15:30|17.55|17.35|17.55|17.35|17.56|17.36|17.55|17.35|3
1651544160000|2022-05-03 02:16:00|17.54|17.34|17.54|17.34|17.54|17.34|17.54|17.34|1
1651544170000|2022-05-03 02:16:10|17.53|17.33|17.53|17.33|17.53|17.33|17.53|17.33|1
1651544230000|2022-05-03 02:17:10|17.52|17.32|17.52|17.32|17.52|17.32|17.52|17.32|1
1651544240000|2022-05-03 02:17:20|17.53|17.33|17.52|17.32|17.53|17.33|17.52|17.32|14
1651544250000|2022-05-03 02:17:30|17.53|17.33|17.52|17.32|17.53|17.33|17.52|17.32|2
1651544270000|2022-05-03 02:17:50|17.53|17.33|17.52|17.32|17.53|17.33|17.52|17.32|2
1651544310000|2022-05-03 02:18:30|17.53|17.33|17.54|17.34|17.54|17.34|17.53|17.33|4
1651544520000|2022-05-03 02:22:00|17.53|17.33|17.53|17.33|17.53|17.33|17.52|17.32|5
1651544600000|2022-05-03 02:23:20|17.52|17.32|17.53|17.33|17.53|17.33|17.52|17.32|8
1651544610000|2022-05-03 02:23:30|17.52|17.32|17.53|17.33|17.53|17.33|17.52|17.32|2
1651544620000|2022-05-03 02:23:40|17.52|17.32|17.53|17.33|17.53|17.33|17.52|17.32|2
1651544630000|2022-05-03 02:23:50|17.52|17.32|17.53|17.33|17.53|17.33|17.52|17.32|6
1651544640000|2022-05-03 02:24:00|17.52|17.32|17.52|17.32|17.52|17.32|17.52|17.32|1
1651544760000|2022-05-03 02:26:00|17.51|17.31|17.5|17.3|17.51|17.31|17.5|17.3|2
1651544770000|2022-05-03 02:26:10|17.51|17.31|17.51|17.31|17.51|17.31|17.51|17.31|1
1651544900000|2022-05-03 02:28:20|17.5|17.3|17.5|17.3|17.5|17.3|17.5|17.3|1
1651544920000|2022-05-03 02:28:40|17.51|17.31|17.51|17.31|17.51|17.31|17.51|17.31|1
1651544940000|2022-05-03 02:29:00|17.5|17.3|17.5|17.3|17.51|17.31|17.5|17.3|3
1651544950000|2022-05-03 02:29:10|17.51|17.31|17.5|17.3|17.51|17.31|17.5|17.3|2
1651545010000|2022-05-03 02:30:10|17.51|17.31|17.51|17.31|17.51|17.31|17.5|17.3|9
1651545020000|2022-05-03 02:30:20|17.5|17.3|17.51|17.31|17.51|17.31|17.5|17.3|4
1651545030000|2022-05-03 02:30:30|17.5|17.3|17.51|17.31|17.51|17.31|17.5|17.3|6
1651545040000|2022-05-03 02:30:40|17.5|17.3|17.5|17.3|17.5|17.3|17.5|17.3|1
1651545080000|2022-05-03 02:31:20|17.51|17.31|17.5|17.3|17.51|17.31|17.5|17.3|6
1651545090000|2022-05-03 02:31:30|17.51|17.31|17.51|17.31|17.51|17.31|17.5|17.3|5
1651545100000|2022-05-03 02:31:40|17.5|17.3|17.5|17.3|17.5|17.3|17.5|17.3|1
1651545130000|2022-05-03 02:32:10|17.49|17.29|17.49|17.29|17.49|17.29|17.49|17.29|1
1651545140000|2022-05-03 02:32:20|17.48|17.28|17.48|17.28|17.48|17.28|17.48|17.28|1
1651545220000|2022-05-03 02:33:40|17.49|17.29|17.48|17.28|17.49|17.29|17.48|17.28|2
1651545380000|2022-05-03 02:36:20|17.47|17.27|17.46|17.26|17.48|17.28|17.46|17.26|4
1651545410000|2022-05-03 02:36:50|17.45|17.25|17.45|17.25|17.46|17.26|17.45|17.25|5
1651545420000|2022-05-03 02:37:00|17.46|17.26|17.45|17.25|17.46|17.26|17.45|17.25|2
1651545450000|2022-05-03 02:37:30|17.46|17.26|17.45|17.25|17.46|17.26|17.45|17.25|2
1651545480000|2022-05-03 02:38:00|17.44|17.24|17.44|17.24|17.44|17.24|17.44|17.24|1
1651545510000|2022-05-03 02:38:30|17.45|17.25|17.44|17.24|17.45|17.25|17.44|17.24|2
1651545520000|2022-05-03 02:38:40|17.45|17.25|17.45|17.25|17.45|17.25|17.45|17.25|1
1651545550000|2022-05-03 02:39:10|17.44|17.24|17.44|17.24|17.44|17.24|17.44|17.24|1
1651545590000|2022-05-03 02:39:50|17.45|17.25|17.44|17.24|17.45|17.25|17.44|17.24|2
1651545600000|2022-05-03 02:40:00|17.45|17.25|17.45|17.25|17.45|17.25|17.45|17.25|1
1651545610000|2022-05-03 02:40:10|17.44|17.24|17.43|17.23|17.45|17.25|17.42|17.22|6
1651545620000|2022-05-03 02:40:20|17.42|17.22|17.43|17.23|17.43|17.23|17.42|17.22|6
1651545670000|2022-05-03 02:41:10|17.42|17.22|17.42|17.22|17.43|17.23|17.42|17.22|7
1651545690000|2022-05-03 02:41:30|17.43|17.23|17.44|17.24|17.44|17.24|17.43|17.23|2
1651545780000|2022-05-03 02:43:00|17.45|17.25|17.44|17.24|17.45|17.25|17.44|17.24|2
1651545790000|2022-05-03 02:43:10|17.43|17.23|17.44|17.24|17.44|17.24|17.43|17.23|6
1651545810000|2022-05-03 02:43:30|17.45|17.25|17.45|17.25|17.45|17.25|17.44|17.24|9
1651545830000|2022-05-03 02:43:50|17.44|17.24|17.44|17.24|17.45|17.25|17.44|17.24|7
1651545930000|2022-05-03 02:45:30|17.43|17.23|17.43|17.23|17.43|17.23|17.43|17.23|1
1651545940000|2022-05-03 02:45:40|17.44|17.24|17.44|17.24|17.44|17.24|17.44|17.24|1
1651545990000|2022-05-03 02:46:30|17.45|17.25|17.45|17.25|17.45|17.25|17.45|17.25|1
1651546050000|2022-05-03 02:47:30|17.46|17.26|17.46|17.26|17.46|17.26|17.46|17.26|1
1651546090000|2022-05-03 02:48:10|17.45|17.25|17.45|17.25|17.45|17.25|17.45|17.25|1
1651546100000|2022-05-03 02:48:20|17.46|17.26|17.46|17.26|17.46|17.26|17.46|17.26|1
1651546120000|2022-05-03 02:48:40|17.45|17.25|17.46|17.26|17.46|17.26|17.45|17.25|8
1651546140000|2022-05-03 02:49:00|17.47|17.27|17.47|17.27|17.47|17.27|17.46|17.26|3
1651546150000|2022-05-03 02:49:10|17.46|17.26|17.46|17.26|17.46|17.26|17.46|17.26|1
1651546220000|2022-05-03 02:50:20|17.47|17.27|17.49|17.29|17.49|17.29|17.46|17.26|5
1651546230000|2022-05-03 02:50:30|17.5|17.3|17.51|17.31|17.51|17.31|17.5|17.3|4
1651546240000|2022-05-03 02:50:40|17.52|17.32|17.53|17.33|17.53|17.33|17.52|17.32|2
1651546250000|2022-05-03 02:50:50|17.54|17.34|17.54|17.34|17.54|17.34|17.54|17.34|1
1651546260000|2022-05-03 02:51:00|17.53|17.33|17.53|17.33|17.53|17.33|17.53|17.33|1
1651546270000|2022-05-03 02:51:10|17.52|17.32|17.53|17.33|17.53|17.33|17.52|17.32|2
1651546280000|2022-05-03 02:51:20|17.54|17.34|17.53|17.33|17.54|17.34|17.53|17.33|4
1651546390000|2022-05-03 02:53:10|17.52|17.32|17.52|17.32|17.52|17.32|17.52|17.32|1
1651546480000|2022-05-03 02:54:40|17.53|17.33|17.53|17.33|17.53|17.33|17.52|17.32|3
1651546490000|2022-05-03 02:54:50|17.52|17.32|17.52|17.32|17.52|17.32|17.52|17.32|1
1651546520000|2022-05-03 02:55:20|17.51|17.31|17.51|17.31|17.52|17.32|17.51|17.31|5
1651546530000|2022-05-03 02:55:30|17.52|17.32|17.52|17.32|17.52|17.32|17.52|17.32|1
1651546550000|2022-05-03 02:55:50|17.51|17.31|17.51|17.31|17.51|17.31|17.51|17.31|1
1651546570000|2022-05-03 02:56:10|17.5|17.3|17.5|17.3|17.51|17.31|17.5|17.3|3
1651546580000|2022-05-03 02:56:20|17.49|17.29|17.5|17.3|17.5|17.3|17.49|17.29|2
1651546590000|2022-05-03 02:56:30|17.49|17.29|17.49|17.29|17.49|17.29|17.49|17.29|1
1651546600000|2022-05-03 02:56:40|17.5|17.3|17.5|17.3|17.5|17.3|17.5|17.3|1
1651546660000|2022-05-03 02:57:40|17.51|17.31|17.51|17.31|17.51|17.31|17.5|17.3|7
1651546670000|2022-05-03 02:57:50|17.5|17.3|17.51|17.31|17.51|17.31|17.5|17.3|6
1651546680000|2022-05-03 02:58:00|17.5|17.3|17.51|17.31|17.51|17.31|17.5|17.3|4
1651546690000|2022-05-03 02:58:10|17.5|17.3|17.51|17.31|17.51|17.31|17.5|17.3|2
1651546830000|2022-05-03 03:00:30|17.5|17.3|17.51|17.31|17.51|17.31|17.5|17.3|2
1651546840000|2022-05-03 03:00:40|17.5|17.3|17.5|17.3|17.51|17.31|17.5|17.3|15
1651546850000|2022-05-03 03:00:50|17.51|17.31|17.51|17.31|17.51|17.31|17.51|17.31|1
1651546950000|2022-05-03 03:02:30|17.5|17.3|17.5|17.3|17.51|17.31|17.5|17.3|3
1651547030000|2022-05-03 03:03:50|17.51|17.31|17.51|17.31|17.51|17.31|17.51|17.31|1
1651547090000|2022-05-03 03:04:50|17.5|17.3|17.51|17.31|17.51|17.31|17.5|17.3|2
1651547100000|2022-05-03 03:05:00|17.5|17.3|17.5|17.3|17.5|17.3|17.5|17.3|1
1651547130000|2022-05-03 03:05:30|17.51|17.31|17.51|17.31|17.51|17.31|17.51|17.31|1
1651547200000|2022-05-03 03:06:40|17.52|17.32|17.52|17.32|17.52|17.32|17.52|17.32|1
1651547210000|2022-05-03 03:06:50|17.51|17.31|17.51|17.31|17.51|17.31|17.51|17.31|1
1651547230000|2022-05-03 03:07:10|17.52|17.32|17.52|17.32|17.52|17.32|17.52|17.32|1
1651547300000|2022-05-03 03:08:20|17.53|17.33|17.55|17.35|17.55|17.35|17.53|17.33|7
1651547310000|2022-05-03 03:08:30|17.57|17.37|17.56|17.36|17.57|17.37|17.55|17.35|6
1651547320000|2022-05-03 03:08:40|17.55|17.35|17.57|17.37|17.57|17.37|17.55|17.35|5
1651547350000|2022-05-03 03:09:10|17.58|17.38|17.58|17.38|17.58|17.38|17.58|17.38|1
1651547360000|2022-05-03 03:09:20|17.59|17.39|17.58|17.38|17.59|17.39|17.58|17.38|2
1651547370000|2022-05-03 03:09:30|17.57|17.37|17.57|17.37|17.58|17.38|17.57|17.37|5
1651547380000|2022-05-03 03:09:40|17.56|17.36|17.57|17.37|17.57|17.37|17.56|17.36|2
1651547390000|2022-05-03 03:09:50|17.56|17.36|17.56|17.36|17.57|17.37|17.56|17.36|7
1651547410000|2022-05-03 03:10:10|17.57|17.37|17.57|17.37|17.57|17.37|17.57|17.37|1
1651547420000|2022-05-03 03:10:20|17.58|17.38|17.57|17.37|17.58|17.38|17.57|17.37|2
1651547430000|2022-05-03 03:10:30|17.58|17.38|17.58|17.38|17.58|17.38|17.58|17.38|1
1651547450000|2022-05-03 03:10:50|17.57|17.37|17.57|17.37|17.58|17.38|17.57|17.37|3
1651547480000|2022-05-03 03:11:20|17.58|17.38|17.58|17.38|17.58|17.38|17.58|17.38|1
1651547490000|2022-05-03 03:11:30|17.57|17.37|17.58|17.38|17.58|17.38|17.57|17.37|2
1651547530000|2022-05-03 03:12:10|17.57|17.37|17.57|17.37|17.58|17.38|17.57|17.37|5
1651547790000|2022-05-03 03:16:30|17.58|17.38|17.58|17.38|17.58|17.38|17.58|17.38|1
1651547830000|2022-05-03 03:17:10|17.57|17.37|17.57|17.37|17.57|17.37|17.57|17.37|1
1651547940000|2022-05-03 03:19:00|17.58|17.38|17.57|17.37|17.58|17.38|17.57|17.37|2
1651548030000|2022-05-03 03:20:30|17.58|17.38|17.58|17.38|17.58|17.38|17.58|17.38|1
1651548160000|2022-05-03 03:22:40|17.57|17.37|17.58|17.38|17.58|17.38|17.57|17.37|4
1651548190000|2022-05-03 03:23:10|17.57|17.37|17.58|17.38|17.58|17.38|17.57|17.37|2
1651548210000|2022-05-03 03:23:30|17.57|17.37|17.57|17.37|17.57|17.37|17.57|17.37|1
1651548220000|2022-05-03 03:23:40|17.58|17.38|17.57|17.37|17.58|17.38|17.57|17.37|2
1651548260000|2022-05-03 03:24:20|17.58|17.38|17.57|17.37|17.58|17.38|17.57|17.37|4
1651548290000|2022-05-03 03:24:50|17.58|17.38|17.57|17.37|17.58|17.38|17.57|17.37|2
1651548300000|2022-05-03 03:25:00|17.58|17.38|17.57|17.37|17.58|17.38|17.57|17.37|6
1651548310000|2022-05-03 03:25:10|17.58|17.38|17.58|17.38|17.58|17.38|17.57|17.37|5
1651548430000|2022-05-03 03:27:10|17.59|17.39|17.59|17.39|17.59|17.39|17.59|17.39|1
1651548490000|2022-05-03 03:28:10|17.6|17.4|17.6|17.4|17.6|17.4|17.6|17.4|1
1651548530000|2022-05-03 03:28:50|17.59|17.39|17.59|17.39|17.59|17.39|17.59|17.39|1
1651548610000|2022-05-03 03:30:10|17.6|17.4|17.59|17.39|17.6|17.4|17.59|17.39|2
1651548750000|2022-05-03 03:32:30|17.6|17.4|17.59|17.39|17.6|17.4|17.59|17.39|2
1651548760000|2022-05-03 03:32:40|17.6|17.4|17.6|17.4|17.6|17.4|17.59|17.39|5
1651548810000|2022-05-03 03:33:30|17.59|17.39|17.59|17.39|17.6|17.4|17.59|17.39|3
1651548900000|2022-05-03 03:35:00|17.6|17.4|17.6|17.4|17.6|17.4|17.6|17.4|1
1651549000000|2022-05-03 03:36:40|17.59|17.39|17.59|17.39|17.6|17.4|17.59|17.39|5
1651549110000|2022-05-03 03:38:30|17.6|17.4|17.59|17.39|17.6|17.4|17.59|17.39|2
1651549120000|2022-05-03 03:38:40|17.6|17.4|17.6|17.4|17.6|17.4|17.6|17.4|1
1651549130000|2022-05-03 03:38:50|17.59|17.39|17.59|17.39|17.59|17.39|17.59|17.39|1
1651549270000|2022-05-03 03:41:10|17.6|17.4|17.6|17.4|17.6|17.4|17.6|17.4|1
1651549320000|2022-05-03 03:42:00|17.59|17.39|17.59|17.39|17.59|17.39|17.59|17.39|1
1651549330000|2022-05-03 03:42:10|17.6|17.4|17.59|17.39|17.6|17.4|17.59|17.39|10
1651549340000|2022-05-03 03:42:20|17.6|17.4|17.6|17.4|17.6|17.4|17.59|17.39|7
1651549370000|2022-05-03 03:42:50|17.59|17.39|17.59|17.39|17.59|17.39|17.59|17.39|1
1651549380000|2022-05-03 03:43:00|17.6|17.4|17.59|17.39|17.6|17.4|17.59|17.39|2
1651549540000|2022-05-03 03:45:40|17.58|17.38|17.58|17.38|17.59|17.39|17.58|17.38|3
1651549640000|2022-05-03 03:47:20|17.59|17.39|17.59|17.39|17.59|17.39|17.58|17.38|3
1651549650000|2022-05-03 03:47:30|17.58|17.38|17.58|17.38|17.58|17.38|17.58|17.38|1
1651549680000|2022-05-03 03:48:00|17.59|17.39|17.58|17.38|17.59|17.39|17.58|17.38|2
1651549700000|2022-05-03 03:48:20|17.59|17.39|17.59|17.39|17.59|17.39|17.59|17.39|1
1651549710000|2022-05-03 03:48:30|17.58|17.38|17.59|17.39|17.59|17.39|17.58|17.38|2
1651549730000|2022-05-03 03:48:50|17.58|17.38|17.58|17.38|17.58|17.38|17.58|17.38|1
1651549910000|2022-05-03 03:51:50|17.59|17.39|17.59|17.39|17.59|17.39|17.59|17.39|1
1651549920000|2022-05-03 03:52:00|17.58|17.38|17.58|17.38|17.59|17.39|17.58|17.38|3
1651549960000|2022-05-03 03:52:40|17.57|17.37|17.57|17.37|17.57|17.37|17.57|17.37|1
1651549990000|2022-05-03 03:53:10|17.56|17.36|17.56|17.36|17.56|17.36|17.56|17.36|1
1651550110000|2022-05-03 03:55:10|17.55|17.35|17.55|17.35|17.55|17.35|17.55|17.35|1
1651550240000|2022-05-03 03:57:20|17.54|17.34|17.54|17.34|17.54|17.34|17.54|17.34|1
1651550250000|2022-05-03 03:57:30|17.55|17.35|17.54|17.34|17.55|17.35|17.54|17.34|2
1651550290000|2022-05-03 03:58:10|17.55|17.35|17.55|17.35|17.55|17.35|17.55|17.35|1
1651550380000|2022-05-03 03:59:40|17.56|17.36|17.56|17.36|17.56|17.36|17.56|17.36|1
1651550410000|2022-05-03 04:00:10|17.57|17.37|17.57|17.37|17.57|17.37|17.57|17.37|1
1651550420000|2022-05-03 04:00:20|17.58|17.38|17.57|17.37|17.58|17.38|17.57|17.37|2
1651550440000|2022-05-03 04:00:40|17.56|17.36|17.55|17.35|17.56|17.36|17.55|17.35|4
1651550450000|2022-05-03 04:00:50|17.56|17.36|17.55|17.35|17.56|17.36|17.55|17.35|2
1651550480000|2022-05-03 04:01:20|17.56|17.36|17.56|17.36|17.56|17.36|17.56|17.36|1
1651550510000|2022-05-03 04:01:50|17.57|17.37|17.57|17.37|17.57|17.37|17.56|17.36|3
1651550520000|2022-05-03 04:02:00|17.56|17.36|17.57|17.37|17.57|17.37|17.56|17.36|2
1651550540000|2022-05-03 04:02:20|17.58|17.38|17.58|17.38|17.58|17.38|17.58|17.38|1
1651550550000|2022-05-03 04:02:30|17.57|17.37|17.57|17.37|17.57|17.37|17.57|17.37|1
1651550580000|2022-05-03 04:03:00|17.56|17.36|17.56|17.36|17.56|17.36|17.56|17.36|1
1651550720000|2022-05-03 04:05:20|17.57|17.37|17.56|17.36|17.57|17.37|17.56|17.36|2
1651550730000|2022-05-03 04:05:30|17.57|17.37|17.57|17.37|17.57|17.37|17.57|17.37|1
1651550750000|2022-05-03 04:05:50|17.56|17.36|17.57|17.37|17.57|17.37|17.56|17.36|4
1651550760000|2022-05-03 04:06:00|17.56|17.36|17.56|17.36|17.56|17.36|17.56|17.36|1
1651550790000|2022-05-03 04:06:30|17.57|17.37|17.56|17.36|17.57|17.37|17.56|17.36|2
1651550800000|2022-05-03 04:06:40|17.57|17.37|17.56|17.36|17.57|17.37|17.56|17.36|2
1651550860000|2022-05-03 04:07:40|17.55|17.35|17.55|17.35|17.56|17.36|17.55|17.35|3
1651550930000|2022-05-03 04:08:50|17.54|17.34|17.55|17.35|17.55|17.35|17.54|17.34|2
1651551130000|2022-05-03 04:12:10|17.54|17.34|17.54|17.34|17.54|17.34|17.54|17.34|1
1651551150000|2022-05-03 04:12:30|17.53|17.33|17.53|17.33|17.53|17.33|17.53|17.33|1
1651551160000|2022-05-03 04:12:40|17.54|17.34|17.53|17.33|17.54|17.34|17.53|17.33|10
1651551170000|2022-05-03 04:12:50|17.54|17.34|17.55|17.35|17.55|17.35|17.53|17.33|6
1651551190000|2022-05-03 04:13:10|17.54|17.34|17.54|17.34|17.54|17.34|17.54|17.34|1
1651551370000|2022-05-03 04:16:10|17.53|17.33|17.53|17.33|17.53|17.33|17.53|17.33|1
1651551380000|2022-05-03 04:16:20|17.54|17.34|17.54|17.34|17.54|17.34|17.53|17.33|7
1651551390000|2022-05-03 04:16:30|17.53|17.33|17.54|17.34|17.54|17.34|17.53|17.33|6
1651551450000|2022-05-03 04:17:30|17.53|17.33|17.53|17.33|17.53|17.33|17.53|17.33|1
1651551460000|2022-05-03 04:17:40|17.54|17.34|17.54|17.34|17.54|17.34|17.53|17.33|9
1651551470000|2022-05-03 04:17:50|17.53|17.33|17.53|17.33|17.54|17.34|17.53|17.33|3
1651551480000|2022-05-03 04:18:00|17.54|17.34|17.53|17.33|17.54|17.34|17.53|17.33|4
1651551520000|2022-05-03 04:18:40|17.54|17.34|17.54|17.34|17.54|17.34|17.54|17.34|1
1651551530000|2022-05-03 04:18:50|17.53|17.33|17.53|17.33|17.53|17.33|17.53|17.33|1
1651551540000|2022-05-03 04:19:00|17.54|17.34|17.53|17.33|17.54|17.34|17.53|17.33|6
1651551850000|2022-05-03 04:24:10|17.54|17.34|17.57|17.37|17.58|17.38|17.54|17.34|7
1651551870000|2022-05-03 04:24:30|17.56|17.36|17.57|17.37|17.57|17.37|17.56|17.36|2
1651551910000|2022-05-03 04:25:10|17.58|17.38|17.57|17.37|17.58|17.38|17.57|17.37|2
1651551920000|2022-05-03 04:25:20|17.58|17.38|17.57|17.37|17.58|17.38|17.57|17.37|4
1651551930000|2022-05-03 04:25:30|17.58|17.38|17.58|17.38|17.58|17.38|17.57|17.37|3
1651551950000|2022-05-03 04:25:50|17.57|17.37|17.57|17.37|17.57|17.37|17.57|17.37|1
1651551960000|2022-05-03 04:26:00|17.58|17.38|17.56|17.36|17.58|17.38|17.56|17.36|3
1651552000000|2022-05-03 04:26:40|17.57|17.37|17.56|17.36|17.57|17.37|17.56|17.36|2
1651552030000|2022-05-03 04:27:10|17.57|17.37|17.57|17.37|17.57|17.37|17.56|17.36|3
1651552070000|2022-05-03 04:27:50|17.58|17.38|17.57|17.37|17.58|17.38|17.57|17.37|4
1651552080000|2022-05-03 04:28:00|17.56|17.36|17.56|17.36|17.57|17.37|17.56|17.36|7
1651552090000|2022-05-03 04:28:10|17.57|17.37|17.57|17.37|17.57|17.37|17.57|17.37|1
1651552200000|2022-05-03 04:30:00|17.56|17.36|17.56|17.36|17.57|17.37|17.56|17.36|3
1651552220000|2022-05-03 04:30:20|17.55|17.35|17.56|17.36|17.56|17.36|17.55|17.35|2
1651552230000|2022-05-03 04:30:30|17.55|17.35|17.56|17.36|17.56|17.36|17.55|17.35|2
1651552350000|2022-05-03 04:32:30|17.57|17.37|17.58|17.38|17.58|17.38|17.57|17.37|2
1651552440000|2022-05-03 04:34:00|17.57|17.37|17.57|17.37|17.57|17.37|17.57|17.37|1
1651552460000|2022-05-03 04:34:20|17.56|17.36|17.56|17.36|17.56|17.36|17.56|17.36|1
1651552500000|2022-05-03 04:35:00|17.57|17.37|17.57|17.37|17.57|17.37|17.57|17.37|1
1651552650000|2022-05-03 04:37:30|17.56|17.36|17.56|17.36|17.56|17.36|17.56|17.36|1
1651552660000|2022-05-03 04:37:40|17.57|17.37|17.57|17.37|17.57|17.37|17.56|17.36|3
1651552690000|2022-05-03 04:38:10|17.56|17.36|17.56|17.36|17.57|17.37|17.56|17.36|13
1651552700000|2022-05-03 04:38:20|17.57|17.37|17.57|17.37|17.57|17.37|17.57|17.37|1
1651552710000|2022-05-03 04:38:30|17.58|17.38|17.57|17.37|17.58|17.38|17.57|17.37|2
1651552730000|2022-05-03 04:38:50|17.58|17.38|17.57|17.37|17.58|17.38|17.57|17.37|2
1651552740000|2022-05-03 04:39:00|17.58|17.38|17.58|17.38|17.58|17.38|17.57|17.37|3
1651552830000|2022-05-03 04:40:30|17.57|17.37|17.58|17.38|17.58|17.38|17.57|17.37|2
1651552850000|2022-05-03 04:40:50|17.57|17.37|17.57|17.37|17.57|17.37|17.57|17.37|1
1651552860000|2022-05-03 04:41:00|17.58|17.38|17.57|17.37|17.58|17.38|17.57|17.37|4
1651552890000|2022-05-03 04:41:30|17.58|17.38|17.58|17.38|17.58|17.38|17.58|17.38|1
1651552920000|2022-05-03 04:42:00|17.59|17.39|17.59|17.39|17.59|17.39|17.59|17.39|1
1651552930000|2022-05-03 04:42:10|17.58|17.38|17.59|17.39|17.59|17.39|17.58|17.38|2
1651553010000|2022-05-03 04:43:30|17.58|17.38|17.58|17.38|17.59|17.39|17.58|17.38|7
1651553020000|2022-05-03 04:43:40|17.59|17.39|17.59|17.39|17.59|17.39|17.59|17.39|1
1651553080000|2022-05-03 04:44:40|17.6|17.4|17.59|17.39|17.6|17.4|17.59|17.39|2
1651553090000|2022-05-03 04:44:50|17.6|17.4|17.6|17.4|17.6|17.4|17.59|17.39|7
1651553100000|2022-05-03 04:45:00|17.59|17.39|17.6|17.4|17.6|17.4|17.59|17.39|2
1651553110000|2022-05-03 04:45:10|17.59|17.39|17.6|17.4|17.6|17.4|17.59|17.39|4
1651553120000|2022-05-03 04:45:20|17.59|17.39|17.6|17.4|17.6|17.4|17.59|17.39|12
1651553130000|2022-05-03 04:45:30|17.59|17.39|17.59|17.39|17.6|17.4|17.59|17.39|7
1651553140000|2022-05-03 04:45:40|17.6|17.4|17.59|17.39|17.6|17.4|17.59|17.39|16
1651553150000|2022-05-03 04:45:50|17.6|17.4|17.59|17.39|17.6|17.4|17.59|17.39|4
1651553180000|2022-05-03 04:46:20|17.58|17.38|17.59|17.39|17.59|17.39|17.58|17.38|2
1651553220000|2022-05-03 04:47:00|17.58|17.38|17.59|17.39|17.59|17.39|17.58|17.38|4
1651553510000|2022-05-03 04:51:50|17.6|17.4|17.6|17.4|17.6|17.4|17.59|17.39|3
1651553550000|2022-05-03 04:52:30|17.61|17.41|17.61|17.41|17.61|17.41|17.6|17.4|3
1651553570000|2022-05-03 04:52:50|17.6|17.4|17.62|17.42|17.62|17.42|17.6|17.4|3
1651553580000|2022-05-03 04:53:00|17.63|17.43|17.63|17.43|17.63|17.43|17.63|17.43|1
1651553590000|2022-05-03 04:53:10|17.62|17.42|17.62|17.42|17.62|17.42|17.62|17.42|1
1651553640000|2022-05-03 04:54:00|17.63|17.43|17.63|17.43|17.63|17.43|17.62|17.42|3
1651553670000|2022-05-03 04:54:30|17.64|17.44|17.64|17.44|17.64|17.44|17.64|17.44|1
1651553720000|2022-05-03 04:55:20|17.63|17.43|17.64|17.44|17.64|17.44|17.63|17.43|4
1651553730000|2022-05-03 04:55:30|17.63|17.43|17.64|17.44|17.64|17.44|17.63|17.43|2
1651553760000|2022-05-03 04:56:00|17.65|17.45|17.64|17.44|17.65|17.45|17.64|17.44|2
1651553770000|2022-05-03 04:56:10|17.63|17.43|17.63|17.43|17.63|17.43|17.63|17.43|1
1651553820000|2022-05-03 04:57:00|17.64|17.44|17.63|17.43|17.64|17.44|17.63|17.43|2
1651553940000|2022-05-03 04:59:00|17.64|17.44|17.63|17.43|17.64|17.44|17.63|17.43|2
1651554010000|2022-05-03 05:00:10|17.64|17.44|17.64|17.44|17.64|17.44|17.64|17.44|1
1651554020000|2022-05-03 05:00:20|17.65|17.45|17.66|17.46|17.66|17.46|17.65|17.45|2
1651554030000|2022-05-03 05:00:30|17.67|17.47|17.67|17.47|17.67|17.47|17.67|17.47|1
1651554040000|2022-05-03 05:00:40|17.66|17.46|17.66|17.46|17.66|17.46|17.65|17.45|3
1651554050000|2022-05-03 05:00:50|17.65|17.45|17.65|17.45|17.65|17.45|17.65|17.45|1
1651554060000|2022-05-03 05:01:00|17.64|17.44|17.64|17.44|17.64|17.44|17.64|17.44|1
1651554200000|2022-05-03 05:03:20|17.63|17.43|17.63|17.43|17.63|17.43|17.63|17.43|1
1651554250000|2022-05-03 05:04:10|17.64|17.44|17.63|17.43|17.64|17.44|17.63|17.43|2
1651554260000|2022-05-03 05:04:20|17.64|17.44|17.63|17.43|17.64|17.44|17.63|17.43|2
1651554270000|2022-05-03 05:04:30|17.64|17.44|17.64|17.44|17.64|17.44|17.64|17.44|1
1651554310000|2022-05-03 05:05:10|17.63|17.43|17.64|17.44|17.64|17.44|17.63|17.43|4
1651554320000|2022-05-03 05:05:20|17.63|17.43|17.64|17.44|17.64|17.44|17.63|17.43|4
1651554350000|2022-05-03 05:05:50|17.63|17.43|17.61|17.41|17.63|17.43|17.61|17.41|11
1651554360000|2022-05-03 05:06:00|17.62|17.42|17.6|17.4|17.62|17.42|17.6|17.4|5
1651554370000|2022-05-03 05:06:10|17.61|17.41|17.61|17.41|17.61|17.41|17.61|17.41|1
1651554380000|2022-05-03 05:06:20|17.62|17.42|17.61|17.41|17.62|17.42|17.61|17.41|4
1651554400000|2022-05-03 05:06:40|17.6|17.4|17.61|17.41|17.61|17.41|17.6|17.4|2
1651554410000|2022-05-03 05:06:50|17.6|17.4|17.6|17.4|17.61|17.41|17.6|17.4|3
1651554450000|2022-05-03 05:07:30|17.59|17.39|17.58|17.38|17.6|17.4|17.58|17.38|7
1651554460000|2022-05-03 05:07:40|17.59|17.39|17.58|17.38|17.59|17.39|17.58|17.38|4
1651554470000|2022-05-03 05:07:50|17.57|17.37|17.57|17.37|17.57|17.37|17.57|17.37|1
1651554480000|2022-05-03 05:08:00|17.58|17.38|17.58|17.38|17.58|17.38|17.57|17.37|3
1651554520000|2022-05-03 05:08:40|17.57|17.37|17.57|17.37|17.57|17.37|17.57|17.37|1
1651554530000|2022-05-03 05:08:50|17.56|17.36|17.56|17.36|17.56|17.36|17.56|17.36|1
1651554540000|2022-05-03 05:09:00|17.55|17.35|17.56|17.36|17.56|17.36|17.55|17.35|2
1651554550000|2022-05-03 05:09:10|17.55|17.35|17.57|17.37|17.57|17.37|17.55|17.35|3
1651554690000|2022-05-03 05:11:30|17.56|17.36|17.56|17.36|17.57|17.37|17.56|17.36|3
1651554700000|2022-05-03 05:11:40|17.57|17.37|17.57|17.37|17.57|17.37|17.57|17.37|1
1651554740000|2022-05-03 05:12:20|17.56|17.36|17.56|17.36|17.56|17.36|17.56|17.36|1
1651554750000|2022-05-03 05:12:30|17.57|17.37|17.57|17.37|17.57|17.37|17.57|17.37|1
1651554830000|2022-05-03 05:13:50|17.56|17.36|17.57|17.37|17.57|17.37|17.56|17.36|2
1651554900000|2022-05-03 05:15:00|17.58|17.38|17.57|17.37|17.58|17.38|17.57|17.37|2
1651554920000|2022-05-03 05:15:20|17.58|17.38|17.58|17.38|17.58|17.38|17.58|17.38|1
1651554950000|2022-05-03 05:15:50|17.57|17.37|17.58|17.38|17.58|17.38|17.57|17.37|2
1651555070000|2022-05-03 05:17:50|17.59|17.39|17.59|17.39|17.59|17.39|17.59|17.39|1
1651555090000|2022-05-03 05:18:10|17.58|17.38|17.58|17.38|17.58|17.38|17.58|17.38|1
1651555100000|2022-05-03 05:18:20|17.59|17.39|17.59|17.39|17.59|17.39|17.59|17.39|1
1651555150000|2022-05-03 05:19:10|17.6|17.4|17.6|17.4|17.6|17.4|17.6|17.4|1
1651555250000|2022-05-03 05:20:50|17.61|17.41|17.61|17.41|17.61|17.41|17.61|17.41|1
1651555260000|2022-05-03 05:21:00|17.6|17.4|17.6|17.4|17.6|17.4|17.6|17.4|1
1651555320000|2022-05-03 05:22:00|17.59|17.39|17.59|17.39|17.59|17.39|17.59|17.39|1
1651555340000|2022-05-03 05:22:20|17.58|17.38|17.59|17.39|17.59|17.39|17.58|17.38|4
1651555380000|2022-05-03 05:23:00|17.6|17.4|17.6|17.4|17.6|17.4|17.59|17.39|3
1651555410000|2022-05-03 05:23:30|17.59|17.39|17.59|17.39|17.59|17.39|17.59|17.39|1
1651555420000|2022-05-03 05:23:40|17.6|17.4|17.59|17.39|17.6|17.4|17.59|17.39|2
1651555430000|2022-05-03 05:23:50|17.6|17.4|17.6|17.4|17.6|17.4|17.59|17.39|5
1651555480000|2022-05-03 05:24:40|17.59|17.39|17.59|17.39|17.59|17.39|17.59|17.39|1
1651555490000|2022-05-03 05:24:50|17.6|17.4|17.59|17.39|17.6|17.4|17.59|17.39|4
1651555520000|2022-05-03 05:25:20|17.58|17.38|17.58|17.38|17.59|17.39|17.58|17.38|9
1651555530000|2022-05-03 05:25:30|17.59|17.39|17.58|17.38|17.59|17.39|17.58|17.38|4
1651555540000|2022-05-03 05:25:40|17.59|17.39|17.59|17.39|17.59|17.39|17.59|17.39|1
1651555620000|2022-05-03 05:27:00|17.6|17.4|17.6|17.4|17.6|17.4|17.6|17.4|1
1651555630000|2022-05-03 05:27:10|17.59|17.39|17.6|17.4|17.61|17.41|17.59|17.39|6
1651555640000|2022-05-03 05:27:20|17.61|17.41|17.6|17.4|17.61|17.41|17.6|17.4|2
1651555650000|2022-05-03 05:27:30|17.61|17.41|17.61|17.41|17.61|17.41|17.6|17.4|3
1651555670000|2022-05-03 05:27:50|17.6|17.4|17.61|17.41|17.61|17.41|17.6|17.4|2
1651555700000|2022-05-03 05:28:20|17.6|17.4|17.6|17.4|17.61|17.41|17.6|17.4|5
1651555730000|2022-05-03 05:28:50|17.61|17.41|17.61|17.41|17.61|17.41|17.61|17.41|1
1651555890000|2022-05-03 05:31:30|17.62|17.42|17.62|17.42|17.62|17.42|17.62|17.42|1
1651555910000|2022-05-03 05:31:50|17.63|17.43|17.63|17.43|17.63|17.43|17.63|17.43|1
1651555960000|2022-05-03 05:32:40|17.62|17.42|17.62|17.42|17.63|17.43|17.62|17.42|3
1651556000000|2022-05-03 05:33:20|17.63|17.43|17.63|17.43|17.63|17.43|17.62|17.42|3
1651556050000|2022-05-03 05:34:10|17.64|17.44|17.64|17.44|17.64|17.44|17.64|17.44|1
1651556140000|2022-05-03 05:35:40|17.65|17.45|17.65|17.45|17.65|17.45|17.65|17.45|1
1651556170000|2022-05-03 05:36:10|17.64|17.44|17.64|17.44|17.65|17.45|17.64|17.44|3
1651556230000|2022-05-03 05:37:10|17.65|17.45|17.64|17.44|17.65|17.45|17.64|17.44|6
1651556240000|2022-05-03 05:37:20|17.65|17.45|17.66|17.46|17.66|17.46|17.65|17.45|2
1651556250000|2022-05-03 05:37:30|17.65|17.45|17.65|17.45|17.65|17.45|17.65|17.45|1
1651556370000|2022-05-03 05:39:30|17.66|17.46|17.66|17.46|17.66|17.46|17.66|17.46|1
1651556490000|2022-05-03 05:41:30|17.67|17.47|17.67|17.47|17.67|17.47|17.67|17.47|1
1651556500000|2022-05-03 05:41:40|17.66|17.46|17.67|17.47|17.67|17.47|17.66|17.46|6
1651556550000|2022-05-03 05:42:30|17.66|17.46|17.67|17.47|17.67|17.47|17.66|17.46|2
1651556590000|2022-05-03 05:43:10|17.66|17.46|17.66|17.46|17.66|17.46|17.66|17.46|1
1651556600000|2022-05-03 05:43:20|17.65|17.45|17.64|17.44|17.65|17.45|17.64|17.44|4
1651556720000|2022-05-03 05:45:20|17.63|17.43|17.63|17.43|17.63|17.43|17.63|17.43|1
1651556780000|2022-05-03 05:46:20|17.62|17.42|17.61|17.41|17.62|17.42|17.61|17.41|2
1651556790000|2022-05-03 05:46:30|17.62|17.42|17.62|17.42|17.62|17.42|17.61|17.41|3
1651556840000|2022-05-03 05:47:20|17.63|17.43|17.63|17.43|17.63|17.43|17.62|17.42|3
1651556950000|2022-05-03 05:49:10|17.62|17.42|17.63|17.43|17.63|17.43|17.62|17.42|6
1651556960000|2022-05-03 05:49:20|17.62|17.42|17.62|17.42|17.63|17.43|17.62|17.42|3
1651556970000|2022-05-03 05:49:30|17.63|17.43|17.62|17.42|17.63|17.43|17.62|17.42|2
1651556990000|2022-05-03 05:49:50|17.63|17.43|17.63|17.43|17.63|17.43|17.63|17.43|1
1651557010000|2022-05-03 05:50:10|17.64|17.44|17.64|17.44|17.64|17.44|17.64|17.44|1
1651557020000|2022-05-03 05:50:20|17.63|17.43|17.63|17.43|17.63|17.43|17.63|17.43|1
1651557030000|2022-05-03 05:50:30|17.64|17.44|17.63|17.43|17.64|17.44|17.63|17.43|2
1651557050000|2022-05-03 05:50:50|17.64|17.44|17.63|17.43|17.64|17.44|17.63|17.43|4
1651557080000|2022-05-03 05:51:20|17.64|17.44|17.64|17.44|17.64|17.44|17.64|17.44|1
1651557090000|2022-05-03 05:51:30|17.65|17.45|17.64|17.44|17.65|17.45|17.64|17.44|2
1651557130000|2022-05-03 05:52:10|17.65|17.45|17.65|17.45|17.65|17.45|17.65|17.45|1
1651557180000|2022-05-03 05:53:00|17.66|17.46|17.66|17.46|17.66|17.46|17.66|17.46|1
1651557210000|2022-05-03 05:53:30|17.67|17.47|17.67|17.47|17.67|17.47|17.67|17.47|1
1651557220000|2022-05-03 05:53:40|17.66|17.46|17.66|17.46|17.67|17.47|17.66|17.46|5
1651557270000|2022-05-03 05:54:30|17.67|17.47|17.67|17.47|17.67|17.47|17.67|17.47|1
1651557280000|2022-05-03 05:54:40|17.66|17.46|17.67|17.47|17.67|17.47|17.66|17.46|6
1651557330000|2022-05-03 05:55:30|17.66|17.46|17.66|17.46|17.66|17.46|17.66|17.46|1
1651557340000|2022-05-03 05:55:40|17.67|17.47|17.67|17.47|17.67|17.47|17.67|17.47|1
1651557380000|2022-05-03 05:56:20|17.68|17.48|17.68|17.48|17.68|17.48|17.68|17.48|1
1651557390000|2022-05-03 05:56:30|17.67|17.47|17.67|17.47|17.67|17.47|17.67|17.47|1
1651557520000|2022-05-03 05:58:40|17.66|17.46|17.67|17.47|17.67|17.47|17.66|17.46|2
1651557530000|2022-05-03 05:58:50|17.66|17.46|17.66|17.46|17.67|17.47|17.66|17.46|5
1651557620000|2022-05-03 06:00:20|17.67|17.47|17.67|17.47|17.67|17.47|17.66|17.46|7
1651557640000|2022-05-03 06:00:40|17.66|17.46|17.66|17.46|17.66|17.46|17.66|17.46|1
1651557720000|2022-05-03 06:02:00|17.65|17.45|17.65|17.45|17.65|17.45|17.65|17.45|1
1651557730000|2022-05-03 06:02:10|17.66|17.46|17.65|17.45|17.66|17.46|17.65|17.45|2
1651557900000|2022-05-03 06:05:00|17.66|17.46|17.65|17.45|17.66|17.46|17.65|17.45|2
1651557910000|2022-05-03 06:05:10|17.66|17.46|17.66|17.46|17.66|17.46|17.65|17.45|3
1651557960000|2022-05-03 06:06:00|17.65|17.45|17.65|17.45|17.66|17.46|17.65|17.45|5
1651557970000|2022-05-03 06:06:10|17.66|17.46|17.65|17.45|17.66|17.46|17.65|17.45|2
1651557980000|2022-05-03 06:06:20|17.64|17.44|17.64|17.44|17.65|17.45|17.64|17.44|3
1651558010000|2022-05-03 06:06:50|17.63|17.43|17.63|17.43|17.63|17.43|17.63|17.43|1
1651558080000|2022-05-03 06:08:00|17.62|17.42|17.62|17.42|17.62|17.42|17.62|17.42|1
1651558090000|2022-05-03 06:08:10|17.63|17.43|17.63|17.43|17.63|17.43|17.62|17.42|5
1651558100000|2022-05-03 06:08:20|17.64|17.44|17.64|17.44|17.64|17.44|17.64|17.44|1
1651558110000|2022-05-03 06:08:30|17.63|17.43|17.63|17.43|17.64|17.44|17.63|17.43|5
1651558120000|2022-05-03 06:08:40|17.64|17.44|17.63|17.43|17.64|17.44|17.63|17.43|4
1651558130000|2022-05-03 06:08:50|17.64|17.44|17.64|17.44|17.64|17.44|17.64|17.44|1
1651558140000|2022-05-03 06:09:00|17.63|17.43|17.64|17.44|17.64|17.44|17.63|17.43|8
1651558150000|2022-05-03 06:09:10|17.63|17.43|17.64|17.44|17.64|17.44|17.63|17.43|2
1651558200000|2022-05-03 06:10:00|17.63|17.43|17.64|17.44|17.64|17.44|17.63|17.43|2
1651558210000|2022-05-03 06:10:10|17.63|17.43|17.64|17.44|17.64|17.44|17.63|17.43|2
1651558230000|2022-05-03 06:10:30|17.63|17.43|17.63|17.43|17.63|17.43|17.63|17.43|1
1651558340000|2022-05-03 06:12:20|17.64|17.44|17.64|17.44|17.64|17.44|17.63|17.43|9
1651558360000|2022-05-03 06:12:40|17.63|17.43|17.63|17.43|17.63|17.43|17.63|17.43|1
1651558430000|2022-05-03 06:13:50|17.62|17.42|17.62|17.42|17.63|17.43|17.62|17.42|5
1651558450000|2022-05-03 06:14:10|17.61|17.41|17.61|17.41|17.61|17.41|17.61|17.41|1
1651558470000|2022-05-03 06:14:30|17.6|17.4|17.61|17.41|17.61|17.41|17.6|17.4|4
1651558480000|2022-05-03 06:14:40|17.6|17.4|17.6|17.4|17.6|17.4|17.6|17.4|1
1651558490000|2022-05-03 06:14:50|17.59|17.39|17.59|17.39|17.59|17.39|17.59|17.39|1
1651558500000|2022-05-03 06:15:00|17.58|17.38|17.59|17.39|17.59|17.39|17.58|17.38|2
1651558510000|2022-05-03 06:15:10|17.58|17.38|17.58|17.38|17.59|17.39|17.58|17.38|3
1651558520000|2022-05-03 06:15:20|17.59|17.39|17.58|17.38|17.59|17.39|17.58|17.38|8
1651558620000|2022-05-03 06:17:00|17.59|17.39|17.59|17.39|17.59|17.39|17.58|17.38|3
1651558660000|2022-05-03 06:17:40|17.6|17.4|17.6|17.4|17.6|17.4|17.6|17.4|1
1651558670000|2022-05-03 06:17:50|17.59|17.39|17.6|17.4|17.6|17.4|17.59|17.39|2
1651558690000|2022-05-03 06:18:10|17.61|17.41|17.62|17.42|17.62|17.42|17.61|17.41|2
1651558700000|2022-05-03 06:18:20|17.63|17.43|17.63|17.43|17.63|17.43|17.62|17.42|3
1651558710000|2022-05-03 06:18:30|17.62|17.42|17.61|17.41|17.62|17.42|17.61|17.41|2
1651558750000|2022-05-03 06:19:10|17.6|17.4|17.61|17.41|17.61|17.41|17.6|17.4|2
1651558760000|2022-05-03 06:19:20|17.6|17.4|17.61|17.41|17.61|17.41|17.6|17.4|4
1651558770000|2022-05-03 06:19:30|17.6|17.4|17.6|17.4|17.6|17.4|17.6|17.4|1
1651558800000|2022-05-03 06:20:00|17.61|17.41|17.61|17.41|17.61|17.41|17.61|17.41|1
1651558850000|2022-05-03 06:20:50|17.6|17.4|17.6|17.4|17.61|17.41|17.6|17.4|5
1651558890000|2022-05-03 06:21:30|17.59|17.39|17.59|17.39|17.6|17.4|17.59|17.39|3
1651558910000|2022-05-03 06:21:50|17.6|17.4|17.59|17.39|17.6|17.4|17.59|17.39|2
1651558920000|2022-05-03 06:22:00|17.6|17.4|17.6|17.4|17.6|17.4|17.6|17.4|1
1651558990000|2022-05-03 06:23:10|17.61|17.41|17.6|17.4|17.61|17.41|17.6|17.4|2
1651559000000|2022-05-03 06:23:20|17.61|17.41|17.61|17.41|17.61|17.41|17.6|17.4|3
1651559010000|2022-05-03 06:23:30|17.6|17.4|17.61|17.41|17.61|17.41|17.6|17.4|4
1651559060000|2022-05-03 06:24:20|17.62|17.42|17.62|17.42|17.62|17.42|17.61|17.41|3
1651559080000|2022-05-03 06:24:40|17.61|17.41|17.61|17.41|17.61|17.41|17.61|17.41|1
1651559110000|2022-05-03 06:25:10|17.62|17.42|17.61|17.41|17.62|17.42|17.61|17.41|10
1651559120000|2022-05-03 06:25:20|17.62|17.42|17.61|17.41|17.62|17.42|17.61|17.41|8
1651559150000|2022-05-03 06:25:50|17.6|17.4|17.6|17.4|17.61|17.41|17.6|17.4|5
1651559160000|2022-05-03 06:26:00|17.61|17.41|17.6|17.4|17.61|17.41|17.6|17.4|4
1651559200000|2022-05-03 06:26:40|17.59|17.39|17.6|17.4|17.6|17.4|17.59|17.39|2
1651559260000|2022-05-03 06:27:40|17.59|17.39|17.59|17.39|17.6|17.4|17.59|17.39|3
1651559270000|2022-05-03 06:27:50|17.6|17.4|17.6|17.4|17.6|17.4|17.59|17.39|3
1651559280000|2022-05-03 06:28:00|17.59|17.39|17.59|17.39|17.6|17.4|17.59|17.39|3
1651559290000|2022-05-03 06:28:10|17.6|17.4|17.6|17.4|17.6|17.4|17.6|17.4|1
1651559300000|2022-05-03 06:28:20|17.59|17.39|17.59|17.39|17.6|17.4|17.59|17.39|3
1651559310000|2022-05-03 06:28:30|17.6|17.4|17.6|17.4|17.6|17.4|17.6|17.4|1
1651559340000|2022-05-03 06:29:00|17.59|17.39|17.6|17.4|17.6|17.4|17.59|17.39|2
1651559380000|2022-05-03 06:29:40|17.61|17.41|17.6|17.4|17.61|17.41|17.6|17.4|2
1651559390000|2022-05-03 06:29:50|17.61|17.41|17.6|17.4|17.61|17.41|17.6|17.4|2
1651559400000|2022-05-03 06:30:00|17.61|17.41|17.6|17.4|17.61|17.41|17.6|17.4|2
1651559410000|2022-05-03 06:30:10|17.61|17.41|17.61|17.41|17.61|17.41|17.6|17.4|3
1651559510000|2022-05-03 06:31:50|17.62|17.42|17.62|17.42|17.62|17.42|17.62|17.42|1
1651559520000|2022-05-03 06:32:00|17.61|17.41|17.61|17.41|17.62|17.42|17.61|17.41|3
1651559560000|2022-05-03 06:32:40|17.62|17.42|17.62|17.42|17.62|17.42|17.61|17.41|5
1651559570000|2022-05-03 06:32:50|17.61|17.41|17.61|17.41|17.61|17.41|17.61|17.41|1
1651559580000|2022-05-03 06:33:00|17.62|17.42|17.61|17.41|17.62|17.42|17.61|17.41|8
1651559590000|2022-05-03 06:33:10|17.62|17.42|17.62|17.42|17.62|17.42|17.62|17.42|1
1651559600000|2022-05-03 06:33:20|17.61|17.41|17.61|17.41|17.62|17.42|17.61|17.41|7
1651559610000|2022-05-03 06:33:30|17.62|17.42|17.62|17.42|17.62|17.42|17.62|17.42|1
1651559620000|2022-05-03 06:33:40|17.63|17.43|17.62|17.42|17.63|17.43|17.62|17.42|2
1651559630000|2022-05-03 06:33:50|17.63|17.43|17.62|17.42|17.63|17.43|17.62|17.42|2
1651559670000|2022-05-03 06:34:30|17.63|17.43|17.66|17.46|17.67|17.47|17.63|17.43|7
1651559680000|2022-05-03 06:34:40|17.67|17.47|17.67|17.47|17.67|17.47|17.67|17.47|1
1651559690000|2022-05-03 06:34:50|17.68|17.48|17.68|17.48|17.68|17.48|17.67|17.47|7
1651559710000|2022-05-03 06:35:10|17.69|17.49|17.7|17.5|17.7|17.5|17.69|17.49|2
1651559720000|2022-05-03 06:35:20|17.71|17.51|17.72|17.52|17.72|17.52|17.7|17.5|8
1651559730000|2022-05-03 06:35:30|17.73|17.53|17.73|17.53|17.73|17.53|17.73|17.53|1
1651559770000|2022-05-03 06:36:10|17.74|17.54|17.73|17.53|17.74|17.54|17.73|17.53|2
1651559790000|2022-05-03 06:36:30|17.74|17.54|17.73|17.53|17.74|17.54|17.73|17.53|2
1651559870000|2022-05-03 06:37:50|17.72|17.52|17.73|17.53|17.73|17.53|17.72|17.52|2
1651559900000|2022-05-03 06:38:20|17.72|17.52|17.73|17.53|17.73|17.53|17.72|17.52|2
1651559920000|2022-05-03 06:38:40|17.74|17.54|17.73|17.53|17.74|17.54|17.73|17.53|2
1651559980000|2022-05-03 06:39:40|17.72|17.52|17.73|17.53|17.73|17.53|17.72|17.52|2
1651559990000|2022-05-03 06:39:50|17.72|17.52|17.72|17.52|17.73|17.53|17.72|17.52|3
1651560070000|2022-05-03 06:41:10|17.73|17.53|17.73|17.53|17.73|17.53|17.72|17.52|3
1651560100000|2022-05-03 06:41:40|17.72|17.52|17.72|17.52|17.72|17.52|17.72|17.52|1
1651560110000|2022-05-03 06:41:50|17.73|17.53|17.72|17.52|17.73|17.53|17.72|17.52|4
1651560150000|2022-05-03 06:42:30|17.71|17.51|17.71|17.51|17.71|17.51|17.71|17.51|1
1651560190000|2022-05-03 06:43:10|17.7|17.5|17.7|17.5|17.7|17.5|17.7|17.5|1
1651560240000|2022-05-03 06:44:00|17.69|17.49|17.69|17.49|17.69|17.49|17.69|17.49|1
1651560250000|2022-05-03 06:44:10|17.68|17.48|17.69|17.49|17.69|17.49|17.68|17.48|6
1651560260000|2022-05-03 06:44:20|17.68|17.48|17.68|17.48|17.69|17.49|17.68|17.48|3
1651560270000|2022-05-03 06:44:30|17.69|17.49|17.7|17.5|17.7|17.5|17.68|17.48|4
1651560280000|2022-05-03 06:44:40|17.69|17.49|17.7|17.5|17.7|17.5|17.69|17.49|8
1651560310000|2022-05-03 06:45:10|17.69|17.49|17.7|17.5|17.7|17.5|17.69|17.49|2
1651560360000|2022-05-03 06:46:00|17.69|17.49|17.69|17.49|17.7|17.5|17.69|17.49|3
1651560440000|2022-05-03 06:47:20|17.68|17.48|17.68|17.48|17.69|17.49|17.68|17.48|3
1651560480000|2022-05-03 06:48:00|17.67|17.47|17.67|17.47|17.68|17.48|17.67|17.47|3
1651560540000|2022-05-03 06:49:00|17.68|17.48|17.67|17.47|17.68|17.48|17.67|17.47|2
1651560570000|2022-05-03 06:49:30|17.68|17.48|17.68|17.48|17.68|17.48|17.68|17.48|1
1651560600000|2022-05-03 06:50:00|17.67|17.47|17.67|17.47|17.67|17.47|17.67|17.47|1
1651560690000|2022-05-03 06:51:30|17.66|17.46|17.66|17.46|17.66|17.46|17.66|17.46|1
1651560700000|2022-05-03 06:51:40|17.67|17.47|17.66|17.46|17.67|17.47|17.66|17.46|6
1651560800000|2022-05-03 06:53:20|17.65|17.45|17.66|17.46|17.66|17.46|17.65|17.45|2
1651560830000|2022-05-03 06:53:50|17.65|17.45|17.66|17.46|17.66|17.46|17.65|17.45|2
1651560840000|2022-05-03 06:54:00|17.65|17.45|17.65|17.45|17.65|17.45|17.65|17.45|1
1651560850000|2022-05-03 06:54:10|17.66|17.46|17.66|17.46|17.66|17.46|17.66|17.46|1
1651560860000|2022-05-03 06:54:20|17.65|17.45|17.65|17.45|17.66|17.46|17.65|17.45|5
1651560870000|2022-05-03 06:54:30|17.66|17.46|17.66|17.46|17.66|17.46|17.65|17.45|5
1651560920000|2022-05-03 06:55:20|17.65|17.45|17.66|17.46|17.66|17.46|17.65|17.45|2
1651560930000|2022-05-03 06:55:30|17.65|17.45|17.65|17.45|17.65|17.45|17.65|17.45|1
1651560940000|2022-05-03 06:55:40|17.66|17.46|17.66|17.46|17.66|17.46|17.66|17.46|1
1651560950000|2022-05-03 06:55:50|17.65|17.45|17.66|17.46|17.66|17.46|17.65|17.45|2
1651560980000|2022-05-03 06:56:20|17.65|17.45|17.65|17.45|17.65|17.45|17.65|17.45|1
1651561020000|2022-05-03 06:57:00|17.66|17.46|17.65|17.45|17.66|17.46|17.65|17.45|2
1651561050000|2022-05-03 06:57:30|17.66|17.46|17.66|17.46|17.66|17.46|17.65|17.45|3
1651561060000|2022-05-03 06:57:40|17.65|17.45|17.65|17.45|17.65|17.45|17.65|17.45|1
1651561070000|2022-05-03 06:57:50|17.66|17.46|17.66|17.46|17.66|17.46|17.65|17.45|5
1651561080000|2022-05-03 06:58:00|17.65|17.45|17.66|17.46|17.66|17.46|17.65|17.45|4
1651561090000|2022-05-03 06:58:10|17.65|17.45|17.66|17.46|17.66|17.46|17.65|17.45|2
1651561100000|2022-05-03 06:58:20|17.65|17.45|17.65|17.45|17.65|17.45|17.65|17.45|1
1651561110000|2022-05-03 06:58:30|17.66|17.46|17.66|17.46|17.66|17.46|17.66|17.46|1
1651561130000|2022-05-03 06:58:50|17.65|17.45|17.65|17.45|17.65|17.45|17.65|17.45|1
1651561160000|2022-05-03 06:59:20|17.66|17.46|17.66|17.46|17.66|17.46|17.66|17.46|1
1651561220000|2022-05-03 07:00:20|17.67|17.47|17.67|17.47|17.67|17.47|17.67|17.47|1
1651561250000|2022-05-03 07:00:50|17.66|17.46|17.66|17.46|17.67|17.47|17.66|17.46|3
1651561280000|2022-05-03 07:01:20|17.65|17.45|17.66|17.46|17.66|17.46|17.65|17.45|2
1651561300000|2022-05-03 07:01:40|17.67|17.47|17.67|17.47|17.67|17.47|17.67|17.47|1
1651561320000|2022-05-03 07:02:00|17.66|17.46|17.66|17.46|17.67|17.47|17.66|17.46|3
1651561330000|2022-05-03 07:02:10|17.67|17.47|17.67|17.47|17.67|17.47|17.67|17.47|1
1651561350000|2022-05-03 07:02:30|17.68|17.48|17.69|17.49|17.7|17.5|17.68|17.48|6
1651561380000|2022-05-03 07:03:00|17.7|17.5|17.69|17.49|17.7|17.5|17.69|17.49|2
1651561400000|2022-05-03 07:03:20|17.7|17.5|17.7|17.5|17.7|17.5|17.7|17.5|1
1651561410000|2022-05-03 07:03:30|17.69|17.49|17.69|17.49|17.69|17.49|17.69|17.49|1
1651561450000|2022-05-03 07:04:10|17.68|17.48|17.68|17.48|17.69|17.49|17.68|17.48|5
1651561460000|2022-05-03 07:04:20|17.69|17.49|17.69|17.49|17.69|17.49|17.69|17.49|1
1651561490000|2022-05-03 07:04:50|17.7|17.5|17.7|17.5|17.7|17.5|17.7|17.5|1
1651561500000|2022-05-03 07:05:00|17.69|17.49|17.69|17.49|17.7|17.5|17.69|17.49|3
1651561510000|2022-05-03 07:05:10|17.7|17.5|17.7|17.5|17.7|17.5|17.7|17.5|1
1651561530000|2022-05-03 07:05:30|17.69|17.49|17.7|17.5|17.7|17.5|17.69|17.49|4
1651561540000|2022-05-03 07:05:40|17.69|17.49|17.69|17.49|17.7|17.5|17.69|17.49|3
1651561550000|2022-05-03 07:05:50|17.7|17.5|17.7|17.5|17.7|17.5|17.7|17.5|1
1651561610000|2022-05-03 07:06:50|17.69|17.49|17.69|17.49|17.7|17.5|17.69|17.49|3
1651561640000|2022-05-03 07:07:20|17.7|17.5|17.69|17.49|17.7|17.5|17.69|17.49|2
1651561650000|2022-05-03 07:07:30|17.7|17.5|17.7|17.5|17.7|17.5|17.7|17.5|1
1651561670000|2022-05-03 07:07:50|17.71|17.51|17.71|17.51|17.71|17.51|17.7|17.5|3
1651561680000|2022-05-03 07:08:00|17.72|17.52|17.72|17.52|17.72|17.52|17.71|17.51|5
1651561690000|2022-05-03 07:08:10|17.71|17.51|17.72|17.52|17.72|17.52|17.71|17.51|2
1651561710000|2022-05-03 07:08:30|17.71|17.51|17.71|17.51|17.71|17.51|17.71|17.51|1
1651561800000|2022-05-03 07:10:00|17.72|17.52|17.71|17.51|17.72|17.52|17.71|17.51|2
1651561810000|2022-05-03 07:10:10|17.72|17.52|17.71|17.51|17.72|17.52|17.71|17.51|2
1651561850000|2022-05-03 07:10:50|17.7|17.5|17.7|17.5|17.7|17.5|17.7|17.5|1
1651561920000|2022-05-03 07:12:00|17.69|17.49|17.69|17.49|17.69|17.49|17.69|17.49|1
1651561930000|2022-05-03 07:12:10|17.7|17.5|17.7|17.5|17.7|17.5|17.7|17.5|1
1651561950000|2022-05-03 07:12:30|17.71|17.51|17.72|17.52|17.72|17.52|17.71|17.51|4
1651561960000|2022-05-03 07:12:40|17.71|17.51|17.71|17.51|17.71|17.51|17.71|17.51|1
1651561970000|2022-05-03 07:12:50|17.7|17.5|17.7|17.5|17.7|17.5|17.7|17.5|1
1651562000000|2022-05-03 07:13:20|17.71|17.51|17.7|17.5|17.71|17.51|17.7|17.5|2
1651562010000|2022-05-03 07:13:30|17.71|17.51|17.71|17.51|17.71|17.51|17.71|17.51|1
1651562030000|2022-05-03 07:13:50|17.72|17.52|17.72|17.52|17.72|17.52|17.72|17.52|1
1651562190000|2022-05-03 07:16:30|17.73|17.53|17.72|17.52|17.73|17.53|17.72|17.52|2
1651562200000|2022-05-03 07:16:40|17.73|17.53|17.73|17.53|17.73|17.53|17.73|17.53|1
1651562350000|2022-05-03 07:19:10|17.72|17.52|17.73|17.53|17.73|17.53|17.72|17.52|4
1651562360000|2022-05-03 07:19:20|17.72|17.52|17.73|17.53|17.73|17.53|17.72|17.52|2
1651562370000|2022-05-03 07:19:30|17.72|17.52|17.72|17.52|17.73|17.53|17.72|17.52|3
1651562380000|2022-05-03 07:19:40|17.73|17.53|17.73|17.53|17.73|17.53|17.73|17.53|1
1651562390000|2022-05-03 07:19:50|17.72|17.52|17.72|17.52|17.72|17.52|17.72|17.52|1
1651562400000|2022-05-03 07:20:00|17.73|17.53|17.72|17.52|17.73|17.53|17.72|17.52|2
1651562410000|2022-05-03 07:20:10|17.73|17.53|17.72|17.52|17.73|17.53|17.72|17.52|6
1651562420000|2022-05-03 07:20:20|17.73|17.53|17.72|17.52|17.73|17.53|17.72|17.52|2
1651562500000|2022-05-03 07:21:40|17.71|17.51|17.71|17.51|17.71|17.51|17.71|17.51|1
1651562520000|2022-05-03 07:22:00|17.72|17.52|17.72|17.52|17.72|17.52|17.71|17.51|3
1651562560000|2022-05-03 07:22:40|17.71|17.51|17.71|17.51|17.72|17.52|17.71|17.51|5
1651562570000|2022-05-03 07:22:50|17.72|17.52|17.72|17.52|17.72|17.52|17.71|17.51|5
1651562700000|2022-05-03 07:25:00|17.73|17.53|17.72|17.52|17.73|17.53|17.72|17.52|6
1651562830000|2022-05-03 07:27:10|17.73|17.53|17.72|17.52|17.73|17.53|17.72|17.52|2
1651562910000|2022-05-03 07:28:30|17.73|17.53|17.72|17.52|17.73|17.53|17.72|17.52|2
1651562930000|2022-05-03 07:28:50|17.73|17.53|17.72|17.52|17.73|17.53|17.72|17.52|6
1651562960000|2022-05-03 07:29:20|17.73|17.53|17.73|17.53|17.73|17.53|17.73|17.53|1
1651563010000|2022-05-03 07:30:10|17.72|17.52|17.72|17.52|17.73|17.53|17.72|17.52|3
1651563090000|2022-05-03 07:31:30|17.73|17.53|17.73|17.53|17.73|17.53|17.73|17.53|1
1651563110000|2022-05-03 07:31:50|17.72|17.52|17.72|17.52|17.72|17.52|17.72|17.52|1
1651563130000|2022-05-03 07:32:10|17.73|17.53|17.73|17.53|17.73|17.53|17.73|17.53|1
1651563140000|2022-05-03 07:32:20|17.72|17.52|17.72|17.52|17.73|17.53|17.72|17.52|3
1651563180000|2022-05-03 07:33:00|17.73|17.53|17.72|17.52|17.73|17.53|17.72|17.52|2
1651563190000|2022-05-03 07:33:10|17.73|17.53|17.73|17.53|17.73|17.53|17.73|17.53|1
1651563230000|2022-05-03 07:33:50|17.74|17.54|17.73|17.53|17.74|17.54|17.73|17.53|8
1651563240000|2022-05-03 07:34:00|17.74|17.54|17.73|17.53|17.74|17.54|17.73|17.53|2
1651563250000|2022-05-03 07:34:10|17.74|17.54|17.73|17.53|17.74|17.54|17.73|17.53|2
1651563260000|2022-05-03 07:34:20|17.74|17.54|17.73|17.53|17.74|17.54|17.73|17.53|2
1651563270000|2022-05-03 07:34:30|17.74|17.54|17.74|17.54|17.74|17.54|17.74|17.54|1
1651563290000|2022-05-03 07:34:50|17.75|17.55|17.74|17.54|17.75|17.55|17.74|17.54|6
1651563300000|2022-05-03 07:35:00|17.75|17.55|17.74|17.54|17.75|17.55|17.74|17.54|2
1651563330000|2022-05-03 07:35:30|17.73|17.53|17.73|17.53|17.73|17.53|17.73|17.53|1
1651563340000|2022-05-03 07:35:40|17.72|17.52|17.72|17.52|17.73|17.53|17.72|17.52|5
1651563350000|2022-05-03 07:35:50|17.73|17.53|17.73|17.53|17.73|17.53|17.72|17.52|3
1651563370000|2022-05-03 07:36:10|17.72|17.52|17.73|17.53|17.73|17.53|17.72|17.52|2
1651563400000|2022-05-03 07:36:40|17.74|17.54|17.74|17.54|17.74|17.54|17.74|17.54|1
1651563520000|2022-05-03 07:38:40|17.73|17.53|17.74|17.54|17.74|17.54|17.73|17.53|2
1651563530000|2022-05-03 07:38:50|17.73|17.53|17.74|17.54|17.74|17.54|17.73|17.53|4
1651563540000|2022-05-03 07:39:00|17.73|17.53|17.73|17.53|17.73|17.53|17.73|17.53|1
1651563550000|2022-05-03 07:39:10|17.74|17.54|17.73|17.53|17.74|17.54|17.73|17.53|2
1651563560000|2022-05-03 07:39:20|17.74|17.54|17.74|17.54|17.74|17.54|17.73|17.53|3
1651563570000|2022-05-03 07:39:30|17.73|17.53|17.73|17.53|17.74|17.54|17.73|17.53|3
1651563680000|2022-05-03 07:41:20|17.72|17.52|17.72|17.52|17.72|17.52|17.71|17.51|3
1651563790000|2022-05-03 07:43:10|17.71|17.51|17.71|17.51|17.71|17.51|17.71|17.51|1
1651563800000|2022-05-03 07:43:20|17.72|17.52|17.72|17.52|17.72|17.52|17.72|17.52|1
1651563810000|2022-05-03 07:43:30|17.71|17.51|17.71|17.51|17.72|17.52|17.71|17.51|7
1651563860000|2022-05-03 07:44:20|17.72|17.52|17.71|17.51|17.72|17.52|17.71|17.51|2
1651563870000|2022-05-03 07:44:30|17.7|17.5|17.7|17.5|17.71|17.51|17.7|17.5|3
1651563880000|2022-05-03 07:44:40|17.71|17.51|17.7|17.5|17.71|17.51|17.7|17.5|6
1651563890000|2022-05-03 07:44:50|17.71|17.51|17.69|17.49|17.71|17.51|17.69|17.49|7
1651563900000|2022-05-03 07:45:00|17.7|17.5|17.69|17.49|17.7|17.5|17.69|17.49|2
1651563910000|2022-05-03 07:45:10|17.7|17.5|17.7|17.5|17.7|17.5|17.7|17.5|1
1651563950000|2022-05-03 07:45:50|17.69|17.49|17.69|17.49|17.7|17.5|17.69|17.49|5
1651563990000|2022-05-03 07:46:30|17.68|17.48|17.68|17.48|17.68|17.48|17.68|17.48|1
1651564000000|2022-05-03 07:46:40|17.69|17.49|17.68|17.48|17.69|17.49|17.68|17.48|10
1651564010000|2022-05-03 07:46:50|17.69|17.49|17.68|17.48|17.69|17.49|17.68|17.48|4
1651564020000|2022-05-03 07:47:00|17.69|17.49|17.69|17.49|17.69|17.49|17.68|17.48|9
1651564040000|2022-05-03 07:47:20|17.68|17.48|17.68|17.48|17.69|17.49|17.68|17.48|3
1651564050000|2022-05-03 07:47:30|17.67|17.47|17.67|17.47|17.67|17.47|17.67|17.47|1
1651564090000|2022-05-03 07:48:10|17.66|17.46|17.66|17.46|17.66|17.46|17.66|17.46|1
1651564210000|2022-05-03 07:50:10|17.65|17.45|17.65|17.45|17.65|17.45|17.65|17.45|1
1651564280000|2022-05-03 07:51:20|17.64|17.44|17.65|17.45|17.65|17.45|17.64|17.44|2
1651564310000|2022-05-03 07:51:50|17.66|17.46|17.66|17.46|17.66|17.46|17.66|17.46|1
1651564320000|2022-05-03 07:52:00|17.67|17.47|17.67|17.47|17.67|17.47|17.67|17.47|1
1651564380000|2022-05-03 07:53:00|17.68|17.48|17.68|17.48|17.68|17.48|17.68|17.48|1
1651564390000|2022-05-03 07:53:10|17.67|17.47|17.67|17.47|17.68|17.48|17.67|17.47|3
1651564400000|2022-05-03 07:53:20|17.68|17.48|17.68|17.48|17.68|17.48|17.68|17.48|1
1651564450000|2022-05-03 07:54:10|17.69|17.49|17.69|17.49|17.69|17.49|17.69|17.49|1
1651564480000|2022-05-03 07:54:40|17.7|17.5|17.68|17.48|17.7|17.5|17.68|17.48|3
1651564490000|2022-05-03 07:54:50|17.67|17.47|17.67|17.47|17.68|17.48|17.67|17.47|3
1651564500000|2022-05-03 07:55:00|17.68|17.48|17.69|17.49|17.69|17.49|17.68|17.48|2
1651564510000|2022-05-03 07:55:10|17.68|17.48|17.69|17.49|17.69|17.49|17.68|17.48|8
1651564530000|2022-05-03 07:55:30|17.7|17.5|17.69|17.49|17.7|17.5|17.69|17.49|4
1651564540000|2022-05-03 07:55:40|17.7|17.5|17.69|17.49|17.7|17.5|17.69|17.49|6
1651564550000|2022-05-03 07:55:50|17.7|17.5|17.69|17.49|17.7|17.5|17.69|17.49|4
1651564560000|2022-05-03 07:56:00|17.7|17.5|17.69|17.49|17.7|17.5|17.69|17.49|4
1651564570000|2022-05-03 07:56:10|17.7|17.5|17.69|17.49|17.7|17.5|17.69|17.49|2
1651564600000|2022-05-03 07:56:40|17.7|17.5|17.7|17.5|17.7|17.5|17.69|17.49|3
1651564610000|2022-05-03 07:56:50|17.69|17.49|17.69|17.49|17.7|17.5|17.69|17.49|5
1651564620000|2022-05-03 07:57:00|17.7|17.5|17.7|17.5|17.7|17.5|17.69|17.49|3
1651564640000|2022-05-03 07:57:20|17.69|17.49|17.7|17.5|17.7|17.5|17.69|17.49|2
1651564650000|2022-05-03 07:57:30|17.69|17.49|17.69|17.49|17.69|17.49|17.69|17.49|1
1651564670000|2022-05-03 07:57:50|17.7|17.5|17.7|17.5|17.7|17.5|17.69|17.49|3
1651564680000|2022-05-03 07:58:00|17.69|17.49|17.69|17.49|17.69|17.49|17.69|17.49|1
1651564690000|2022-05-03 07:58:10|17.7|17.5|17.7|17.5|17.7|17.5|17.7|17.5|1
1651564860000|2022-05-03 08:01:00|17.71|17.51|17.71|17.51|17.71|17.51|17.71|17.51|1
1651564870000|2022-05-03 08:01:10|17.7|17.5|17.71|17.51|17.71|17.51|17.7|17.5|2
1651564880000|2022-05-03 08:01:20|17.7|17.5|17.71|17.51|17.71|17.51|17.7|17.5|2
1651564910000|2022-05-03 08:01:50|17.72|17.52|17.71|17.51|17.72|17.52|17.71|17.51|2
1651564920000|2022-05-03 08:02:00|17.72|17.52|17.72|17.52|17.72|17.52|17.72|17.52|1
1651564960000|2022-05-03 08:02:40|17.73|17.53|17.72|17.52|17.73|17.53|17.72|17.52|2
1651565030000|2022-05-03 08:03:50|17.71|17.51|17.72|17.52|17.72|17.52|17.71|17.51|4
1651565040000|2022-05-03 08:04:00|17.71|17.51|17.71|17.51|17.71|17.51|17.71|17.51|1
1651565060000|2022-05-03 08:04:20|17.72|17.52|17.71|17.51|17.72|17.52|17.71|17.51|2
1651565090000|2022-05-03 08:04:50|17.72|17.52|17.72|17.52|17.72|17.52|17.72|17.52|1
1651565160000|2022-05-03 08:06:00|17.71|17.51|17.72|17.52|17.72|17.52|17.71|17.51|6
1651565230000|2022-05-03 08:07:10|17.73|17.53|17.73|17.53|17.73|17.53|17.73|17.53|1
1651565250000|2022-05-03 08:07:30|17.72|17.52|17.72|17.52|17.72|17.52|17.72|17.52|1
1651565280000|2022-05-03 08:08:00|17.73|17.53|17.73|17.53|17.73|17.53|17.73|17.53|1
1651565300000|2022-05-03 08:08:20|17.72|17.52|17.73|17.53|17.73|17.53|17.72|17.52|4
1651565390000|2022-05-03 08:09:50|17.74|17.54|17.74|17.54|17.74|17.54|17.74|17.54|1
1651565420000|2022-05-03 08:10:20|17.73|17.53|17.74|17.54|17.74|17.54|17.73|17.53|2
1651565440000|2022-05-03 08:10:40|17.73|17.53|17.73|17.53|17.73|17.53|17.73|17.53|1
1651565470000|2022-05-03 08:11:10|17.72|17.52|17.72|17.52|17.72|17.52|17.72|17.52|1
1651565480000|2022-05-03 08:11:20|17.73|17.53|17.73|17.53|17.73|17.53|17.72|17.52|9
1651565490000|2022-05-03 08:11:30|17.74|17.54|17.74|17.54|17.74|17.54|17.74|17.54|1
1651565520000|2022-05-03 08:12:00|17.73|17.53|17.73|17.53|17.74|17.54|17.73|17.53|3
1651565550000|2022-05-03 08:12:30|17.74|17.54|17.74|17.54|17.74|17.54|17.74|17.54|1
1651565590000|2022-05-03 08:13:10|17.75|17.55|17.75|17.55|17.75|17.55|17.74|17.54|5
1651565620000|2022-05-03 08:13:40|17.76|17.56|17.76|17.56|17.76|17.56|17.76|17.56|1
1651565630000|2022-05-03 08:13:50|17.77|17.57|17.77|17.57|17.77|17.57|17.77|17.57|1
1651565650000|2022-05-03 08:14:10|17.78|17.58|17.78|17.58|17.78|17.58|17.77|17.57|3
1651565680000|2022-05-03 08:14:40|17.77|17.57|17.78|17.58|17.78|17.58|17.77|17.57|2
1651565700000|2022-05-03 08:15:00|17.79|17.59|17.78|17.58|17.79|17.59|17.78|17.58|2
1651565710000|2022-05-03 08:15:10|17.79|17.59|17.79|17.59|17.8|17.6|17.78|17.58|7
1651565720000|2022-05-03 08:15:20|17.8|17.6|17.8|17.6|17.8|17.6|17.79|17.59|5
1651565730000|2022-05-03 08:15:30|17.79|17.59|17.8|17.6|17.8|17.6|17.79|17.59|12
1651565740000|2022-05-03 08:15:40|17.79|17.59|17.79|17.59|17.8|17.6|17.79|17.59|11
1651565750000|2022-05-03 08:15:50|17.8|17.6|17.8|17.6|17.8|17.6|17.79|17.59|5
1651565760000|2022-05-03 08:16:00|17.79|17.59|17.8|17.6|17.8|17.6|17.79|17.59|2
1651565820000|2022-05-03 08:17:00|17.79|17.59|17.8|17.6|17.8|17.6|17.79|17.59|2
1651565830000|2022-05-03 08:17:10|17.79|17.59|17.78|17.58|17.79|17.59|17.77|17.57|4
1651565870000|2022-05-03 08:17:50|17.77|17.57|17.77|17.57|17.78|17.58|17.77|17.57|3
1651565880000|2022-05-03 08:18:00|17.76|17.56|17.76|17.56|17.77|17.57|17.76|17.56|5
1651565930000|2022-05-03 08:18:50|17.75|17.55|17.74|17.54|17.76|17.56|17.74|17.54|10
1651565950000|2022-05-03 08:19:10|17.73|17.53|17.73|17.53|17.74|17.54|17.72|17.52|9
1651565960000|2022-05-03 08:19:20|17.72|17.52|17.72|17.52|17.72|17.52|17.72|17.52|1
1651565990000|2022-05-03 08:19:50|17.73|17.53|17.76|17.56|17.77|17.57|17.73|17.53|8
1651566000000|2022-05-03 08:20:00|17.77|17.57|17.77|17.57|17.77|17.57|17.77|17.57|1
1651566010000|2022-05-03 08:20:10|17.76|17.56|17.77|17.57|17.77|17.57|17.76|17.56|4
1651566030000|2022-05-03 08:20:30|17.78|17.58|17.78|17.58|17.78|17.58|17.78|17.58|1
1651566040000|2022-05-03 08:20:40|17.77|17.57|17.77|17.57|17.77|17.57|17.77|17.57|1
1651566080000|2022-05-03 08:21:20|17.78|17.58|17.77|17.57|17.78|17.58|17.77|17.57|4
1651566090000|2022-05-03 08:21:30|17.78|17.58|17.77|17.57|17.78|17.58|17.77|17.57|6
1651566150000|2022-05-03 08:22:30|17.78|17.58|17.78|17.58|17.78|17.58|17.78|17.58|1
1651566160000|2022-05-03 08:22:40|17.77|17.57|17.78|17.58|17.78|17.58|17.77|17.57|2
1651566440000|2022-05-03 08:27:20|17.77|17.57|17.77|17.57|17.78|17.58|17.77|17.57|3
1651566610000|2022-05-03 08:30:10|17.78|17.58|17.78|17.58|17.78|17.58|17.78|17.58|1
1651566630000|2022-05-03 08:30:30|17.77|17.57|17.77|17.57|17.78|17.58|17.77|17.57|3
1651566710000|2022-05-03 08:31:50|17.76|17.56|17.76|17.56|17.76|17.56|17.76|17.56|1
1651566800000|2022-05-03 08:33:20|17.75|17.55|17.75|17.55|17.75|17.55|17.75|17.55|1
1651566810000|2022-05-03 08:33:30|17.76|17.56|17.76|17.56|17.76|17.56|17.75|17.55|7
1651566830000|2022-05-03 08:33:50|17.75|17.55|17.75|17.55|17.75|17.55|17.75|17.55|1
1651566950000|2022-05-03 08:35:50|17.76|17.56|17.76|17.56|17.76|17.56|17.76|17.56|1
1651566970000|2022-05-03 08:36:10|17.77|17.57|17.76|17.56|17.77|17.57|17.76|17.56|6
1651566980000|2022-05-03 08:36:20|17.77|17.57|17.76|17.56|17.77|17.57|17.76|17.56|2
1651567060000|2022-05-03 08:37:40|17.77|17.57|17.77|17.57|17.77|17.57|17.77|17.57|1
1651567190000|2022-05-03 08:39:50|17.76|17.56|17.76|17.56|17.76|17.56|17.76|17.56|1
1651567200000|2022-05-03 08:40:00|17.77|17.57|17.77|17.57|17.77|17.57|17.77|17.57|1
1651567260000|2022-05-03 08:41:00|17.76|17.56|17.76|17.56|17.76|17.56|17.76|17.56|1
1651567270000|2022-05-03 08:41:10|17.77|17.57|17.77|17.57|17.77|17.57|17.77|17.57|1
1651567300000|2022-05-03 08:41:40|17.76|17.56|17.76|17.56|17.76|17.56|17.76|17.56|1
1651567390000|2022-05-03 08:43:10|17.75|17.55|17.75|17.55|17.76|17.56|17.75|17.55|3
1651567440000|2022-05-03 08:44:00|17.74|17.54|17.74|17.54|17.74|17.54|17.74|17.54|1
1651567460000|2022-05-03 08:44:20|17.75|17.55|17.74|17.54|17.75|17.55|17.74|17.54|2
1651567560000|2022-05-03 08:46:00|17.73|17.53|17.73|17.53|17.73|17.53|17.73|17.53|1
1651567630000|2022-05-03 08:47:10|17.74|17.54|17.74|17.54|17.74|17.54|17.74|17.54|1
1651567670000|2022-05-03 08:47:50|17.73|17.53|17.73|17.53|17.73|17.53|17.73|17.53|1
1651567790000|2022-05-03 08:49:50|17.72|17.52|17.72|17.52|17.72|17.52|17.72|17.52|1
1651567800000|2022-05-03 08:50:00|17.73|17.53|17.73|17.53|17.73|17.53|17.73|17.53|1
1651567810000|2022-05-03 08:50:10|17.72|17.52|17.73|17.53|17.73|17.53|17.72|17.52|2
1651567950000|2022-05-03 08:52:30|17.74|17.54|17.74|17.54|17.74|17.54|17.74|17.54|1
1651567980000|2022-05-03 08:53:00|17.75|17.55|17.74|17.54|17.75|17.55|17.74|17.54|10
1651567990000|2022-05-03 08:53:10|17.75|17.55|17.75|17.55|17.75|17.55|17.75|17.55|1
1651568010000|2022-05-03 08:53:30|17.74|17.54|17.75|17.55|17.75|17.55|17.74|17.54|6
1651568030000|2022-05-03 08:53:50|17.74|17.54|17.74|17.54|17.75|17.55|17.74|17.54|5
1651568040000|2022-05-03 08:54:00|17.75|17.55|17.74|17.54|17.75|17.55|17.74|17.54|2
1651568090000|2022-05-03 08:54:50|17.75|17.55|17.75|17.55|17.75|17.55|17.75|17.55|1
1651568120000|2022-05-03 08:55:20|17.74|17.54|17.74|17.54|17.74|17.54|17.74|17.54|1
1651568160000|2022-05-03 08:56:00|17.75|17.55|17.74|17.54|17.75|17.55|17.74|17.54|2
1651568190000|2022-05-03 08:56:30|17.75|17.55|17.74|17.54|17.75|17.55|17.74|17.54|2
1651568220000|2022-05-03 08:57:00|17.75|17.55|17.75|17.55|17.75|17.55|17.75|17.55|1
1651568230000|2022-05-03 08:57:10|17.74|17.54|17.74|17.54|17.75|17.55|17.74|17.54|3
1651568240000|2022-05-03 08:57:20|17.75|17.55|17.74|17.54|17.75|17.55|17.74|17.54|2
1651568250000|2022-05-03 08:57:30|17.75|17.55|17.74|17.54|17.75|17.55|17.74|17.54|2
1651568330000|2022-05-03 08:58:50|17.75|17.55|17.75|17.55|17.75|17.55|17.75|17.55|1
1651568340000|2022-05-03 08:59:00|17.74|17.54|17.74|17.54|17.75|17.55|17.74|17.54|3
1651568410000|2022-05-03 09:00:10|17.75|17.55|17.75|17.55|17.75|17.55|17.75|17.55|1
1651568420000|2022-05-03 09:00:20|17.74|17.54|17.74|17.54|17.74|17.54|17.74|17.54|1
1651568520000|2022-05-03 09:02:00|17.73|17.53|17.73|17.53|17.73|17.53|17.73|17.53|1
1651568540000|2022-05-03 09:02:20|17.74|17.54|17.73|17.53|17.74|17.54|17.73|17.53|4
1651568580000|2022-05-03 09:03:00|17.72|17.52|17.72|17.52|17.73|17.53|17.72|17.52|5
1651568600000|2022-05-03 09:03:20|17.71|17.51|17.71|17.51|17.71|17.51|17.71|17.51|1
1651568610000|2022-05-03 09:03:30|17.7|17.5|17.7|17.5|17.71|17.51|17.7|17.5|7
1651568620000|2022-05-03 09:03:40|17.71|17.51|17.71|17.51|17.71|17.51|17.7|17.5|3
1651568630000|2022-05-03 09:03:50|17.72|17.52|17.72|17.52|17.72|17.52|17.72|17.52|1
1651568760000|2022-05-03 09:06:00|17.73|17.53|17.73|17.53|17.73|17.53|17.72|17.52|3
1651568770000|2022-05-03 09:06:10|17.72|17.52|17.72|17.52|17.72|17.52|17.72|17.52|1
1651568840000|2022-05-03 09:07:20|17.73|17.53|17.73|17.53|17.73|17.53|17.73|17.53|1
1651568940000|2022-05-03 09:09:00|17.72|17.52|17.73|17.53|17.73|17.53|17.72|17.52|4
1651568960000|2022-05-03 09:09:20|17.72|17.52|17.73|17.53|17.73|17.53|17.72|17.52|2
1651569060000|2022-05-03 09:11:00|17.74|17.54|17.74|17.54|17.74|17.54|17.74|17.54|1
1651569070000|2022-05-03 09:11:10|17.75|17.55|17.75|17.55|17.75|17.55|17.75|17.55|1
1651569080000|2022-05-03 09:11:20|17.76|17.56|17.76|17.56|17.76|17.56|17.76|17.56|1
1651569090000|2022-05-03 09:11:30|17.75|17.55|17.75|17.55|17.75|17.55|17.75|17.55|1
1651569400000|2022-05-03 09:16:40|17.74|17.54|17.75|17.55|17.75|17.55|17.74|17.54|2
1651569440000|2022-05-03 09:17:20|17.76|17.56|17.75|17.55|17.76|17.56|17.75|17.55|6
1651569450000|2022-05-03 09:17:30|17.76|17.56|17.76|17.56|17.76|17.56|17.76|17.56|1
1651569590000|2022-05-03 09:19:50|17.75|17.55|17.75|17.55|17.75|17.55|17.75|17.55|1
1651569620000|2022-05-03 09:20:20|17.74|17.54|17.74|17.54|17.74|17.54|17.74|17.54|1
1651569640000|2022-05-03 09:20:40|17.75|17.55|17.75|17.55|17.75|17.55|17.75|17.55|1
1651569660000|2022-05-03 09:21:00|17.76|17.56|17.76|17.56|17.76|17.56|17.76|17.56|1
1651569680000|2022-05-03 09:21:20|17.75|17.55|17.75|17.55|17.75|17.55|17.75|17.55|1
1651569750000|2022-05-03 09:22:30|17.76|17.56|17.75|17.55|17.76|17.56|17.75|17.55|4
1651569760000|2022-05-03 09:22:40|17.76|17.56|17.75|17.55|17.76|17.56|17.75|17.55|2
1651569820000|2022-05-03 09:23:40|17.76|17.56|17.76|17.56|17.76|17.56|17.76|17.56|1
1651569920000|2022-05-03 09:25:20|17.77|17.57|17.77|17.57|17.77|17.57|17.77|17.57|1
1651569950000|2022-05-03 09:25:50|17.76|17.56|17.77|17.57|17.77|17.57|17.76|17.56|2
1651569970000|2022-05-03 09:26:10|17.76|17.56|17.76|17.56|17.77|17.57|17.76|17.56|3
1651569980000|2022-05-03 09:26:20|17.77|17.57|17.77|17.57|17.77|17.57|17.76|17.56|7
1651570180000|2022-05-03 09:29:40|17.76|17.56|17.76|17.56|17.76|17.56|17.76|17.56|1
1651570210000|2022-05-03 09:30:10|17.75|17.55|17.75|17.55|17.75|17.55|17.75|17.55|1
1651570260000|2022-05-03 09:31:00|17.76|17.56|17.76|17.56|17.76|17.56|17.76|17.56|1
1651570270000|2022-05-03 09:31:10|17.77|17.57|17.77|17.57|17.77|17.57|17.76|17.56|3
1651570360000|2022-05-03 09:32:40|17.78|17.58|17.78|17.58|17.78|17.58|17.78|17.58|1
1651570450000|2022-05-03 09:34:10|17.79|17.59|17.78|17.58|17.79|17.59|17.78|17.58|2
1651570540000|2022-05-03 09:35:40|17.77|17.57|17.78|17.58|17.78|17.58|17.77|17.57|4
1651570620000|2022-05-03 09:37:00|17.79|17.59|17.78|17.58|17.79|17.59|17.78|17.58|12
1651570630000|2022-05-03 09:37:10|17.79|17.59|17.79|17.59|17.79|17.59|17.78|17.58|21
1651570640000|2022-05-03 09:37:20|17.78|17.58|17.78|17.58|17.79|17.59|17.78|17.58|5
1651570670000|2022-05-03 09:37:50|17.79|17.59|17.78|17.58|17.79|17.59|17.78|17.58|2
1651570750000|2022-05-03 09:39:10|17.77|17.57|17.77|17.57|17.77|17.57|17.77|17.57|1
1651570840000|2022-05-03 09:40:40|17.76|17.56|17.76|17.56|17.76|17.56|17.76|17.56|1
1651570850000|2022-05-03 09:40:50|17.77|17.57|17.76|17.56|17.77|17.57|17.76|17.56|4
1651570860000|2022-05-03 09:41:00|17.75|17.55|17.76|17.56|17.76|17.56|17.75|17.55|2
1651570870000|2022-05-03 09:41:10|17.75|17.55|17.75|17.55|17.75|17.55|17.75|17.55|1
1651570910000|2022-05-03 09:41:50|17.74|17.54|17.74|17.54|17.75|17.55|17.74|17.54|3
1651570920000|2022-05-03 09:42:00|17.75|17.55|17.75|17.55|17.75|17.55|17.75|17.55|1
1651570940000|2022-05-03 09:42:20|17.74|17.54|17.74|17.54|17.75|17.55|17.74|17.54|5
1651570950000|2022-05-03 09:42:30|17.73|17.53|17.73|17.53|17.74|17.54|17.73|17.53|3
1651570970000|2022-05-03 09:42:50|17.74|17.54|17.74|17.54|17.74|17.54|17.74|17.54|1
1651570990000|2022-05-03 09:43:10|17.73|17.53|17.73|17.53|17.73|17.53|17.73|17.53|1
1651571010000|2022-05-03 09:43:30|17.74|17.54|17.74|17.54|17.74|17.54|17.74|17.54|1
1651571040000|2022-05-03 09:44:00|17.75|17.55|17.75|17.55|17.75|17.55|17.75|17.55|1
1651571200000|2022-05-03 09:46:40|17.74|17.54|17.74|17.54|17.74|17.54|17.74|17.54|1
1651571280000|2022-05-03 09:48:00|17.73|17.53|17.73|17.53|17.73|17.53|17.73|17.53|1
1651571370000|2022-05-03 09:49:30|17.74|17.54|17.73|17.53|17.74|17.54|17.73|17.53|4
1651571480000|2022-05-03 09:51:20|17.72|17.52|17.72|17.52|17.72|17.52|17.72|17.52|1
1651571670000|2022-05-03 09:54:30|17.73|17.53|17.74|17.54|17.74|17.54|17.73|17.53|2
1651571710000|2022-05-03 09:55:10|17.73|17.53|17.72|17.52|17.74|17.54|17.72|17.52|4
1651571720000|2022-05-03 09:55:20|17.73|17.53|17.72|17.52|17.73|17.53|17.72|17.52|6
1651571760000|2022-05-03 09:56:00|17.71|17.51|17.72|17.52|17.72|17.52|17.71|17.51|2
1651571770000|2022-05-03 09:56:10|17.71|17.51|17.71|17.51|17.72|17.52|17.71|17.51|5
1651571780000|2022-05-03 09:56:20|17.72|17.52|17.72|17.52|17.72|17.52|17.71|17.51|3
1651571800000|2022-05-03 09:56:40|17.71|17.51|17.71|17.51|17.72|17.52|17.71|17.51|5
1651571820000|2022-05-03 09:57:00|17.72|17.52|17.71|17.51|17.72|17.52|17.71|17.51|2
1651571830000|2022-05-03 09:57:10|17.72|17.52|17.72|17.52|17.72|17.52|17.71|17.51|3
1651571850000|2022-05-03 09:57:30|17.71|17.51|17.71|17.51|17.71|17.51|17.71|17.51|1
1651571880000|2022-05-03 09:58:00|17.72|17.52|17.72|17.52|17.72|17.52|17.71|17.51|3
1651572030000|2022-05-03 10:00:30|17.71|17.51|17.71|17.51|17.71|17.51|17.71|17.51|1
1651572040000|2022-05-03 10:00:40|17.7|17.5|17.71|17.51|17.71|17.51|17.7|17.5|2
1651572130000|2022-05-03 10:02:10|17.7|17.5|17.7|17.5|17.7|17.5|17.7|17.5|1
1651572230000|2022-05-03 10:03:50|17.71|17.51|17.71|17.51|17.71|17.51|17.71|17.51|1
1651572240000|2022-05-03 10:04:00|17.7|17.5|17.7|17.5|17.7|17.5|17.7|17.5|1
1651572360000|2022-05-03 10:06:00|17.69|17.49|17.69|17.49|17.7|17.5|17.69|17.49|3
1651572410000|2022-05-03 10:06:50|17.68|17.48|17.68|17.48|17.69|17.49|17.68|17.48|5
1651572420000|2022-05-03 10:07:00|17.67|17.47|17.68|17.48|17.68|17.48|17.67|17.47|4
1651572430000|2022-05-03 10:07:10|17.67|17.47|17.68|17.48|17.68|17.48|17.67|17.47|4
1651572560000|2022-05-03 10:09:20|17.69|17.49|17.68|17.48|17.69|17.49|17.68|17.48|2
1651572570000|2022-05-03 10:09:30|17.69|17.49|17.69|17.49|17.69|17.49|17.68|17.48|3
1651572610000|2022-05-03 10:10:10|17.68|17.48|17.69|17.49|17.69|17.49|17.68|17.48|4
1651572620000|2022-05-03 10:10:20|17.68|17.48|17.68|17.48|17.69|17.49|17.68|17.48|3
1651572710000|2022-05-03 10:11:50|17.67|17.47|17.67|17.47|17.67|17.47|17.67|17.47|1
1651572720000|2022-05-03 10:12:00|17.68|17.48|17.67|17.47|17.68|17.48|17.67|17.47|2
1651572730000|2022-05-03 10:12:10|17.68|17.48|17.68|17.48|17.68|17.48|17.68|17.48|1
1651572830000|2022-05-03 10:13:50|17.67|17.47|17.68|17.48|17.68|17.48|17.67|17.47|2
1651572840000|2022-05-03 10:14:00|17.67|17.47|17.68|17.48|17.68|17.48|17.67|17.47|4
1651572860000|2022-05-03 10:14:20|17.67|17.47|17.67|17.47|17.67|17.47|17.67|17.47|1
1651572870000|2022-05-03 10:14:30|17.68|17.48|17.68|17.48|17.68|17.48|17.68|17.48|1
1651572900000|2022-05-03 10:15:00|17.67|17.47|17.67|17.47|17.67|17.47|17.67|17.47|1
1651572910000|2022-05-03 10:15:10|17.68|17.48|17.67|17.47|17.68|17.48|17.67|17.47|6
1651572920000|2022-05-03 10:15:20|17.68|17.48|17.68|17.48|17.68|17.48|17.67|17.47|3
1651573010000|2022-05-03 10:16:50|17.69|17.49|17.69|17.49|17.69|17.49|17.69|17.49|1
1651573030000|2022-05-03 10:17:10|17.7|17.5|17.7|17.5|17.7|17.5|17.69|17.49|3
1651573060000|2022-05-03 10:17:40|17.71|17.51|17.71|17.51|17.71|17.51|17.71|17.51|1
1651573140000|2022-05-03 10:19:00|17.7|17.5|17.7|17.5|17.7|17.5|17.7|17.5|1
1651573150000|2022-05-03 10:19:10|17.71|17.51|17.71|17.51|17.71|17.51|17.71|17.51|1
1651573160000|2022-05-03 10:19:20|17.7|17.5|17.71|17.51|17.71|17.51|17.7|17.5|2
1651573170000|2022-05-03 10:19:30|17.7|17.5|17.69|17.49|17.7|17.5|17.69|17.49|2
1651573330000|2022-05-03 10:22:10|17.68|17.48|17.69|17.49|17.69|17.49|17.68|17.48|2
1651573370000|2022-05-03 10:22:50|17.7|17.5|17.7|17.5|17.7|17.5|17.7|17.5|1
1651573380000|2022-05-03 10:23:00|17.69|17.49|17.69|17.49|17.69|17.49|17.69|17.49|1
1651573400000|2022-05-03 10:23:20|17.7|17.5|17.69|17.49|17.7|17.5|17.69|17.49|4
1651573460000|2022-05-03 10:24:20|17.68|17.48|17.68|17.48|17.68|17.48|17.68|17.48|1
1651573470000|2022-05-03 10:24:30|17.67|17.47|17.67|17.47|17.68|17.48|17.67|17.47|5
1651573570000|2022-05-03 10:26:10|17.66|17.46|17.65|17.45|17.66|17.46|17.65|17.45|2
1651573580000|2022-05-03 10:26:20|17.66|17.46|17.66|17.46|17.66|17.46|17.66|17.46|1
1651573660000|2022-05-03 10:27:40|17.67|17.47|17.66|17.46|17.67|17.47|17.66|17.46|4
1651573670000|2022-05-03 10:27:50|17.67|17.47|17.66|17.46|17.67|17.47|17.66|17.46|2
1651573680000|2022-05-03 10:28:00|17.67|17.47|17.67|17.47|17.67|17.47|17.66|17.46|3
1651573710000|2022-05-03 10:28:30|17.68|17.48|17.68|17.48|17.68|17.48|17.67|17.47|3
1651573720000|2022-05-03 10:28:40|17.67|17.47|17.67|17.47|17.68|17.48|17.67|17.47|3
1651573730000|2022-05-03 10:28:50|17.68|17.48|17.67|17.47|17.68|17.48|17.67|17.47|2
1651573740000|2022-05-03 10:29:00|17.68|17.48|17.67|17.47|17.68|17.48|17.67|17.47|2
1651573750000|2022-05-03 10:29:10|17.68|17.48|17.68|17.48|17.68|17.48|17.67|17.47|3
1651573850000|2022-05-03 10:30:50|17.67|17.47|17.68|17.48|17.68|17.48|17.67|17.47|2
1651573860000|2022-05-03 10:31:00|17.67|17.47|17.67|17.47|17.67|17.47|17.67|17.47|1
1651574050000|2022-05-03 10:34:10|17.66|17.46|17.66|17.46|17.67|17.47|17.66|17.46|9
1651574060000|2022-05-03 10:34:20|17.67|17.47|17.67|17.47|17.67|17.47|17.67|17.47|1
1651574160000|2022-05-03 10:36:00|17.66|17.46|17.67|17.47|17.67|17.47|17.66|17.46|2
1651574210000|2022-05-03 10:36:50|17.68|17.48|17.68|17.48|17.68|17.48|17.68|17.48|1
1651574230000|2022-05-03 10:37:10|17.67|17.47|17.68|17.48|17.68|17.48|17.67|17.47|8
1651574240000|2022-05-03 10:37:20|17.67|17.47|17.68|17.48|17.68|17.48|17.67|17.47|6
1651574280000|2022-05-03 10:38:00|17.67|17.47|17.68|17.48|17.68|17.48|17.67|17.47|2
1651574340000|2022-05-03 10:39:00|17.67|17.47|17.68|17.48|17.68|17.48|17.67|17.47|4
1651574370000|2022-05-03 10:39:30|17.67|17.47|17.67|17.47|17.67|17.47|17.67|17.47|1
1651574380000|2022-05-03 10:39:40|17.68|17.48|17.68|17.48|17.68|17.48|17.68|17.48|1
1651574420000|2022-05-03 10:40:20|17.69|17.49|17.69|17.49|17.69|17.49|17.68|17.48|3
1651574470000|2022-05-03 10:41:10|17.7|17.5|17.69|17.49|17.7|17.5|17.69|17.49|2
1651574530000|2022-05-03 10:42:10|17.68|17.48|17.67|17.47|17.68|17.48|17.67|17.47|2
1651574610000|2022-05-03 10:43:30|17.68|17.48|17.68|17.48|17.68|17.48|17.68|17.48|1
1651574620000|2022-05-03 10:43:40|17.69|17.49|17.69|17.49|17.69|17.49|17.68|17.48|3
1651574630000|2022-05-03 10:43:50|17.7|17.5|17.69|17.49|17.7|17.5|17.69|17.49|6
1651574690000|2022-05-03 10:44:50|17.68|17.48|17.68|17.48|17.68|17.48|17.68|17.48|1
1651574830000|2022-05-03 10:47:10|17.69|17.49|17.68|17.48|17.69|17.49|17.68|17.48|8
1651574840000|2022-05-03 10:47:20|17.69|17.49|17.68|17.48|17.69|17.49|17.68|17.48|4
1651574960000|2022-05-03 10:49:20|17.67|17.47|17.67|17.47|17.67|17.47|17.67|17.47|1
1651575010000|2022-05-03 10:50:10|17.66|17.46|17.67|17.47|17.67|17.47|17.66|17.46|2
1651575030000|2022-05-03 10:50:30|17.66|17.46|17.66|17.46|17.67|17.47|17.66|17.46|3
1651575050000|2022-05-03 10:50:50|17.65|17.45|17.63|17.43|17.65|17.45|17.63|17.43|3
1651575060000|2022-05-03 10:51:00|17.64|17.44|17.65|17.45|17.65|17.45|17.64|17.44|2
1651575070000|2022-05-03 10:51:10|17.66|17.46|17.66|17.46|17.66|17.46|17.66|17.46|1
1651575080000|2022-05-03 10:51:20|17.67|17.47|17.67|17.47|17.67|17.47|17.66|17.46|5
1651575100000|2022-05-03 10:51:40|17.66|17.46|17.66|17.46|17.66|17.46|17.66|17.46|1
1651575110000|2022-05-03 10:51:50|17.67|17.47|17.66|17.46|17.67|17.47|17.66|17.46|8
1651575140000|2022-05-03 10:52:20|17.67|17.47|17.67|17.47|17.67|17.47|17.67|17.47|1
1651575180000|2022-05-03 10:53:00|17.68|17.48|17.67|17.47|17.68|17.48|17.67|17.47|2
1651575190000|2022-05-03 10:53:10|17.68|17.48|17.67|17.47|17.68|17.48|17.67|17.47|2
1651575240000|2022-05-03 10:54:00|17.66|17.46|17.65|17.45|17.67|17.47|17.65|17.45|5
1651575250000|2022-05-03 10:54:10|17.64|17.44|17.64|17.44|17.64|17.44|17.64|17.44|1
1651575270000|2022-05-03 10:54:30|17.63|17.43|17.63|17.43|17.63|17.43|17.63|17.43|1
1651575300000|2022-05-03 10:55:00|17.64|17.44|17.65|17.45|17.65|17.45|17.64|17.44|2
1651575310000|2022-05-03 10:55:10|17.64|17.44|17.65|17.45|17.65|17.45|17.64|17.44|2
1651575400000|2022-05-03 10:56:40|17.64|17.44|17.65|17.45|17.65|17.45|17.64|17.44|2
1651575410000|2022-05-03 10:56:50|17.64|17.44|17.64|17.44|17.65|17.45|17.64|17.44|3
1651575510000|2022-05-03 10:58:30|17.63|17.43|17.64|17.44|17.64|17.44|17.63|17.43|2
1651575520000|2022-05-03 10:58:40|17.63|17.43|17.64|17.44|17.64|17.44|17.63|17.43|12
1651575530000|2022-05-03 10:58:50|17.63|17.43|17.64|17.44|17.64|17.44|17.63|17.43|4
1651575540000|2022-05-03 10:59:00|17.63|17.43|17.64|17.44|17.64|17.44|17.63|17.43|4
1651575560000|2022-05-03 10:59:20|17.63|17.43|17.64|17.44|17.64|17.44|17.63|17.43|4
1651575570000|2022-05-03 10:59:30|17.63|17.43|17.64|17.44|17.64|17.44|17.63|17.43|2
1651575610000|2022-05-03 11:00:10|17.63|17.43|17.63|17.43|17.63|17.43|17.63|17.43|1
1651575620000|2022-05-03 11:00:20|17.62|17.42|17.62|17.42|17.63|17.43|17.62|17.42|3
1651575640000|2022-05-03 11:00:40|17.63|17.43|17.63|17.43|17.63|17.43|17.63|17.43|1
1651575680000|2022-05-03 11:01:20|17.62|17.42|17.61|17.41|17.62|17.42|17.61|17.41|2
1651575690000|2022-05-03 11:01:30|17.62|17.42|17.61|17.41|17.62|17.42|17.61|17.41|6
1651575700000|2022-05-03 11:01:40|17.62|17.42|17.62|17.42|17.62|17.42|17.62|17.42|1
1651575730000|2022-05-03 11:02:10|17.61|17.41|17.61|17.41|17.61|17.41|17.61|17.41|1
1651575750000|2022-05-03 11:02:30|17.62|17.42|17.62|17.42|17.62|17.42|17.62|17.42|1
1651575770000|2022-05-03 11:02:50|17.61|17.41|17.62|17.42|17.62|17.42|17.61|17.41|10
1651575780000|2022-05-03 11:03:00|17.61|17.41|17.62|17.42|17.62|17.42|17.61|17.41|2
1651575800000|2022-05-03 11:03:20|17.61|17.41|17.62|17.42|17.62|17.42|17.61|17.41|2
1651575820000|2022-05-03 11:03:40|17.61|17.41|17.62|17.42|17.62|17.42|17.61|17.41|4
1651575860000|2022-05-03 11:04:20|17.61|17.41|17.61|17.41|17.62|17.42|17.61|17.41|3
1651575870000|2022-05-03 11:04:30|17.62|17.42|17.62|17.42|17.62|17.42|17.62|17.42|1
1651575880000|2022-05-03 11:04:40|17.63|17.43|17.62|17.42|17.63|17.43|17.62|17.42|6
1651575910000|2022-05-03 11:05:10|17.63|17.43|17.63|17.43|17.63|17.43|17.62|17.42|3
1651575920000|2022-05-03 11:05:20|17.64|17.44|17.64|17.44|17.64|17.44|17.63|17.43|7
1651575930000|2022-05-03 11:05:30|17.63|17.43|17.65|17.45|17.65|17.45|17.63|17.43|3
1651575950000|2022-05-03 11:05:50|17.64|17.44|17.64|17.44|17.65|17.45|17.64|17.44|3
1651576100000|2022-05-03 11:08:20|17.63|17.43|17.64|17.44|17.64|17.44|17.63|17.43|2
1651576110000|2022-05-03 11:08:30|17.63|17.43|17.64|17.44|17.64|17.44|17.63|17.43|2
1651576130000|2022-05-03 11:08:50|17.63|17.43|17.63|17.43|17.63|17.43|17.63|17.43|1
1651576140000|2022-05-03 11:09:00|17.64|17.44|17.64|17.44|17.64|17.44|17.64|17.44|1
1651576180000|2022-05-03 11:09:40|17.65|17.45|17.64|17.44|17.65|17.45|17.64|17.44|4
1651576190000|2022-05-03 11:09:50|17.65|17.45|17.64|17.44|17.65|17.45|17.64|17.44|4
1651576420000|2022-05-03 11:13:40|17.65|17.45|17.65|17.45|17.65|17.45|17.65|17.45|1
1651576430000|2022-05-03 11:13:50|17.64|17.44|17.64|17.44|17.65|17.45|17.64|17.44|3
1651576450000|2022-05-03 11:14:10|17.65|17.45|17.67|17.47|17.67|17.47|17.64|17.44|9
1651576460000|2022-05-03 11:14:20|17.68|17.48|17.69|17.49|17.7|17.5|17.68|17.48|4
1651576470000|2022-05-03 11:14:30|17.68|17.48|17.68|17.48|17.68|17.48|17.67|17.47|3
1651576480000|2022-05-03 11:14:40|17.67|17.47|17.67|17.47|17.67|17.47|17.67|17.47|1
1651576490000|2022-05-03 11:14:50|17.66|17.46|17.66|17.46|17.66|17.46|17.66|17.46|1
1651576500000|2022-05-03 11:15:00|17.67|17.47|17.66|17.46|17.67|17.47|17.66|17.46|2
1651576510000|2022-05-03 11:15:10|17.65|17.45|17.65|17.45|17.65|17.45|17.65|17.45|1
1651576520000|2022-05-03 11:15:20|17.66|17.46|17.66|17.46|17.66|17.46|17.65|17.45|7
1651576550000|2022-05-03 11:15:50|17.67|17.47|17.67|17.47|17.67|17.47|17.67|17.47|1
1651576560000|2022-05-03 11:16:00|17.66|17.46|17.67|17.47|17.67|17.47|17.66|17.46|2
1651576570000|2022-05-03 11:16:10|17.66|17.46|17.66|17.46|17.66|17.46|17.66|17.46|1
1651576600000|2022-05-03 11:16:40|17.67|17.47|17.67|17.47|17.67|17.47|17.67|17.47|1
1651576610000|2022-05-03 11:16:50|17.66|17.46|17.66|17.46|17.66|17.46|17.66|17.46|1
1651576620000|2022-05-03 11:17:00|17.65|17.45|17.65|17.45|17.66|17.46|17.65|17.45|3
1651576630000|2022-05-03 11:17:10|17.66|17.46|17.65|17.45|17.66|17.46|17.65|17.45|2
1651576640000|2022-05-03 11:17:20|17.66|17.46|17.66|17.46|17.66|17.46|17.66|17.46|1
1651576650000|2022-05-03 11:17:30|17.65|17.45|17.65|17.45|17.65|17.45|17.65|17.45|1
1651576660000|2022-05-03 11:17:40|17.66|17.46|17.66|17.46|17.66|17.46|17.66|17.46|1
1651576710000|2022-05-03 11:18:30|17.65|17.45|17.65|17.45|17.65|17.45|17.65|17.45|1
1651576720000|2022-05-03 11:18:40|17.66|17.46|17.66|17.46|17.66|17.46|17.65|17.45|5
1651576740000|2022-05-03 11:19:00|17.65|17.45|17.66|17.46|17.66|17.46|17.65|17.45|2
1651576750000|2022-05-03 11:19:10|17.65|17.45|17.65|17.45|17.66|17.46|17.65|17.45|3
1651576800000|2022-05-03 11:20:00|17.64|17.44|17.65|17.45|17.65|17.45|17.64|17.44|6
1651576810000|2022-05-03 11:20:10|17.64|17.44|17.64|17.44|17.65|17.45|17.64|17.44|3
1651576850000|2022-05-03 11:20:50|17.65|17.45|17.65|17.45|17.65|17.45|17.65|17.45|1
1651576860000|2022-05-03 11:21:00|17.64|17.44|17.64|17.44|17.65|17.45|17.64|17.44|9
1651576870000|2022-05-03 11:21:10|17.65|17.45|17.64|17.44|17.65|17.45|17.64|17.44|2
1651576880000|2022-05-03 11:21:20|17.65|17.45|17.65|17.45|17.65|17.45|17.64|17.44|7
1651577000000|2022-05-03 11:23:20|17.64|17.44|17.64|17.44|17.64|17.44|17.64|17.44|1
1651577010000|2022-05-03 11:23:30|17.63|17.43|17.63|17.43|17.63|17.43|17.63|17.43|1
1651577030000|2022-05-03 11:23:50|17.62|17.42|17.63|17.43|17.63|17.43|17.62|17.42|8
1651577040000|2022-05-03 11:24:00|17.62|17.42|17.62|17.42|17.62|17.42|17.62|17.42|1
1651577050000|2022-05-03 11:24:10|17.63|17.43|17.63|17.43|17.63|17.43|17.62|17.42|3
1651577060000|2022-05-03 11:24:20|17.62|17.42|17.62|17.42|17.63|17.43|17.62|17.42|3
1651577070000|2022-05-03 11:24:30|17.61|17.41|17.6|17.4|17.61|17.41|17.6|17.4|6
1651577080000|2022-05-03 11:24:40|17.61|17.41|17.61|17.41|17.61|17.41|17.6|17.4|5
1651577090000|2022-05-03 11:24:50|17.62|17.42|17.62|17.42|17.62|17.42|17.62|17.42|1
1651577100000|2022-05-03 11:25:00|17.63|17.43|17.63|17.43|17.63|17.43|17.63|17.43|1
1651577110000|2022-05-03 11:25:10|17.64|17.44|17.64|17.44|17.64|17.44|17.63|17.43|3
1651577120000|2022-05-03 11:25:20|17.65|17.45|17.64|17.44|17.65|17.45|17.64|17.44|4
1651577130000|2022-05-03 11:25:30|17.65|17.45|17.65|17.45|17.65|17.45|17.65|17.45|1
1651577140000|2022-05-03 11:25:40|17.66|17.46|17.66|17.46|17.66|17.46|17.66|17.46|1
1651577150000|2022-05-03 11:25:50|17.65|17.45|17.66|17.46|17.66|17.46|17.65|17.45|2
1651577160000|2022-05-03 11:26:00|17.65|17.45|17.66|17.46|17.66|17.46|17.65|17.45|8
1651577170000|2022-05-03 11:26:10|17.65|17.45|17.66|17.46|17.66|17.46|17.65|17.45|2
1651577180000|2022-05-03 11:26:20|17.65|17.45|17.65|17.45|17.66|17.46|17.65|17.45|3
1651577190000|2022-05-03 11:26:30|17.66|17.46|17.65|17.45|17.66|17.46|17.65|17.45|4
1651577220000|2022-05-03 11:27:00|17.66|17.46|17.66|17.46|17.66|17.46|17.66|17.46|1
1651577230000|2022-05-03 11:27:10|17.65|17.45|17.66|17.46|17.66|17.46|17.65|17.45|2
1651577260000|2022-05-03 11:27:40|17.67|17.47|17.67|17.47|17.67|17.47|17.67|17.47|1
1651577300000|2022-05-03 11:28:20|17.68|17.48|17.68|17.48|17.68|17.48|17.68|17.48|1
1651577310000|2022-05-03 11:28:30|17.69|17.49|17.69|17.49|17.69|17.49|17.69|17.49|1
1651577320000|2022-05-03 11:28:40|17.7|17.5|17.7|17.5|17.7|17.5|17.7|17.5|1
1651577330000|2022-05-03 11:28:50|17.71|17.51|17.71|17.51|17.71|17.51|17.71|17.51|1
1651577340000|2022-05-03 11:29:00|17.72|17.52|17.72|17.52|17.72|17.52|17.71|17.51|3
1651577350000|2022-05-03 11:29:10|17.71|17.51|17.71|17.51|17.71|17.51|17.71|17.51|1
1651577380000|2022-05-03 11:29:40|17.72|17.52|17.72|17.52|17.72|17.52|17.71|17.51|3
1651577390000|2022-05-03 11:29:50|17.73|17.53|17.72|17.52|17.73|17.53|17.72|17.52|2
1651577400000|2022-05-03 11:30:00|17.73|17.53|17.73|17.53|17.73|17.53|17.72|17.52|5
1651577410000|2022-05-03 11:30:10|17.72|17.52|17.72|17.52|17.73|17.53|17.72|17.52|11
1651577420000|2022-05-03 11:30:20|17.73|17.53|17.73|17.53|17.73|17.53|17.73|17.53|1
1651577440000|2022-05-03 11:30:40|17.74|17.54|17.74|17.54|17.74|17.54|17.74|17.54|1
1651577450000|2022-05-03 11:30:50|17.75|17.55|17.75|17.55|17.75|17.55|17.75|17.55|1
1651577460000|2022-05-03 11:31:00|17.76|17.56|17.78|17.58|17.78|17.58|17.76|17.56|3
1651577470000|2022-05-03 11:31:10|17.77|17.57|17.77|17.57|17.77|17.57|17.77|17.57|1
1651577480000|2022-05-03 11:31:20|17.78|17.58|17.77|17.57|17.78|17.58|17.77|17.57|8
1651577490000|2022-05-03 11:31:30|17.78|17.58|17.77|17.57|17.78|17.58|17.77|17.57|4
1651577610000|2022-05-03 11:33:30|17.76|17.56|17.76|17.56|17.77|17.57|17.76|17.56|3
1651577620000|2022-05-03 11:33:40|17.77|17.57|17.77|17.57|17.77|17.57|17.76|17.56|5
1651577670000|2022-05-03 11:34:30|17.78|17.58|17.77|17.57|17.78|17.58|17.77|17.57|4
1651577700000|2022-05-03 11:35:00|17.78|17.58|17.77|17.57|17.78|17.58|17.77|17.57|8
1651577710000|2022-05-03 11:35:10|17.78|17.58|17.77|17.57|17.78|17.58|17.77|17.57|2
1651577740000|2022-05-03 11:35:40|17.76|17.56|17.76|17.56|17.77|17.57|17.76|17.56|3
1651577750000|2022-05-03 11:35:50|17.77|17.57|17.77|17.57|17.77|17.57|17.76|17.56|3
1651577890000|2022-05-03 11:38:10|17.76|17.56|17.76|17.56|17.77|17.57|17.76|17.56|3
1651578010000|2022-05-03 11:40:10|17.75|17.55|17.75|17.55|17.75|17.55|17.75|17.55|1
1651578040000|2022-05-03 11:40:40|17.76|17.56|17.76|17.56|17.76|17.56|17.76|17.56|1
1651578050000|2022-05-03 11:40:50|17.75|17.55|17.75|17.55|17.75|17.55|17.75|17.55|1
1651578060000|2022-05-03 11:41:00|17.76|17.56|17.76|17.56|17.76|17.56|17.76|17.56|1
1651578130000|2022-05-03 11:42:10|17.77|17.57|17.77|17.57|17.77|17.57|17.77|17.57|1
1651578140000|2022-05-03 11:42:20|17.76|17.56|17.76|17.56|17.77|17.57|17.76|17.56|3
1651578250000|2022-05-03 11:44:10|17.75|17.55|17.75|17.55|17.76|17.56|17.75|17.55|3
1651578260000|2022-05-03 11:44:20|17.74|17.54|17.74|17.54|17.74|17.54|17.74|17.54|1
1651578310000|2022-05-03 11:45:10|17.75|17.55|17.76|17.56|17.76|17.56|17.75|17.55|2
1651578320000|2022-05-03 11:45:20|17.75|17.55|17.75|17.55|17.76|17.56|17.75|17.55|3
1651578330000|2022-05-03 11:45:30|17.76|17.56|17.76|17.56|17.76|17.56|17.76|17.56|1
1651578360000|2022-05-03 11:46:00|17.75|17.55|17.75|17.55|17.76|17.56|17.75|17.55|3
1651578400000|2022-05-03 11:46:40|17.74|17.54|17.75|17.55|17.75|17.55|17.74|17.54|2
1651578440000|2022-05-03 11:47:20|17.74|17.54|17.74|17.54|17.74|17.54|17.74|17.54|1
1651578580000|2022-05-03 11:49:40|17.75|17.55|17.74|17.54|17.75|17.55|17.74|17.54|4
1651578590000|2022-05-03 11:49:50|17.75|17.55|17.75|17.55|17.75|17.55|17.75|17.55|1
1651578620000|2022-05-03 11:50:20|17.76|17.56|17.75|17.55|17.76|17.56|17.75|17.55|2
1651578630000|2022-05-03 11:50:30|17.76|17.56|17.76|17.56|17.76|17.56|17.75|17.55|3
1651578640000|2022-05-03 11:50:40|17.75|17.55|17.76|17.56|17.76|17.56|17.75|17.55|2
1651578660000|2022-05-03 11:51:00|17.77|17.57|17.76|17.56|17.77|17.57|17.76|17.56|2
1651578670000|2022-05-03 11:51:10|17.77|17.57|17.76|17.56|17.77|17.57|17.76|17.56|2
1651578700000|2022-05-03 11:51:40|17.77|17.57|17.77|17.57|17.77|17.57|17.76|17.56|3
1651578740000|2022-05-03 11:52:20|17.78|17.58|17.78|17.58|17.78|17.58|17.78|17.58|1
1651578770000|2022-05-03 11:52:50|17.79|17.59|17.79|17.59|17.79|17.59|17.78|17.58|3
1651578780000|2022-05-03 11:53:00|17.8|17.6|17.79|17.59|17.8|17.6|17.79|17.59|4
1651578810000|2022-05-03 11:53:30|17.8|17.6|17.79|17.59|17.8|17.6|17.79|17.59|2
1651578830000|2022-05-03 11:53:50|17.8|17.6|17.8|17.6|17.81|17.61|17.8|17.6|11
1651578840000|2022-05-03 11:54:00|17.79|17.59|17.79|17.59|17.79|17.59|17.79|17.59|1
1651578870000|2022-05-03 11:54:30|17.78|17.58|17.79|17.59|17.79|17.59|17.78|17.58|4
1651578960000|2022-05-03 11:56:00|17.8|17.6|17.79|17.59|17.8|17.6|17.79|17.59|6
1651578980000|2022-05-03 11:56:20|17.8|17.6|17.8|17.6|17.8|17.6|17.79|17.59|3
1651578990000|2022-05-03 11:56:30|17.79|17.59|17.79|17.59|17.79|17.59|17.79|17.59|1
1651579100000|2022-05-03 11:58:20|17.8|17.6|17.8|17.6|17.8|17.6|17.8|17.6|1
1651579110000|2022-05-03 11:58:30|17.81|17.61|17.8|17.6|17.81|17.61|17.8|17.6|4
1651579120000|2022-05-03 11:58:40|17.81|17.61|17.81|17.61|17.81|17.61|17.81|17.61|1
1651579140000|2022-05-03 11:59:00|17.8|17.6|17.81|17.61|17.81|17.61|17.8|17.6|4
1651579150000|2022-05-03 11:59:10|17.8|17.6|17.8|17.6|17.8|17.6|17.8|17.6|1
1651579160000|2022-05-03 11:59:20|17.81|17.61|17.81|17.61|17.81|17.61|17.81|17.61|1
1651579170000|2022-05-03 11:59:30|17.8|17.6|17.81|17.61|17.81|17.61|17.8|17.6|2
1651579190000|2022-05-03 11:59:50|17.8|17.6|17.81|17.61|17.81|17.61|17.8|17.6|2
1651579200000|2022-05-03 12:00:00|17.82|17.62|17.82|17.62|17.82|17.62|17.81|17.61|3
1651579210000|2022-05-03 12:00:10|17.83|17.63|17.83|17.63|17.83|17.63|17.82|17.62|3
1651579230000|2022-05-03 12:00:30|17.82|17.62|17.83|17.63|17.83|17.63|17.82|17.62|2
1651579240000|2022-05-03 12:00:40|17.82|17.62|17.82|17.62|17.83|17.63|17.82|17.62|3
1651579270000|2022-05-03 12:01:10|17.81|17.61|17.81|17.61|17.81|17.61|17.81|17.61|1
1651579280000|2022-05-03 12:01:20|17.8|17.6|17.81|17.61|17.81|17.61|17.8|17.6|6
1651579320000|2022-05-03 12:02:00|17.8|17.6|17.81|17.61|17.81|17.61|17.8|17.6|6
1651579330000|2022-05-03 12:02:10|17.8|17.6|17.8|17.6|17.81|17.61|17.8|17.6|5
1651579340000|2022-05-03 12:02:20|17.79|17.59|17.8|17.6|17.8|17.6|17.79|17.59|2
1651579350000|2022-05-03 12:02:30|17.79|17.59|17.79|17.59|17.8|17.6|17.79|17.59|5
1651579360000|2022-05-03 12:02:40|17.8|17.6|17.8|17.6|17.8|17.6|17.79|17.59|3
1651579390000|2022-05-03 12:03:10|17.81|17.61|17.81|17.61|17.81|17.61|17.81|17.61|1
1651579400000|2022-05-03 12:03:20|17.8|17.6|17.8|17.6|17.8|17.6|17.8|17.6|1
1651579460000|2022-05-03 12:04:20|17.79|17.59|17.8|17.6|17.8|17.6|17.79|17.59|8
1651579470000|2022-05-03 12:04:30|17.79|17.59|17.78|17.58|17.79|17.59|17.78|17.58|6
1651579480000|2022-05-03 12:04:40|17.79|17.59|17.78|17.58|17.79|17.59|17.78|17.58|10
1651579490000|2022-05-03 12:04:50|17.79|17.59|17.79|17.59|17.79|17.59|17.79|17.59|1
1651579500000|2022-05-03 12:05:00|17.78|17.58|17.79|17.59|17.79|17.59|17.78|17.58|2
1651579520000|2022-05-03 12:05:20|17.78|17.58|17.78|17.58|17.79|17.59|17.78|17.58|3
1651579560000|2022-05-03 12:06:00|17.79|17.59|17.78|17.58|17.79|17.59|17.78|17.58|4
1651579600000|2022-05-03 12:06:40|17.79|17.59|17.79|17.59|17.79|17.59|17.79|17.59|1
1651579610000|2022-05-03 12:06:50|17.78|17.58|17.78|17.58|17.78|17.58|17.78|17.58|1
1651579690000|2022-05-03 12:08:10|17.77|17.57|17.77|17.57|17.78|17.58|17.77|17.57|5
1651579730000|2022-05-03 12:08:50|17.76|17.56|17.77|17.57|17.77|17.57|17.76|17.56|2
1651579740000|2022-05-03 12:09:00|17.78|17.58|17.77|17.57|17.78|17.58|17.77|17.57|2
1651579750000|2022-05-03 12:09:10|17.78|17.58|17.77|17.57|17.78|17.58|17.77|17.57|2
1651579770000|2022-05-03 12:09:30|17.78|17.58|17.78|17.58|17.78|17.58|17.78|17.58|1
1651579790000|2022-05-03 12:09:50|17.77|17.57|17.77|17.57|17.78|17.58|17.77|17.57|3
1651579800000|2022-05-03 12:10:00|17.78|17.58|17.77|17.57|17.78|17.58|17.77|17.57|4
1651579820000|2022-05-03 12:10:20|17.76|17.56|17.77|17.57|17.77|17.57|17.76|17.56|6
1651579840000|2022-05-03 12:10:40|17.78|17.58|17.77|17.57|17.78|17.58|17.77|17.57|2
1651579850000|2022-05-03 12:10:50|17.78|17.58|17.78|17.58|17.78|17.58|17.78|17.58|1
1651579860000|2022-05-03 12:11:00|17.77|17.57|17.78|17.58|17.78|17.58|17.77|17.57|4
1651579890000|2022-05-03 12:11:30|17.77|17.57|17.78|17.58|17.78|17.58|17.77|17.57|8
1651579930000|2022-05-03 12:12:10|17.77|17.57|17.77|17.57|17.78|17.58|17.77|17.57|3
1651579940000|2022-05-03 12:12:20|17.78|17.58|17.77|17.57|17.78|17.58|17.77|17.57|2
1651579950000|2022-05-03 12:12:30|17.76|17.56|17.76|17.56|17.77|17.57|17.76|17.56|5
1651579970000|2022-05-03 12:12:50|17.75|17.55|17.75|17.55|17.76|17.56|17.75|17.55|3
1651579990000|2022-05-03 12:13:10|17.74|17.54|17.74|17.54|17.74|17.54|17.74|17.54|1
1651580000000|2022-05-03 12:13:20|17.73|17.53|17.73|17.53|17.73|17.53|17.73|17.53|1
1651580010000|2022-05-03 12:13:30|17.74|17.54|17.73|17.53|17.74|17.54|17.73|17.53|2
1651580050000|2022-05-03 12:14:10|17.72|17.52|17.73|17.53|17.73|17.53|17.72|17.52|2
1651580060000|2022-05-03 12:14:20|17.72|17.52|17.72|17.52|17.72|17.52|17.72|17.52|1
1651580070000|2022-05-03 12:14:30|17.71|17.51|17.7|17.5|17.71|17.51|17.7|17.5|2
1651580090000|2022-05-03 12:14:50|17.69|17.49|17.69|17.49|17.69|17.49|17.69|17.49|1
1651580100000|2022-05-03 12:15:00|17.7|17.5|17.69|17.49|17.7|17.5|17.69|17.49|2
1651580120000|2022-05-03 12:15:20|17.68|17.48|17.68|17.48|17.68|17.48|17.67|17.47|5
1651580130000|2022-05-03 12:15:30|17.67|17.47|17.68|17.48|17.68|17.48|17.67|17.47|6
1651580140000|2022-05-03 12:15:40|17.67|17.47|17.67|17.47|17.67|17.47|17.67|17.47|1
1651580180000|2022-05-03 12:16:20|17.66|17.46|17.67|17.47|17.67|17.47|17.66|17.46|2
1651580190000|2022-05-03 12:16:30|17.66|17.46|17.67|17.47|17.67|17.47|17.66|17.46|4
1651580200000|2022-05-03 12:16:40|17.66|17.46|17.67|17.47|17.67|17.47|17.66|17.46|2
1651580210000|2022-05-03 12:16:50|17.66|17.46|17.67|17.47|17.67|17.47|17.66|17.46|2
1651580220000|2022-05-03 12:17:00|17.66|17.46|17.67|17.47|17.67|17.47|17.66|17.46|4
1651580230000|2022-05-03 12:17:10|17.66|17.46|17.67|17.47|17.67|17.47|17.66|17.46|4
1651580240000|2022-05-03 12:17:20|17.66|17.46|17.65|17.45|17.66|17.46|17.65|17.45|2
1651580250000|2022-05-03 12:17:30|17.64|17.44|17.64|17.44|17.64|17.44|17.64|17.44|1
1651580260000|2022-05-03 12:17:40|17.63|17.43|17.63|17.43|17.63|17.43|17.63|17.43|1
1651580280000|2022-05-03 12:18:00|17.64|17.44|17.63|17.43|17.64|17.44|17.63|17.43|2
1651580290000|2022-05-03 12:18:10|17.62|17.42|17.63|17.43|17.63|17.43|17.62|17.42|2
1651580440000|2022-05-03 12:20:40|17.62|17.42|17.63|17.43|17.63|17.43|17.62|17.42|2
1651580450000|2022-05-03 12:20:50|17.62|17.42|17.62|17.42|17.62|17.42|17.62|17.42|1
1651580600000|2022-05-03 12:23:20|17.61|17.41|17.62|17.42|17.62|17.42|17.61|17.41|4
1651580610000|2022-05-03 12:23:30|17.61|17.41|17.61|17.41|17.62|17.42|17.61|17.41|3
1651580620000|2022-05-03 12:23:40|17.6|17.4|17.61|17.41|17.61|17.41|17.6|17.4|2
1651580650000|2022-05-03 12:24:10|17.6|17.4|17.61|17.41|17.61|17.41|17.6|17.4|2
1651580660000|2022-05-03 12:24:20|17.6|17.4|17.59|17.39|17.6|17.4|17.59|17.39|2
1651580670000|2022-05-03 12:24:30|17.58|17.38|17.58|17.38|17.58|17.38|17.58|17.38|1
1651580680000|2022-05-03 12:24:40|17.59|17.39|17.59|17.39|17.59|17.39|17.58|17.38|9
1651580690000|2022-05-03 12:24:50|17.58|17.38|17.58|17.38|17.59|17.39|17.57|17.37|5
1651580700000|2022-05-03 12:25:00|17.57|17.37|17.57|17.37|17.57|17.37|17.57|17.37|1
1651580710000|2022-05-03 12:25:10|17.58|17.38|17.58|17.38|17.58|17.38|17.58|17.38|1
1651581020000|2022-05-03 12:30:20|17.59|17.39|17.59|17.39|17.59|17.39|17.59|17.39|1
1651581030000|2022-05-03 12:30:30|17.6|17.4|17.6|17.4|17.6|17.4|17.6|17.4|1
1651581050000|2022-05-03 12:30:50|17.59|17.39|17.59|17.39|17.6|17.4|17.59|17.39|5
1651581110000|2022-05-03 12:31:50|17.6|17.4|17.6|17.4|17.6|17.4|17.6|17.4|1
1651581120000|2022-05-03 12:32:00|17.59|17.39|17.59|17.39|17.59|17.39|17.59|17.39|1
1651581140000|2022-05-03 12:32:20|17.6|17.4|17.6|17.4|17.6|17.4|17.59|17.39|3
1651581150000|2022-05-03 12:32:30|17.59|17.39|17.6|17.4|17.6|17.4|17.59|17.39|2
1651581170000|2022-05-03 12:32:50|17.59|17.39|17.6|17.4|17.6|17.4|17.59|17.39|2
1651581180000|2022-05-03 12:33:00|17.61|17.41|17.61|17.41|17.61|17.41|17.6|17.4|3
1651581200000|2022-05-03 12:33:20|17.62|17.42|17.62|17.42|17.62|17.42|17.61|17.41|3
1651581240000|2022-05-03 12:34:00|17.63|17.43|17.63|17.43|17.63|17.43|17.63|17.43|1
1651581260000|2022-05-03 12:34:20|17.62|17.42|17.63|17.43|17.63|17.43|17.62|17.42|4
1651581330000|2022-05-03 12:35:30|17.64|17.44|17.63|17.43|17.64|17.44|17.63|17.43|2
1651581340000|2022-05-03 12:35:40|17.64|17.44|17.64|17.44|17.64|17.44|17.64|17.44|1
1651581390000|2022-05-03 12:36:30|17.63|17.43|17.64|17.44|17.64|17.44|17.63|17.43|2
1651581410000|2022-05-03 12:36:50|17.63|17.43|17.63|17.43|17.64|17.44|17.63|17.43|3
1651581440000|2022-05-03 12:37:20|17.64|17.44|17.64|17.44|17.64|17.44|17.64|17.44|1
1651581480000|2022-05-03 12:38:00|17.65|17.45|17.65|17.45|17.65|17.45|17.65|17.45|1
1651581490000|2022-05-03 12:38:10|17.64|17.44|17.64|17.44|17.65|17.45|17.64|17.44|5
1651581530000|2022-05-03 12:38:50|17.63|17.43|17.64|17.44|17.64|17.44|17.63|17.43|2
1651581560000|2022-05-03 12:39:20|17.63|17.43|17.63|17.43|17.63|17.43|17.63|17.43|1
1651581580000|2022-05-03 12:39:40|17.64|17.44|17.63|17.43|17.64|17.44|17.63|17.43|4
1651581590000|2022-05-03 12:39:50|17.64|17.44|17.64|17.44|17.64|17.44|17.63|17.43|3
1651581600000|2022-05-03 12:40:00|17.63|17.43|17.64|17.44|17.64|17.44|17.63|17.43|4
1651581640000|2022-05-03 12:40:40|17.63|17.43|17.63|17.43|17.63|17.43|17.63|17.43|1
1651581660000|2022-05-03 12:41:00|17.64|17.44|17.64|17.44|17.64|17.44|17.64|17.44|1
1651581670000|2022-05-03 12:41:10|17.65|17.45|17.64|17.44|17.65|17.45|17.64|17.44|6
1651581730000|2022-05-03 12:42:10|17.63|17.43|17.63|17.43|17.63|17.43|17.63|17.43|1
1651581740000|2022-05-03 12:42:20|17.62|17.42|17.62|17.42|17.63|17.43|17.62|17.42|3
1651581790000|2022-05-03 12:43:10|17.61|17.41|17.62|17.42|17.62|17.42|17.61|17.41|2
1651581810000|2022-05-03 12:43:30|17.63|17.43|17.62|17.42|17.63|17.43|17.62|17.42|4
1651581830000|2022-05-03 12:43:50|17.63|17.43|17.63|17.43|17.63|17.43|17.62|17.42|3
1651581840000|2022-05-03 12:44:00|17.62|17.42|17.62|17.42|17.63|17.43|17.62|17.42|3
1651581850000|2022-05-03 12:44:10|17.63|17.43|17.63|17.43|17.63|17.43|17.63|17.43|1
1651581870000|2022-05-03 12:44:30|17.64|17.44|17.63|17.43|17.64|17.44|17.63|17.43|4
1651581930000|2022-05-03 12:45:30|17.62|17.42|17.62|17.42|17.62|17.42|17.62|17.42|1
1651581940000|2022-05-03 12:45:40|17.63|17.43|17.63|17.43|17.63|17.43|17.63|17.43|1
1651581970000|2022-05-03 12:46:10|17.64|17.44|17.64|17.44|17.64|17.44|17.63|17.43|3
1651581980000|2022-05-03 12:46:20|17.63|17.43|17.63|17.43|17.63|17.43|17.62|17.42|3
1651582010000|2022-05-03 12:46:50|17.62|17.42|17.62|17.42|17.62|17.42|17.62|17.42|1
1651582090000|2022-05-03 12:48:10|17.63|17.43|17.63|17.43|17.63|17.43|17.63|17.43|1
1651582100000|2022-05-03 12:48:20|17.62|17.42|17.63|17.43|17.63|17.43|17.62|17.42|2
1651582110000|2022-05-03 12:48:30|17.62|17.42|17.62|17.42|17.62|17.42|17.62|17.42|1
1651582170000|2022-05-03 12:49:30|17.61|17.41|17.62|17.42|17.62|17.42|17.61|17.41|2
1651582230000|2022-05-03 12:50:30|17.63|17.43|17.62|17.42|17.63|17.43|17.62|17.42|2
1651582280000|2022-05-03 12:51:20|17.63|17.43|17.63|17.43|17.63|17.43|17.63|17.43|1
1651582300000|2022-05-03 12:51:40|17.62|17.42|17.63|17.43|17.63|17.43|17.62|17.42|2
1651582320000|2022-05-03 12:52:00|17.64|17.44|17.65|17.45|17.65|17.45|17.64|17.44|4
1651582350000|2022-05-03 12:52:30|17.64|17.44|17.64|17.44|17.65|17.45|17.64|17.44|3
1651582360000|2022-05-03 12:52:40|17.63|17.43|17.63|17.43|17.63|17.43|17.63|17.43|1
1651582410000|2022-05-03 12:53:30|17.64|17.44|17.63|17.43|17.64|17.44|17.63|17.43|4
1651582420000|2022-05-03 12:53:40|17.64|17.44|17.64|17.44|17.64|17.44|17.64|17.44|1
1651582450000|2022-05-03 12:54:10|17.65|17.45|17.66|17.46|17.66|17.46|17.65|17.45|6
1651582510000|2022-05-03 12:55:10|17.67|17.47|17.67|17.47|17.67|17.47|17.67|17.47|1
1651582520000|2022-05-03 12:55:20|17.68|17.48|17.68|17.48|17.68|17.48|17.68|17.48|1
1651582530000|2022-05-03 12:55:30|17.67|17.47|17.68|17.48|17.68|17.48|17.67|17.47|2
1651582540000|2022-05-03 12:55:40|17.67|17.47|17.68|17.48|17.68|17.48|17.67|17.47|6
1651582550000|2022-05-03 12:55:50|17.67|17.47|17.67|17.47|17.68|17.48|17.67|17.47|3
1651582570000|2022-05-03 12:56:10|17.66|17.46|17.66|17.46|17.66|17.46|17.66|17.46|1
1651582580000|2022-05-03 12:56:20|17.65|17.45|17.66|17.46|17.66|17.46|17.65|17.45|4
1651582590000|2022-05-03 12:56:30|17.65|17.45|17.65|17.45|17.65|17.45|17.65|17.45|1
1651582640000|2022-05-03 12:57:20|17.64|17.44|17.63|17.43|17.64|17.44|17.63|17.43|2
1651582650000|2022-05-03 12:57:30|17.62|17.42|17.63|17.43|17.63|17.43|17.62|17.42|4
1651582730000|2022-05-03 12:58:50|17.62|17.42|17.63|17.43|17.63|17.43|17.62|17.42|2
1651582740000|2022-05-03 12:59:00|17.62|17.42|17.63|17.43|17.63|17.43|17.62|17.42|2
1651582750000|2022-05-03 12:59:10|17.62|17.42|17.62|17.42|17.62|17.42|17.62|17.42|1
1651582820000|2022-05-03 13:00:20|17.63|17.43|17.63|17.43|17.63|17.43|17.63|17.43|1
1651582830000|2022-05-03 13:00:30|17.62|17.42|17.62|17.42|17.62|17.42|17.62|17.42|1
1651583120000|2022-05-03 13:05:20|17.63|17.43|17.63|17.43|17.63|17.43|17.63|17.43|1
1651583130000|2022-05-03 13:05:30|17.62|17.42|17.62|17.42|17.62|17.42|17.62|17.42|1
1651583160000|2022-05-03 13:06:00|17.61|17.41|17.61|17.41|17.61|17.41|17.61|17.41|1
1651583170000|2022-05-03 13:06:10|17.62|17.42|17.62|17.42|17.62|17.42|17.62|17.42|1
1651583180000|2022-05-03 13:06:20|17.61|17.41|17.61|17.41|17.61|17.41|17.61|17.41|1
1651583200000|2022-05-03 13:06:40|17.62|17.42|17.62|17.42|17.62|17.42|17.62|17.42|1
1651583230000|2022-05-03 13:07:10|17.63|17.43|17.63|17.43|17.63|17.43|17.62|17.42|7
1651583240000|2022-05-03 13:07:20|17.62|17.42|17.62|17.42|17.63|17.43|17.62|17.42|3
1651583260000|2022-05-03 13:07:40|17.61|17.41|17.61|17.41|17.61|17.41|17.61|17.41|1
1651583290000|2022-05-03 13:08:10|17.62|17.42|17.62|17.42|17.62|17.42|17.62|17.42|1
1651583300000|2022-05-03 13:08:20|17.61|17.41|17.61|17.41|17.61|17.41|17.61|17.41|1
1651583350000|2022-05-03 13:09:10|17.62|17.42|17.62|17.42|17.62|17.42|17.62|17.42|1
1651583370000|2022-05-03 13:09:30|17.61|17.41|17.61|17.41|17.61|17.41|17.61|17.41|1
1651583380000|2022-05-03 13:09:40|17.62|17.42|17.62|17.42|17.62|17.42|17.62|17.42|1
1651583420000|2022-05-03 13:10:20|17.61|17.41|17.62|17.42|17.62|17.42|17.61|17.41|2
1651583460000|2022-05-03 13:11:00|17.61|17.41|17.61|17.41|17.62|17.42|17.61|17.41|3
1651583560000|2022-05-03 13:12:40|17.6|17.4|17.6|17.4|17.6|17.4|17.6|17.4|1
1651583570000|2022-05-03 13:12:50|17.61|17.41|17.61|17.41|17.61|17.41|17.61|17.41|1
1651583580000|2022-05-03 13:13:00|17.6|17.4|17.6|17.4|17.6|17.4|17.6|17.4|1
1651583590000|2022-05-03 13:13:10|17.59|17.39|17.58|17.38|17.59|17.39|17.58|17.38|2
1651583600000|2022-05-03 13:13:20|17.59|17.39|17.59|17.39|17.59|17.39|17.59|17.39|1
1651583620000|2022-05-03 13:13:40|17.58|17.38|17.59|17.39|17.59|17.39|17.58|17.38|4
1651583630000|2022-05-03 13:13:50|17.58|17.38|17.59|17.39|17.59|17.39|17.58|17.38|12
1651583640000|2022-05-03 13:14:00|17.58|17.38|17.58|17.38|17.58|17.38|17.58|17.38|1
1651583650000|2022-05-03 13:14:10|17.59|17.39|17.58|17.38|17.59|17.39|17.58|17.38|6
1651583670000|2022-05-03 13:14:30|17.57|17.37|17.57|17.37|17.58|17.38|17.57|17.37|3
1651583680000|2022-05-03 13:14:40|17.58|17.38|17.58|17.38|17.58|17.38|17.57|17.37|7
1651583700000|2022-05-03 13:15:00|17.57|17.37|17.58|17.38|17.58|17.38|17.57|17.37|2
1651583710000|2022-05-03 13:15:10|17.57|17.37|17.57|17.37|17.57|17.37|17.57|17.37|1
1651583720000|2022-05-03 13:15:20|17.56|17.36|17.57|17.37|17.57|17.37|17.56|17.36|4
1651583730000|2022-05-03 13:15:30|17.56|17.36|17.56|17.36|17.56|17.36|17.56|17.36|1
1651583820000|2022-05-03 13:17:00|17.57|17.37|17.56|17.36|17.57|17.37|17.56|17.36|2
1651583910000|2022-05-03 13:18:30|17.57|17.37|17.57|17.37|17.57|17.37|17.57|17.37|1
1651583970000|2022-05-03 13:19:30|17.56|17.36|17.56|17.36|17.57|17.37|17.56|17.36|3
1651584020000|2022-05-03 13:20:20|17.57|17.37|17.57|17.37|17.57|17.37|17.57|17.37|1
1651584120000|2022-05-03 13:22:00|17.56|17.36|17.57|17.37|17.57|17.37|17.56|17.36|6
1651584130000|2022-05-03 13:22:10|17.56|17.36|17.56|17.36|17.57|17.37|17.56|17.36|7
1651584190000|2022-05-03 13:23:10|17.57|17.37|17.57|17.37|17.57|17.37|17.56|17.36|5
1651584200000|2022-05-03 13:23:20|17.56|17.36|17.57|17.37|17.57|17.37|17.56|17.36|2
1651584260000|2022-05-03 13:24:20|17.56|17.36|17.56|17.36|17.56|17.36|17.56|17.36|1
1651584350000|2022-05-03 13:25:50|17.57|17.37|17.57|17.37|17.57|17.37|17.57|17.37|1
1651584370000|2022-05-03 13:26:10|17.56|17.36|17.56|17.36|17.57|17.37|17.56|17.36|3
1651584400000|2022-05-03 13:26:40|17.55|17.35|17.55|17.35|17.55|17.35|17.55|17.35|1
1651584410000|2022-05-03 13:26:50|17.54|17.34|17.55|17.35|17.55|17.35|17.54|17.34|4
1651584420000|2022-05-03 13:27:00|17.56|17.36|17.56|17.36|17.56|17.36|17.56|17.36|1
1651584460000|2022-05-03 13:27:40|17.57|17.37|17.56|17.36|17.57|17.37|17.56|17.36|4
1651584470000|2022-05-03 13:27:50|17.57|17.37|17.56|17.36|17.57|17.37|17.56|17.36|6
1651584490000|2022-05-03 13:28:10|17.57|17.37|17.57|17.37|17.57|17.37|17.57|17.37|1
1651584500000|2022-05-03 13:28:20|17.56|17.36|17.57|17.37|17.57|17.37|17.56|17.36|2
1651584510000|2022-05-03 13:28:30|17.56|17.36|17.57|17.37|17.57|17.37|17.56|17.36|6
1651584520000|2022-05-03 13:28:40|17.56|17.36|17.56|17.36|17.57|17.37|17.56|17.36|3
1651584540000|2022-05-03 13:29:00|17.57|17.37|17.57|17.37|17.57|17.37|17.57|17.37|1
1651584610000|2022-05-03 13:30:10|17.56|17.36|17.56|17.36|17.57|17.37|17.56|17.36|3
1651584620000|2022-05-03 13:30:20|17.57|17.37|17.57|17.37|17.57|17.37|17.57|17.37|1
1651584630000|2022-05-03 13:30:30|17.56|17.36|17.56|17.36|17.56|17.36|17.56|17.36|1
1651584640000|2022-05-03 13:30:40|17.55|17.35|17.56|17.36|17.56|17.36|17.55|17.35|6
1651584670000|2022-05-03 13:31:10|17.55|17.35|17.55|17.35|17.55|17.35|17.55|17.35|1
1651584680000|2022-05-03 13:31:20|17.56|17.36|17.56|17.36|17.56|17.36|17.55|17.35|3
1651584690000|2022-05-03 13:31:30|17.55|17.35|17.55|17.35|17.56|17.36|17.55|17.35|5
1651584700000|2022-05-03 13:31:40|17.54|17.34|17.54|17.34|17.55|17.35|17.54|17.34|13
1651584710000|2022-05-03 13:31:50|17.55|17.35|17.53|17.33|17.55|17.35|17.53|17.33|5
1651584720000|2022-05-03 13:32:00|17.54|17.34|17.54|17.34|17.54|17.34|17.52|17.32|7
1651584730000|2022-05-03 13:32:10|17.55|17.35|17.55|17.35|17.56|17.36|17.55|17.35|5
1651584740000|2022-05-03 13:32:20|17.54|17.34|17.55|17.35|17.55|17.35|17.54|17.34|4
1651584750000|2022-05-03 13:32:30|17.54|17.34|17.55|17.35|17.56|17.36|17.54|17.34|4
1651584760000|2022-05-03 13:32:40|17.56|17.36|17.56|17.36|17.56|17.36|17.56|17.36|1
1651584770000|2022-05-03 13:32:50|17.57|17.37|17.57|17.37|17.57|17.37|17.57|17.37|1
1651584780000|2022-05-03 13:33:00|17.56|17.36|17.56|17.36|17.56|17.36|17.55|17.35|3
1651584790000|2022-05-03 13:33:10|17.55|17.35|17.55|17.35|17.56|17.36|17.55|17.35|7
1651584810000|2022-05-03 13:33:30|17.56|17.36|17.57|17.37|17.57|17.37|17.56|17.36|2
1651584820000|2022-05-03 13:33:40|17.58|17.38|17.58|17.38|17.59|17.39|17.58|17.38|3
1651584830000|2022-05-03 13:33:50|17.57|17.37|17.58|17.38|17.58|17.38|17.57|17.37|6
1651584840000|2022-05-03 13:34:00|17.57|17.37|17.58|17.38|17.58|17.38|17.57|17.37|6
1651584850000|2022-05-03 13:34:10|17.59|17.39|17.6|17.4|17.6|17.4|17.59|17.39|2
1651584860000|2022-05-03 13:34:20|17.61|17.41|17.6|17.4|17.61|17.41|17.6|17.4|6
1651584870000|2022-05-03 13:34:30|17.61|17.41|17.62|17.42|17.62|17.42|17.61|17.41|2
1651584880000|2022-05-03 13:34:40|17.61|17.41|17.61|17.41|17.61|17.41|17.6|17.4|3
1651584890000|2022-05-03 13:34:50|17.6|17.4|17.61|17.41|17.61|17.41|17.6|17.4|2
1651584900000|2022-05-03 13:35:00|17.6|17.4|17.6|17.4|17.61|17.41|17.6|17.4|5
1651584910000|2022-05-03 13:35:10|17.59|17.39|17.59|17.39|17.6|17.4|17.59|17.39|11
1651584940000|2022-05-03 13:35:40|17.58|17.38|17.59|17.39|17.59|17.39|17.58|17.38|2
1651584960000|2022-05-03 13:36:00|17.58|17.38|17.59|17.39|17.59|17.39|17.58|17.38|4
1651584970000|2022-05-03 13:36:10|17.58|17.38|17.59|17.39|17.59|17.39|17.58|17.38|6
1651584980000|2022-05-03 13:36:20|17.6|17.4|17.61|17.41|17.61|17.41|17.6|17.4|6
1651584990000|2022-05-03 13:36:30|17.6|17.4|17.6|17.4|17.6|17.4|17.6|17.4|1
1651585000000|2022-05-03 13:36:40|17.59|17.39|17.58|17.38|17.59|17.39|17.58|17.38|2
1651585010000|2022-05-03 13:36:50|17.57|17.37|17.57|17.37|17.58|17.38|17.57|17.37|7
1651585020000|2022-05-03 13:37:00|17.58|17.38|17.57|17.37|17.58|17.38|17.57|17.37|4
1651585030000|2022-05-03 13:37:10|17.56|17.36|17.56|17.36|17.57|17.37|17.56|17.36|7
1651585040000|2022-05-03 13:37:20|17.57|17.37|17.57|17.37|17.57|17.37|17.57|17.37|1
1651585050000|2022-05-03 13:37:30|17.56|17.36|17.56|17.36|17.57|17.37|17.56|17.36|3
1651585080000|2022-05-03 13:38:00|17.57|17.37|17.57|17.37|17.57|17.37|17.57|17.37|1
1651585100000|2022-05-03 13:38:20|17.56|17.36|17.57|17.37|17.57|17.37|17.56|17.36|4
1651585110000|2022-05-03 13:38:30|17.56|17.36|17.56|17.36|17.56|17.36|17.56|17.36|1
1651585130000|2022-05-03 13:38:50|17.55|17.35|17.55|17.35|17.55|17.35|17.55|17.35|1
1651585140000|2022-05-03 13:39:00|17.56|17.36|17.56|17.36|17.56|17.36|17.55|17.35|7
1651585150000|2022-05-03 13:39:10|17.55|17.35|17.56|17.36|17.56|17.36|17.55|17.35|6
1651585160000|2022-05-03 13:39:20|17.57|17.37|17.56|17.36|17.57|17.37|17.56|17.36|2
1651585170000|2022-05-03 13:39:30|17.57|17.37|17.56|17.36|17.57|17.37|17.56|17.36|2
1651585180000|2022-05-03 13:39:40|17.55|17.35|17.56|17.36|17.56|17.36|17.55|17.35|4
1651585190000|2022-05-03 13:39:50|17.55|17.35|17.56|17.36|17.56|17.36|17.55|17.35|4
1651585210000|2022-05-03 13:40:10|17.55|17.35|17.56|17.36|17.56|17.36|17.55|17.35|2
1651585260000|2022-05-03 13:41:00|17.55|17.35|17.56|17.36|17.56|17.36|17.55|17.35|6
1651585270000|2022-05-03 13:41:10|17.55|17.35|17.55|17.35|17.56|17.36|17.55|17.35|11
1651585280000|2022-05-03 13:41:20|17.56|17.36|17.55|17.35|17.56|17.36|17.55|17.35|4
1651585290000|2022-05-03 13:41:30|17.56|17.36|17.55|17.35|17.56|17.36|17.55|17.35|2
1651585300000|2022-05-03 13:41:40|17.56|17.36|17.56|17.36|17.56|17.36|17.56|17.36|1
1651585350000|2022-05-03 13:42:30|17.55|17.35|17.55|17.35|17.56|17.36|17.55|17.35|7
1651585360000|2022-05-03 13:42:40|17.56|17.36|17.57|17.37|17.57|17.37|17.56|17.36|2
1651585370000|2022-05-03 13:42:50|17.58|17.38|17.57|17.37|17.58|17.38|17.57|17.37|2
1651585380000|2022-05-03 13:43:00|17.56|17.36|17.56|17.36|17.56|17.36|17.55|17.35|5
1651585390000|2022-05-03 13:43:10|17.55|17.35|17.56|17.36|17.56|17.36|17.55|17.35|4
1651585410000|2022-05-03 13:43:30|17.57|17.37|17.57|17.37|17.57|17.37|17.57|17.37|1
1651585430000|2022-05-03 13:43:50|17.56|17.36|17.56|17.36|17.57|17.37|17.56|17.36|7
1651585490000|2022-05-03 13:44:50|17.55|17.35|17.55|17.35|17.56|17.36|17.55|17.35|7
1651585500000|2022-05-03 13:45:00|17.56|17.36|17.55|17.35|17.56|17.36|17.55|17.35|2
1651585510000|2022-05-03 13:45:10|17.56|17.36|17.55|17.35|17.56|17.36|17.55|17.35|6
1651585520000|2022-05-03 13:45:20|17.56|17.36|17.56|17.36|17.56|17.36|17.56|17.36|1
1651585540000|2022-05-03 13:45:40|17.55|17.35|17.55|17.35|17.55|17.35|17.55|17.35|1
1651585550000|2022-05-03 13:45:50|17.54|17.34|17.54|17.34|17.54|17.34|17.54|17.34|1
1651585570000|2022-05-03 13:46:10|17.53|17.33|17.53|17.33|17.53|17.33|17.53|17.33|1
1651585580000|2022-05-03 13:46:20|17.54|17.34|17.53|17.33|17.54|17.34|17.53|17.33|6
1651585590000|2022-05-03 13:46:30|17.54|17.34|17.54|17.34|17.54|17.34|17.53|17.33|5
1651585630000|2022-05-03 13:47:10|17.53|17.33|17.54|17.34|17.54|17.34|17.53|17.33|10
1651585640000|2022-05-03 13:47:20|17.53|17.33|17.54|17.34|17.54|17.34|17.53|17.33|2
1651585650000|2022-05-03 13:47:30|17.53|17.33|17.54|17.34|17.54|17.34|17.53|17.33|4
1651585660000|2022-05-03 13:47:40|17.53|17.33|17.54|17.34|17.54|17.34|17.53|17.33|12
1651585670000|2022-05-03 13:47:50|17.53|17.33|17.54|17.34|17.54|17.34|17.53|17.33|4
1651585680000|2022-05-03 13:48:00|17.53|17.33|17.54|17.34|17.54|17.34|17.53|17.33|2
1651585690000|2022-05-03 13:48:10|17.55|17.35|17.55|17.35|17.55|17.35|17.55|17.35|1
1651585700000|2022-05-03 13:48:20|17.54|17.34|17.55|17.35|17.55|17.35|17.54|17.34|4
1651585720000|2022-05-03 13:48:40|17.54|17.34|17.55|17.35|17.55|17.35|17.54|17.34|10
1651585730000|2022-05-03 13:48:50|17.54|17.34|17.55|17.35|17.55|17.35|17.54|17.34|6
1651585740000|2022-05-03 13:49:00|17.54|17.34|17.54|17.34|17.55|17.35|17.54|17.34|7
1651585750000|2022-05-03 13:49:10|17.53|17.33|17.53|17.33|17.54|17.34|17.52|17.32|5
1651585770000|2022-05-03 13:49:30|17.52|17.32|17.53|17.33|17.53|17.33|17.52|17.32|4
1651585780000|2022-05-03 13:49:40|17.54|17.34|17.54|17.34|17.55|17.35|17.54|17.34|3
1651585790000|2022-05-03 13:49:50|17.55|17.35|17.54|17.34|17.55|17.35|17.54|17.34|4
1651585800000|2022-05-03 13:50:00|17.53|17.33|17.53|17.33|17.54|17.34|17.53|17.33|5
1651585810000|2022-05-03 13:50:10|17.54|17.34|17.54|17.34|17.54|17.34|17.53|17.33|3
1651585820000|2022-05-03 13:50:20|17.55|17.35|17.55|17.35|17.56|17.36|17.55|17.35|5
1651585840000|2022-05-03 13:50:40|17.54|17.34|17.54|17.34|17.55|17.35|17.54|17.34|9
1651585850000|2022-05-03 13:50:50|17.55|17.35|17.54|17.34|17.55|17.35|17.54|17.34|8
1651585860000|2022-05-03 13:51:00|17.55|17.35|17.54|17.34|17.55|17.35|17.54|17.34|4
1651585870000|2022-05-03 13:51:10|17.55|17.35|17.55|17.35|17.55|17.35|17.55|17.35|1
1651585880000|2022-05-03 13:51:20|17.54|17.34|17.55|17.35|17.55|17.35|17.54|17.34|2
1651585890000|2022-05-03 13:51:30|17.56|17.36|17.55|17.35|17.56|17.36|17.55|17.35|6
1651585920000|2022-05-03 13:52:00|17.56|17.36|17.56|17.36|17.56|17.36|17.55|17.35|3
1651585930000|2022-05-03 13:52:10|17.55|17.35|17.55|17.35|17.56|17.36|17.55|17.35|7
1651585940000|2022-05-03 13:52:20|17.54|17.34|17.55|17.35|17.55|17.35|17.54|17.34|6
1651585950000|2022-05-03 13:52:30|17.54|17.34|17.54|17.34|17.54|17.34|17.54|17.34|1
1651585960000|2022-05-03 13:52:40|17.55|17.35|17.54|17.34|17.55|17.35|17.54|17.34|2
1651585980000|2022-05-03 13:53:00|17.53|17.33|17.54|17.34|17.54|17.34|17.53|17.33|2
1651586000000|2022-05-03 13:53:20|17.55|17.35|17.54|17.34|17.55|17.35|17.54|17.34|6
1651586010000|2022-05-03 13:53:30|17.55|17.35|17.55|17.35|17.55|17.35|17.54|17.34|5
1651586030000|2022-05-03 13:53:50|17.54|17.34|17.55|17.35|17.55|17.35|17.54|17.34|2
1651586050000|2022-05-03 13:54:10|17.56|17.36|17.56|17.36|17.56|17.36|17.56|17.36|1
1651586080000|2022-05-03 13:54:40|17.57|17.37|17.57|17.37|17.57|17.37|17.57|17.37|1
1651586120000|2022-05-03 13:55:20|17.58|17.38|17.58|17.38|17.58|17.38|17.57|17.37|9
1651586130000|2022-05-03 13:55:30|17.57|17.37|17.57|17.37|17.58|17.38|17.57|17.37|7
1651586140000|2022-05-03 13:55:40|17.56|17.36|17.56|17.36|17.57|17.37|17.56|17.36|7
1651586150000|2022-05-03 13:55:50|17.57|17.37|17.57|17.37|17.57|17.37|17.56|17.36|9
1651586160000|2022-05-03 13:56:00|17.56|17.36|17.57|17.37|17.57|17.37|17.56|17.36|2
1651586170000|2022-05-03 13:56:10|17.56|17.36|17.57|17.37|17.57|17.37|17.56|17.36|4
1651586180000|2022-05-03 13:56:20|17.58|17.38|17.58|17.38|17.58|17.38|17.58|17.38|1
1651586190000|2022-05-03 13:56:30|17.59|17.39|17.59|17.39|17.59|17.39|17.59|17.39|1
1651586220000|2022-05-03 13:57:00|17.6|17.4|17.59|17.39|17.6|17.4|17.59|17.39|2
1651586230000|2022-05-03 13:57:10|17.58|17.38|17.58|17.38|17.59|17.39|17.58|17.38|3
1651586310000|2022-05-03 13:58:30|17.59|17.39|17.58|17.38|17.59|17.39|17.58|17.38|4
1651586320000|2022-05-03 13:58:40|17.59|17.39|17.57|17.37|17.59|17.39|17.57|17.37|3
1651586330000|2022-05-03 13:58:50|17.58|17.38|17.58|17.38|17.58|17.38|17.58|17.38|1
1651586340000|2022-05-03 13:59:00|17.59|17.39|17.59|17.39|17.59|17.39|17.59|17.39|1
1651586360000|2022-05-03 13:59:20|17.6|17.4|17.6|17.4|17.6|17.4|17.6|17.4|1
1651586370000|2022-05-03 13:59:30|17.59|17.39|17.59|17.39|17.59|17.39|17.59|17.39|1
1651586390000|2022-05-03 13:59:50|17.6|17.4|17.6|17.4|17.6|17.4|17.6|17.4|1
1651586430000|2022-05-03 14:00:30|17.61|17.41|17.61|17.41|17.61|17.41|17.61|17.41|1
1651586460000|2022-05-03 14:01:00|17.62|17.42|17.62|17.42|17.62|17.42|17.62|17.42|1
1651586550000|2022-05-03 14:02:30|17.63|17.43|17.63|17.43|17.63|17.43|17.63|17.43|1
1651586560000|2022-05-03 14:02:40|17.64|17.44|17.64|17.44|17.64|17.44|17.64|17.44|1
1651586590000|2022-05-03 14:03:10|17.63|17.43|17.63|17.43|17.63|17.43|17.63|17.43|1
1651586600000|2022-05-03 14:03:20|17.64|17.44|17.65|17.45|17.65|17.45|17.64|17.44|2
1651586620000|2022-05-03 14:03:40|17.64|17.44|17.65|17.45|17.65|17.45|17.64|17.44|2
1651586630000|2022-05-03 14:03:50|17.64|17.44|17.63|17.43|17.64|17.44|17.63|17.43|12
1651586640000|2022-05-03 14:04:00|17.64|17.44|17.64|17.44|17.64|17.44|17.63|17.43|3
1651586650000|2022-05-03 14:04:10|17.63|17.43|17.63|17.43|17.63|17.43|17.63|17.43|1
1651586660000|2022-05-03 14:04:20|17.64|17.44|17.63|17.43|17.64|17.44|17.63|17.43|8
1651586670000|2022-05-03 14:04:30|17.64|17.44|17.63|17.43|17.64|17.44|17.63|17.43|2
1651586680000|2022-05-03 14:04:40|17.64|17.44|17.64|17.44|17.64|17.44|17.64|17.44|1
1651586690000|2022-05-03 14:04:50|17.63|17.43|17.63|17.43|17.63|17.43|17.63|17.43|1
1651586700000|2022-05-03 14:05:00|17.62|17.42|17.63|17.43|17.63|17.43|17.62|17.42|8
1651586720000|2022-05-03 14:05:20|17.62|17.42|17.61|17.41|17.62|17.42|17.61|17.41|4
1651586730000|2022-05-03 14:05:30|17.62|17.42|17.62|17.42|17.62|17.42|17.61|17.41|5
1651586740000|2022-05-03 14:05:40|17.63|17.43|17.62|17.42|17.63|17.43|17.62|17.42|8
1651586790000|2022-05-03 14:06:30|17.61|17.41|17.61|17.41|17.61|17.41|17.61|17.41|1
1651586830000|2022-05-03 14:07:10|17.6|17.4|17.61|17.41|17.61|17.41|17.6|17.4|2
1651586840000|2022-05-03 14:07:20|17.6|17.4|17.59|17.39|17.61|17.41|17.59|17.39|4
1651586870000|2022-05-03 14:07:50|17.6|17.4|17.6|17.4|17.6|17.4|17.6|17.4|1
1651586880000|2022-05-03 14:08:00|17.59|17.39|17.59|17.39|17.59|17.39|17.59|17.39|1
1651586920000|2022-05-03 14:08:40|17.58|17.38|17.57|17.37|17.59|17.39|17.57|17.37|8
1651586980000|2022-05-03 14:09:40|17.56|17.36|17.55|17.35|17.56|17.36|17.55|17.35|2
1651587010000|2022-05-03 14:10:10|17.54|17.34|17.54|17.34|17.54|17.34|17.54|17.34|1
1651587020000|2022-05-03 14:10:20|17.55|17.35|17.54|17.34|17.55|17.35|17.54|17.34|6
1651587030000|2022-05-03 14:10:30|17.55|17.35|17.55|17.35|17.55|17.35|17.55|17.35|1
1651587060000|2022-05-03 14:11:00|17.54|17.34|17.55|17.35|17.55|17.35|17.54|17.34|4
1651587090000|2022-05-03 14:11:30|17.56|17.36|17.56|17.36|17.56|17.36|17.56|17.36|1
1651587100000|2022-05-03 14:11:40|17.55|17.35|17.55|17.35|17.55|17.35|17.55|17.35|1
1651587120000|2022-05-03 14:12:00|17.54|17.34|17.54|17.34|17.55|17.35|17.54|17.34|3
1651587130000|2022-05-03 14:12:10|17.55|17.35|17.54|17.34|17.55|17.35|17.53|17.33|4
1651587140000|2022-05-03 14:12:20|17.53|17.33|17.53|17.33|17.54|17.34|17.53|17.33|3
1651587150000|2022-05-03 14:12:30|17.52|17.32|17.5|17.3|17.52|17.32|17.5|17.3|3
1651587160000|2022-05-03 14:12:40|17.49|17.29|17.49|17.29|17.49|17.29|17.49|17.29|1
1651587180000|2022-05-03 14:13:00|17.5|17.3|17.5|17.3|17.5|17.3|17.5|17.3|1
1651587190000|2022-05-03 14:13:10|17.51|17.31|17.51|17.31|17.51|17.31|17.51|17.31|1
1651587210000|2022-05-03 14:13:30|17.52|17.32|17.51|17.31|17.52|17.32|17.51|17.31|2
1651587240000|2022-05-03 14:14:00|17.52|17.32|17.52|17.32|17.52|17.32|17.51|17.31|7
1651587250000|2022-05-03 14:14:10|17.51|17.31|17.51|17.31|17.51|17.31|17.51|17.31|1
1651587270000|2022-05-03 14:14:30|17.52|17.32|17.52|17.32|17.52|17.32|17.52|17.32|1
1651587280000|2022-05-03 14:14:40|17.53|17.33|17.53|17.33|17.53|17.33|17.53|17.33|1
1651587290000|2022-05-03 14:14:50|17.54|17.34|17.54|17.34|17.54|17.34|17.53|17.33|7
1651587300000|2022-05-03 14:15:00|17.53|17.33|17.52|17.32|17.53|17.33|17.52|17.32|2
1651587310000|2022-05-03 14:15:10|17.53|17.33|17.52|17.32|17.53|17.33|17.52|17.32|2
1651587320000|2022-05-03 14:15:20|17.53|17.33|17.52|17.32|17.53|17.33|17.52|17.32|2
1651587340000|2022-05-03 14:15:40|17.51|17.31|17.5|17.3|17.52|17.32|17.5|17.3|4
1651587350000|2022-05-03 14:15:50|17.51|17.31|17.5|17.3|17.51|17.31|17.5|17.3|2
1651587360000|2022-05-03 14:16:00|17.51|17.31|17.51|17.31|17.51|17.31|17.5|17.3|3
1651587370000|2022-05-03 14:16:10|17.5|17.3|17.5|17.3|17.5|17.3|17.5|17.3|1
1651587400000|2022-05-03 14:16:40|17.51|17.31|17.51|17.31|17.51|17.31|17.51|17.31|1
1651587410000|2022-05-03 14:16:50|17.5|17.3|17.51|17.31|17.51|17.31|17.5|17.3|6
1651587430000|2022-05-03 14:17:10|17.52|17.32|17.52|17.32|17.52|17.32|17.51|17.31|3
1651587450000|2022-05-03 14:17:30|17.53|17.33|17.52|17.32|17.53|17.33|17.52|17.32|8
1651587530000|2022-05-03 14:18:50|17.53|17.33|17.53|17.33|17.53|17.33|17.52|17.32|3
1651587560000|2022-05-03 14:19:20|17.52|17.32|17.53|17.33|17.53|17.33|17.52|17.32|2
1651587580000|2022-05-03 14:19:40|17.52|17.32|17.52|17.32|17.52|17.32|17.52|17.32|1
1651587590000|2022-05-03 14:19:50|17.53|17.33|17.53|17.33|17.53|17.33|17.52|17.32|3
1651587650000|2022-05-03 14:20:50|17.54|17.34|17.55|17.35|17.55|17.35|17.53|17.33|8
1651587670000|2022-05-03 14:21:10|17.54|17.34|17.54|17.34|17.55|17.35|17.54|17.34|3
1651587680000|2022-05-03 14:21:20|17.53|17.33|17.53|17.33|17.54|17.34|17.53|17.33|7
1651587690000|2022-05-03 14:21:30|17.54|17.34|17.54|17.34|17.54|17.34|17.54|17.34|1
1651587700000|2022-05-03 14:21:40|17.53|17.33|17.53|17.33|17.54|17.34|17.53|17.33|7
1651587770000|2022-05-03 14:22:50|17.54|17.34|17.54|17.34|17.54|17.34|17.54|17.34|1
1651587850000|2022-05-03 14:24:10|17.53|17.33|17.53|17.33|17.54|17.34|17.53|17.33|5
1651587860000|2022-05-03 14:24:20|17.54|17.34|17.53|17.33|17.54|17.34|17.53|17.33|2
1651587900000|2022-05-03 14:25:00|17.54|17.34|17.54|17.34|17.54|17.34|17.54|17.34|1
1651587910000|2022-05-03 14:25:10|17.53|17.33|17.53|17.33|17.54|17.34|17.53|17.33|5
1651587940000|2022-05-03 14:25:40|17.54|17.34|17.55|17.35|17.55|17.35|17.54|17.34|2
1651587950000|2022-05-03 14:25:50|17.56|17.36|17.56|17.36|17.56|17.36|17.55|17.35|5
1651587960000|2022-05-03 14:26:00|17.55|17.35|17.56|17.36|17.56|17.36|17.55|17.35|2
1651587990000|2022-05-03 14:26:30|17.55|17.35|17.55|17.35|17.56|17.36|17.55|17.35|3
1651588010000|2022-05-03 14:26:50|17.56|17.36|17.56|17.36|17.56|17.36|17.56|17.36|1
1651588030000|2022-05-03 14:27:10|17.55|17.35|17.55|17.35|17.55|17.35|17.55|17.35|1
1651588080000|2022-05-03 14:28:00|17.56|17.36|17.55|17.35|17.56|17.36|17.55|17.35|4
1651588140000|2022-05-03 14:29:00|17.56|17.36|17.56|17.36|17.56|17.36|17.55|17.35|3
1651588150000|2022-05-03 14:29:10|17.55|17.35|17.56|17.36|17.56|17.36|17.55|17.35|6
1651588160000|2022-05-03 14:29:20|17.55|17.35|17.55|17.35|17.55|17.35|17.55|17.35|1
1651588180000|2022-05-03 14:29:40|17.56|17.36|17.56|17.36|17.56|17.36|17.56|17.36|1
1651588220000|2022-05-03 14:30:20|17.55|17.35|17.55|17.35|17.56|17.36|17.55|17.35|13
1651588260000|2022-05-03 14:31:00|17.54|17.34|17.53|17.33|17.54|17.34|17.53|17.33|2
1651588270000|2022-05-03 14:31:10|17.52|17.32|17.52|17.32|17.52|17.32|17.52|17.32|1
1651588280000|2022-05-03 14:31:20|17.53|17.33|17.52|17.32|17.53|17.33|17.52|17.32|4
1651588290000|2022-05-03 14:31:30|17.53|17.33|17.53|17.33|17.53|17.33|17.53|17.33|1
1651588300000|2022-05-03 14:31:40|17.54|17.34|17.54|17.34|17.54|17.34|17.53|17.33|9
1651588310000|2022-05-03 14:31:50|17.53|17.33|17.54|17.34|17.54|17.34|17.53|17.33|2
1651588320000|2022-05-03 14:32:00|17.55|17.35|17.55|17.35|17.55|17.35|17.55|17.35|1
1651588390000|2022-05-03 14:33:10|17.54|17.34|17.54|17.34|17.54|17.34|17.54|17.34|1
1651588530000|2022-05-03 14:35:30|17.55|17.35|17.55|17.35|17.55|17.35|17.54|17.34|3
1651588540000|2022-05-03 14:35:40|17.54|17.34|17.54|17.34|17.55|17.35|17.54|17.34|5
1651588650000|2022-05-03 14:37:30|17.53|17.33|17.53|17.33|17.53|17.33|17.53|17.33|1
1651588750000|2022-05-03 14:39:10|17.52|17.32|17.52|17.32|17.52|17.32|17.52|17.32|1
1651588760000|2022-05-03 14:39:20|17.53|17.33|17.52|17.32|17.53|17.33|17.52|17.32|2
1651588820000|2022-05-03 14:40:20|17.51|17.31|17.51|17.31|17.52|17.32|17.51|17.31|5
1651588860000|2022-05-03 14:41:00|17.5|17.3|17.5|17.3|17.5|17.3|17.5|17.3|1
1651588880000|2022-05-03 14:41:20|17.49|17.29|17.49|17.29|17.5|17.3|17.49|17.29|3
1651588930000|2022-05-03 14:42:10|17.5|17.3|17.5|17.3|17.5|17.3|17.49|17.29|5
1651588950000|2022-05-03 14:42:30|17.49|17.29|17.5|17.3|17.5|17.3|17.49|17.29|2
1651588990000|2022-05-03 14:43:10|17.49|17.29|17.49|17.29|17.49|17.29|17.49|17.29|1
1651589010000|2022-05-03 14:43:30|17.48|17.28|17.48|17.28|17.49|17.29|17.48|17.28|7
1651589020000|2022-05-03 14:43:40|17.49|17.29|17.48|17.28|17.49|17.29|17.48|17.28|4
1651589100000|2022-05-03 14:45:00|17.47|17.27|17.47|17.27|17.47|17.27|17.47|17.27|1
1651589120000|2022-05-03 14:45:20|17.48|17.28|17.48|17.28|17.48|17.28|17.48|17.28|1
1651589130000|2022-05-03 14:45:30|17.47|17.27|17.48|17.28|17.48|17.28|17.47|17.27|4
1651589190000|2022-05-03 14:46:30|17.47|17.27|17.47|17.27|17.48|17.28|17.47|17.27|5
1651589210000|2022-05-03 14:46:50|17.46|17.26|17.45|17.25|17.46|17.26|17.45|17.25|2
1651589260000|2022-05-03 14:47:40|17.46|17.26|17.45|17.25|17.46|17.26|17.45|17.25|2
1651589310000|2022-05-03 14:48:30|17.46|17.26|17.46|17.26|17.46|17.26|17.46|17.26|1
1651589320000|2022-05-03 14:48:40|17.47|17.27|17.47|17.27|17.47|17.27|17.47|17.27|1
1651589330000|2022-05-03 14:48:50|17.46|17.26|17.47|17.27|17.47|17.27|17.46|17.26|4
1651589360000|2022-05-03 14:49:20|17.46|17.26|17.46|17.26|17.46|17.26|17.46|17.26|1
1651589420000|2022-05-03 14:50:20|17.47|17.27|17.47|17.27|17.47|17.27|17.46|17.26|5
1651589450000|2022-05-03 14:50:50|17.46|17.26|17.47|17.27|17.47|17.27|17.46|17.26|6
1651589470000|2022-05-03 14:51:10|17.48|17.28|17.47|17.27|17.48|17.28|17.47|17.27|2
1651589530000|2022-05-03 14:52:10|17.46|17.26|17.46|17.26|17.46|17.26|17.46|17.26|1
1651589540000|2022-05-03 14:52:20|17.47|17.27|17.47|17.27|17.47|17.27|17.47|17.27|1
1651589560000|2022-05-03 14:52:40|17.46|17.26|17.46|17.26|17.46|17.26|17.46|17.26|1
1651589590000|2022-05-03 14:53:10|17.47|17.27|17.47|17.27|17.47|17.27|17.47|17.27|1
1651589610000|2022-05-03 14:53:30|17.46|17.26|17.47|17.27|17.47|17.27|17.46|17.26|2
1651589620000|2022-05-03 14:53:40|17.46|17.26|17.46|17.26|17.46|17.26|17.46|17.26|1
1651589630000|2022-05-03 14:53:50|17.47|17.27|17.46|17.26|17.47|17.27|17.46|17.26|2
1651589640000|2022-05-03 14:54:00|17.47|17.27|17.47|17.27|17.47|17.27|17.47|17.27|1
1651589680000|2022-05-03 14:54:40|17.46|17.26|17.47|17.27|17.47|17.27|17.46|17.26|2
1651589720000|2022-05-03 14:55:20|17.48|17.28|17.47|17.27|17.48|17.28|17.47|17.27|2
1651589730000|2022-05-03 14:55:30|17.48|17.28|17.47|17.27|17.48|17.28|17.47|17.27|2
1651589790000|2022-05-03 14:56:30|17.48|17.28|17.48|17.28|17.48|17.28|17.48|17.28|1
1651589800000|2022-05-03 14:56:40|17.47|17.27|17.48|17.28|17.48|17.28|17.47|17.27|2
1651589810000|2022-05-03 14:56:50|17.47|17.27|17.48|17.28|17.48|17.28|17.47|17.27|2
1651589820000|2022-05-03 14:57:00|17.47|17.27|17.48|17.28|17.48|17.28|17.47|17.27|6
1651589830000|2022-05-03 14:57:10|17.47|17.27|17.48|17.28|17.48|17.28|17.47|17.27|2
1651589850000|2022-05-03 14:57:30|17.47|17.27|17.48|17.28|17.48|17.28|17.47|17.27|6
1651589860000|2022-05-03 14:57:40|17.47|17.27|17.48|17.28|17.48|17.28|17.47|17.27|8
1651589880000|2022-05-03 14:58:00|17.47|17.27|17.47|17.27|17.48|17.28|17.47|17.27|3
1651589890000|2022-05-03 14:58:10|17.46|17.26|17.47|17.27|17.47|17.27|17.46|17.26|2
1651589910000|2022-05-03 14:58:30|17.46|17.26|17.47|17.27|17.47|17.27|17.46|17.26|6
1651589920000|2022-05-03 14:58:40|17.48|17.28|17.48|17.28|17.48|17.28|17.48|17.28|1
1651589940000|2022-05-03 14:59:00|17.49|17.29|17.49|17.29|17.49|17.29|17.48|17.28|7
1651590000000|2022-05-03 15:00:00|17.48|17.28|17.48|17.28|17.48|17.28|17.48|17.28|1
1651590030000|2022-05-03 15:00:30|17.47|17.27|17.47|17.27|17.47|17.27|17.47|17.27|1
1651590040000|2022-05-03 15:00:40|17.48|17.28|17.48|17.28|17.48|17.28|17.47|17.27|5
1651590070000|2022-05-03 15:01:10|17.47|17.27|17.47|17.27|17.47|17.27|17.47|17.27|1
1651590110000|2022-05-03 15:01:50|17.48|17.28|17.48|17.28|17.48|17.28|17.48|17.28|1
1651590120000|2022-05-03 15:02:00|17.49|17.29|17.49|17.29|17.49|17.29|17.49|17.29|1
1651590130000|2022-05-03 15:02:10|17.48|17.28|17.5|17.3|17.5|17.3|17.48|17.28|5
1651590140000|2022-05-03 15:02:20|17.51|17.31|17.5|17.3|17.51|17.31|17.5|17.3|4
1651590150000|2022-05-03 15:02:30|17.49|17.29|17.49|17.29|17.49|17.29|17.49|17.29|1
1651590160000|2022-05-03 15:02:40|17.48|17.28|17.48|17.28|17.48|17.28|17.48|17.28|1
1651590170000|2022-05-03 15:02:50|17.49|17.29|17.48|17.28|17.49|17.29|17.48|17.28|2
1651590180000|2022-05-03 15:03:00|17.49|17.29|17.49|17.29|17.49|17.29|17.48|17.28|3
1651590190000|2022-05-03 15:03:10|17.48|17.28|17.48|17.28|17.49|17.29|17.48|17.28|5
1651590200000|2022-05-03 15:03:20|17.49|17.29|17.49|17.29|17.49|17.29|17.49|17.29|1
1651590210000|2022-05-03 15:03:30|17.5|17.3|17.49|17.29|17.5|17.3|17.49|17.29|2
1651590220000|2022-05-03 15:03:40|17.5|17.3|17.5|17.3|17.5|17.3|17.5|17.3|1
1651590240000|2022-05-03 15:04:00|17.51|17.31|17.51|17.31|17.51|17.31|17.51|17.31|1
1651590260000|2022-05-03 15:04:20|17.52|17.32|17.52|17.32|17.52|17.32|17.51|17.31|5
1651590280000|2022-05-03 15:04:40|17.51|17.31|17.51|17.31|17.51|17.31|17.51|17.31|1
1651590290000|2022-05-03 15:04:50|17.52|17.32|17.52|17.32|17.52|17.32|17.52|17.32|1
1651590300000|2022-05-03 15:05:00|17.53|17.33|17.53|17.33|17.53|17.33|17.53|17.33|1
1651590310000|2022-05-03 15:05:10|17.52|17.32|17.52|17.32|17.52|17.32|17.52|17.32|1
1651590330000|2022-05-03 15:05:30|17.51|17.31|17.52|17.32|17.52|17.32|17.51|17.31|2
1651590350000|2022-05-03 15:05:50|17.53|17.33|17.52|17.32|17.53|17.33|17.52|17.32|2
1651590360000|2022-05-03 15:06:00|17.53|17.33|17.53|17.33|17.53|17.33|17.53|17.33|1
1651590370000|2022-05-03 15:06:10|17.52|17.32|17.52|17.32|17.52|17.32|17.52|17.32|1
1651590390000|2022-05-03 15:06:30|17.53|17.33|17.53|17.33|17.53|17.33|17.53|17.33|1
1651590430000|2022-05-03 15:07:10|17.54|17.34|17.54|17.34|17.54|17.34|17.53|17.33|3
1651590450000|2022-05-03 15:07:30|17.53|17.33|17.54|17.34|17.54|17.34|17.53|17.33|2
1651590460000|2022-05-03 15:07:40|17.53|17.33|17.53|17.33|17.53|17.33|17.53|17.33|1
1651590480000|2022-05-03 15:08:00|17.54|17.34|17.54|17.34|17.54|17.34|17.54|17.34|1
1651590530000|2022-05-03 15:08:50|17.55|17.35|17.55|17.35|17.55|17.35|17.54|17.34|3
1651590600000|2022-05-03 15:10:00|17.54|17.34|17.54|17.34|17.55|17.35|17.54|17.34|3
1651590730000|2022-05-03 15:12:10|17.55|17.35|17.55|17.35|17.55|17.35|17.55|17.35|1
1651590740000|2022-05-03 15:12:20|17.54|17.34|17.56|17.36|17.56|17.36|17.54|17.34|3
1651590750000|2022-05-03 15:12:30|17.55|17.35|17.55|17.35|17.56|17.36|17.55|17.35|3
1651590770000|2022-05-03 15:12:50|17.54|17.34|17.54|17.34|17.54|17.34|17.54|17.34|1
1651590860000|2022-05-03 15:14:20|17.55|17.35|17.55|17.35|17.55|17.35|17.55|17.35|1
1651590890000|2022-05-03 15:14:50|17.56|17.36|17.56|17.36|17.56|17.36|17.55|17.35|3
1651590930000|2022-05-03 15:15:30|17.55|17.35|17.55|17.35|17.55|17.35|17.55|17.35|1
1651590960000|2022-05-03 15:16:00|17.56|17.36|17.56|17.36|17.56|17.36|17.56|17.36|1
1651590980000|2022-05-03 15:16:20|17.55|17.35|17.55|17.35|17.55|17.35|17.55|17.35|1
1651590990000|2022-05-03 15:16:30|17.56|17.36|17.56|17.36|17.56|17.36|17.55|17.35|7
1651591030000|2022-05-03 15:17:10|17.55|17.35|17.56|17.36|17.56|17.36|17.55|17.35|2
1651591040000|2022-05-03 15:17:20|17.54|17.34|17.54|17.34|17.55|17.35|17.54|17.34|5
1651591070000|2022-05-03 15:17:50|17.55|17.35|17.55|17.35|17.55|17.35|17.55|17.35|1
1651591080000|2022-05-03 15:18:00|17.54|17.34|17.54|17.34|17.55|17.35|17.54|17.34|3
1651591100000|2022-05-03 15:18:20|17.55|17.35|17.55|17.35|17.55|17.35|17.55|17.35|1
1651591170000|2022-05-03 15:19:30|17.56|17.36|17.55|17.35|17.56|17.36|17.55|17.35|2
1651591180000|2022-05-03 15:19:40|17.56|17.36|17.56|17.36|17.56|17.36|17.56|17.36|1
1651591210000|2022-05-03 15:20:10|17.57|17.37|17.57|17.37|17.57|17.37|17.57|17.37|1
1651591230000|2022-05-03 15:20:30|17.56|17.36|17.56|17.36|17.56|17.36|17.56|17.36|1
1651591240000|2022-05-03 15:20:40|17.57|17.37|17.57|17.37|17.57|17.37|17.57|17.37|1
1651591310000|2022-05-03 15:21:50|17.58|17.38|17.58|17.38|17.58|17.38|17.57|17.37|7
1651591320000|2022-05-03 15:22:00|17.57|17.37|17.58|17.38|17.58|17.38|17.57|17.37|6
1651591330000|2022-05-03 15:22:10|17.59|17.39|17.59|17.39|17.59|17.39|17.59|17.39|1
1651591370000|2022-05-03 15:22:50|17.58|17.38|17.58|17.38|17.58|17.38|17.58|17.38|1
1651591450000|2022-05-03 15:24:10|17.59|17.39|17.59|17.39|17.59|17.39|17.58|17.38|3
1651591470000|2022-05-03 15:24:30|17.6|17.4|17.6|17.4|17.6|17.4|17.59|17.39|7
1651591500000|2022-05-03 15:25:00|17.59|17.39|17.59|17.39|17.6|17.4|17.59|17.39|3
1651591520000|2022-05-03 15:25:20|17.6|17.4|17.6|17.4|17.6|17.4|17.6|17.4|1
1651591540000|2022-05-03 15:25:40|17.59|17.39|17.59|17.39|17.59|17.39|17.59|17.39|1
1651591620000|2022-05-03 15:27:00|17.58|17.38|17.58|17.38|17.59|17.39|17.58|17.38|5
1651591640000|2022-05-03 15:27:20|17.59|17.39|17.58|17.38|17.59|17.39|17.58|17.38|2
1651591650000|2022-05-03 15:27:30|17.59|17.39|17.59|17.39|17.59|17.39|17.58|17.38|3
1651591710000|2022-05-03 15:28:30|17.58|17.38|17.58|17.38|17.58|17.38|17.58|17.38|1
1651591720000|2022-05-03 15:28:40|17.59|17.39|17.59|17.39|17.59|17.39|17.59|17.39|1
1651591750000|2022-05-03 15:29:10|17.58|17.38|17.58|17.38|17.59|17.39|17.58|17.38|9
1651591800000|2022-05-03 15:30:00|17.59|17.39|17.58|17.38|17.59|17.39|17.58|17.38|2
1651591840000|2022-05-03 15:30:40|17.57|17.37|17.57|17.37|17.58|17.38|17.57|17.37|7
1651591880000|2022-05-03 15:31:20|17.56|17.36|17.56|17.36|17.56|17.36|17.56|17.36|1
1651591900000|2022-05-03 15:31:40|17.57|17.37|17.57|17.37|17.57|17.37|17.56|17.36|3
1651591910000|2022-05-03 15:31:50|17.56|17.36|17.56|17.36|17.56|17.36|17.56|17.36|1
1651591920000|2022-05-03 15:32:00|17.57|17.37|17.56|17.36|17.57|17.37|17.56|17.36|2
1651591980000|2022-05-03 15:33:00|17.57|17.37|17.57|17.37|17.57|17.37|17.57|17.37|1
1651591990000|2022-05-03 15:33:10|17.56|17.36|17.57|17.37|17.57|17.37|17.56|17.36|2
1651592020000|2022-05-03 15:33:40|17.58|17.38|17.58|17.38|17.58|17.38|17.58|17.38|1
1651592070000|2022-05-03 15:34:30|17.59|17.39|17.59|17.39|17.59|17.39|17.59|17.39|1
1651592090000|2022-05-03 15:34:50|17.58|17.38|17.58|17.38|17.58|17.38|17.58|17.38|1
1651592100000|2022-05-03 15:35:00|17.59|17.39|17.58|17.38|17.59|17.39|17.58|17.38|2
1651592110000|2022-05-03 15:35:10|17.57|17.37|17.58|17.38|17.58|17.38|17.57|17.37|4
1651592120000|2022-05-03 15:35:20|17.57|17.37|17.57|17.37|17.58|17.38|17.57|17.37|3
1651592180000|2022-05-03 15:36:20|17.58|17.38|17.58|17.38|17.58|17.38|17.57|17.37|3
1651592280000|2022-05-03 15:38:00|17.57|17.37|17.57|17.37|17.57|17.37|17.57|17.37|1
1651592340000|2022-05-03 15:39:00|17.56|17.36|17.56|17.36|17.56|17.36|17.56|17.36|1
1651592380000|2022-05-03 15:39:40|17.55|17.35|17.55|17.35|17.55|17.35|17.55|17.35|1
1651592390000|2022-05-03 15:39:50|17.56|17.36|17.56|17.36|17.56|17.36|17.56|17.36|1
1651592470000|2022-05-03 15:41:10|17.55|17.35|17.55|17.35|17.55|17.35|17.55|17.35|1
1651592480000|2022-05-03 15:41:20|17.56|17.36|17.56|17.36|17.56|17.36|17.56|17.36|1
1651592490000|2022-05-03 15:41:30|17.55|17.35|17.56|17.36|17.56|17.36|17.55|17.35|2
1651592520000|2022-05-03 15:42:00|17.55|17.35|17.56|17.36|17.56|17.36|17.55|17.35|8
1651592530000|2022-05-03 15:42:10|17.55|17.35|17.55|17.35|17.56|17.36|17.55|17.35|3
1651592610000|2022-05-03 15:43:30|17.54|17.34|17.54|17.34|17.55|17.35|17.54|17.34|3
1651592640000|2022-05-03 15:44:00|17.55|17.35|17.55|17.35|17.55|17.35|17.55|17.35|1
1651592670000|2022-05-03 15:44:30|17.54|17.34|17.54|17.34|17.54|17.34|17.54|17.34|1
1651592770000|2022-05-03 15:46:10|17.53|17.33|17.53|17.33|17.53|17.33|17.52|17.32|9
1651592780000|2022-05-03 15:46:20|17.54|17.34|17.54|17.34|17.54|17.34|17.53|17.33|9
1651592790000|2022-05-03 15:46:30|17.53|17.33|17.54|17.34|17.54|17.34|17.53|17.33|2
1651592810000|2022-05-03 15:46:50|17.55|17.35|17.55|17.35|17.55|17.35|17.55|17.35|1
1651592890000|2022-05-03 15:48:10|17.56|17.36|17.56|17.36|17.56|17.36|17.56|17.36|1
1651592970000|2022-05-03 15:49:30|17.55|17.35|17.55|17.35|17.56|17.36|17.55|17.35|3
1651592980000|2022-05-03 15:49:40|17.56|17.36|17.56|17.36|17.56|17.36|17.55|17.35|3
1651593040000|2022-05-03 15:50:40|17.55|17.35|17.55|17.35|17.56|17.36|17.55|17.35|3
1651593110000|2022-05-03 15:51:50|17.54|17.34|17.54|17.34|17.54|17.34|17.54|17.34|1
1651593120000|2022-05-03 15:52:00|17.55|17.35|17.54|17.34|17.55|17.35|17.54|17.34|2
1651593130000|2022-05-03 15:52:10|17.55|17.35|17.55|17.35|17.55|17.35|17.55|17.35|1
1651593220000|2022-05-03 15:53:40|17.54|17.34|17.55|17.35|17.55|17.35|17.54|17.34|6
1651593240000|2022-05-03 15:54:00|17.54|17.34|17.55|17.35|17.55|17.35|17.54|17.34|6
1651593250000|2022-05-03 15:54:10|17.54|17.34|17.55|17.35|17.55|17.35|17.54|17.34|2
1651593260000|2022-05-03 15:54:20|17.54|17.34|17.55|17.35|17.55|17.35|17.54|17.34|4
1651593280000|2022-05-03 15:54:40|17.54|17.34|17.55|17.35|17.55|17.35|17.54|17.34|10
1651593290000|2022-05-03 15:54:50|17.54|17.34|17.54|17.34|17.55|17.35|17.54|17.34|11
1651593300000|2022-05-03 15:55:00|17.53|17.33|17.53|17.33|17.53|17.33|17.53|17.33|1
1651593310000|2022-05-03 15:55:10|17.54|17.34|17.54|17.34|17.54|17.34|17.54|17.34|1
1651593360000|2022-05-03 15:56:00|17.53|17.33|17.54|17.34|17.54|17.34|17.53|17.33|2
1651593370000|2022-05-03 15:56:10|17.53|17.33|17.53|17.33|17.54|17.34|17.53|17.33|5
1651593420000|2022-05-03 15:57:00|17.52|17.32|17.53|17.33|17.53|17.33|17.52|17.32|2
1651593430000|2022-05-03 15:57:10|17.52|17.32|17.53|17.33|17.53|17.33|17.52|17.32|2
1651593440000|2022-05-03 15:57:20|17.52|17.32|17.53|17.33|17.53|17.33|17.52|17.32|2
1651593450000|2022-05-03 15:57:30|17.52|17.32|17.53|17.33|17.54|17.34|17.52|17.32|6
1651593490000|2022-05-03 15:58:10|17.54|17.34|17.54|17.34|17.54|17.34|17.54|17.34|1
1651593500000|2022-05-03 15:58:20|17.53|17.33|17.52|17.32|17.54|17.34|17.52|17.32|6
1651593520000|2022-05-03 15:58:40|17.51|17.31|17.52|17.32|17.52|17.32|17.51|17.31|2
1651593580000|2022-05-03 15:59:40|17.51|17.31|17.52|17.32|17.52|17.32|17.51|17.31|2
1651593590000|2022-05-03 15:59:50|17.51|17.31|17.52|17.32|17.52|17.32|17.51|17.31|6
1651593620000|2022-05-03 16:00:20|17.51|17.31|17.52|17.32|17.52|17.32|17.51|17.31|6
1651593630000|2022-05-03 16:00:30|17.51|17.31|17.51|17.31|17.52|17.32|17.51|17.31|3
1651593640000|2022-05-03 16:00:40|17.52|17.32|17.51|17.31|17.52|17.32|17.51|17.31|2
1651593650000|2022-05-03 16:00:50|17.52|17.32|17.52|17.32|17.52|17.32|17.52|17.32|1
1651593680000|2022-05-03 16:01:20|17.51|17.31|17.51|17.31|17.51|17.31|17.51|17.31|1
1651593690000|2022-05-03 16:01:30|17.52|17.32|17.52|17.32|17.52|17.32|17.51|17.31|7
1651593700000|2022-05-03 16:01:40|17.51|17.31|17.52|17.32|17.53|17.33|17.51|17.31|8
1651593710000|2022-05-03 16:01:50|17.53|17.33|17.53|17.33|17.53|17.33|17.53|17.33|1
1651593720000|2022-05-03 16:02:00|17.52|17.32|17.53|17.33|17.53|17.33|17.52|17.32|4
1651593780000|2022-05-03 16:03:00|17.54|17.34|17.53|17.33|17.54|17.34|17.53|17.33|6
1651593810000|2022-05-03 16:03:30|17.52|17.32|17.53|17.33|17.53|17.33|17.52|17.32|2
1651593850000|2022-05-03 16:04:10|17.52|17.32|17.53|17.33|17.53|17.33|17.52|17.32|2
1651593870000|2022-05-03 16:04:30|17.52|17.32|17.52|17.32|17.52|17.32|17.52|17.32|1
1651593880000|2022-05-03 16:04:40|17.53|17.33|17.53|17.33|17.53|17.33|17.52|17.32|7
1651593890000|2022-05-03 16:04:50|17.52|17.32|17.52|17.32|17.53|17.33|17.52|17.32|3
1651593910000|2022-05-03 16:05:10|17.51|17.31|17.51|17.31|17.51|17.31|17.51|17.31|1
1651593940000|2022-05-03 16:05:40|17.5|17.3|17.48|17.28|17.5|17.3|17.48|17.28|3
1651593950000|2022-05-03 16:05:50|17.47|17.27|17.47|17.27|17.48|17.28|17.47|17.27|3
1651593960000|2022-05-03 16:06:00|17.46|17.26|17.47|17.27|17.47|17.27|17.46|17.26|4
1651593970000|2022-05-03 16:06:10|17.46|17.26|17.45|17.25|17.47|17.27|17.45|17.25|6
1651593980000|2022-05-03 16:06:20|17.44|17.24|17.45|17.25|17.45|17.25|17.44|17.24|2
1651593990000|2022-05-03 16:06:30|17.44|17.24|17.44|17.24|17.44|17.24|17.44|17.24|1
1651594000000|2022-05-03 16:06:40|17.43|17.23|17.43|17.23|17.43|17.23|17.43|17.23|1
1651594010000|2022-05-03 16:06:50|17.42|17.22|17.42|17.22|17.42|17.22|17.42|17.22|1
1651594020000|2022-05-03 16:07:00|17.41|17.21|17.41|17.21|17.42|17.22|17.41|17.21|3
1651594030000|2022-05-03 16:07:10|17.4|17.2|17.41|17.21|17.41|17.21|17.4|17.2|2
1651594040000|2022-05-03 16:07:20|17.42|17.22|17.42|17.22|17.42|17.22|17.41|17.21|5
1651594050000|2022-05-03 16:07:30|17.41|17.21|17.4|17.2|17.41|17.21|17.4|17.2|2
1651594070000|2022-05-03 16:07:50|17.41|17.21|17.4|17.2|17.41|17.21|17.4|17.2|2
1651594080000|2022-05-03 16:08:00|17.41|17.21|17.38|17.18|17.41|17.21|17.37|17.17|6
1651594090000|2022-05-03 16:08:10|17.37|17.17|17.37|17.17|17.38|17.18|17.37|17.17|5
1651594100000|2022-05-03 16:08:20|17.38|17.18|17.37|17.17|17.38|17.18|17.37|17.17|4
1651594110000|2022-05-03 16:08:30|17.36|17.16|17.36|17.16|17.36|17.16|17.36|17.16|1
1651594120000|2022-05-03 16:08:40|17.35|17.15|17.36|17.16|17.36|17.16|17.35|17.15|2
1651594140000|2022-05-03 16:09:00|17.35|17.15|17.35|17.15|17.36|17.16|17.35|17.15|3
1651594150000|2022-05-03 16:09:10|17.36|17.16|17.37|17.17|17.37|17.17|17.36|17.16|2
1651594180000|2022-05-03 16:09:40|17.38|17.18|17.38|17.18|17.38|17.18|17.38|17.18|1
1651594190000|2022-05-03 16:09:50|17.39|17.19|17.39|17.19|17.39|17.19|17.38|17.18|3
1651594200000|2022-05-03 16:10:00|17.38|17.18|17.38|17.18|17.39|17.19|17.38|17.18|3
1651594210000|2022-05-03 16:10:10|17.39|17.19|17.39|17.19|17.39|17.19|17.39|17.19|1
1651594240000|2022-05-03 16:10:40|17.4|17.2|17.39|17.19|17.4|17.2|17.39|17.19|8
1651594250000|2022-05-03 16:10:50|17.4|17.2|17.4|17.2|17.4|17.2|17.4|17.2|1
1651594270000|2022-05-03 16:11:10|17.39|17.19|17.4|17.2|17.4|17.2|17.39|17.19|2
1651594280000|2022-05-03 16:11:20|17.39|17.19|17.39|17.19|17.39|17.19|17.39|17.19|1
1651594310000|2022-05-03 16:11:50|17.38|17.18|17.39|17.19|17.39|17.19|17.38|17.18|6
1651594320000|2022-05-03 16:12:00|17.38|17.18|17.39|17.19|17.39|17.19|17.38|17.18|4
1651594330000|2022-05-03 16:12:10|17.38|17.18|17.38|17.18|17.39|17.19|17.38|17.18|3
1651594350000|2022-05-03 16:12:30|17.39|17.19|17.39|17.19|17.39|17.19|17.38|17.18|3
1651594380000|2022-05-03 16:13:00|17.4|17.2|17.4|17.2|17.4|17.2|17.4|17.2|1
1651594390000|2022-05-03 16:13:10|17.41|17.21|17.41|17.21|17.41|17.21|17.4|17.2|3
1651594450000|2022-05-03 16:14:10|17.4|17.2|17.4|17.2|17.41|17.21|17.4|17.2|3
1651594460000|2022-05-03 16:14:20|17.41|17.21|17.41|17.21|17.41|17.21|17.41|17.21|1
1651594470000|2022-05-03 16:14:30|17.4|17.2|17.4|17.2|17.4|17.2|17.4|17.2|1
1651594490000|2022-05-03 16:14:50|17.41|17.21|17.41|17.21|17.41|17.21|17.4|17.2|3
1651594500000|2022-05-03 16:15:00|17.4|17.2|17.4|17.2|17.4|17.2|17.4|17.2|1
1651594540000|2022-05-03 16:15:40|17.39|17.19|17.4|17.2|17.4|17.2|17.39|17.19|4
1651594550000|2022-05-03 16:15:50|17.39|17.19|17.4|17.2|17.4|17.2|17.39|17.19|2
1651594570000|2022-05-03 16:16:10|17.39|17.19|17.39|17.19|17.39|17.19|17.39|17.19|1
1651594590000|2022-05-03 16:16:30|17.4|17.2|17.41|17.21|17.41|17.21|17.4|17.2|2
1651594600000|2022-05-03 16:16:40|17.4|17.2|17.4|17.2|17.4|17.2|17.4|17.2|1
1651594630000|2022-05-03 16:17:10|17.41|17.21|17.41|17.21|17.41|17.21|17.4|17.2|3
1651594680000|2022-05-03 16:18:00|17.4|17.2|17.4|17.2|17.4|17.2|17.4|17.2|1
1651594690000|2022-05-03 16:18:10|17.41|17.21|17.4|17.2|17.41|17.21|17.4|17.2|4
1651594700000|2022-05-03 16:18:20|17.41|17.21|17.41|17.21|17.41|17.21|17.4|17.2|3
1651594710000|2022-05-03 16:18:30|17.4|17.2|17.4|17.2|17.4|17.2|17.4|17.2|1
1651594720000|2022-05-03 16:18:40|17.41|17.21|17.41|17.21|17.41|17.21|17.41|17.21|1
1651594740000|2022-05-03 16:19:00|17.42|17.22|17.41|17.21|17.42|17.22|17.41|17.21|4
1651594760000|2022-05-03 16:19:20|17.42|17.22|17.42|17.22|17.42|17.22|17.42|17.22|1
1651594780000|2022-05-03 16:19:40|17.41|17.21|17.42|17.22|17.42|17.22|17.41|17.21|8
1651594790000|2022-05-03 16:19:50|17.41|17.21|17.41|17.21|17.41|17.21|17.41|17.21|1
1651594810000|2022-05-03 16:20:10|17.42|17.22|17.42|17.22|17.42|17.22|17.41|17.21|3
1651594830000|2022-05-03 16:20:30|17.41|17.21|17.41|17.21|17.42|17.22|17.41|17.21|3
1651594850000|2022-05-03 16:20:50|17.4|17.2|17.4|17.2|17.41|17.21|17.4|17.2|3
1651594860000|2022-05-03 16:21:00|17.41|17.21|17.4|17.2|17.41|17.21|17.4|17.2|2
1651594870000|2022-05-03 16:21:10|17.41|17.21|17.41|17.21|17.41|17.21|17.4|17.2|3
1651594890000|2022-05-03 16:21:30|17.42|17.22|17.41|17.21|17.42|17.22|17.41|17.21|2
1651594900000|2022-05-03 16:21:40|17.4|17.2|17.4|17.2|17.4|17.2|17.4|17.2|1
1651594910000|2022-05-03 16:21:50|17.39|17.19|17.39|17.19|17.39|17.19|17.39|17.19|1
1651594920000|2022-05-03 16:22:00|17.4|17.2|17.4|17.2|17.4|17.2|17.4|17.2|1
1651594930000|2022-05-03 16:22:10|17.41|17.21|17.41|17.21|17.41|17.21|17.41|17.21|1
1651594940000|2022-05-03 16:22:20|17.4|17.2|17.4|17.2|17.41|17.21|17.4|17.2|3
1651594980000|2022-05-03 16:23:00|17.39|17.19|17.39|17.19|17.4|17.2|17.39|17.19|3
1651594990000|2022-05-03 16:23:10|17.4|17.2|17.4|17.2|17.4|17.2|17.4|17.2|1
1651595070000|2022-05-03 16:24:30|17.39|17.19|17.39|17.19|17.4|17.2|17.39|17.19|7
1651595080000|2022-05-03 16:24:40|17.4|17.2|17.4|17.2|17.4|17.2|17.39|17.19|5
1651595090000|2022-05-03 16:24:50|17.39|17.19|17.4|17.2|17.4|17.2|17.39|17.19|8
1651595100000|2022-05-03 16:25:00|17.39|17.19|17.4|17.2|17.4|17.2|17.39|17.19|4
1651595110000|2022-05-03 16:25:10|17.39|17.19|17.39|17.19|17.39|17.19|17.39|17.19|1
1651595130000|2022-05-03 16:25:30|17.38|17.18|17.39|17.19|17.39|17.19|17.38|17.18|2
1651595170000|2022-05-03 16:26:10|17.38|17.18|17.38|17.18|17.38|17.18|17.38|17.18|1
1651595190000|2022-05-03 16:26:30|17.39|17.19|17.39|17.19|17.39|17.19|17.39|17.19|1
1651595220000|2022-05-03 16:27:00|17.38|17.18|17.38|17.18|17.39|17.19|17.38|17.18|5
1651595250000|2022-05-03 16:27:30|17.39|17.19|17.39|17.19|17.39|17.19|17.39|17.19|1
1651595270000|2022-05-03 16:27:50|17.4|17.2|17.41|17.21|17.41|17.21|17.4|17.2|4
1651595280000|2022-05-03 16:28:00|17.4|17.2|17.4|17.2|17.41|17.21|17.4|17.2|7
1651595300000|2022-05-03 16:28:20|17.41|17.21|17.4|17.2|17.41|17.21|17.4|17.2|2
1651595320000|2022-05-03 16:28:40|17.39|17.19|17.39|17.19|17.4|17.2|17.39|17.19|3
1651595330000|2022-05-03 16:28:50|17.4|17.2|17.4|17.2|17.4|17.2|17.39|17.19|7
1651595340000|2022-05-03 16:29:00|17.39|17.19|17.39|17.19|17.4|17.2|17.38|17.18|5
1651595350000|2022-05-03 16:29:10|17.38|17.18|17.39|17.19|17.39|17.19|17.38|17.18|2
1651595360000|2022-05-03 16:29:20|17.38|17.18|17.37|17.17|17.38|17.18|17.37|17.17|2
1651595400000|2022-05-03 16:30:00|17.36|17.16|17.36|17.16|17.36|17.16|17.36|17.16|1
1651595410000|2022-05-03 16:30:10|17.35|17.15|17.35|17.15|17.36|17.16|17.34|17.14|13
1651595420000|2022-05-03 16:30:20|17.34|17.14|17.35|17.15|17.35|17.15|17.34|17.14|4
1651595440000|2022-05-03 16:30:40|17.36|17.16|17.36|17.16|17.36|17.16|17.36|17.16|1
1651595460000|2022-05-03 16:31:00|17.35|17.15|17.33|17.13|17.35|17.15|17.33|17.13|2
1651595470000|2022-05-03 16:31:10|17.32|17.12|17.31|17.11|17.33|17.13|17.3|17.1|8
1651595480000|2022-05-03 16:31:20|17.32|17.12|17.32|17.12|17.32|17.12|17.32|17.12|1
1651595510000|2022-05-03 16:31:50|17.31|17.11|17.3|17.1|17.31|17.11|17.3|17.1|2
1651595520000|2022-05-03 16:32:00|17.29|17.09|17.29|17.09|17.29|17.09|17.29|17.09|1
1651595530000|2022-05-03 16:32:10|17.3|17.1|17.29|17.09|17.3|17.1|17.28|17.08|8
1651595540000|2022-05-03 16:32:20|17.28|17.08|17.3|17.1|17.3|17.1|17.28|17.08|3
1651595560000|2022-05-03 16:32:40|17.29|17.09|17.29|17.09|17.29|17.09|17.29|17.09|1
1651595590000|2022-05-03 16:33:10|17.3|17.1|17.31|17.11|17.31|17.11|17.3|17.1|14
1651595600000|2022-05-03 16:33:20|17.3|17.1|17.3|17.1|17.31|17.11|17.3|17.1|3
1651595610000|2022-05-03 16:33:30|17.31|17.11|17.31|17.11|17.31|17.11|17.31|17.11|1
1651595640000|2022-05-03 16:34:00|17.3|17.1|17.3|17.1|17.31|17.11|17.3|17.1|3
1651595650000|2022-05-03 16:34:10|17.31|17.11|17.31|17.11|17.31|17.11|17.31|17.11|1
1651595660000|2022-05-03 16:34:20|17.3|17.1|17.3|17.1|17.3|17.1|17.3|17.1|1
1651595670000|2022-05-03 16:34:30|17.31|17.11|17.31|17.11|17.31|17.11|17.3|17.1|5
1651595730000|2022-05-03 16:35:30|17.32|17.12|17.31|17.11|17.32|17.12|17.31|17.11|4
1651595740000|2022-05-03 16:35:40|17.32|17.12|17.32|17.12|17.32|17.12|17.31|17.11|7
1651595750000|2022-05-03 16:35:50|17.31|17.11|17.32|17.12|17.32|17.12|17.31|17.11|2
1651595790000|2022-05-03 16:36:30|17.33|17.13|17.32|17.12|17.33|17.13|17.32|17.12|4
1651595800000|2022-05-03 16:36:40|17.33|17.13|17.33|17.13|17.33|17.13|17.32|17.12|3
1651595820000|2022-05-03 16:37:00|17.34|17.14|17.33|17.13|17.34|17.14|17.33|17.13|8
1651595850000|2022-05-03 16:37:30|17.34|17.14|17.34|17.14|17.34|17.14|17.34|17.14|1
1651595860000|2022-05-03 16:37:40|17.33|17.13|17.33|17.13|17.34|17.14|17.33|17.13|3
1651595870000|2022-05-03 16:37:50|17.34|17.14|17.33|17.13|17.34|17.14|17.33|17.13|2
1651595880000|2022-05-03 16:38:00|17.34|17.14|17.34|17.14|17.34|17.14|17.34|17.14|1
1651595910000|2022-05-03 16:38:30|17.33|17.13|17.33|17.13|17.34|17.14|17.33|17.13|3
1651595940000|2022-05-03 16:39:00|17.32|17.12|17.32|17.12|17.33|17.13|17.32|17.12|5
1651595950000|2022-05-03 16:39:10|17.33|17.13|17.32|17.12|17.33|17.13|17.32|17.12|2
1651595970000|2022-05-03 16:39:30|17.31|17.11|17.31|17.11|17.31|17.11|17.31|17.11|1
1651595990000|2022-05-03 16:39:50|17.32|17.12|17.32|17.12|17.32|17.12|17.31|17.11|3
1651596020000|2022-05-03 16:40:20|17.31|17.11|17.31|17.11|17.31|17.11|17.3|17.1|3
1651596030000|2022-05-03 16:40:30|17.32|17.12|17.32|17.12|17.32|17.12|17.32|17.12|1
1651596040000|2022-05-03 16:40:40|17.33|17.13|17.34|17.14|17.34|17.14|17.33|17.13|2
1651596060000|2022-05-03 16:41:00|17.33|17.13|17.33|17.13|17.33|17.13|17.33|17.13|1
1651596100000|2022-05-03 16:41:40|17.34|17.14|17.33|17.13|17.34|17.14|17.33|17.13|8
1651596110000|2022-05-03 16:41:50|17.34|17.14|17.34|17.14|17.34|17.14|17.33|17.13|3
1651596130000|2022-05-03 16:42:10|17.35|17.15|17.35|17.15|17.35|17.15|17.35|17.15|1
1651596140000|2022-05-03 16:42:20|17.36|17.16|17.36|17.16|17.36|17.16|17.36|17.16|1
1651596150000|2022-05-03 16:42:30|17.35|17.15|17.35|17.15|17.35|17.15|17.35|17.15|1
1651596170000|2022-05-03 16:42:50|17.34|17.14|17.34|17.14|17.34|17.14|17.34|17.14|1
1651596190000|2022-05-03 16:43:10|17.35|17.15|17.35|17.15|17.35|17.15|17.35|17.15|1
1651596220000|2022-05-03 16:43:40|17.36|17.16|17.36|17.16|17.36|17.16|17.36|17.16|1
1651596240000|2022-05-03 16:44:00|17.37|17.17|17.37|17.17|17.37|17.17|17.37|17.17|1
1651596250000|2022-05-03 16:44:10|17.38|17.18|17.38|17.18|17.38|17.18|17.37|17.17|3
1651596270000|2022-05-03 16:44:30|17.39|17.19|17.39|17.19|17.39|17.19|17.39|17.19|1
1651596330000|2022-05-03 16:45:30|17.4|17.2|17.4|17.2|17.41|17.21|17.39|17.19|5
1651596340000|2022-05-03 16:45:40|17.41|17.21|17.4|17.2|17.41|17.21|17.4|17.2|6
1651596350000|2022-05-03 16:45:50|17.39|17.19|17.39|17.19|17.39|17.19|17.39|17.19|1
1651596370000|2022-05-03 16:46:10|17.4|17.2|17.4|17.2|17.4|17.2|17.39|17.19|3
1651596380000|2022-05-03 16:46:20|17.41|17.21|17.4|17.2|17.41|17.21|17.4|17.2|2
1651596390000|2022-05-03 16:46:30|17.41|17.21|17.41|17.21|17.41|17.21|17.41|17.21|1
1651596400000|2022-05-03 16:46:40|17.42|17.22|17.43|17.23|17.43|17.23|17.42|17.22|2
1651596430000|2022-05-03 16:47:10|17.44|17.24|17.44|17.24|17.44|17.24|17.44|17.24|1
1651596480000|2022-05-03 16:48:00|17.45|17.25|17.46|17.26|17.46|17.26|17.45|17.25|2
1651596490000|2022-05-03 16:48:10|17.45|17.25|17.45|17.25|17.45|17.25|17.45|17.25|1
1651596500000|2022-05-03 16:48:20|17.44|17.24|17.44|17.24|17.45|17.25|17.44|17.24|7
1651596510000|2022-05-03 16:48:30|17.45|17.25|17.45|17.25|17.45|17.25|17.45|17.25|1
1651596610000|2022-05-03 16:50:10|17.44|17.24|17.44|17.24|17.45|17.25|17.44|17.24|7
1651596620000|2022-05-03 16:50:20|17.45|17.25|17.44|17.24|17.45|17.25|17.44|17.24|2
1651596630000|2022-05-03 16:50:30|17.45|17.25|17.44|17.24|17.45|17.25|17.44|17.24|2
1651596670000|2022-05-03 16:51:10|17.43|17.23|17.43|17.23|17.43|17.23|17.43|17.23|1
1651596720000|2022-05-03 16:52:00|17.42|17.22|17.42|17.22|17.42|17.22|17.42|17.22|1
1651596750000|2022-05-03 16:52:30|17.43|17.23|17.42|17.22|17.43|17.23|17.42|17.22|4
1651596760000|2022-05-03 16:52:40|17.43|17.23|17.43|17.23|17.43|17.23|17.43|17.23|1
1651596770000|2022-05-03 16:52:50|17.42|17.22|17.42|17.22|17.43|17.23|17.42|17.22|3
1651596780000|2022-05-03 16:53:00|17.43|17.23|17.42|17.22|17.43|17.23|17.42|17.22|4
1651596840000|2022-05-03 16:54:00|17.41|17.21|17.42|17.22|17.42|17.22|17.41|17.21|4
1651596890000|2022-05-03 16:54:50|17.41|17.21|17.41|17.21|17.41|17.21|17.41|17.21|1
1651596900000|2022-05-03 16:55:00|17.4|17.2|17.41|17.21|17.41|17.21|17.4|17.2|4
1651596920000|2022-05-03 16:55:20|17.4|17.2|17.4|17.2|17.41|17.21|17.4|17.2|9
1651596930000|2022-05-03 16:55:30|17.41|17.21|17.41|17.21|17.41|17.21|17.41|17.21|1
1651596940000|2022-05-03 16:55:40|17.4|17.2|17.4|17.2|17.4|17.2|17.4|17.2|1
1651596970000|2022-05-03 16:56:10|17.39|17.19|17.39|17.19|17.4|17.2|17.39|17.19|3
1651596980000|2022-05-03 16:56:20|17.4|17.2|17.4|17.2|17.4|17.2|17.39|17.19|11
1651597110000|2022-05-03 16:58:30|17.41|17.21|17.41|17.21|17.41|17.21|17.41|17.21|1
1651597120000|2022-05-03 16:58:40|17.42|17.22|17.41|17.21|17.42|17.22|17.41|17.21|6
1651597140000|2022-05-03 16:59:00|17.4|17.2|17.41|17.21|17.41|17.21|17.4|17.2|6
1651597170000|2022-05-03 16:59:30|17.42|17.22|17.42|17.22|17.42|17.22|17.42|17.22|1
1651597180000|2022-05-03 16:59:40|17.43|17.23|17.43|17.23|17.43|17.23|17.43|17.23|1
1651597190000|2022-05-03 16:59:50|17.44|17.24|17.44|17.24|17.44|17.24|17.44|17.24|1
1651597200000|2022-05-03 17:00:00|17.43|17.23|17.42|17.22|17.44|17.24|17.42|17.22|8
1651597210000|2022-05-03 17:00:10|17.43|17.23|17.42|17.22|17.43|17.23|17.42|17.22|4
1651597220000|2022-05-03 17:00:20|17.43|17.23|17.44|17.24|17.44|17.24|17.43|17.23|2
1651597230000|2022-05-03 17:00:30|17.45|17.25|17.45|17.25|17.45|17.25|17.45|17.25|1
1651597240000|2022-05-03 17:00:40|17.44|17.24|17.44|17.24|17.44|17.24|17.44|17.24|1
1651597260000|2022-05-03 17:01:00|17.45|17.25|17.45|17.25|17.45|17.25|17.45|17.25|1
1651597280000|2022-05-03 17:01:20|17.44|17.24|17.44|17.24|17.44|17.24|17.44|17.24|1
1651597320000|2022-05-03 17:02:00|17.43|17.23|17.43|17.23|17.43|17.23|17.43|17.23|1
1651597330000|2022-05-03 17:02:10|17.42|17.22|17.43|17.23|17.43|17.23|17.42|17.22|2
1651597410000|2022-05-03 17:03:30|17.42|17.22|17.43|17.23|17.43|17.23|17.42|17.22|4
1651597420000|2022-05-03 17:03:40|17.42|17.22|17.42|17.22|17.42|17.22|17.42|17.22|1
1651597440000|2022-05-03 17:04:00|17.41|17.21|17.42|17.22|17.42|17.22|17.41|17.21|2
1651597540000|2022-05-03 17:05:40|17.43|17.23|17.43|17.23|17.43|17.23|17.43|17.23|1
1651597560000|2022-05-03 17:06:00|17.44|17.24|17.43|17.23|17.44|17.24|17.43|17.23|2
1651597580000|2022-05-03 17:06:20|17.42|17.22|17.42|17.22|17.42|17.22|17.42|17.22|1
1651597630000|2022-05-03 17:07:10|17.41|17.21|17.41|17.21|17.42|17.22|17.41|17.21|5
1651597640000|2022-05-03 17:07:20|17.42|17.22|17.42|17.22|17.42|17.22|17.4|17.2|10
1651597660000|2022-05-03 17:07:40|17.41|17.21|17.41|17.21|17.41|17.21|17.41|17.21|1
1651597680000|2022-05-03 17:08:00|17.42|17.22|17.41|17.21|17.42|17.22|17.41|17.21|2
1651597690000|2022-05-03 17:08:10|17.42|17.22|17.42|17.22|17.42|17.22|17.42|17.22|1
1651597710000|2022-05-03 17:08:30|17.43|17.23|17.43|17.23|17.43|17.23|17.43|17.23|1
1651597740000|2022-05-03 17:09:00|17.44|17.24|17.44|17.24|17.44|17.24|17.44|17.24|1
1651597790000|2022-05-03 17:09:50|17.45|17.25|17.45|17.25|17.45|17.25|17.45|17.25|1
1651597830000|2022-05-03 17:10:30|17.44|17.24|17.44|17.24|17.44|17.24|17.44|17.24|1
1651597860000|2022-05-03 17:11:00|17.45|17.25|17.44|17.24|17.45|17.25|17.44|17.24|2
1651597910000|2022-05-03 17:11:50|17.45|17.25|17.45|17.25|17.45|17.25|17.45|17.25|1
1651597930000|2022-05-03 17:12:10|17.44|17.24|17.44|17.24|17.44|17.24|17.44|17.24|1
1651597940000|2022-05-03 17:12:20|17.45|17.25|17.45|17.25|17.45|17.25|17.45|17.25|1
1651597990000|2022-05-03 17:13:10|17.46|17.26|17.47|17.27|17.47|17.27|17.46|17.26|2
1651598000000|2022-05-03 17:13:20|17.46|17.26|17.46|17.26|17.46|17.26|17.46|17.26|1
1651598070000|2022-05-03 17:14:30|17.47|17.27|17.47|17.27|17.47|17.27|17.47|17.27|1
1651598100000|2022-05-03 17:15:00|17.48|17.28|17.49|17.29|17.49|17.29|17.48|17.28|4
1651598110000|2022-05-03 17:15:10|17.48|17.28|17.49|17.29|17.49|17.29|17.48|17.28|4
1651598120000|2022-05-03 17:15:20|17.48|17.28|17.49|17.29|17.49|17.29|17.48|17.28|2
1651598140000|2022-05-03 17:15:40|17.5|17.3|17.5|17.3|17.5|17.3|17.5|17.3|1
1651598180000|2022-05-03 17:16:20|17.51|17.31|17.51|17.31|17.51|17.31|17.51|17.31|1
1651598190000|2022-05-03 17:16:30|17.5|17.3|17.5|17.3|17.5|17.3|17.5|17.3|1
1651598220000|2022-05-03 17:17:00|17.51|17.31|17.51|17.31|17.51|17.31|17.51|17.31|1
1651598250000|2022-05-03 17:17:30|17.52|17.32|17.51|17.31|17.52|17.32|17.51|17.31|2
1651598260000|2022-05-03 17:17:40|17.52|17.32|17.52|17.32|17.52|17.32|17.52|17.32|1
1651598300000|2022-05-03 17:18:20|17.53|17.33|17.53|17.33|17.53|17.33|17.52|17.32|3
1651598310000|2022-05-03 17:18:30|17.52|17.32|17.52|17.32|17.52|17.32|17.52|17.32|1
1651598320000|2022-05-03 17:18:40|17.53|17.33|17.53|17.33|17.53|17.33|17.52|17.32|3
1651598400000|2022-05-03 17:20:00|17.52|17.32|17.52|17.32|17.52|17.32|17.52|17.32|1
1651598410000|2022-05-03 17:20:10|17.53|17.33|17.53|17.33|17.53|17.33|17.53|17.33|1
1651598420000|2022-05-03 17:20:20|17.52|17.32|17.52|17.32|17.52|17.32|17.52|17.32|1
1651598520000|2022-05-03 17:22:00|17.53|17.33|17.53|17.33|17.53|17.33|17.53|17.33|1
1651598550000|2022-05-03 17:22:30|17.52|17.32|17.53|17.33|17.53|17.33|17.52|17.32|2
1651598560000|2022-05-03 17:22:40|17.52|17.32|17.53|17.33|17.53|17.33|17.52|17.32|2
1651598610000|2022-05-03 17:23:30|17.52|17.32|17.5|17.3|17.52|17.32|17.5|17.3|3
1651598620000|2022-05-03 17:23:40|17.51|17.31|17.5|17.3|17.51|17.31|17.5|17.3|6
1651598640000|2022-05-03 17:24:00|17.49|17.29|17.48|17.28|17.49|17.29|17.48|17.28|2
1651598650000|2022-05-03 17:24:10|17.49|17.29|17.49|17.29|17.49|17.29|17.49|17.29|1
1651598670000|2022-05-03 17:24:30|17.5|17.3|17.5|17.3|17.5|17.3|17.5|17.3|1
1651598690000|2022-05-03 17:24:50|17.49|17.29|17.5|17.3|17.5|17.3|17.49|17.29|6
1651598700000|2022-05-03 17:25:00|17.49|17.29|17.49|17.29|17.5|17.3|17.49|17.29|3
1651598710000|2022-05-03 17:25:10|17.48|17.28|17.49|17.29|17.49|17.29|17.48|17.28|2
1651598720000|2022-05-03 17:25:20|17.48|17.28|17.49|17.29|17.49|17.29|17.48|17.28|8
1651598730000|2022-05-03 17:25:30|17.48|17.28|17.48|17.28|17.48|17.28|17.48|17.28|1
1651598760000|2022-05-03 17:26:00|17.49|17.29|17.49|17.29|17.49|17.29|17.48|17.28|3
1651598770000|2022-05-03 17:26:10|17.48|17.28|17.48|17.28|17.49|17.29|17.48|17.28|7
1651598780000|2022-05-03 17:26:20|17.49|17.29|17.48|17.28|17.49|17.29|17.48|17.28|8
1651598810000|2022-05-03 17:26:50|17.49|17.29|17.48|17.28|17.49|17.29|17.48|17.28|2
1651598820000|2022-05-03 17:27:00|17.49|17.29|17.49|17.29|17.49|17.29|17.48|17.28|5
1651598860000|2022-05-03 17:27:40|17.48|17.28|17.48|17.28|17.48|17.28|17.48|17.28|1
1651599030000|2022-05-03 17:30:30|17.49|17.29|17.48|17.28|17.49|17.29|17.48|17.28|8
1651599040000|2022-05-03 17:30:40|17.49|17.29|17.49|17.29|17.49|17.29|17.48|17.28|9
1651599050000|2022-05-03 17:30:50|17.48|17.28|17.49|17.29|17.49|17.29|17.48|17.28|6
1651599060000|2022-05-03 17:31:00|17.48|17.28|17.49|17.29|17.49|17.29|17.48|17.28|2
1651599070000|2022-05-03 17:31:10|17.48|17.28|17.48|17.28|17.49|17.29|17.48|17.28|5
1651599180000|2022-05-03 17:33:00|17.49|17.29|17.49|17.29|17.49|17.29|17.48|17.28|3
1651599190000|2022-05-03 17:33:10|17.48|17.28|17.48|17.28|17.48|17.28|17.48|17.28|1
1651599220000|2022-05-03 17:33:40|17.49|17.29|17.48|17.28|17.49|17.29|17.48|17.28|2
1651599240000|2022-05-03 17:34:00|17.49|17.29|17.49|17.29|17.49|17.29|17.49|17.29|1
1651599270000|2022-05-03 17:34:30|17.48|17.28|17.47|17.27|17.48|17.28|17.47|17.27|2
1651599280000|2022-05-03 17:34:40|17.48|17.28|17.48|17.28|17.48|17.28|17.48|17.28|1
1651599430000|2022-05-03 17:37:10|17.49|17.29|17.49|17.29|17.49|17.29|17.48|17.28|3
1651599440000|2022-05-03 17:37:20|17.48|17.28|17.49|17.29|17.49|17.29|17.48|17.28|2
1651599450000|2022-05-03 17:37:30|17.48|17.28|17.49|17.29|17.49|17.29|17.48|17.28|10
1651599460000|2022-05-03 17:37:40|17.48|17.28|17.48|17.28|17.49|17.29|17.48|17.28|3
1651599480000|2022-05-03 17:38:00|17.49|17.29|17.48|17.28|17.49|17.29|17.48|17.28|2
1651599600000|2022-05-03 17:40:00|17.47|17.27|17.47|17.27|17.47|17.27|17.47|17.27|1
1651599710000|2022-05-03 17:41:50|17.46|17.26|17.46|17.26|17.46|17.26|17.46|17.26|1
1651599720000|2022-05-03 17:42:00|17.47|17.27|17.46|17.26|17.47|17.27|17.46|17.26|2
1651599730000|2022-05-03 17:42:10|17.47|17.27|17.47|17.27|17.47|17.27|17.46|17.26|3
1651599770000|2022-05-03 17:42:50|17.46|17.26|17.47|17.27|17.47|17.27|17.46|17.26|2
1651599780000|2022-05-03 17:43:00|17.46|17.26|17.46|17.26|17.46|17.26|17.46|17.26|1
1651599790000|2022-05-03 17:43:10|17.45|17.25|17.45|17.25|17.45|17.25|17.45|17.25|1
1651599870000|2022-05-03 17:44:30|17.46|17.26|17.47|17.27|17.47|17.27|17.46|17.26|2
1651599910000|2022-05-03 17:45:10|17.46|17.26|17.46|17.26|17.47|17.27|17.46|17.26|5
1651599930000|2022-05-03 17:45:30|17.45|17.25|17.45|17.25|17.46|17.26|17.45|17.25|3
1651599940000|2022-05-03 17:45:40|17.46|17.26|17.46|17.26|17.46|17.26|17.46|17.26|1
1651599950000|2022-05-03 17:45:50|17.45|17.25|17.46|17.26|17.46|17.26|17.45|17.25|2
1651599970000|2022-05-03 17:46:10|17.47|17.27|17.46|17.26|17.47|17.27|17.46|17.26|6
1651600090000|2022-05-03 17:48:10|17.45|17.25|17.46|17.26|17.46|17.26|17.45|17.25|2
1651600110000|2022-05-03 17:48:30|17.45|17.25|17.45|17.25|17.45|17.25|17.45|17.25|1
1651600140000|2022-05-03 17:49:00|17.46|17.26|17.45|17.25|17.46|17.26|17.45|17.25|2
1651600150000|2022-05-03 17:49:10|17.46|17.26|17.45|17.25|17.46|17.26|17.45|17.25|2
1651600160000|2022-05-03 17:49:20|17.46|17.26|17.45|17.25|17.46|17.26|17.45|17.25|2
1651600170000|2022-05-03 17:49:30|17.46|17.26|17.46|17.26|17.46|17.26|17.46|17.26|1
1651600180000|2022-05-03 17:49:40|17.45|17.25|17.45|17.25|17.45|17.25|17.45|17.25|1
1651600200000|2022-05-03 17:50:00|17.46|17.26|17.46|17.26|17.46|17.26|17.46|17.26|1
1651600240000|2022-05-03 17:50:40|17.45|17.25|17.45|17.25|17.45|17.25|17.45|17.25|1
1651600250000|2022-05-03 17:50:50|17.44|17.24|17.44|17.24|17.44|17.24|17.44|17.24|1
1651600330000|2022-05-03 17:52:10|17.43|17.23|17.43|17.23|17.43|17.23|17.43|17.23|1
1651600340000|2022-05-03 17:52:20|17.42|17.22|17.43|17.23|17.43|17.23|17.42|17.22|6
1651600350000|2022-05-03 17:52:30|17.42|17.22|17.43|17.23|17.43|17.23|17.42|17.22|4
1651600370000|2022-05-03 17:52:50|17.42|17.22|17.43|17.23|17.43|17.23|17.42|17.22|4
1651600430000|2022-05-03 17:53:50|17.42|17.22|17.42|17.22|17.42|17.22|17.42|17.22|1
1651600450000|2022-05-03 17:54:10|17.43|17.23|17.43|17.23|17.43|17.23|17.42|17.22|3
1651600460000|2022-05-03 17:54:20|17.44|17.24|17.43|17.23|17.44|17.24|17.43|17.23|2
1651600470000|2022-05-03 17:54:30|17.44|17.24|17.43|17.23|17.44|17.24|17.43|17.23|4
1651600490000|2022-05-03 17:54:50|17.44|17.24|17.43|17.23|17.44|17.24|17.43|17.23|2
1651600500000|2022-05-03 17:55:00|17.44|17.24|17.43|17.23|17.44|17.24|17.43|17.23|4
1651600580000|2022-05-03 17:56:20|17.42|17.22|17.43|17.23|17.43|17.23|17.42|17.22|2
1651600620000|2022-05-03 17:57:00|17.42|17.22|17.43|17.23|17.43|17.23|17.42|17.22|2
1651600750000|2022-05-03 17:59:10|17.42|17.22|17.42|17.22|17.42|17.22|17.42|17.22|1
1651600780000|2022-05-03 17:59:40|17.43|17.23|17.42|17.22|17.43|17.23|17.42|17.22|2
1651600800000|2022-05-03 18:00:00|17.41|17.21|17.39|17.19|17.41|17.21|17.38|17.18|9
1651600810000|2022-05-03 18:00:10|17.4|17.2|17.39|17.19|17.4|17.2|17.39|17.19|4
1651600820000|2022-05-03 18:00:20|17.38|17.18|17.38|17.18|17.38|17.18|17.38|17.18|1
1651600830000|2022-05-03 18:00:30|17.37|17.17|17.37|17.17|17.38|17.18|17.37|17.17|5
1651600840000|2022-05-03 18:00:40|17.38|17.18|17.38|17.18|17.38|17.18|17.38|17.18|1
1651600850000|2022-05-03 18:00:50|17.37|17.17|17.37|17.17|17.37|17.17|17.37|17.17|1
1651600860000|2022-05-03 18:01:00|17.36|17.16|17.34|17.14|17.36|17.16|17.34|17.14|7
1651600870000|2022-05-03 18:01:10|17.33|17.13|17.35|17.15|17.35|17.15|17.33|17.13|7
1651600890000|2022-05-03 18:01:30|17.34|17.14|17.34|17.14|17.34|17.14|17.34|17.14|1
1651600900000|2022-05-03 18:01:40|17.33|17.13|17.33|17.13|17.34|17.14|17.33|17.13|3
1651600910000|2022-05-03 18:01:50|17.34|17.14|17.35|17.15|17.35|17.15|17.34|17.14|4
1651600930000|2022-05-03 18:02:10|17.34|17.14|17.34|17.14|17.34|17.14|17.34|17.14|1
1651600940000|2022-05-03 18:02:20|17.33|17.13|17.33|17.13|17.34|17.14|17.33|17.13|3
1651600950000|2022-05-03 18:02:30|17.34|17.14|17.32|17.12|17.34|17.14|17.32|17.12|3
1651600970000|2022-05-03 18:02:50|17.33|17.13|17.33|17.13|17.33|17.13|17.33|17.13|1
1651600990000|2022-05-03 18:03:10|17.34|17.14|17.34|17.14|17.34|17.14|17.34|17.14|1
1651601000000|2022-05-03 18:03:20|17.33|17.13|17.33|17.13|17.34|17.14|17.33|17.13|5
1651601030000|2022-05-03 18:03:50|17.32|17.12|17.31|17.11|17.32|17.12|17.31|17.11|4
1651601040000|2022-05-03 18:04:00|17.32|17.12|17.32|17.12|17.32|17.12|17.31|17.11|5
1651601060000|2022-05-03 18:04:20|17.33|17.13|17.34|17.14|17.34|17.14|17.33|17.13|4
1651601080000|2022-05-03 18:04:40|17.35|17.15|17.34|17.14|17.35|17.15|17.34|17.14|4
1651601090000|2022-05-03 18:04:50|17.33|17.13|17.33|17.13|17.33|17.13|17.33|17.13|1
1651601110000|2022-05-03 18:05:10|17.32|17.12|17.32|17.12|17.32|17.12|17.32|17.12|1
1651601120000|2022-05-03 18:05:20|17.31|17.11|17.33|17.13|17.33|17.13|17.31|17.11|5
1651601130000|2022-05-03 18:05:30|17.32|17.12|17.32|17.12|17.33|17.13|17.32|17.12|3
1651601150000|2022-05-03 18:05:50|17.33|17.13|17.33|17.13|17.33|17.13|17.33|17.13|1
1651601160000|2022-05-03 18:06:00|17.32|17.12|17.32|17.12|17.33|17.13|17.32|17.12|9
1651601170000|2022-05-03 18:06:10|17.33|17.13|17.32|17.12|17.33|17.13|17.32|17.12|2
1651601200000|2022-05-03 18:06:40|17.31|17.11|17.31|17.11|17.31|17.11|17.31|17.11|1
1651601240000|2022-05-03 18:07:20|17.32|17.12|17.32|17.12|17.32|17.12|17.32|17.12|1
1651601250000|2022-05-03 18:07:30|17.33|17.13|17.33|17.13|17.33|17.13|17.32|17.12|3
1651601260000|2022-05-03 18:07:40|17.34|17.14|17.34|17.14|17.34|17.14|17.34|17.14|1
1651601280000|2022-05-03 18:08:00|17.33|17.13|17.34|17.14|17.34|17.14|17.33|17.13|4
1651601290000|2022-05-03 18:08:10|17.33|17.13|17.34|17.14|17.34|17.14|17.33|17.13|2
1651601310000|2022-05-03 18:08:30|17.33|17.13|17.33|17.13|17.33|17.13|17.33|17.13|1
1651601340000|2022-05-03 18:09:00|17.32|17.12|17.32|17.12|17.32|17.12|17.32|17.12|1
1651601370000|2022-05-03 18:09:30|17.33|17.13|17.34|17.14|17.34|17.14|17.33|17.13|2
1651601380000|2022-05-03 18:09:40|17.35|17.15|17.35|17.15|17.35|17.15|17.35|17.15|1
1651601390000|2022-05-03 18:09:50|17.34|17.14|17.34|17.14|17.35|17.15|17.34|17.14|3
1651601450000|2022-05-03 18:10:50|17.33|17.13|17.34|17.14|17.34|17.14|17.33|17.13|2
1651601480000|2022-05-03 18:11:20|17.33|17.13|17.33|17.13|17.33|17.13|17.33|17.13|1
1651601490000|2022-05-03 18:11:30|17.34|17.14|17.34|17.14|17.34|17.14|17.33|17.13|5
1651601510000|2022-05-03 18:11:50|17.33|17.13|17.33|17.13|17.33|17.13|17.33|17.13|1
1651601520000|2022-05-03 18:12:00|17.32|17.12|17.32|17.12|17.32|17.12|17.31|17.11|11
1651601630000|2022-05-03 18:13:50|17.31|17.11|17.31|17.11|17.31|17.11|17.31|17.11|1
1651601640000|2022-05-03 18:14:00|17.3|17.1|17.31|17.11|17.31|17.11|17.3|17.1|6
1651601680000|2022-05-03 18:14:40|17.3|17.1|17.3|17.1|17.31|17.11|17.3|17.1|5
1651601690000|2022-05-03 18:14:50|17.31|17.11|17.3|17.1|17.31|17.11|17.3|17.1|8
1651601700000|2022-05-03 18:15:00|17.29|17.09|17.28|17.08|17.3|17.1|17.28|17.08|6
1651601710000|2022-05-03 18:15:10|17.29|17.09|17.3|17.1|17.3|17.1|17.28|17.08|4
1651601720000|2022-05-03 18:15:20|17.31|17.11|17.31|17.11|17.31|17.11|17.3|17.1|3
1651601730000|2022-05-03 18:15:30|17.32|17.12|17.32|17.12|17.32|17.12|17.31|17.11|3
1651601750000|2022-05-03 18:15:50|17.31|17.11|17.3|17.1|17.31|17.11|17.3|17.1|2
1651601800000|2022-05-03 18:16:40|17.29|17.09|17.29|17.09|17.29|17.09|17.29|17.09|1
1651601810000|2022-05-03 18:16:50|17.3|17.1|17.3|17.1|17.3|17.1|17.3|17.1|1
1651601820000|2022-05-03 18:17:00|17.29|17.09|17.29|17.09|17.3|17.1|17.29|17.09|3
1651601830000|2022-05-03 18:17:10|17.28|17.08|17.29|17.09|17.29|17.09|17.27|17.07|10
1651601840000|2022-05-03 18:17:20|17.28|17.08|17.28|17.08|17.29|17.09|17.27|17.07|9
1651601850000|2022-05-03 18:17:30|17.27|17.07|17.28|17.08|17.28|17.08|17.27|17.07|2
1651601890000|2022-05-03 18:18:10|17.29|17.09|17.29|17.09|17.29|17.09|17.28|17.08|3
1651601960000|2022-05-03 18:19:20|17.28|17.08|17.29|17.09|17.29|17.09|17.28|17.08|6
1651602020000|2022-05-03 18:20:20|17.3|17.1|17.29|17.09|17.3|17.1|17.29|17.09|2
1651602030000|2022-05-03 18:20:30|17.3|17.1|17.3|17.1|17.3|17.1|17.3|17.1|1
1651602040000|2022-05-03 18:20:40|17.29|17.09|17.3|17.1|17.3|17.1|17.29|17.09|2
1651602050000|2022-05-03 18:20:50|17.29|17.09|17.3|17.1|17.3|17.1|17.29|17.09|2
1651602060000|2022-05-03 18:21:00|17.29|17.09|17.29|17.09|17.3|17.1|17.29|17.09|3
1651602200000|2022-05-03 18:23:20|17.28|17.08|17.29|17.09|17.29|17.09|17.28|17.08|4
1651602390000|2022-05-03 18:26:30|17.28|17.08|17.29|17.09|17.29|17.09|17.28|17.08|4
1651602400000|2022-05-03 18:26:40|17.28|17.08|17.29|17.09|17.29|17.09|17.28|17.08|2
1651602440000|2022-05-03 18:27:20|17.28|17.08|17.28|17.08|17.29|17.09|17.28|17.08|5
1651602450000|2022-05-03 18:27:30|17.27|17.07|17.25|17.05|17.28|17.08|17.25|17.05|4
1651602460000|2022-05-03 18:27:40|17.26|17.06|17.25|17.05|17.28|17.08|17.25|17.05|15
1651602470000|2022-05-03 18:27:50|17.24|17.04|17.25|17.05|17.25|17.05|17.24|17.04|4
1651602480000|2022-05-03 18:28:00|17.24|17.04|17.25|17.05|17.25|17.05|17.24|17.04|4
1651602490000|2022-05-03 18:28:10|17.26|17.06|17.27|17.07|17.27|17.07|17.25|17.05|4
1651602550000|2022-05-03 18:29:10|17.26|17.06|17.26|17.06|17.26|17.06|17.26|17.06|1
1651602560000|2022-05-03 18:29:20|17.27|17.07|17.26|17.06|17.27|17.07|17.26|17.06|6
1651602570000|2022-05-03 18:29:30|17.27|17.07|17.27|17.07|17.27|17.07|17.27|17.07|1
1651602580000|2022-05-03 18:29:40|17.26|17.06|17.27|17.07|17.27|17.07|17.26|17.06|2
1651602590000|2022-05-03 18:29:50|17.26|17.06|17.24|17.04|17.26|17.06|17.24|17.04|9
1651602600000|2022-05-03 18:30:00|17.25|17.05|17.25|17.05|17.25|17.05|17.25|17.05|1
1651602610000|2022-05-03 18:30:10|17.26|17.06|17.26|17.06|17.26|17.06|17.26|17.06|1
1651602620000|2022-05-03 18:30:20|17.27|17.07|17.3|17.1|17.3|17.1|17.27|17.07|4
1651602630000|2022-05-03 18:30:30|17.29|17.09|17.3|17.1|17.3|17.1|17.29|17.09|2
1651602640000|2022-05-03 18:30:40|17.29|17.09|17.29|17.09|17.29|17.09|17.29|17.09|1
1651602660000|2022-05-03 18:31:00|17.3|17.1|17.3|17.1|17.3|17.1|17.29|17.09|7
1651602670000|2022-05-03 18:31:10|17.31|17.11|17.31|17.11|17.31|17.11|17.31|17.11|1
1651602680000|2022-05-03 18:31:20|17.3|17.1|17.3|17.1|17.3|17.1|17.3|17.1|1
1651602690000|2022-05-03 18:31:30|17.31|17.11|17.31|17.11|17.31|17.11|17.3|17.1|5
1651602700000|2022-05-03 18:31:40|17.3|17.1|17.3|17.1|17.3|17.1|17.3|17.1|1
1651602740000|2022-05-03 18:32:20|17.31|17.11|17.31|17.11|17.32|17.12|17.31|17.11|3
1651602780000|2022-05-03 18:33:00|17.3|17.1|17.3|17.1|17.31|17.11|17.3|17.1|3
1651602800000|2022-05-03 18:33:20|17.29|17.09|17.29|17.09|17.29|17.09|17.29|17.09|1
1651602830000|2022-05-03 18:33:50|17.3|17.1|17.3|17.1|17.3|17.1|17.3|17.1|1
1651602860000|2022-05-03 18:34:20|17.31|17.11|17.31|17.11|17.31|17.11|17.31|17.11|1
1651602870000|2022-05-03 18:34:30|17.3|17.1|17.3|17.1|17.31|17.11|17.3|17.1|5
1651602880000|2022-05-03 18:34:40|17.31|17.11|17.31|17.11|17.31|17.11|17.3|17.1|9
1651602890000|2022-05-03 18:34:50|17.3|17.1|17.31|17.11|17.31|17.11|17.3|17.1|4
1651602900000|2022-05-03 18:35:00|17.3|17.1|17.3|17.1|17.31|17.11|17.3|17.1|3
1651602910000|2022-05-03 18:35:10|17.31|17.11|17.32|17.12|17.32|17.12|17.31|17.11|2
1651602940000|2022-05-03 18:35:40|17.33|17.13|17.33|17.13|17.33|17.13|17.33|17.13|1
1651602950000|2022-05-03 18:35:50|17.32|17.12|17.33|17.13|17.33|17.13|17.32|17.12|4
1651602980000|2022-05-03 18:36:20|17.34|17.14|17.34|17.14|17.34|17.14|17.33|17.13|5
1651602990000|2022-05-03 18:36:30|17.33|17.13|17.33|17.13|17.34|17.14|17.33|17.13|5
1651603020000|2022-05-03 18:37:00|17.32|17.12|17.33|17.13|17.33|17.13|17.32|17.12|4
1651603030000|2022-05-03 18:37:10|17.32|17.12|17.32|17.12|17.33|17.13|17.32|17.12|5
1651603070000|2022-05-03 18:37:50|17.33|17.13|17.32|17.12|17.33|17.13|17.32|17.12|2
1651603090000|2022-05-03 18:38:10|17.33|17.13|17.32|17.12|17.33|17.13|17.32|17.12|2
1651603100000|2022-05-03 18:38:20|17.31|17.11|17.3|17.1|17.31|17.11|17.3|17.1|4
1651603120000|2022-05-03 18:38:40|17.31|17.11|17.3|17.1|17.31|17.11|17.3|17.1|4
1651603130000|2022-05-03 18:38:50|17.31|17.11|17.29|17.09|17.31|17.11|17.29|17.09|5
1651603140000|2022-05-03 18:39:00|17.3|17.1|17.27|17.07|17.3|17.1|17.27|17.07|8
1651603150000|2022-05-03 18:39:10|17.26|17.06|17.27|17.07|17.27|17.07|17.26|17.06|8
1651603180000|2022-05-03 18:39:40|17.26|17.06|17.26|17.06|17.27|17.07|17.26|17.06|3
1651603190000|2022-05-03 18:39:50|17.27|17.07|17.27|17.07|17.27|17.07|17.26|17.06|3
1651603200000|2022-05-03 18:40:00|17.26|17.06|17.26|17.06|17.27|17.07|17.26|17.06|5
1651603210000|2022-05-03 18:40:10|17.25|17.05|17.25|17.05|17.26|17.06|17.25|17.05|3
1651603220000|2022-05-03 18:40:20|17.24|17.04|17.24|17.04|17.25|17.05|17.24|17.04|3
1651603230000|2022-05-03 18:40:30|17.25|17.05|17.25|17.05|17.25|17.05|17.24|17.04|3
1651603240000|2022-05-03 18:40:40|17.24|17.04|17.22|17.02|17.25|17.05|17.22|17.02|5
1651603250000|2022-05-03 18:40:50|17.23|17.03|17.24|17.04|17.24|17.04|17.22|17.02|4
1651603260000|2022-05-03 18:41:00|17.25|17.05|17.24|17.04|17.25|17.05|17.24|17.04|2
1651603280000|2022-05-03 18:41:20|17.23|17.03|17.24|17.04|17.24|17.04|17.23|17.03|2
1651603290000|2022-05-03 18:41:30|17.23|17.03|17.22|17.02|17.24|17.04|17.22|17.02|12
1651603300000|2022-05-03 18:41:40|17.23|17.03|17.23|17.03|17.23|17.03|17.22|17.02|3
1651603320000|2022-05-03 18:42:00|17.22|17.02|17.23|17.03|17.23|17.03|17.22|17.02|6
1651603330000|2022-05-03 18:42:10|17.22|17.02|17.23|17.03|17.23|17.03|17.22|17.02|2
1651603340000|2022-05-03 18:42:20|17.22|17.02|17.22|17.02|17.23|17.03|17.22|17.02|7
1651603350000|2022-05-03 18:42:30|17.23|17.03|17.23|17.03|17.23|17.03|17.23|17.03|1
1651603360000|2022-05-03 18:42:40|17.22|17.02|17.22|17.02|17.22|17.02|17.22|17.02|1
1651603390000|2022-05-03 18:43:10|17.23|17.03|17.23|17.03|17.23|17.03|17.23|17.03|1
1651603410000|2022-05-03 18:43:30|17.22|17.02|17.23|17.03|17.23|17.03|17.22|17.02|4
1651603450000|2022-05-03 18:44:10|17.24|17.04|17.25|17.05|17.25|17.05|17.24|17.04|2
1651603460000|2022-05-03 18:44:20|17.26|17.06|17.24|17.04|17.26|17.06|17.24|17.04|3
1651603480000|2022-05-03 18:44:40|17.25|17.05|17.27|17.07|17.27|17.07|17.25|17.05|5
1651603490000|2022-05-03 18:44:50|17.26|17.06|17.26|17.06|17.27|17.07|17.26|17.06|5
1651603500000|2022-05-03 18:45:00|17.25|17.05|17.26|17.06|17.26|17.06|17.25|17.05|4
1651603530000|2022-05-03 18:45:30|17.25|17.05|17.24|17.04|17.25|17.05|17.24|17.04|8
1651603550000|2022-05-03 18:45:50|17.25|17.05|17.26|17.06|17.26|17.06|17.25|17.05|2
1651603560000|2022-05-03 18:46:00|17.25|17.05|17.26|17.06|17.26|17.06|17.25|17.05|14
1651603570000|2022-05-03 18:46:10|17.27|17.07|17.25|17.05|17.27|17.07|17.25|17.05|5
1651603580000|2022-05-03 18:46:20|17.24|17.04|17.24|17.04|17.25|17.05|17.24|17.04|9
1651603590000|2022-05-03 18:46:30|17.25|17.05|17.24|17.04|17.25|17.05|17.24|17.04|6
1651603600000|2022-05-03 18:46:40|17.23|17.03|17.23|17.03|17.24|17.04|17.23|17.03|3
1651603610000|2022-05-03 18:46:50|17.24|17.04|17.24|17.04|17.24|17.04|17.24|17.04|1
1651603620000|2022-05-03 18:47:00|17.25|17.05|17.25|17.05|17.26|17.06|17.24|17.04|7
1651603630000|2022-05-03 18:47:10|17.24|17.04|17.24|17.04|17.25|17.05|17.24|17.04|3
1651603650000|2022-05-03 18:47:30|17.25|17.05|17.25|17.05|17.25|17.05|17.25|17.05|1
1651603680000|2022-05-03 18:48:00|17.26|17.06|17.25|17.05|17.26|17.06|17.25|17.05|2
1651603730000|2022-05-03 18:48:50|17.24|17.04|17.24|17.04|17.24|17.04|17.24|17.04|1
1651603750000|2022-05-03 18:49:10|17.25|17.05|17.25|17.05|17.25|17.05|17.24|17.04|7
1651603800000|2022-05-03 18:50:00|17.24|17.04|17.25|17.05|17.25|17.05|17.24|17.04|6
1651603820000|2022-05-03 18:50:20|17.24|17.04|17.24|17.04|17.25|17.05|17.24|17.04|3
1651603840000|2022-05-03 18:50:40|17.25|17.05|17.25|17.05|17.25|17.05|17.25|17.05|1
1651603950000|2022-05-03 18:52:30|17.26|17.06|17.25|17.05|17.26|17.06|17.25|17.05|4
1651604080000|2022-05-03 18:54:40|17.24|17.04|17.24|17.04|17.24|17.04|17.24|17.04|1
1651604090000|2022-05-03 18:54:50|17.25|17.05|17.24|17.04|17.25|17.05|17.24|17.04|2
1651604100000|2022-05-03 18:55:00|17.25|17.05|17.25|17.05|17.25|17.05|17.25|17.05|1
1651604110000|2022-05-03 18:55:10|17.24|17.04|17.24|17.04|17.25|17.05|17.24|17.04|5
1651604130000|2022-05-03 18:55:30|17.23|17.03|17.24|17.04|17.24|17.04|17.23|17.03|2
1651604150000|2022-05-03 18:55:50|17.25|17.05|17.25|17.05|17.25|17.05|17.25|17.05|1
1651604170000|2022-05-03 18:56:10|17.26|17.06|17.26|17.06|17.26|17.06|17.26|17.06|1
1651604190000|2022-05-03 18:56:30|17.25|17.05|17.25|17.05|17.26|17.06|17.25|17.05|3
1651604200000|2022-05-03 18:56:40|17.26|17.06|17.26|17.06|17.26|17.06|17.26|17.06|1
1651604340000|2022-05-03 18:59:00|17.27|17.07|17.27|17.07|17.27|17.07|17.26|17.06|3
1651604380000|2022-05-03 18:59:40|17.28|17.08|17.28|17.08|17.28|17.08|17.28|17.08|1
1651604400000|2022-05-03 19:00:00|17.27|17.07|17.26|17.06|17.27|17.07|17.26|17.06|2
1651604470000|2022-05-03 19:01:10|17.25|17.05|17.26|17.06|17.26|17.06|17.25|17.05|6
1651604480000|2022-05-03 19:01:20|17.25|17.05|17.25|17.05|17.26|17.06|17.25|17.05|3
1651604500000|2022-05-03 19:01:40|17.24|17.04|17.24|17.04|17.24|17.04|17.24|17.04|1
1651604520000|2022-05-03 19:02:00|17.23|17.03|17.23|17.03|17.24|17.04|17.23|17.03|7
1651604530000|2022-05-03 19:02:10|17.24|17.04|17.23|17.03|17.24|17.04|17.23|17.03|6
1651604540000|2022-05-03 19:02:20|17.24|17.04|17.23|17.03|17.24|17.04|17.23|17.03|6
1651604550000|2022-05-03 19:02:30|17.24|17.04|17.23|17.03|17.24|17.04|17.23|17.03|2
1651604590000|2022-05-03 19:03:10|17.24|17.04|17.24|17.04|17.24|17.04|17.23|17.03|5
1651604600000|2022-05-03 19:03:20|17.23|17.03|17.23|17.03|17.23|17.03|17.22|17.02|5
1651604610000|2022-05-03 19:03:30|17.22|17.02|17.23|17.03|17.23|17.03|17.22|17.02|6
1651604640000|2022-05-03 19:04:00|17.24|17.04|17.24|17.04|17.24|17.04|17.24|17.04|1
1651604660000|2022-05-03 19:04:20|17.23|17.03|17.23|17.03|17.24|17.04|17.23|17.03|3
1651604670000|2022-05-03 19:04:30|17.24|17.04|17.23|17.03|17.24|17.04|17.23|17.03|4
1651604700000|2022-05-03 19:05:00|17.22|17.02|17.22|17.02|17.23|17.03|17.22|17.02|3
1651604720000|2022-05-03 19:05:20|17.23|17.03|17.23|17.03|17.23|17.03|17.22|17.02|11
1651604730000|2022-05-03 19:05:30|17.22|17.02|17.23|17.03|17.23|17.03|17.22|17.02|12
1651604740000|2022-05-03 19:05:40|17.22|17.02|17.22|17.02|17.23|17.03|17.22|17.02|9
1651604790000|2022-05-03 19:06:30|17.23|17.03|17.23|17.03|17.23|17.03|17.23|17.03|1
1651604810000|2022-05-03 19:06:50|17.22|17.02|17.23|17.03|17.23|17.03|17.22|17.02|6
1651604820000|2022-05-03 19:07:00|17.22|17.02|17.23|17.03|17.23|17.03|17.22|17.02|6
1651604830000|2022-05-03 19:07:10|17.22|17.02|17.22|17.02|17.22|17.02|17.22|17.02|1
1651604890000|2022-05-03 19:08:10|17.21|17.01|17.21|17.01|17.22|17.02|17.21|17.01|3
1651604900000|2022-05-03 19:08:20|17.22|17.02|17.22|17.02|17.22|17.02|17.21|17.01|3
1651604910000|2022-05-03 19:08:30|17.21|17.01|17.21|17.01|17.21|17.01|17.21|17.01|1
1651604930000|2022-05-03 19:08:50|17.22|17.02|17.21|17.01|17.22|17.02|17.21|17.01|2
1651604940000|2022-05-03 19:09:00|17.22|17.02|17.21|17.01|17.22|17.02|17.21|17.01|2
1651604950000|2022-05-03 19:09:10|17.2|17|17.19|16.99|17.2|17|17.19|16.99|2
1651604960000|2022-05-03 19:09:20|17.2|17|17.19|16.99|17.2|17|17.19|16.99|4
1651604970000|2022-05-03 19:09:30|17.2|17|17.2|17|17.2|17|17.2|17|1
1651604990000|2022-05-03 19:09:50|17.19|16.99|17.2|17|17.2|17|17.19|16.99|4
1651605000000|2022-05-03 19:10:00|17.19|16.99|17.2|17|17.2|17|17.19|16.99|10
1651605010000|2022-05-03 19:10:10|17.19|16.99|17.2|17|17.2|17|17.19|16.99|6
1651605020000|2022-05-03 19:10:20|17.19|16.99|17.19|16.99|17.19|16.99|17.19|16.99|1
1651605050000|2022-05-03 19:10:50|17.18|16.98|17.19|16.99|17.19|16.99|17.18|16.98|12
1651605120000|2022-05-03 19:12:00|17.2|17|17.2|17|17.2|17|17.2|17|1
1651605220000|2022-05-03 19:13:40|17.21|17.01|17.2|17|17.21|17.01|17.2|17|4
1651605320000|2022-05-03 19:15:20|17.19|16.99|17.2|17|17.2|17|17.19|16.99|4
1651605350000|2022-05-03 19:15:50|17.19|16.99|17.2|17|17.2|17|17.19|16.99|4
1651605360000|2022-05-03 19:16:00|17.21|17.01|17.21|17.01|17.21|17.01|17.21|17.01|1
1651605370000|2022-05-03 19:16:10|17.22|17.02|17.22|17.02|17.22|17.02|17.21|17.01|9
1651605380000|2022-05-03 19:16:20|17.21|17.01|17.21|17.01|17.21|17.01|17.21|17.01|1
1651605400000|2022-05-03 19:16:40|17.2|17|17.2|17|17.21|17.01|17.2|17|9
1651605410000|2022-05-03 19:16:50|17.21|17.01|17.21|17.01|17.21|17.01|17.2|17|3
1651605450000|2022-05-03 19:17:30|17.2|17|17.21|17.01|17.21|17.01|17.2|17|2
1651605490000|2022-05-03 19:18:10|17.2|17|17.2|17|17.2|17|17.2|17|1
1651605530000|2022-05-03 19:18:50|17.19|16.99|17.19|16.99|17.2|17|17.19|16.99|3
1651605540000|2022-05-03 19:19:00|17.2|17|17.2|17|17.2|17|17.2|17|1
1651605550000|2022-05-03 19:19:10|17.19|16.99|17.19|16.99|17.2|17|17.19|16.99|3
1651605580000|2022-05-03 19:19:40|17.2|17|17.2|17|17.2|17|17.2|17|1
1651605650000|2022-05-03 19:20:50|17.21|17.01|17.21|17.01|17.21|17.01|17.21|17.01|1
1651605660000|2022-05-03 19:21:00|17.22|17.02|17.21|17.01|17.22|17.02|17.21|17.01|4
1651605670000|2022-05-03 19:21:10|17.2|17|17.2|17|17.2|17|17.2|17|1
1651605730000|2022-05-03 19:22:10|17.19|16.99|17.19|16.99|17.2|17|17.19|16.99|7
1651605740000|2022-05-03 19:22:20|17.2|17|17.2|17|17.2|17|17.2|17|1
1651605750000|2022-05-03 19:22:30|17.19|16.99|17.19|16.99|17.2|17|17.19|16.99|11
1651605800000|2022-05-03 19:23:20|17.18|16.98|17.18|16.98|17.19|16.99|17.18|16.98|5
1651605840000|2022-05-03 19:24:00|17.17|16.97|17.15|16.95|17.17|16.97|17.14|16.94|5
1651605850000|2022-05-03 19:24:10|17.14|16.94|17.15|16.95|17.16|16.96|17.14|16.94|6
1651605890000|2022-05-03 19:24:50|17.14|16.94|17.15|16.95|17.15|16.95|17.14|16.94|6
1651605910000|2022-05-03 19:25:10|17.14|16.94|17.14|16.94|17.14|16.94|17.14|16.94|1
1651605920000|2022-05-03 19:25:20|17.13|16.93|17.14|16.94|17.14|16.94|17.13|16.93|4
1651605930000|2022-05-03 19:25:30|17.15|16.95|17.15|16.95|17.15|16.95|17.15|16.95|1
1651605950000|2022-05-03 19:25:50|17.14|16.94|17.14|16.94|17.14|16.94|17.14|16.94|1
1651605960000|2022-05-03 19:26:00|17.13|16.93|17.13|16.93|17.13|16.93|17.13|16.93|1
1651605980000|2022-05-03 19:26:20|17.14|16.94|17.14|16.94|17.14|16.94|17.14|16.94|1
1651606000000|2022-05-03 19:26:40|17.15|16.95|17.15|16.95|17.15|16.95|17.15|16.95|1
1651606010000|2022-05-03 19:26:50|17.14|16.94|17.14|16.94|17.14|16.94|17.14|16.94|1
1651606020000|2022-05-03 19:27:00|17.15|16.95|17.15|16.95|17.15|16.95|17.15|16.95|1
1651606030000|2022-05-03 19:27:10|17.14|16.94|17.14|16.94|17.14|16.94|17.14|16.94|1
1651606040000|2022-05-03 19:27:20|17.13|16.93|17.13|16.93|17.13|16.93|17.13|16.93|1
1651606050000|2022-05-03 19:27:30|17.14|16.94|17.13|16.93|17.14|16.94|17.13|16.93|6
1651606060000|2022-05-03 19:27:40|17.14|16.94|17.14|16.94|17.14|16.94|17.13|16.93|3
1651606080000|2022-05-03 19:28:00|17.13|16.93|17.14|16.94|17.14|16.94|17.13|16.93|2
1651606100000|2022-05-03 19:28:20|17.13|16.93|17.14|16.94|17.14|16.94|17.13|16.93|2
1651606110000|2022-05-03 19:28:30|17.13|16.93|17.13|16.93|17.13|16.93|17.13|16.93|1
1651606120000|2022-05-03 19:28:40|17.14|16.94|17.13|16.93|17.14|16.94|17.13|16.93|2
1651606130000|2022-05-03 19:28:50|17.14|16.94|17.14|16.94|17.14|16.94|17.14|16.94|1
1651606140000|2022-05-03 19:29:00|17.13|16.93|17.13|16.93|17.13|16.93|17.13|16.93|1
1651606150000|2022-05-03 19:29:10|17.14|16.94|17.13|16.93|17.14|16.94|17.13|16.93|4
1651606180000|2022-05-03 19:29:40|17.14|16.94|17.13|16.93|17.14|16.94|17.13|16.93|2
1651606210000|2022-05-03 19:30:10|17.12|16.92|17.12|16.92|17.12|16.92|17.12|16.92|1
1651606220000|2022-05-03 19:30:20|17.13|16.93|17.12|16.92|17.13|16.93|17.12|16.92|2
1651606240000|2022-05-03 19:30:40|17.13|16.93|17.13|16.93|17.13|16.93|17.12|16.92|7
1651606250000|2022-05-03 19:30:50|17.12|16.92|17.12|16.92|17.13|16.93|17.12|16.92|11
1651606260000|2022-05-03 19:31:00|17.13|16.93|17.13|16.93|17.13|16.93|17.12|16.92|9
1651606270000|2022-05-03 19:31:10|17.12|16.92|17.12|16.92|17.13|16.93|17.12|16.92|13
1651606280000|2022-05-03 19:31:20|17.13|16.93|17.12|16.92|17.13|16.93|17.12|16.92|2
1651606300000|2022-05-03 19:31:40|17.11|16.91|17.11|16.91|17.11|16.91|17.11|16.91|1
1651606330000|2022-05-03 19:32:10|17.1|16.9|17.1|16.9|17.1|16.9|17.1|16.9|1
1651606350000|2022-05-03 19:32:30|17.11|16.91|17.11|16.91|17.11|16.91|17.1|16.9|5
1651606360000|2022-05-03 19:32:40|17.1|16.9|17.1|16.9|17.11|16.91|17.1|16.9|3
1651606390000|2022-05-03 19:33:10|17.11|16.91|17.11|16.91|17.11|16.91|17.11|16.91|1
1651606400000|2022-05-03 19:33:20|17.1|16.9|17.1|16.9|17.1|16.9|17.1|16.9|1
1651606430000|2022-05-03 19:33:50|17.11|16.91|17.11|16.91|17.11|16.91|17.11|16.91|1
1651606440000|2022-05-03 19:34:00|17.1|16.9|17.1|16.9|17.11|16.91|17.1|16.9|3
1651606450000|2022-05-03 19:34:10|17.11|16.91|17.11|16.91|17.11|16.91|17.11|16.91|1
1651606460000|2022-05-03 19:34:20|17.1|16.9|17.12|16.92|17.12|16.92|17.1|16.9|5
1651606540000|2022-05-03 19:35:40|17.11|16.91|17.11|16.91|17.11|16.91|17.11|16.91|1
1651606550000|2022-05-03 19:35:50|17.1|16.9|17.1|16.9|17.11|16.91|17.1|16.9|3
1651606560000|2022-05-03 19:36:00|17.09|16.89|17.08|16.88|17.1|16.9|17.08|16.88|4
1651606570000|2022-05-03 19:36:10|17.07|16.87|17.08|16.88|17.08|16.88|17.07|16.87|8
1651606600000|2022-05-03 19:36:40|17.09|16.89|17.09|16.89|17.09|16.89|17.09|16.89|1
1651606640000|2022-05-03 19:37:20|17.1|16.9|17.1|16.9|17.1|16.9|17.1|16.9|1
1651606650000|2022-05-03 19:37:30|17.11|16.91|17.11|16.91|17.11|16.91|17.11|16.91|1
1651606660000|2022-05-03 19:37:40|17.12|16.92|17.12|16.92|17.12|16.92|17.12|16.92|1
1651606670000|2022-05-03 19:37:50|17.11|16.91|17.11|16.91|17.12|16.92|17.11|16.91|9
1651606680000|2022-05-03 19:38:00|17.12|16.92|17.11|16.91|17.12|16.92|17.1|16.9|6
1651606740000|2022-05-03 19:39:00|17.1|16.9|17.1|16.9|17.1|16.9|17.09|16.89|3
1651606750000|2022-05-03 19:39:10|17.09|16.89|17.08|16.88|17.1|16.9|17.08|16.88|6
1651606760000|2022-05-03 19:39:20|17.07|16.87|17.06|16.86|17.07|16.87|17.06|16.86|2
1651606770000|2022-05-03 19:39:30|17.07|16.87|17.08|16.88|17.08|16.88|17.07|16.87|2
1651606780000|2022-05-03 19:39:40|17.07|16.87|17.07|16.87|17.07|16.87|17.07|16.87|1
1651606790000|2022-05-03 19:39:50|17.08|16.88|17.07|16.87|17.08|16.88|17.07|16.87|2
1651606800000|2022-05-03 19:40:00|17.06|16.86|17.07|16.87|17.07|16.87|17.06|16.86|6
1651606830000|2022-05-03 19:40:30|17.06|16.86|17.07|16.87|17.07|16.87|17.06|16.86|2
1651606840000|2022-05-03 19:40:40|17.06|16.86|17.07|16.87|17.07|16.87|17.06|16.86|2
1651606900000|2022-05-03 19:41:40|17.08|16.88|17.08|16.88|17.08|16.88|17.07|16.87|5
1651606910000|2022-05-03 19:41:50|17.07|16.87|17.08|16.88|17.08|16.88|17.07|16.87|4
1651606930000|2022-05-03 19:42:10|17.09|16.89|17.09|16.89|17.09|16.89|17.09|16.89|1
1651606950000|2022-05-03 19:42:30|17.08|16.88|17.08|16.88|17.09|16.89|17.08|16.88|3
1651606970000|2022-05-03 19:42:50|17.09|16.89|17.09|16.89|17.09|16.89|17.08|16.88|3
1651606980000|2022-05-03 19:43:00|17.08|16.88|17.09|16.89|17.09|16.89|17.08|16.88|6
1651606990000|2022-05-03 19:43:10|17.08|16.88|17.08|16.88|17.09|16.89|17.07|16.87|7
1651607020000|2022-05-03 19:43:40|17.07|16.87|17.07|16.87|17.08|16.88|17.07|16.87|3
1651607090000|2022-05-03 19:44:50|17.08|16.88|17.08|16.88|17.08|16.88|17.08|16.88|1
1651607100000|2022-05-03 19:45:00|17.07|16.87|17.07|16.87|17.08|16.88|17.07|16.87|5
1651607110000|2022-05-03 19:45:10|17.08|16.88|17.07|16.87|17.08|16.88|17.07|16.87|4
1651607140000|2022-05-03 19:45:40|17.08|16.88|17.07|16.87|17.08|16.88|17.07|16.87|2
1651607170000|2022-05-03 19:46:10|17.08|16.88|17.08|16.88|17.08|16.88|17.07|16.87|3
1651607220000|2022-05-03 19:47:00|17.09|16.89|17.09|16.89|17.09|16.89|17.08|16.88|5
1651607240000|2022-05-03 19:47:20|17.1|16.9|17.12|16.92|17.12|16.92|17.09|16.89|9
1651607270000|2022-05-03 19:47:50|17.11|16.91|17.11|16.91|17.12|16.92|17.11|16.91|5
1651607280000|2022-05-03 19:48:00|17.12|16.92|17.12|16.92|17.12|16.92|17.11|16.91|3
1651607440000|2022-05-03 19:50:40|17.13|16.93|17.13|16.93|17.13|16.93|17.13|16.93|1
1651607450000|2022-05-03 19:50:50|17.14|16.94|17.14|16.94|17.14|16.94|17.14|16.94|1
1651607470000|2022-05-03 19:51:10|17.13|16.93|17.13|16.93|17.13|16.93|17.13|16.93|1
1651607480000|2022-05-03 19:51:20|17.14|16.94|17.14|16.94|17.14|16.94|17.14|16.94|1
1651607490000|2022-05-03 19:51:30|17.15|16.95|17.15|16.95|17.15|16.95|17.15|16.95|1
1651607510000|2022-05-03 19:51:50|17.14|16.94|17.15|16.95|17.15|16.95|17.14|16.94|6
1651607540000|2022-05-03 19:52:20|17.16|16.96|17.16|16.96|17.16|16.96|17.16|16.96|1
1651607600000|2022-05-03 19:53:20|17.17|16.97|17.17|16.97|17.17|16.97|17.17|16.97|1
1651607630000|2022-05-03 19:53:50|17.18|16.98|17.19|16.99|17.19|16.99|17.18|16.98|8
1651607650000|2022-05-03 19:54:10|17.2|17|17.2|17|17.2|17|17.2|17|1
1651607680000|2022-05-03 19:54:40|17.21|17.01|17.21|17.01|17.21|17.01|17.21|17.01|1
1651607700000|2022-05-03 19:55:00|17.2|17|17.2|17|17.21|17.01|17.2|17|7
1651607720000|2022-05-03 19:55:20|17.19|16.99|17.19|16.99|17.19|16.99|17.19|16.99|1
1651607730000|2022-05-03 19:55:30|17.2|17|17.19|16.99|17.2|17|17.19|16.99|8
1651607740000|2022-05-03 19:55:40|17.2|17|17.2|17|17.2|17|17.19|16.99|3
1651607780000|2022-05-03 19:56:20|17.19|16.99|17.19|16.99|17.19|16.99|17.19|16.99|1
1651607790000|2022-05-03 19:56:30|17.2|17|17.19|16.99|17.2|17|17.19|16.99|4
1651607810000|2022-05-03 19:56:50|17.18|16.98|17.19|16.99|17.19|16.99|17.18|16.98|2
1651607820000|2022-05-03 19:57:00|17.18|16.98|17.19|16.99|17.19|16.99|17.18|16.98|2
1651607830000|2022-05-03 19:57:10|17.18|16.98|17.19|16.99|17.19|16.99|17.18|16.98|2
1651607840000|2022-05-03 19:57:20|17.18|16.98|17.19|16.99|17.19|16.99|17.18|16.98|6
1651607850000|2022-05-03 19:57:30|17.18|16.98|17.18|16.98|17.18|16.98|17.18|16.98|1
1651607870000|2022-05-03 19:57:50|17.19|16.99|17.19|16.99|17.19|16.99|17.19|16.99|1
1651607890000|2022-05-03 19:58:10|17.18|16.98|17.18|16.98|17.19|16.99|17.18|16.98|9
1651607920000|2022-05-03 19:58:40|17.19|16.99|17.18|16.98|17.19|16.99|17.18|16.98|6
1651607930000|2022-05-03 19:58:50|17.19|16.99|17.18|16.98|17.19|16.99|17.18|16.98|8
1651607940000|2022-05-03 19:59:00|17.19|16.99|17.18|16.98|17.19|16.99|17.18|16.98|2
1651607960000|2022-05-03 19:59:20|17.17|16.97|17.17|16.97|17.17|16.97|17.17|16.97|1
1651608010000|2022-05-03 20:00:10|17.16|16.96|17.17|16.97|17.17|16.97|17.16|16.96|6
1651608020000|2022-05-03 20:00:20|17.16|16.96|17.16|16.96|17.17|16.97|17.16|16.96|7
1651608090000|2022-05-03 20:01:30|17.15|16.95|17.16|16.96|17.16|16.96|17.15|16.95|4
1651608100000|2022-05-03 20:01:40|17.15|16.95|17.15|16.95|17.15|16.95|17.15|16.95|1
1651608110000|2022-05-03 20:01:50|17.16|16.96|17.15|16.95|17.16|16.96|17.15|16.95|6
1651608120000|2022-05-03 20:02:00|17.14|16.94|17.14|16.94|17.14|16.94|17.14|16.94|1
1651608140000|2022-05-03 20:02:20|17.15|16.95|17.14|16.94|17.15|16.95|17.14|16.94|2
1651608150000|2022-05-03 20:02:30|17.15|16.95|17.15|16.95|17.15|16.95|17.15|16.95|1
1651608180000|2022-05-03 20:03:00|17.14|16.94|17.14|16.94|17.15|16.95|17.14|16.94|3
1651608200000|2022-05-03 20:03:20|17.13|16.93|17.14|16.94|17.14|16.94|17.13|16.93|2
1651608210000|2022-05-03 20:03:30|17.13|16.93|17.13|16.93|17.14|16.94|17.13|16.93|3
1651608220000|2022-05-03 20:03:40|17.14|16.94|17.14|16.94|17.14|16.94|17.13|16.93|5
1651608230000|2022-05-03 20:03:50|17.13|16.93|17.13|16.93|17.13|16.93|17.13|16.93|1
1651608240000|2022-05-03 20:04:00|17.14|16.94|17.14|16.94|17.14|16.94|17.13|16.93|3
1651608260000|2022-05-03 20:04:20|17.13|16.93|17.14|16.94|17.14|16.94|17.13|16.93|6
1651608270000|2022-05-03 20:04:30|17.13|16.93|17.13|16.93|17.14|16.94|17.13|16.93|5
1651608280000|2022-05-03 20:04:40|17.14|16.94|17.14|16.94|17.14|16.94|17.13|16.93|5
1651608290000|2022-05-03 20:04:50|17.15|16.95|17.15|16.95|17.15|16.95|17.14|16.94|3
1651608310000|2022-05-03 20:05:10|17.14|16.94|17.15|16.95|17.15|16.95|17.14|16.94|8
1651608320000|2022-05-03 20:05:20|17.14|16.94|17.14|16.94|17.14|16.94|17.14|16.94|1
1651608350000|2022-05-03 20:05:50|17.15|16.95|17.14|16.94|17.15|16.95|17.14|16.94|2
1651608360000|2022-05-03 20:06:00|17.15|16.95|17.16|16.96|17.16|16.96|17.15|16.95|4
1651608380000|2022-05-03 20:06:20|17.15|16.95|17.15|16.95|17.15|16.95|17.15|16.95|1
1651608500000|2022-05-03 20:08:20|17.14|16.94|17.14|16.94|17.14|16.94|17.14|16.94|1
1651608540000|2022-05-03 20:09:00|17.13|16.93|17.14|16.94|17.14|16.94|17.13|16.93|2
1651608550000|2022-05-03 20:09:10|17.13|16.93|17.13|16.93|17.13|16.93|17.13|16.93|1
1651608560000|2022-05-03 20:09:20|17.14|16.94|17.13|16.93|17.14|16.94|17.13|16.93|2
1651608570000|2022-05-03 20:09:30|17.14|16.94|17.13|16.93|17.14|16.94|17.13|16.93|2
1651608580000|2022-05-03 20:09:40|17.14|16.94|17.13|16.93|17.14|16.94|17.13|16.93|4
1651608600000|2022-05-03 20:10:00|17.14|16.94|17.13|16.93|17.14|16.94|17.13|16.93|2
1651608610000|2022-05-03 20:10:10|17.14|16.94|17.14|16.94|17.14|16.94|17.14|16.94|1
1651608660000|2022-05-03 20:11:00|17.15|16.95|17.15|16.95|17.15|16.95|17.14|16.94|5
1651608670000|2022-05-03 20:11:10|17.14|16.94|17.14|16.94|17.14|16.94|17.14|16.94|1
1651608690000|2022-05-03 20:11:30|17.13|16.93|17.13|16.93|17.14|16.94|17.13|16.93|5
1651608720000|2022-05-03 20:12:00|17.12|16.92|17.13|16.93|17.13|16.93|17.12|16.92|4
1651608800000|2022-05-03 20:13:20|17.12|16.92|17.12|16.92|17.12|16.92|17.12|16.92|1
1651608840000|2022-05-03 20:14:00|17.11|16.91|17.11|16.91|17.11|16.91|17.11|16.91|1
1651608850000|2022-05-03 20:14:10|17.12|16.92|17.13|16.93|17.13|16.93|17.12|16.92|4
1651608920000|2022-05-03 20:15:20|17.12|16.92|17.13|16.93|17.13|16.93|17.12|16.92|2
1651608940000|2022-05-03 20:15:40|17.12|16.92|17.12|16.92|17.12|16.92|17.12|16.92|1
1651608960000|2022-05-03 20:16:00|17.11|16.91|17.11|16.91|17.11|16.91|17.11|16.91|1
1651608970000|2022-05-03 20:16:10|17.1|16.9|17.1|16.9|17.1|16.9|17.09|16.89|3
1651608980000|2022-05-03 20:16:20|17.11|16.91|17.11|16.91|17.11|16.91|17.11|16.91|1
1651609010000|2022-05-03 20:16:50|17.12|16.92|17.11|16.91|17.12|16.92|17.11|16.91|2
1651609020000|2022-05-03 20:17:00|17.12|16.92|17.11|16.91|17.12|16.92|17.11|16.91|2
1651609030000|2022-05-03 20:17:10|17.12|16.92|17.11|16.91|17.12|16.92|17.11|16.91|2
1651609060000|2022-05-03 20:17:40|17.1|16.9|17.1|16.9|17.11|16.91|17.1|16.9|7
1651609300000|2022-05-03 20:21:40|17.09|16.89|17.09|16.89|17.1|16.9|17.09|16.89|3
1651609310000|2022-05-03 20:21:50|17.08|16.88|17.08|16.88|17.09|16.89|17.08|16.88|3
1651609350000|2022-05-03 20:22:30|17.07|16.87|17.07|16.87|17.08|16.88|17.07|16.87|5
1651609360000|2022-05-03 20:22:40|17.08|16.88|17.08|16.88|17.08|16.88|17.07|16.87|3
1651609370000|2022-05-03 20:22:50|17.09|16.89|17.09|16.89|17.09|16.89|17.08|16.88|5
1651609380000|2022-05-03 20:23:00|17.08|16.88|17.09|16.89|17.09|16.89|17.08|16.88|4
1651609400000|2022-05-03 20:23:20|17.08|16.88|17.09|16.89|17.09|16.89|17.08|16.88|2
1651609440000|2022-05-03 20:24:00|17.1|16.9|17.1|16.9|17.1|16.9|17.1|16.9|1
1651609450000|2022-05-03 20:24:10|17.09|16.89|17.1|16.9|17.1|16.9|17.09|16.89|6
1651609460000|2022-05-03 20:24:20|17.11|16.91|17.11|16.91|17.11|16.91|17.1|16.9|3
1651609470000|2022-05-03 20:24:30|17.12|16.92|17.12|16.92|17.12|16.92|17.11|16.91|5
1651609520000|2022-05-03 20:25:20|17.13|16.93|17.13|16.93|17.13|16.93|17.12|16.92|3
1651609640000|2022-05-03 20:27:20|17.14|16.94|17.14|16.94|17.14|16.94|17.14|16.94|1
1651609670000|2022-05-03 20:27:50|17.15|16.95|17.15|16.95|17.15|16.95|17.14|16.94|5
1651609710000|2022-05-03 20:28:30|17.14|16.94|17.15|16.95|17.15|16.95|17.14|16.94|4
1651609740000|2022-05-03 20:29:00|17.14|16.94|17.14|16.94|17.15|16.95|17.14|16.94|5
1651609790000|2022-05-03 20:29:50|17.13|16.93|17.14|16.94|17.14|16.94|17.13|16.93|2
1651609850000|2022-05-03 20:30:50|17.13|16.93|17.13|16.93|17.13|16.93|17.13|16.93|1
1651609860000|2022-05-03 20:31:00|17.14|16.94|17.13|16.93|17.14|16.94|17.13|16.93|4
1651609870000|2022-05-03 20:31:10|17.14|16.94|17.14|16.94|17.14|16.94|17.13|16.93|5
1651609880000|2022-05-03 20:31:20|17.13|16.93|17.13|16.93|17.14|16.94|17.13|16.93|5
1651610060000|2022-05-03 20:34:20|17.12|16.92|17.12|16.92|17.12|16.92|17.12|16.92|1
1651610070000|2022-05-03 20:34:30|17.13|16.93|17.13|16.93|17.13|16.93|17.12|16.92|5
1651610080000|2022-05-03 20:34:40|17.14|16.94|17.14|16.94|17.14|16.94|17.13|16.93|3
1651610210000|2022-05-03 20:36:50|17.13|16.93|17.13|16.93|17.13|16.93|17.13|16.93|1
1651610220000|2022-05-03 20:37:00|17.14|16.94|17.14|16.94|17.14|16.94|17.14|16.94|1
1651610230000|2022-05-03 20:37:10|17.13|16.93|17.13|16.93|17.13|16.93|17.13|16.93|1
1651610240000|2022-05-03 20:37:20|17.14|16.94|17.14|16.94|17.14|16.94|17.14|16.94|1
1651610250000|2022-05-03 20:37:30|17.13|16.93|17.14|16.94|17.14|16.94|17.13|16.93|2
1651610260000|2022-05-03 20:37:40|17.13|16.93|17.14|16.94|17.14|16.94|17.13|16.93|2
1651610280000|2022-05-03 20:38:00|17.13|16.93|17.13|16.93|17.14|16.94|17.13|16.93|3
1651610330000|2022-05-03 20:38:50|17.12|16.92|17.13|16.93|17.13|16.93|17.12|16.92|4
1651610340000|2022-05-03 20:39:00|17.12|16.92|17.12|16.92|17.12|16.92|17.12|16.92|1
1651610360000|2022-05-03 20:39:20|17.11|16.91|17.11|16.91|17.11|16.91|17.11|16.91|1
1651610370000|2022-05-03 20:39:30|17.12|16.92|17.11|16.91|17.12|16.92|17.11|16.91|2
1651610380000|2022-05-03 20:39:40|17.1|16.9|17.1|16.9|17.1|16.9|17.1|16.9|1
1651610440000|2022-05-03 20:40:40|17.11|16.91|17.12|16.92|17.12|16.92|17.11|16.91|2
1651610450000|2022-05-03 20:40:50|17.11|16.91|17.12|16.92|17.12|16.92|17.11|16.91|6
1651610460000|2022-05-03 20:41:00|17.11|16.91|17.11|16.91|17.11|16.91|17.11|16.91|1
1651610610000|2022-05-03 20:43:30|17.1|16.9|17.1|16.9|17.1|16.9|17.1|16.9|1
1651610620000|2022-05-03 20:43:40|17.11|16.91|17.11|16.91|17.11|16.91|17.1|16.9|3
1651610630000|2022-05-03 20:43:50|17.1|16.9|17.1|16.9|17.11|16.91|17.1|16.9|5
1651610650000|2022-05-03 20:44:10|17.11|16.91|17.1|16.9|17.11|16.91|17.1|16.9|4
1651610660000|2022-05-03 20:44:20|17.11|16.91|17.11|16.91|17.11|16.91|17.1|16.9|3
1651610680000|2022-05-03 20:44:40|17.1|16.9|17.11|16.91|17.11|16.91|17.1|16.9|6
1651610690000|2022-05-03 20:44:50|17.1|16.9|17.11|16.91|17.11|16.91|17.1|16.9|2
1651610700000|2022-05-03 20:45:00|17.1|16.9|17.11|16.91|17.11|16.91|17.1|16.9|6
1651610710000|2022-05-03 20:45:10|17.1|16.9|17.1|16.9|17.11|16.91|17.1|16.9|9
1651610720000|2022-05-03 20:45:20|17.11|16.91|17.11|16.91|17.11|16.91|17.1|16.9|3
1651610730000|2022-05-03 20:45:30|17.12|16.92|17.12|16.92|17.12|16.92|17.11|16.91|5
1651610800000|2022-05-03 20:46:40|17.11|16.91|17.11|16.91|17.11|16.91|17.11|16.91|1
1651610810000|2022-05-03 20:46:50|17.12|16.92|17.11|16.91|17.12|16.92|17.11|16.91|2
1651610830000|2022-05-03 20:47:10|17.12|16.92|17.12|16.92|17.12|16.92|17.12|16.92|1
1651610840000|2022-05-03 20:47:20|17.13|16.93|17.12|16.92|17.13|16.93|17.12|16.92|4
1651610850000|2022-05-03 20:47:30|17.13|16.93|17.12|16.92|17.13|16.93|17.12|16.92|2
1651610860000|2022-05-03 20:47:40|17.13|16.93|17.13|16.93|17.13|16.93|17.13|16.93|1
1651610900000|2022-05-03 20:48:20|17.12|16.92|17.13|16.93|17.13|16.93|17.12|16.92|4
1651610910000|2022-05-03 20:48:30|17.12|16.92|17.12|16.92|17.12|16.92|17.12|16.92|1
1651610960000|2022-05-03 20:49:20|17.11|16.91|17.11|16.91|17.11|16.91|17.11|16.91|1
1651610980000|2022-05-03 20:49:40|17.1|16.9|17.1|16.9|17.1|16.9|17.1|16.9|1
1651611000000|2022-05-03 20:50:00|17.09|16.89|17.09|16.89|17.09|16.89|17.09|16.89|1
1651611040000|2022-05-03 20:50:40|17.1|16.9|17.1|16.9|17.1|16.9|17.1|16.9|1
1651611050000|2022-05-03 20:50:50|17.11|16.91|17.1|16.9|17.11|16.91|17.1|16.9|4
1651611060000|2022-05-03 20:51:00|17.11|16.91|17.11|16.91|17.11|16.91|17.1|16.9|7
1651611070000|2022-05-03 20:51:10|17.1|16.9|17.11|16.91|17.11|16.91|17.1|16.9|2
1651611080000|2022-05-03 20:51:20|17.1|16.9|17.1|16.9|17.1|16.9|17.1|16.9|1
1651611090000|2022-05-03 20:51:30|17.11|16.91|17.11|16.91|17.11|16.91|17.1|16.9|5
1651611100000|2022-05-03 20:51:40|17.1|16.9|17.11|16.91|17.11|16.91|17.1|16.9|2
1651611110000|2022-05-03 20:51:50|17.1|16.9|17.11|16.91|17.11|16.91|17.1|16.9|2
1651611120000|2022-05-03 20:52:00|17.1|16.9|17.11|16.91|17.11|16.91|17.1|16.9|4
1651611160000|2022-05-03 20:52:40|17.12|16.92|17.12|16.92|17.12|16.92|17.12|16.92|1
1651611180000|2022-05-03 20:53:00|17.11|16.91|17.12|16.92|17.12|16.92|17.11|16.91|4
1651611220000|2022-05-03 20:53:40|17.13|16.93|17.12|16.92|17.13|16.93|17.12|16.92|8
1651611230000|2022-05-03 20:53:50|17.13|16.93|17.13|16.93|17.13|16.93|17.12|16.92|3
1651611260000|2022-05-03 20:54:20|17.12|16.92|17.13|16.93|17.13|16.93|17.12|16.92|4
1651611270000|2022-05-03 20:54:30|17.12|16.92|17.13|16.93|17.13|16.93|17.12|16.92|2
1651611280000|2022-05-03 20:54:40|17.12|16.92|17.12|16.92|17.12|16.92|17.12|16.92|1
1651611400000|2022-05-03 20:56:40|17.13|16.93|17.13|16.93|17.13|16.93|17.13|16.93|1
1651611440000|2022-05-03 20:57:20|17.12|16.92|17.12|16.92|17.12|16.92|17.12|16.92|1
1651611450000|2022-05-03 20:57:30|17.13|16.93|17.12|16.92|17.13|16.93|17.12|16.92|2
1651611460000|2022-05-03 20:57:40|17.13|16.93|17.13|16.93|17.13|16.93|17.13|16.93|1
1651611560000|2022-05-03 20:59:20|17.14|16.94|17.14|16.94|17.14|16.94|17.14|16.94|1
1651611570000|2022-05-03 20:59:30|17.15|16.95|17.16|16.96|17.16|16.96|17.15|16.95|2
1651611580000|2022-05-03 20:59:40|17.17|16.97|17.2|17|17.2|17|17.17|16.97|12
1651611590000|2022-05-03 20:59:50|17.19|16.99|17.2|17|17.2|17|17.19|16.99|4
1651611600000|2022-05-03 21:00:00|17.19|16.99|17.2|17|17.2|17|17.19|16.99|2
1651611610000|2022-05-03 21:00:10|17.19|16.99|17.2|17|17.2|17|17.19|16.99|2
1651611620000|2022-05-03 21:00:20|17.21|17.01|17.21|17.01|17.21|17.01|17.2|17|3
1651611640000|2022-05-03 21:00:40|17.22|17.02|17.21|17.01|17.22|17.02|17.21|17.01|8
1651611660000|2022-05-03 21:01:00|17.22|17.02|17.22|17.02|17.22|17.02|17.22|17.02|1
1651611680000|2022-05-03 21:01:20|17.21|17.01|17.21|17.01|17.22|17.02|17.21|17.01|3
1651611720000|2022-05-03 21:02:00|17.2|17|17.2|17|17.2|17|17.2|17|1
1651611780000|2022-05-03 21:03:00|17.19|16.99|17.19|16.99|17.2|17|17.19|16.99|3
1651611900000|2022-05-03 21:05:00|17.18|16.98|17.16|16.96|17.18|16.98|17.16|16.96|3
1651611910000|2022-05-03 21:05:10|17.17|16.97|17.16|16.96|17.17|16.97|17.16|16.96|6
1651611930000|2022-05-03 21:05:30|17.15|16.95|17.16|16.96|17.16|16.96|17.15|16.95|2
1651611940000|2022-05-03 21:05:40|17.15|16.95|17.16|16.96|17.16|16.96|17.15|16.95|8
1651611950000|2022-05-03 21:05:50|17.15|16.95|17.16|16.96|17.16|16.96|17.15|16.95|8
1651611960000|2022-05-03 21:06:00|17.15|16.95|17.15|16.95|17.15|16.95|17.15|16.95|1
1651611980000|2022-05-03 21:06:20|17.14|16.94|17.14|16.94|17.14|16.94|17.14|16.94|1
1651612030000|2022-05-03 21:07:10|17.13|16.93|17.13|16.93|17.13|16.93|17.13|16.93|1
1651612040000|2022-05-03 21:07:20|17.14|16.94|17.14|16.94|17.14|16.94|17.13|16.93|5
1651612050000|2022-05-03 21:07:30|17.13|16.93|17.13|16.93|17.14|16.94|17.13|16.93|3
1651612140000|2022-05-03 21:09:00|17.14|16.94|17.13|16.93|17.14|16.94|17.13|16.93|2
1651612200000|2022-05-03 21:10:00|17.12|16.92|17.13|16.93|17.13|16.93|17.12|16.92|8
1651612210000|2022-05-03 21:10:10|17.12|16.92|17.13|16.93|17.13|16.93|17.12|16.92|4
1651612220000|2022-05-03 21:10:20|17.12|16.92|17.12|16.92|17.13|16.93|17.12|16.92|3
1651612230000|2022-05-03 21:10:30|17.13|16.93|17.13|16.93|17.13|16.93|17.12|16.92|3
1651612240000|2022-05-03 21:10:40|17.12|16.92|17.13|16.93|17.13|16.93|17.12|16.92|2
1651612280000|2022-05-03 21:11:20|17.14|16.94|17.13|16.93|17.14|16.94|17.13|16.93|2
1651612300000|2022-05-03 21:11:40|17.14|16.94|17.14|16.94|17.14|16.94|17.13|16.93|3
1651612340000|2022-05-03 21:12:20|17.15|16.95|17.14|16.94|17.15|16.95|17.14|16.94|4
1651612350000|2022-05-03 21:12:30|17.15|16.95|17.15|16.95|17.15|16.95|17.14|16.94|5
1651612360000|2022-05-03 21:12:40|17.16|16.96|17.16|16.96|17.16|16.96|17.16|16.96|1
1651612370000|2022-05-03 21:12:50|17.15|16.95|17.16|16.96|17.16|16.96|17.15|16.95|4
1651612380000|2022-05-03 21:13:00|17.17|16.97|17.18|16.98|17.19|16.99|17.17|16.97|6
1651612430000|2022-05-03 21:13:50|17.19|16.99|17.19|16.99|17.19|16.99|17.19|16.99|1
1651612450000|2022-05-03 21:14:10|17.2|17|17.2|17|17.2|17|17.2|17|1
1651612500000|2022-05-03 21:15:00|17.21|17.01|17.21|17.01|17.21|17.01|17.21|17.01|1
1651612580000|2022-05-03 21:16:20|17.22|17.02|17.22|17.02|17.22|17.02|17.21|17.01|3
1651612590000|2022-05-03 21:16:30|17.23|17.03|17.23|17.03|17.23|17.03|17.23|17.03|1
1651612620000|2022-05-03 21:17:00|17.24|17.04|17.24|17.04|17.24|17.04|17.24|17.04|1
1651612720000|2022-05-03 21:18:40|17.23|17.03|17.23|17.03|17.23|17.03|17.23|17.03|1
1651612750000|2022-05-03 21:19:10|17.24|17.04|17.24|17.04|17.24|17.04|17.24|17.04|1
1651612760000|2022-05-03 21:19:20|17.23|17.03|17.23|17.03|17.23|17.03|17.23|17.03|1
1651612780000|2022-05-03 21:19:40|17.24|17.04|17.24|17.04|17.24|17.04|17.23|17.03|3
1651612830000|2022-05-03 21:20:30|17.23|17.03|17.24|17.04|17.24|17.04|17.23|17.03|2
1651612920000|2022-05-03 21:22:00|17.23|17.03|17.23|17.03|17.23|17.03|17.23|17.03|1
1651612950000|2022-05-03 21:22:30|17.24|17.04|17.24|17.04|17.24|17.04|17.23|17.03|7
1651612980000|2022-05-03 21:23:00|17.25|17.05|17.25|17.05|17.25|17.05|17.25|17.05|1
1651613010000|2022-05-03 21:23:30|17.24|17.04|17.25|17.05|17.25|17.05|17.24|17.04|2
1651613050000|2022-05-03 21:24:10|17.24|17.04|17.24|17.04|17.24|17.04|17.24|17.04|1
1651613060000|2022-05-03 21:24:20|17.25|17.05|17.25|17.05|17.25|17.05|17.25|17.05|1
1651613070000|2022-05-03 21:24:30|17.24|17.04|17.25|17.05|17.25|17.05|17.24|17.04|2
1651613270000|2022-05-03 21:27:50|17.26|17.06|17.26|17.06|17.26|17.06|17.25|17.05|5
1651613290000|2022-05-03 21:28:10|17.27|17.07|17.27|17.07|17.27|17.07|17.26|17.06|3
1651613300000|2022-05-03 21:28:20|17.26|17.06|17.26|17.06|17.27|17.07|17.26|17.06|5
1651613310000|2022-05-03 21:28:30|17.25|17.05|17.24|17.04|17.25|17.05|17.24|17.04|12
1651613320000|2022-05-03 21:28:40|17.25|17.05|17.24|17.04|17.25|17.05|17.24|17.04|2
1651613400000|2022-05-03 21:30:00|17.25|17.05|17.25|17.05|17.25|17.05|17.25|17.05|1
1651613430000|2022-05-03 21:30:30|17.24|17.04|17.25|17.05|17.25|17.05|17.24|17.04|6
1651613440000|2022-05-03 21:30:40|17.24|17.04|17.24|17.04|17.25|17.05|17.24|17.04|7
1651613450000|2022-05-03 21:30:50|17.25|17.05|17.24|17.04|17.25|17.05|17.24|17.04|2
1651613490000|2022-05-03 21:31:30|17.23|17.03|17.24|17.04|17.24|17.04|17.23|17.03|8
1651613500000|2022-05-03 21:31:40|17.23|17.03|17.23|17.03|17.23|17.03|17.23|17.03|1
1651613580000|2022-05-03 21:33:00|17.22|17.02|17.22|17.02|17.23|17.03|17.22|17.02|7
1651613590000|2022-05-03 21:33:10|17.23|17.03|17.22|17.02|17.23|17.03|17.22|17.02|10
1651613600000|2022-05-03 21:33:20|17.23|17.03|17.22|17.02|17.23|17.03|17.22|17.02|4
1651613670000|2022-05-03 21:34:30|17.23|17.03|17.23|17.03|17.23|17.03|17.22|17.02|3
1651613700000|2022-05-03 21:35:00|17.22|17.02|17.22|17.02|17.22|17.02|17.22|17.02|1
1651613710000|2022-05-03 21:35:10|17.23|17.03|17.22|17.02|17.23|17.03|17.22|17.02|2
1651613760000|2022-05-03 21:36:00|17.21|17.01|17.22|17.02|17.22|17.02|17.21|17.01|4
1651613780000|2022-05-03 21:36:20|17.21|17.01|17.22|17.02|17.22|17.02|17.21|17.01|2
1651613850000|2022-05-03 21:37:30|17.21|17.01|17.21|17.01|17.21|17.01|17.21|17.01|1
1651613860000|2022-05-03 21:37:40|17.22|17.02|17.21|17.01|17.22|17.02|17.21|17.01|2
1651613870000|2022-05-03 21:37:50|17.22|17.02|17.22|17.02|17.22|17.02|17.21|17.01|5
1651613880000|2022-05-03 21:38:00|17.21|17.01|17.21|17.01|17.22|17.02|17.21|17.01|5
1651613890000|2022-05-03 21:38:10|17.22|17.02|17.21|17.01|17.22|17.02|17.21|17.01|2
1651613900000|2022-05-03 21:38:20|17.2|17|17.21|17.01|17.21|17.01|17.2|17|2
1651613910000|2022-05-03 21:38:30|17.2|17|17.2|17|17.2|17|17.2|17|1
1651613940000|2022-05-03 21:39:00|17.21|17.01|17.21|17.01|17.21|17.01|17.21|17.01|1
1651613970000|2022-05-03 21:39:30|17.2|17|17.21|17.01|17.21|17.01|17.2|17|2
1651613980000|2022-05-03 21:39:40|17.2|17|17.2|17|17.21|17.01|17.2|17|3
1651614030000|2022-05-03 21:40:30|17.21|17.01|17.21|17.01|17.21|17.01|17.2|17|3
1651614120000|2022-05-03 21:42:00|17.22|17.02|17.22|17.02|17.22|17.02|17.22|17.02|1
1651614130000|2022-05-03 21:42:10|17.21|17.01|17.22|17.02|17.22|17.02|17.21|17.01|2
1651614140000|2022-05-03 21:42:20|17.21|17.01|17.21|17.01|17.22|17.02|17.21|17.01|7
1651614150000|2022-05-03 21:42:30|17.22|17.02|17.22|17.02|17.22|17.02|17.22|17.02|1
1651614190000|2022-05-03 21:43:10|17.23|17.03|17.23|17.03|17.23|17.03|17.23|17.03|1
1651614230000|2022-05-03 21:43:50|17.22|17.02|17.22|17.02|17.23|17.03|17.22|17.02|7
1651614250000|2022-05-03 21:44:10|17.23|17.03|17.23|17.03|17.23|17.03|17.23|17.03|1
1651614260000|2022-05-03 21:44:20|17.22|17.02|17.22|17.02|17.22|17.02|17.22|17.02|1
1651614320000|2022-05-03 21:45:20|17.23|17.03|17.23|17.03|17.23|17.03|17.22|17.02|5
1651614330000|2022-05-03 21:45:30|17.22|17.02|17.22|17.02|17.23|17.03|17.22|17.02|3
1651614380000|2022-05-03 21:46:20|17.23|17.03|17.22|17.02|17.23|17.03|17.22|17.02|2
1651614390000|2022-05-03 21:46:30|17.23|17.03|17.23|17.03|17.23|17.03|17.23|17.03|1
1651614400000|2022-05-03 21:46:40|17.22|17.02|17.23|17.03|17.23|17.03|17.22|17.02|4
1651614480000|2022-05-03 21:48:00|17.24|17.04|17.24|17.04|17.24|17.04|17.24|17.04|1
1651614540000|2022-05-03 21:49:00|17.25|17.05|17.25|17.05|17.25|17.05|17.25|17.05|1
1651614580000|2022-05-03 21:49:40|17.26|17.06|17.26|17.06|17.26|17.06|17.25|17.05|3
1651614600000|2022-05-03 21:50:00|17.25|17.05|17.26|17.06|17.26|17.06|17.25|17.05|2
1651614610000|2022-05-03 21:50:10|17.25|17.05|17.26|17.06|17.26|17.06|17.25|17.05|8
1651614620000|2022-05-03 21:50:20|17.25|17.05|17.25|17.05|17.25|17.05|17.25|17.05|1
1651614640000|2022-05-03 21:50:40|17.26|17.06|17.25|17.05|17.26|17.06|17.25|17.05|4
1651614660000|2022-05-03 21:51:00|17.26|17.06|17.26|17.06|17.26|17.06|17.25|17.05|5
1651614670000|2022-05-03 21:51:10|17.25|17.05|17.25|17.05|17.26|17.06|17.25|17.05|13
1651614790000|2022-05-03 21:53:10|17.24|17.04|17.25|17.05|17.25|17.05|17.24|17.04|2
1651614800000|2022-05-03 21:53:20|17.24|17.04|17.25|17.05|17.25|17.05|17.24|17.04|8
1651614810000|2022-05-03 21:53:30|17.26|17.06|17.26|17.06|17.26|17.06|17.25|17.05|3
1651614840000|2022-05-03 21:54:00|17.25|17.05|17.26|17.06|17.26|17.06|17.25|17.05|2
1651614910000|2022-05-03 21:55:10|17.25|17.05|17.25|17.05|17.25|17.05|17.25|17.05|1
1651614930000|2022-05-03 21:55:30|17.26|17.06|17.26|17.06|17.26|17.06|17.26|17.06|1
1651614940000|2022-05-03 21:55:40|17.27|17.07|17.26|17.06|17.27|17.07|17.26|17.06|2
1651614950000|2022-05-03 21:55:50|17.27|17.07|17.26|17.06|17.27|17.07|17.26|17.06|2
1651614960000|2022-05-03 21:56:00|17.27|17.07|17.27|17.07|17.27|17.07|17.27|17.07|1
1651614980000|2022-05-03 21:56:20|17.28|17.08|17.28|17.08|17.28|17.08|17.28|17.08|1
1651615080000|2022-05-03 21:58:00|17.29|17.09|17.28|17.08|17.29|17.09|17.28|17.08|2
1651615090000|2022-05-03 21:58:10|17.29|17.09|17.29|17.09|17.29|17.09|17.29|17.09|1
1651615120000|2022-05-03 21:58:40|17.28|17.08|17.29|17.09|17.29|17.09|17.28|17.08|2
1651615200000|2022-05-03 22:00:00|17.28|17.08|17.28|17.08|17.29|17.09|17.28|17.08|3
1651615220000|2022-05-03 22:00:20|17.29|17.09|17.29|17.09|17.29|17.09|17.28|17.08|5
1651615230000|2022-05-03 22:00:30|17.28|17.08|17.29|17.09|17.29|17.09|17.28|17.08|6
1651615240000|2022-05-03 22:00:40|17.28|17.08|17.28|17.08|17.29|17.09|17.28|17.08|9
1651615260000|2022-05-03 22:01:00|17.27|17.07|17.27|17.07|17.27|17.07|17.27|17.07|1
1651615270000|2022-05-03 22:01:10|17.28|17.08|17.28|17.08|17.28|17.08|17.28|17.08|1
1651615480000|2022-05-03 22:04:40|17.27|17.07|17.27|17.07|17.27|17.07|17.27|17.07|1
1651615500000|2022-05-03 22:05:00|17.26|17.06|17.27|17.07|17.27|17.07|17.26|17.06|2
1651615510000|2022-05-03 22:05:10|17.26|17.06|17.26|17.06|17.26|17.06|17.26|17.06|1
1651615550000|2022-05-03 22:05:50|17.25|17.05|17.25|17.05|17.25|17.05|17.25|17.05|1
1651615560000|2022-05-03 22:06:00|17.24|17.04|17.24|17.04|17.25|17.05|17.24|17.04|3
1651615690000|2022-05-03 22:08:10|17.25|17.05|17.24|17.04|17.25|17.05|17.24|17.04|2
1651615930000|2022-05-03 22:12:10|17.23|17.03|17.24|17.04|17.24|17.04|17.23|17.03|2
1651615980000|2022-05-03 22:13:00|17.25|17.05|17.24|17.04|17.25|17.05|17.24|17.04|2
1651616140000|2022-05-03 22:15:40|17.25|17.05|17.25|17.05|17.25|17.05|17.25|17.05|1
1651616150000|2022-05-03 22:15:50|17.26|17.06|17.26|17.06|17.26|17.06|17.26|17.06|1
1651616170000|2022-05-03 22:16:10|17.27|17.07|17.29|17.09|17.29|17.09|17.27|17.07|5
1651616190000|2022-05-03 22:16:30|17.3|17.1|17.29|17.09|17.3|17.1|17.29|17.09|2
1651616200000|2022-05-03 22:16:40|17.3|17.1|17.3|17.1|17.3|17.1|17.29|17.09|3
1651616210000|2022-05-03 22:16:50|17.29|17.09|17.29|17.09|17.3|17.1|17.29|17.09|3
1651616220000|2022-05-03 22:17:00|17.3|17.1|17.3|17.1|17.3|17.1|17.3|17.1|1
1651616230000|2022-05-03 22:17:10|17.29|17.09|17.3|17.1|17.3|17.1|17.29|17.09|2
1651616240000|2022-05-03 22:17:20|17.29|17.09|17.29|17.09|17.29|17.09|17.29|17.09|1
1651616280000|2022-05-03 22:18:00|17.3|17.1|17.3|17.1|17.3|17.1|17.3|17.1|1
1651616290000|2022-05-03 22:18:10|17.29|17.09|17.29|17.09|17.29|17.09|17.29|17.09|1
1651616360000|2022-05-03 22:19:20|17.3|17.1|17.3|17.1|17.3|17.1|17.29|17.09|3
1651616440000|2022-05-03 22:20:40|17.31|17.11|17.31|17.11|17.31|17.11|17.31|17.11|1
1651616480000|2022-05-03 22:21:20|17.32|17.12|17.32|17.12|17.32|17.12|17.32|17.12|1
1651616490000|2022-05-03 22:21:30|17.33|17.13|17.34|17.14|17.35|17.15|17.33|17.13|6
1651616520000|2022-05-03 22:22:00|17.33|17.13|17.34|17.14|17.34|17.14|17.33|17.13|2
1651616550000|2022-05-03 22:22:30|17.35|17.15|17.35|17.15|17.35|17.15|17.35|17.15|1
1651616560000|2022-05-03 22:22:40|17.34|17.14|17.34|17.14|17.35|17.15|17.34|17.14|3
1651616570000|2022-05-03 22:22:50|17.35|17.15|17.35|17.15|17.35|17.15|17.34|17.14|3
1651616660000|2022-05-03 22:24:20|17.36|17.16|17.37|17.17|17.37|17.17|17.36|17.16|4
1651616700000|2022-05-03 22:25:00|17.36|17.16|17.36|17.16|17.36|17.16|17.36|17.16|1
1651616720000|2022-05-03 22:25:20|17.35|17.15|17.36|17.16|17.36|17.16|17.35|17.15|2
1651616730000|2022-05-03 22:25:30|17.35|17.15|17.36|17.16|17.36|17.16|17.35|17.15|4
1651616750000|2022-05-03 22:25:50|17.37|17.17|17.37|17.17|17.37|17.17|17.37|17.17|1
1651616780000|2022-05-03 22:26:20|17.38|17.18|17.37|17.17|17.38|17.18|17.37|17.17|2
1651616790000|2022-05-03 22:26:30|17.36|17.16|17.37|17.17|17.37|17.17|17.36|17.16|6
1651616800000|2022-05-03 22:26:40|17.36|17.16|17.37|17.17|17.37|17.17|17.36|17.16|2
1651616900000|2022-05-03 22:28:20|17.36|17.16|17.36|17.16|17.37|17.17|17.36|17.16|3
1651616910000|2022-05-03 22:28:30|17.37|17.17|17.37|17.17|17.37|17.17|17.37|17.17|1
1651616920000|2022-05-03 22:28:40|17.36|17.16|17.36|17.16|17.37|17.17|17.36|17.16|5
1651616930000|2022-05-03 22:28:50|17.37|17.17|17.36|17.16|17.37|17.17|17.36|17.16|4
1651616980000|2022-05-03 22:29:40|17.37|17.17|17.37|17.17|17.37|17.17|17.36|17.16|3
1651616990000|2022-05-03 22:29:50|17.36|17.16|17.37|17.17|17.37|17.17|17.36|17.16|6
1651617000000|2022-05-03 22:30:00|17.36|17.16|17.36|17.16|17.37|17.17|17.36|17.16|9
1651617020000|2022-05-03 22:30:20|17.37|17.17|17.37|17.17|17.37|17.17|17.36|17.16|3
1651617030000|2022-05-03 22:30:30|17.36|17.16|17.37|17.17|17.37|17.17|17.36|17.16|8
1651617040000|2022-05-03 22:30:40|17.36|17.16|17.37|17.17|17.37|17.17|17.36|17.16|2
1651617050000|2022-05-03 22:30:50|17.36|17.16|17.37|17.17|17.37|17.17|17.36|17.16|2
1651617060000|2022-05-03 22:31:00|17.36|17.16|17.36|17.16|17.36|17.16|17.36|17.16|1
1651617090000|2022-05-03 22:31:30|17.35|17.15|17.35|17.15|17.35|17.15|17.35|17.15|1
1651617200000|2022-05-03 22:33:20|17.36|17.16|17.36|17.16|17.36|17.16|17.36|17.16|1
1651617220000|2022-05-03 22:33:40|17.35|17.15|17.35|17.15|17.36|17.16|17.35|17.15|3
1651617250000|2022-05-03 22:34:10|17.34|17.14|17.34|17.14|17.35|17.15|17.34|17.14|5
1651617260000|2022-05-03 22:34:20|17.35|17.15|17.35|17.15|17.35|17.15|17.35|17.15|1
1651617330000|2022-05-03 22:35:30|17.34|17.14|17.35|17.15|17.35|17.15|17.34|17.14|2
1651617470000|2022-05-03 22:37:50|17.34|17.14|17.34|17.14|17.34|17.14|17.34|17.14|1
1651617490000|2022-05-03 22:38:10|17.33|17.13|17.34|17.14|17.34|17.14|17.33|17.13|2
1651617520000|2022-05-03 22:38:40|17.35|17.15|17.35|17.15|17.35|17.15|17.34|17.14|3
1651617560000|2022-05-03 22:39:20|17.36|17.16|17.35|17.15|17.36|17.16|17.35|17.15|6
1651617590000|2022-05-03 22:39:50|17.34|17.14|17.34|17.14|17.35|17.15|17.34|17.14|5
1651617640000|2022-05-03 22:40:40|17.33|17.13|17.33|17.13|17.34|17.14|17.33|17.13|9
1651617650000|2022-05-03 22:40:50|17.34|17.14|17.34|17.14|17.34|17.14|17.33|17.13|5
1651617720000|2022-05-03 22:42:00|17.33|17.13|17.32|17.12|17.34|17.14|17.32|17.12|4
1651617730000|2022-05-03 22:42:10|17.33|17.13|17.31|17.11|17.33|17.13|17.31|17.11|3
1651617770000|2022-05-03 22:42:50|17.32|17.12|17.31|17.11|17.32|17.12|17.31|17.11|4
1651617780000|2022-05-03 22:43:00|17.32|17.12|17.32|17.12|17.32|17.12|17.31|17.11|7
1651617800000|2022-05-03 22:43:20|17.33|17.13|17.33|17.13|17.33|17.13|17.33|17.13|1
1651617820000|2022-05-03 22:43:40|17.34|17.14|17.33|17.13|17.34|17.14|17.33|17.13|2
1651617870000|2022-05-03 22:44:30|17.32|17.12|17.32|17.12|17.32|17.12|17.32|17.12|1
1651617880000|2022-05-03 22:44:40|17.33|17.13|17.32|17.12|17.33|17.13|17.32|17.12|2
1651617920000|2022-05-03 22:45:20|17.31|17.11|17.31|17.11|17.32|17.12|17.31|17.11|3
1651617930000|2022-05-03 22:45:30|17.3|17.1|17.31|17.11|17.31|17.11|17.3|17.1|2
1651617940000|2022-05-03 22:45:40|17.32|17.12|17.32|17.12|17.32|17.12|17.31|17.11|3
1651617950000|2022-05-03 22:45:50|17.31|17.11|17.31|17.11|17.32|17.12|17.31|17.11|5
1651617960000|2022-05-03 22:46:00|17.32|17.12|17.31|17.11|17.32|17.12|17.31|17.11|2
1651618030000|2022-05-03 22:47:10|17.3|17.1|17.3|17.1|17.31|17.11|17.3|17.1|3
1651618040000|2022-05-03 22:47:20|17.31|17.11|17.3|17.1|17.31|17.11|17.3|17.1|2
1651618130000|2022-05-03 22:48:50|17.29|17.09|17.29|17.09|17.3|17.1|17.29|17.09|5
1651618140000|2022-05-03 22:49:00|17.3|17.1|17.3|17.1|17.3|17.1|17.3|17.1|1
1651618200000|2022-05-03 22:50:00|17.29|17.09|17.29|17.09|17.3|17.1|17.29|17.09|3
1651618210000|2022-05-03 22:50:10|17.3|17.1|17.3|17.1|17.3|17.1|17.29|17.09|9
1651618220000|2022-05-03 22:50:20|17.29|17.09|17.3|17.1|17.3|17.1|17.29|17.09|2
1651618230000|2022-05-03 22:50:30|17.29|17.09|17.29|17.09|17.3|17.1|17.29|17.09|3
1651618250000|2022-05-03 22:50:50|17.3|17.1|17.3|17.1|17.3|17.1|17.3|17.1|1
1651618280000|2022-05-03 22:51:20|17.29|17.09|17.29|17.09|17.29|17.09|17.29|17.09|1
1651618310000|2022-05-03 22:51:50|17.3|17.1|17.3|17.1|17.3|17.1|17.29|17.09|13
1651618320000|2022-05-03 22:52:00|17.29|17.09|17.3|17.1|17.3|17.1|17.29|17.09|2
1651618350000|2022-05-03 22:52:30|17.29|17.09|17.3|17.1|17.3|17.1|17.29|17.09|2
1651618380000|2022-05-03 22:53:00|17.29|17.09|17.29|17.09|17.29|17.09|17.29|17.09|1
1651618420000|2022-05-03 22:53:40|17.28|17.08|17.28|17.08|17.28|17.08|17.28|17.08|1
1651618450000|2022-05-03 22:54:10|17.29|17.09|17.29|17.09|17.29|17.09|17.28|17.08|3
1651618490000|2022-05-03 22:54:50|17.3|17.1|17.3|17.1|17.3|17.1|17.29|17.09|3
1651618500000|2022-05-03 22:55:00|17.29|17.09|17.29|17.09|17.3|17.1|17.29|17.09|7
1651618520000|2022-05-03 22:55:20|17.3|17.1|17.29|17.09|17.3|17.1|17.29|17.09|6
1651618580000|2022-05-03 22:56:20|17.28|17.08|17.28|17.08|17.29|17.09|17.28|17.08|3
1651618630000|2022-05-03 22:57:10|17.29|17.09|17.29|17.09|17.29|17.09|17.29|17.09|1
1651618640000|2022-05-03 22:57:20|17.28|17.08|17.28|17.08|17.28|17.08|17.28|17.08|1
1651618710000|2022-05-03 22:58:30|17.27|17.07|17.27|17.07|17.27|17.07|17.27|17.07|1
1651618740000|2022-05-03 22:59:00|17.28|17.08|17.27|17.07|17.28|17.08|17.27|17.07|2
1651618770000|2022-05-03 22:59:30|17.26|17.06|17.26|17.06|17.27|17.07|17.26|17.06|3
1651618790000|2022-05-03 22:59:50|17.27|17.07|17.27|17.07|17.27|17.07|17.27|17.07|1
1651618800000|2022-05-03 23:00:00|17.26|17.06|17.27|17.07|17.27|17.07|17.26|17.06|14
1651618810000|2022-05-03 23:00:10|17.26|17.06|17.27|17.07|17.27|17.07|17.26|17.06|2
1651618840000|2022-05-03 23:00:40|17.28|17.08|17.27|17.07|17.28|17.08|17.26|17.06|4
1651618860000|2022-05-03 23:01:00|17.26|17.06|17.26|17.06|17.26|17.06|17.26|17.06|1
1651618890000|2022-05-03 23:01:30|17.25|17.05|17.25|17.05|17.26|17.06|17.25|17.05|5
1651618920000|2022-05-03 23:02:00|17.26|17.06|17.26|17.06|17.26|17.06|17.25|17.05|3
1651618930000|2022-05-03 23:02:10|17.25|17.05|17.26|17.06|17.26|17.06|17.25|17.05|10
1651618940000|2022-05-03 23:02:20|17.25|17.05|17.26|17.06|17.26|17.06|17.25|17.05|6
1651618960000|2022-05-03 23:02:40|17.25|17.05|17.25|17.05|17.26|17.06|17.25|17.05|3
1651618980000|2022-05-03 23:03:00|17.26|17.06|17.26|17.06|17.26|17.06|17.26|17.06|1
1651619000000|2022-05-03 23:03:20|17.25|17.05|17.26|17.06|17.26|17.06|17.25|17.05|6
1651619030000|2022-05-03 23:03:50|17.25|17.05|17.25|17.05|17.25|17.05|17.25|17.05|1
1651619070000|2022-05-03 23:04:30|17.26|17.06|17.26|17.06|17.26|17.06|17.26|17.06|1
1651619080000|2022-05-03 23:04:40|17.25|17.05|17.25|17.05|17.25|17.05|17.25|17.05|1
1651619090000|2022-05-03 23:04:50|17.24|17.04|17.24|17.04|17.24|17.04|17.24|17.04|1
1651619110000|2022-05-03 23:05:10|17.25|17.05|17.25|17.05|17.25|17.05|17.25|17.05|1
1651619160000|2022-05-03 23:06:00|17.24|17.04|17.24|17.04|17.25|17.05|17.24|17.04|5
1651619180000|2022-05-03 23:06:20|17.25|17.05|17.25|17.05|17.25|17.05|17.24|17.04|3
1651619250000|2022-05-03 23:07:30|17.24|17.04|17.24|17.04|17.24|17.04|17.24|17.04|1
1651619260000|2022-05-03 23:07:40|17.25|17.05|17.25|17.05|17.25|17.05|17.25|17.05|1
1651619300000|2022-05-03 23:08:20|17.24|17.04|17.24|17.04|17.25|17.05|17.24|17.04|3
1651619320000|2022-05-03 23:08:40|17.23|17.03|17.24|17.04|17.24|17.04|17.23|17.03|2
1651619330000|2022-05-03 23:08:50|17.23|17.03|17.23|17.03|17.23|17.03|17.23|17.03|1
1651619350000|2022-05-03 23:09:10|17.22|17.02|17.22|17.02|17.22|17.02|17.22|17.02|1
1651619360000|2022-05-03 23:09:20|17.21|17.01|17.21|17.01|17.22|17.02|17.21|17.01|5
1651619420000|2022-05-03 23:10:20|17.2|17|17.2|17|17.21|17.01|17.2|17|3
1651619430000|2022-05-03 23:10:30|17.19|16.99|17.2|17|17.2|17|17.19|16.99|2
1651619440000|2022-05-03 23:10:40|17.19|16.99|17.2|17|17.2|17|17.19|16.99|2
1651619450000|2022-05-03 23:10:50|17.21|17.01|17.21|17.01|17.22|17.02|17.2|17|5
1651619460000|2022-05-03 23:11:00|17.22|17.02|17.23|17.03|17.23|17.03|17.21|17.01|12
1651619480000|2022-05-03 23:11:20|17.22|17.02|17.23|17.03|17.23|17.03|17.22|17.02|4
1651619490000|2022-05-03 23:11:30|17.22|17.02|17.22|17.02|17.23|17.03|17.22|17.02|5
1651619500000|2022-05-03 23:11:40|17.23|17.03|17.22|17.02|17.23|17.03|17.22|17.02|4
1651619510000|2022-05-03 23:11:50|17.23|17.03|17.23|17.03|17.23|17.03|17.22|17.02|5
1651619520000|2022-05-03 23:12:00|17.22|17.02|17.23|17.03|17.23|17.03|17.22|17.02|2
1651619560000|2022-05-03 23:12:40|17.24|17.04|17.23|17.03|17.24|17.04|17.23|17.03|4
1651619590000|2022-05-03 23:13:10|17.24|17.04|17.23|17.03|17.24|17.04|17.23|17.03|4
1651619620000|2022-05-03 23:13:40|17.22|17.02|17.23|17.03|17.23|17.03|17.22|17.02|2
1651619630000|2022-05-03 23:13:50|17.22|17.02|17.22|17.02|17.23|17.03|17.22|17.02|5
1651619660000|2022-05-03 23:14:20|17.21|17.01|17.22|17.02|17.22|17.02|17.21|17.01|4
1651619710000|2022-05-03 23:15:10|17.23|17.03|17.23|17.03|17.23|17.03|17.23|17.03|1
1651619720000|2022-05-03 23:15:20|17.22|17.02|17.22|17.02|17.22|17.02|17.22|17.02|1
1651619760000|2022-05-03 23:16:00|17.23|17.03|17.23|17.03|17.23|17.03|17.23|17.03|1
1651619780000|2022-05-03 23:16:20|17.22|17.02|17.22|17.02|17.23|17.03|17.22|17.02|3
1651619790000|2022-05-03 23:16:30|17.23|17.03|17.22|17.02|17.23|17.03|17.22|17.02|2
1651619890000|2022-05-03 23:18:10|17.23|17.03|17.23|17.03|17.23|17.03|17.23|17.03|1
1651619950000|2022-05-03 23:19:10|17.22|17.02|17.22|17.02|17.23|17.03|17.22|17.02|3
1651619980000|2022-05-03 23:19:40|17.23|17.03|17.23|17.03|17.23|17.03|17.22|17.02|3
1651620010000|2022-05-03 23:20:10|17.22|17.02|17.23|17.03|17.23|17.03|17.22|17.02|4
1651620020000|2022-05-03 23:20:20|17.24|17.04|17.23|17.03|17.24|17.04|17.23|17.03|2
1651620050000|2022-05-03 23:20:50|17.24|17.04|17.24|17.04|17.24|17.04|17.24|17.04|1
1651620070000|2022-05-03 23:21:10|17.23|17.03|17.23|17.03|17.23|17.03|17.23|17.03|1
1651620140000|2022-05-03 23:22:20|17.22|17.02|17.22|17.02|17.23|17.03|17.22|17.02|7
1651620180000|2022-05-03 23:23:00|17.23|17.03|17.23|17.03|17.23|17.03|17.23|17.03|1
1651620200000|2022-05-03 23:23:20|17.22|17.02|17.22|17.02|17.22|17.02|17.22|17.02|1
1651620210000|2022-05-03 23:23:30|17.23|17.03|17.22|17.02|17.23|17.03|17.22|17.02|2
1651620230000|2022-05-03 23:23:50|17.23|17.03|17.23|17.03|17.23|17.03|17.23|17.03|1
1651620270000|2022-05-03 23:24:30|17.22|17.02|17.22|17.02|17.23|17.03|17.22|17.02|3
1651620300000|2022-05-03 23:25:00|17.21|17.01|17.21|17.01|17.22|17.02|17.21|17.01|3
1651620340000|2022-05-03 23:25:40|17.22|17.02|17.22|17.02|17.22|17.02|17.22|17.02|1
1651620350000|2022-05-03 23:25:50|17.21|17.01|17.22|17.02|17.22|17.02|17.21|17.01|2
1651620370000|2022-05-03 23:26:10|17.23|17.03|17.23|17.03|17.23|17.03|17.22|17.02|3
1651620380000|2022-05-03 23:26:20|17.22|17.02|17.23|17.03|17.23|17.03|17.22|17.02|4
1651620390000|2022-05-03 23:26:30|17.24|17.04|17.24|17.04|17.24|17.04|17.24|17.04|1
1651620410000|2022-05-03 23:26:50|17.23|17.03|17.24|17.04|17.24|17.04|17.23|17.03|8
1651620420000|2022-05-03 23:27:00|17.23|17.03|17.23|17.03|17.23|17.03|17.23|17.03|1
1651620430000|2022-05-03 23:27:10|17.24|17.04|17.23|17.03|17.24|17.04|17.23|17.03|8
1651620450000|2022-05-03 23:27:30|17.24|17.04|17.24|17.04|17.24|17.04|17.23|17.03|5
1651620460000|2022-05-03 23:27:40|17.23|17.03|17.23|17.03|17.24|17.04|17.23|17.03|3
1651620480000|2022-05-03 23:28:00|17.22|17.02|17.22|17.02|17.23|17.03|17.22|17.02|5
1651620580000|2022-05-03 23:29:40|17.23|17.03|17.23|17.03|17.23|17.03|17.23|17.03|1
1651620620000|2022-05-03 23:30:20|17.24|17.04|17.24|17.04|17.24|17.04|17.23|17.03|3
1651620640000|2022-05-03 23:30:40|17.23|17.03|17.23|17.03|17.23|17.03|17.23|17.03|1
1651620690000|2022-05-03 23:31:30|17.22|17.02|17.22|17.02|17.23|17.03|17.22|17.02|3
1651620700000|2022-05-03 23:31:40|17.21|17.01|17.21|17.01|17.22|17.02|17.21|17.01|5
1651620740000|2022-05-03 23:32:20|17.2|17|17.2|17|17.2|17|17.2|17|1
1651620790000|2022-05-03 23:33:10|17.21|17.01|17.21|17.01|17.21|17.01|17.2|17|3
1651620800000|2022-05-03 23:33:20|17.22|17.02|17.22|17.02|17.22|17.02|17.22|17.02|1
1651620810000|2022-05-03 23:33:30|17.23|17.03|17.23|17.03|17.23|17.03|17.22|17.02|3
1651620860000|2022-05-03 23:34:20|17.22|17.02|17.23|17.03|17.23|17.03|17.22|17.02|2
1651620870000|2022-05-03 23:34:30|17.22|17.02|17.22|17.02|17.23|17.03|17.22|17.02|11
1651620880000|2022-05-03 23:34:40|17.23|17.03|17.22|17.02|17.23|17.03|17.22|17.02|12
1651620890000|2022-05-03 23:34:50|17.23|17.03|17.23|17.03|17.23|17.03|17.22|17.02|15
1651620910000|2022-05-03 23:35:10|17.22|17.02|17.23|17.03|17.23|17.03|17.22|17.02|2
1651620920000|2022-05-03 23:35:20|17.22|17.02|17.22|17.02|17.22|17.02|17.22|17.02|1
1651620970000|2022-05-03 23:36:10|17.23|17.03|17.23|17.03|17.23|17.03|17.23|17.03|1
1651620980000|2022-05-03 23:36:20|17.24|17.04|17.24|17.04|17.24|17.04|17.23|17.03|5
1651621000000|2022-05-03 23:36:40|17.23|17.03|17.24|17.04|17.25|17.05|17.23|17.03|8
1651621010000|2022-05-03 23:36:50|17.25|17.05|17.24|17.04|17.25|17.05|17.24|17.04|2
1651621120000|2022-05-03 23:38:40|17.23|17.03|17.24|17.04|17.24|17.04|17.23|17.03|2
1651621130000|2022-05-03 23:38:50|17.23|17.03|17.24|17.04|17.24|17.04|17.23|17.03|14
1651621140000|2022-05-03 23:39:00|17.23|17.03|17.24|17.04|17.24|17.04|17.23|17.03|2
1651621160000|2022-05-03 23:39:20|17.23|17.03|17.24|17.04|17.24|17.04|17.23|17.03|6
1651621190000|2022-05-03 23:39:50|17.25|17.05|17.26|17.06|17.26|17.06|17.25|17.05|4
1651621240000|2022-05-03 23:40:40|17.25|17.05|17.26|17.06|17.26|17.06|17.25|17.05|2
1651621250000|2022-05-03 23:40:50|17.25|17.05|17.25|17.05|17.25|17.05|17.25|17.05|1
1651621260000|2022-05-03 23:41:00|17.26|17.06|17.25|17.05|17.26|17.06|17.25|17.05|2
1651621270000|2022-05-03 23:41:10|17.26|17.06|17.25|17.05|17.26|17.06|17.25|17.05|4
1651621350000|2022-05-03 23:42:30|17.26|17.06|17.25|17.05|17.26|17.06|17.25|17.05|2
1651621380000|2022-05-03 23:43:00|17.26|17.06|17.26|17.06|17.26|17.06|17.26|17.06|1
1651621430000|2022-05-03 23:43:50|17.25|17.05|17.25|17.05|17.26|17.06|17.25|17.05|7
1651621440000|2022-05-03 23:44:00|17.26|17.06|17.26|17.06|17.26|17.06|17.26|17.06|1
1651621460000|2022-05-03 23:44:20|17.25|17.05|17.25|17.05|17.25|17.05|17.25|17.05|1
1651621470000|2022-05-03 23:44:30|17.26|17.06|17.25|17.05|17.26|17.06|17.25|17.05|6
1651621540000|2022-05-03 23:45:40|17.26|17.06|17.26|17.06|17.26|17.06|17.26|17.06|1
1651621550000|2022-05-03 23:45:50|17.27|17.07|17.27|17.07|17.27|17.07|17.26|17.06|5
1651621570000|2022-05-03 23:46:10|17.28|17.08|17.28|17.08|17.28|17.08|17.28|17.08|1
1651621620000|2022-05-03 23:47:00|17.27|17.07|17.27|17.07|17.28|17.08|17.27|17.07|3
1651621630000|2022-05-03 23:47:10|17.28|17.08|17.27|17.07|17.28|17.08|17.27|17.07|6
1651621650000|2022-05-03 23:47:30|17.26|17.06|17.27|17.07|17.27|17.07|17.26|17.06|2
1651621660000|2022-05-03 23:47:40|17.26|17.06|17.27|17.07|17.27|17.07|17.26|17.06|4
1651621670000|2022-05-03 23:47:50|17.26|17.06|17.26|17.06|17.27|17.07|17.26|17.06|7
1651621700000|2022-05-03 23:48:20|17.27|17.07|17.3|17.1|17.3|17.1|17.27|17.07|4
1651621710000|2022-05-03 23:48:30|17.31|17.11|17.32|17.12|17.32|17.12|17.31|17.11|2
1651621720000|2022-05-03 23:48:40|17.33|17.13|17.32|17.12|17.33|17.13|17.32|17.12|6
1651621730000|2022-05-03 23:48:50|17.33|17.13|17.33|17.13|17.33|17.13|17.32|17.12|3
1651621740000|2022-05-03 23:49:00|17.32|17.12|17.32|17.12|17.33|17.13|17.32|17.12|3
1651621750000|2022-05-03 23:49:10|17.31|17.11|17.32|17.12|17.32|17.12|17.31|17.11|4
1651621760000|2022-05-03 23:49:20|17.33|17.13|17.31|17.11|17.33|17.13|17.31|17.11|10
1651621770000|2022-05-03 23:49:30|17.32|17.12|17.32|17.12|17.32|17.12|17.31|17.11|5
1651621780000|2022-05-03 23:49:40|17.31|17.11|17.32|17.12|17.32|17.12|17.31|17.11|10
1651621790000|2022-05-03 23:49:50|17.33|17.13|17.31|17.11|17.33|17.13|17.31|17.11|3
1651621800000|2022-05-03 23:50:00|17.32|17.12|17.32|17.12|17.32|17.12|17.32|17.12|1
1651621810000|2022-05-03 23:50:10|17.33|17.13|17.32|17.12|17.33|17.13|17.32|17.12|4
1651621850000|2022-05-03 23:50:50|17.33|17.13|17.33|17.13|17.33|17.13|17.32|17.12|7
1651621860000|2022-05-03 23:51:00|17.32|17.12|17.32|17.12|17.33|17.13|17.32|17.12|5
1651621880000|2022-05-03 23:51:20|17.31|17.11|17.32|17.12|17.32|17.12|17.31|17.11|2
1651621890000|2022-05-03 23:51:30|17.31|17.11|17.32|17.12|17.32|17.12|17.31|17.11|4
1651621920000|2022-05-03 23:52:00|17.33|17.13|17.32|17.12|17.33|17.13|17.32|17.12|2
1651621930000|2022-05-03 23:52:10|17.31|17.11|17.31|17.11|17.32|17.12|17.31|17.11|3
1651621940000|2022-05-03 23:52:20|17.32|17.12|17.31|17.11|17.32|17.12|17.31|17.11|8
1651621950000|2022-05-03 23:52:30|17.32|17.12|17.31|17.11|17.32|17.12|17.31|17.11|4
1651621960000|2022-05-03 23:52:40|17.32|17.12|17.32|17.12|17.32|17.12|17.31|17.11|5
1651621970000|2022-05-03 23:52:50|17.31|17.11|17.32|17.12|17.32|17.12|17.31|17.11|2
1651621980000|2022-05-03 23:53:00|17.31|17.11|17.32|17.12|17.32|17.12|17.31|17.11|2
1651622100000|2022-05-03 23:55:00|17.33|17.13|17.33|17.13|17.33|17.13|17.33|17.13|1
1651622110000|2022-05-03 23:55:10|17.32|17.12|17.32|17.12|17.33|17.13|17.32|17.12|3
1651622120000|2022-05-03 23:55:20|17.33|17.13|17.32|17.12|17.33|17.13|17.32|17.12|2
1651622200000|2022-05-03 23:56:40|17.31|17.11|17.32|17.12|17.32|17.12|17.31|17.11|4
1651622230000|2022-05-03 23:57:10|17.31|17.11|17.31|17.11|17.31|17.11|17.31|17.11|1
1651622240000|2022-05-03 23:57:20|17.32|17.12|17.32|17.12|17.32|17.12|17.32|17.12|1
1651622250000|2022-05-03 23:57:30|17.31|17.11|17.31|17.11|17.31|17.11|17.31|17.11|1
1651622260000|2022-05-03 23:57:40|17.32|17.12|17.32|17.12|17.32|17.12|17.32|17.12|1
1651622270000|2022-05-03 23:57:50|17.31|17.11|17.31|17.11|17.32|17.12|17.31|17.11|3
1651622280000|2022-05-03 23:58:00|17.3|17.1|17.31|17.11|17.31|17.11|17.3|17.1|4
1651622300000|2022-05-03 23:58:20|17.3|17.1|17.3|17.1|17.31|17.11|17.3|17.1|5
1651622310000|2022-05-03 23:58:30|17.31|17.11|17.3|17.1|17.31|17.11|17.3|17.1|2
1651622330000|2022-05-03 23:58:50|17.31|17.11|17.3|17.1|17.31|17.11|17.3|17.1|4
1651622480000|2022-05-04 00:01:20|17.31|17.11|17.31|17.11|17.31|17.11|17.31|17.11|1
1651622490000|2022-05-04 00:01:30|17.32|17.12|17.32|17.12|17.32|17.12|17.32|17.12|1
1651622520000|2022-05-04 00:02:00|17.33|17.13|17.33|17.13|17.33|17.13|17.33|17.13|1
1651622550000|2022-05-04 00:02:30|17.32|17.12|17.32|17.12|17.33|17.13|17.32|17.12|3
1651622560000|2022-05-04 00:02:40|17.31|17.11|17.31|17.11|17.32|17.12|17.3|17.1|5
1651622570000|2022-05-04 00:02:50|17.32|17.12|17.31|17.11|17.32|17.12|17.31|17.11|2
1651622580000|2022-05-04 00:03:00|17.32|17.12|17.31|17.11|17.32|17.12|17.31|17.11|2
1651622590000|2022-05-04 00:03:10|17.3|17.1|17.3|17.1|17.31|17.11|17.3|17.1|3
1651622610000|2022-05-04 00:03:30|17.29|17.09|17.28|17.08|17.29|17.09|17.28|17.08|6
1651622630000|2022-05-04 00:03:50|17.27|17.07|17.27|17.07|17.27|17.07|17.27|17.07|1
1651622640000|2022-05-04 00:04:00|17.26|17.06|17.26|17.06|17.27|17.07|17.26|17.06|3
1651622680000|2022-05-04 00:04:40|17.25|17.05|17.26|17.06|17.26|17.06|17.25|17.05|2
1651622690000|2022-05-04 00:04:50|17.27|17.07|17.26|17.06|17.27|17.07|17.26|17.06|2
1651622700000|2022-05-04 00:05:00|17.27|17.07|17.26|17.06|17.27|17.07|17.26|17.06|4
1651622710000|2022-05-04 00:05:10|17.27|17.07|17.27|17.07|17.27|17.07|17.27|17.07|1
1651622720000|2022-05-04 00:05:20|17.28|17.08|17.28|17.08|17.28|17.08|17.28|17.08|1
1651622740000|2022-05-04 00:05:40|17.29|17.09|17.29|17.09|17.29|17.09|17.28|17.08|3
1651622750000|2022-05-04 00:05:50|17.28|17.08|17.29|17.09|17.29|17.09|17.28|17.08|4
1651622760000|2022-05-04 00:06:00|17.3|17.1|17.3|17.1|17.3|17.1|17.29|17.09|3
1651622770000|2022-05-04 00:06:10|17.29|17.09|17.3|17.1|17.3|17.1|17.29|17.09|2
1651622800000|2022-05-04 00:06:40|17.31|17.11|17.31|17.11|17.31|17.11|17.31|17.11|1
1651622810000|2022-05-04 00:06:50|17.32|17.12|17.32|17.12|17.32|17.12|17.32|17.12|1
1651622820000|2022-05-04 00:07:00|17.31|17.11|17.32|17.12|17.32|17.12|17.31|17.11|2
1651622830000|2022-05-04 00:07:10|17.31|17.11|17.32|17.12|17.32|17.12|17.31|17.11|2
1651622850000|2022-05-04 00:07:30|17.31|17.11|17.31|17.11|17.32|17.12|17.31|17.11|3
1651622870000|2022-05-04 00:07:50|17.32|17.12|17.32|17.12|17.32|17.12|17.32|17.12|1
1651622890000|2022-05-04 00:08:10|17.33|17.13|17.33|17.13|17.33|17.13|17.32|17.12|3
1651622900000|2022-05-04 00:08:20|17.34|17.14|17.34|17.14|17.34|17.14|17.33|17.13|3
1651622910000|2022-05-04 00:08:30|17.35|17.15|17.36|17.16|17.36|17.16|17.35|17.15|2
1651622960000|2022-05-04 00:09:20|17.35|17.15|17.34|17.14|17.35|17.15|17.34|17.14|4
1651622970000|2022-05-04 00:09:30|17.35|17.15|17.35|17.15|17.35|17.15|17.35|17.15|1
1651622990000|2022-05-04 00:09:50|17.36|17.16|17.36|17.16|17.36|17.16|17.36|17.16|1
1651623050000|2022-05-04 00:10:50|17.35|17.15|17.35|17.15|17.35|17.15|17.35|17.15|1
1651623060000|2022-05-04 00:11:00|17.36|17.16|17.35|17.15|17.36|17.16|17.35|17.15|2
1651623150000|2022-05-04 00:12:30|17.34|17.14|17.34|17.14|17.34|17.14|17.34|17.14|1
1651623190000|2022-05-04 00:13:10|17.35|17.15|17.35|17.15|17.35|17.15|17.35|17.15|1
1651623200000|2022-05-04 00:13:20|17.34|17.14|17.34|17.14|17.34|17.14|17.34|17.14|1
1651623300000|2022-05-04 00:15:00|17.33|17.13|17.33|17.13|17.33|17.13|17.33|17.13|1
1651623330000|2022-05-04 00:15:30|17.34|17.14|17.34|17.14|17.34|17.14|17.33|17.13|3
1651623460000|2022-05-04 00:17:40|17.35|17.15|17.35|17.15|17.35|17.15|17.35|17.15|1
1651623480000|2022-05-04 00:18:00|17.34|17.14|17.34|17.14|17.35|17.15|17.34|17.14|5
1651623510000|2022-05-04 00:18:30|17.33|17.13|17.33|17.13|17.34|17.14|17.33|17.13|5
1651623540000|2022-05-04 00:19:00|17.34|17.14|17.34|17.14|17.34|17.14|17.34|17.14|1
1651623590000|2022-05-04 00:19:50|17.33|17.13|17.34|17.14|17.34|17.14|17.33|17.13|2
1651623640000|2022-05-04 00:20:40|17.33|17.13|17.34|17.14|17.34|17.14|17.33|17.13|4
1651623740000|2022-05-04 00:22:20|17.33|17.13|17.33|17.13|17.33|17.13|17.33|17.13|1
1651623750000|2022-05-04 00:22:30|17.34|17.14|17.34|17.14|17.34|17.14|17.33|17.13|9
1651623760000|2022-05-04 00:22:40|17.33|17.13|17.34|17.14|17.34|17.14|17.33|17.13|4
1651623780000|2022-05-04 00:23:00|17.33|17.13|17.34|17.14|17.34|17.14|17.33|17.13|2
1651623800000|2022-05-04 00:23:20|17.33|17.13|17.33|17.13|17.33|17.13|17.33|17.13|1
1651623810000|2022-05-04 00:23:30|17.34|17.14|17.33|17.13|17.34|17.14|17.33|17.13|4
1651623850000|2022-05-04 00:24:10|17.32|17.12|17.32|17.12|17.32|17.12|17.32|17.12|1
1651623910000|2022-05-04 00:25:10|17.33|17.13|17.33|17.13|17.33|17.13|17.32|17.12|5
1651623920000|2022-05-04 00:25:20|17.32|17.12|17.33|17.13|17.33|17.13|17.32|17.12|2
1651623940000|2022-05-04 00:25:40|17.32|17.12|17.32|17.12|17.33|17.13|17.32|17.12|3
1651623950000|2022-05-04 00:25:50|17.33|17.13|17.33|17.13|17.33|17.13|17.32|17.12|3
1651623960000|2022-05-04 00:26:00|17.32|17.12|17.32|17.12|17.32|17.12|17.32|17.12|1
1651623980000|2022-05-04 00:26:20|17.33|17.13|17.33|17.13|17.33|17.13|17.33|17.13|1
1651624000000|2022-05-04 00:26:40|17.34|17.14|17.34|17.14|17.34|17.14|17.34|17.14|1
1651624010000|2022-05-04 00:26:50|17.33|17.13|17.33|17.13|17.33|17.13|17.33|17.13|1
1651624020000|2022-05-04 00:27:00|17.34|17.14|17.33|17.13|17.34|17.14|17.33|17.13|6
1651624070000|2022-05-04 00:27:50|17.32|17.12|17.32|17.12|17.32|17.12|17.32|17.12|1
1651624090000|2022-05-04 00:28:10|17.31|17.11|17.31|17.11|17.32|17.12|17.31|17.11|3
1651624130000|2022-05-04 00:28:50|17.3|17.1|17.31|17.11|17.31|17.11|17.3|17.1|2
1651624160000|2022-05-04 00:29:20|17.3|17.1|17.29|17.09|17.3|17.1|17.29|17.09|2
1651624170000|2022-05-04 00:29:30|17.3|17.1|17.29|17.09|17.3|17.1|17.29|17.09|2
1651624180000|2022-05-04 00:29:40|17.3|17.1|17.3|17.1|17.3|17.1|17.3|17.1|1
1651624210000|2022-05-04 00:30:10|17.31|17.11|17.31|17.11|17.31|17.11|17.31|17.11|1
1651624220000|2022-05-04 00:30:20|17.32|17.12|17.32|17.12|17.32|17.12|17.31|17.11|3
1651624230000|2022-05-04 00:30:30|17.31|17.11|17.31|17.11|17.31|17.11|17.31|17.11|1
1651624240000|2022-05-04 00:30:40|17.32|17.12|17.32|17.12|17.32|17.12|17.32|17.12|1
1651624260000|2022-05-04 00:31:00|17.31|17.11|17.32|17.12|17.32|17.12|17.31|17.11|2
1651624310000|2022-05-04 00:31:50|17.33|17.13|17.32|17.12|17.33|17.13|17.32|17.12|2
1651624360000|2022-05-04 00:32:40|17.33|17.13|17.33|17.13|17.33|17.13|17.33|17.13|1
1651624370000|2022-05-04 00:32:50|17.32|17.12|17.32|17.12|17.33|17.13|17.32|17.12|5
1651624380000|2022-05-04 00:33:00|17.33|17.13|17.33|17.13|17.33|17.13|17.32|17.12|3
1651624390000|2022-05-04 00:33:10|17.32|17.12|17.33|17.13|17.33|17.13|17.32|17.12|2
1651624410000|2022-05-04 00:33:30|17.34|17.14|17.34|17.14|17.34|17.14|17.34|17.14|1
1651624420000|2022-05-04 00:33:40|17.33|17.13|17.34|17.14|17.34|17.14|17.33|17.13|2
1651624430000|2022-05-04 00:33:50|17.33|17.13|17.33|17.13|17.33|17.13|17.33|17.13|1
1651624440000|2022-05-04 00:34:00|17.34|17.14|17.34|17.14|17.34|17.14|17.34|17.14|1
1651624470000|2022-05-04 00:34:30|17.33|17.13|17.34|17.14|17.34|17.14|17.33|17.13|4
1651624480000|2022-05-04 00:34:40|17.33|17.13|17.33|17.13|17.34|17.14|17.33|17.13|5
1651624490000|2022-05-04 00:34:50|17.34|17.14|17.34|17.14|17.34|17.14|17.34|17.14|1
1651624520000|2022-05-04 00:35:20|17.35|17.15|17.35|17.15|17.35|17.15|17.34|17.14|9
1651624590000|2022-05-04 00:36:30|17.36|17.16|17.36|17.16|17.36|17.16|17.36|17.16|1
1651624620000|2022-05-04 00:37:00|17.37|17.17|17.37|17.17|17.37|17.17|17.37|17.17|1
1651624630000|2022-05-04 00:37:10|17.38|17.18|17.37|17.17|17.38|17.18|17.37|17.17|4
1651624690000|2022-05-04 00:38:10|17.36|17.16|17.36|17.16|17.37|17.17|17.36|17.16|7
1651624700000|2022-05-04 00:38:20|17.37|17.17|17.37|17.17|17.37|17.17|17.37|17.17|1
1651624710000|2022-05-04 00:38:30|17.36|17.16|17.37|17.17|17.37|17.17|17.36|17.16|2
1651624720000|2022-05-04 00:38:40|17.36|17.16|17.37|17.17|17.37|17.17|17.36|17.16|4
1651624730000|2022-05-04 00:38:50|17.36|17.16|17.36|17.16|17.37|17.17|17.36|17.16|5
1651624740000|2022-05-04 00:39:00|17.37|17.17|17.37|17.17|17.37|17.17|17.37|17.17|1
1651624750000|2022-05-04 00:39:10|17.36|17.16|17.37|17.17|17.37|17.17|17.36|17.16|6
1651624780000|2022-05-04 00:39:40|17.36|17.16|17.36|17.16|17.36|17.16|17.36|17.16|1
1651624800000|2022-05-04 00:40:00|17.37|17.17|17.38|17.18|17.38|17.18|17.36|17.16|6
1651624810000|2022-05-04 00:40:10|17.37|17.17|17.38|17.18|17.38|17.18|17.37|17.17|2
1651624820000|2022-05-04 00:40:20|17.37|17.17|17.37|17.17|17.38|17.18|17.37|17.17|3
1651624830000|2022-05-04 00:40:30|17.36|17.16|17.37|17.17|17.37|17.17|17.36|17.16|2
1651624840000|2022-05-04 00:40:40|17.38|17.18|17.38|17.18|17.38|17.18|17.37|17.17|3
1651624850000|2022-05-04 00:40:50|17.39|17.19|17.4|17.2|17.4|17.2|17.39|17.19|4
1651624860000|2022-05-04 00:41:00|17.39|17.19|17.39|17.19|17.39|17.19|17.39|17.19|1
1651624870000|2022-05-04 00:41:10|17.38|17.18|17.38|17.18|17.39|17.19|17.38|17.18|5
1651624880000|2022-05-04 00:41:20|17.39|17.19|17.39|17.19|17.39|17.19|17.38|17.18|7
1651624890000|2022-05-04 00:41:30|17.38|17.18|17.39|17.19|17.39|17.19|17.38|17.18|8
1651624900000|2022-05-04 00:41:40|17.38|17.18|17.38|17.18|17.38|17.18|17.38|17.18|1
1651624930000|2022-05-04 00:42:10|17.39|17.19|17.39|17.19|17.39|17.19|17.39|17.19|1
1651624950000|2022-05-04 00:42:30|17.38|17.18|17.38|17.18|17.39|17.19|17.38|17.18|3
1651624970000|2022-05-04 00:42:50|17.39|17.19|17.39|17.19|17.39|17.19|17.38|17.18|5
1651624990000|2022-05-04 00:43:10|17.38|17.18|17.38|17.18|17.38|17.18|17.38|17.18|1
1651625020000|2022-05-04 00:43:40|17.39|17.19|17.38|17.18|17.39|17.19|17.38|17.18|2
1651625030000|2022-05-04 00:43:50|17.39|17.19|17.38|17.18|17.39|17.19|17.38|17.18|6
1651625050000|2022-05-04 00:44:10|17.39|17.19|17.38|17.18|17.39|17.19|17.38|17.18|2
1651625060000|2022-05-04 00:44:20|17.39|17.19|17.38|17.18|17.39|17.19|17.38|17.18|2
1651625070000|2022-05-04 00:44:30|17.39|17.19|17.39|17.19|17.39|17.19|17.39|17.19|1
1651625080000|2022-05-04 00:44:40|17.38|17.18|17.39|17.19|17.39|17.19|17.38|17.18|4
1651625110000|2022-05-04 00:45:10|17.4|17.2|17.39|17.19|17.4|17.2|17.39|17.19|2
1651625130000|2022-05-04 00:45:30|17.38|17.18|17.38|17.18|17.39|17.19|17.38|17.18|7
1651625150000|2022-05-04 00:45:50|17.39|17.19|17.39|17.19|17.39|17.19|17.39|17.19|1
1651625180000|2022-05-04 00:46:20|17.38|17.18|17.39|17.19|17.39|17.19|17.38|17.18|2
1651625190000|2022-05-04 00:46:30|17.38|17.18|17.38|17.18|17.39|17.19|17.38|17.18|5
1651625230000|2022-05-04 00:47:10|17.37|17.17|17.38|17.18|17.38|17.18|17.37|17.17|2
1651625340000|2022-05-04 00:49:00|17.39|17.19|17.38|17.18|17.39|17.19|17.38|17.18|12
1651625350000|2022-05-04 00:49:10|17.39|17.19|17.38|17.18|17.39|17.19|17.38|17.18|2
1651625370000|2022-05-04 00:49:30|17.39|17.19|17.39|17.19|17.39|17.19|17.38|17.18|13
1651625380000|2022-05-04 00:49:40|17.38|17.18|17.39|17.19|17.39|17.19|17.38|17.18|2
1651625400000|2022-05-04 00:50:00|17.38|17.18|17.39|17.19|17.39|17.19|17.38|17.18|8
1651625410000|2022-05-04 00:50:10|17.38|17.18|17.39|17.19|17.39|17.19|17.38|17.18|2
1651625420000|2022-05-04 00:50:20|17.38|17.18|17.39|17.19|17.39|17.19|17.38|17.18|2
1651625430000|2022-05-04 00:50:30|17.38|17.18|17.38|17.18|17.39|17.19|17.38|17.18|7
1651625440000|2022-05-04 00:50:40|17.39|17.19|17.4|17.2|17.4|17.2|17.39|17.19|2
1651625460000|2022-05-04 00:51:00|17.41|17.21|17.41|17.21|17.41|17.21|17.41|17.21|1
1651625480000|2022-05-04 00:51:20|17.42|17.22|17.42|17.22|17.42|17.22|17.42|17.22|1
1651625490000|2022-05-04 00:51:30|17.43|17.23|17.43|17.23|17.43|17.23|17.43|17.23|1
1651625570000|2022-05-04 00:52:50|17.44|17.24|17.43|17.23|17.44|17.24|17.43|17.23|2
1651625580000|2022-05-04 00:53:00|17.42|17.22|17.43|17.23|17.43|17.23|17.42|17.22|2
1651625610000|2022-05-04 00:53:30|17.42|17.22|17.43|17.23|17.43|17.23|17.42|17.22|2
1651625620000|2022-05-04 00:53:40|17.42|17.22|17.43|17.23|17.43|17.23|17.42|17.22|2
1651625630000|2022-05-04 00:53:50|17.42|17.22|17.43|17.23|17.43|17.23|17.42|17.22|2
1651625900000|2022-05-04 00:58:20|17.42|17.22|17.42|17.22|17.42|17.22|17.42|17.22|1
1651625910000|2022-05-04 00:58:30|17.43|17.23|17.42|17.22|17.43|17.23|17.42|17.22|2
1651625930000|2022-05-04 00:58:50|17.43|17.23|17.43|17.23|17.43|17.23|17.43|17.23|1
1651626000000|2022-05-04 01:00:00|17.44|17.24|17.44|17.24|17.44|17.24|17.44|17.24|1
1651626020000|2022-05-04 01:00:20|17.43|17.23|17.44|17.24|17.44|17.24|17.43|17.23|2
1651626030000|2022-05-04 01:00:30|17.43|17.23|17.44|17.24|17.44|17.24|17.43|17.23|2
1651626060000|2022-05-04 01:01:00|17.45|17.25|17.45|17.25|17.45|17.25|17.45|17.25|1
1651626070000|2022-05-04 01:01:10|17.46|17.26|17.46|17.26|17.46|17.26|17.46|17.26|1
1651626090000|2022-05-04 01:01:30|17.47|17.27|17.47|17.27|17.47|17.27|17.47|17.27|1
1651626190000|2022-05-04 01:03:10|17.46|17.26|17.46|17.26|17.47|17.27|17.45|17.25|5
1651626200000|2022-05-04 01:03:20|17.45|17.25|17.45|17.25|17.46|17.26|17.45|17.25|11
1651626210000|2022-05-04 01:03:30|17.46|17.26|17.46|17.26|17.46|17.26|17.46|17.26|1
1651626330000|2022-05-04 01:05:30|17.45|17.25|17.45|17.25|17.46|17.26|17.45|17.25|11
1651626340000|2022-05-04 01:05:40|17.46|17.26|17.45|17.25|17.46|17.26|17.45|17.25|8
1651626350000|2022-05-04 01:05:50|17.46|17.26|17.46|17.26|17.46|17.26|17.46|17.26|1
1651626360000|2022-05-04 01:06:00|17.45|17.25|17.47|17.27|17.47|17.27|17.45|17.25|3
1651626380000|2022-05-04 01:06:20|17.46|17.26|17.46|17.26|17.47|17.27|17.46|17.26|3
1651626570000|2022-05-04 01:09:30|17.45|17.25|17.45|17.25|17.46|17.26|17.45|17.25|3
1651626600000|2022-05-04 01:10:00|17.44|17.24|17.45|17.25|17.45|17.25|17.44|17.24|2
1651626610000|2022-05-04 01:10:10|17.44|17.24|17.44|17.24|17.45|17.25|17.44|17.24|3
1651626640000|2022-05-04 01:10:40|17.43|17.23|17.43|17.23|17.43|17.23|17.43|17.23|1
1651626670000|2022-05-04 01:11:10|17.44|17.24|17.44|17.24|17.44|17.24|17.44|17.24|1
1651626750000|2022-05-04 01:12:30|17.43|17.23|17.44|17.24|17.44|17.24|17.43|17.23|4
1651626760000|2022-05-04 01:12:40|17.43|17.23|17.43|17.23|17.44|17.24|17.43|17.23|3
1651626840000|2022-05-04 01:14:00|17.42|17.22|17.42|17.22|17.42|17.22|17.42|17.22|1
1651626850000|2022-05-04 01:14:10|17.43|17.23|17.43|17.23|17.43|17.23|17.43|17.23|1
1651626860000|2022-05-04 01:14:20|17.44|17.24|17.44|17.24|17.44|17.24|17.43|17.23|3
1651626890000|2022-05-04 01:14:50|17.43|17.23|17.43|17.23|17.43|17.23|17.43|17.23|1
1651626900000|2022-05-04 01:15:00|17.44|17.24|17.43|17.23|17.44|17.24|17.43|17.23|4
1651626920000|2022-05-04 01:15:20|17.44|17.24|17.44|17.24|17.44|17.24|17.43|17.23|7
1651626930000|2022-05-04 01:15:30|17.43|17.23|17.44|17.24|17.44|17.24|17.43|17.23|8
1651626940000|2022-05-04 01:15:40|17.43|17.23|17.44|17.24|17.44|17.24|17.43|17.23|10
1651626950000|2022-05-04 01:15:50|17.43|17.23|17.44|17.24|17.44|17.24|17.43|17.23|2
1651626960000|2022-05-04 01:16:00|17.43|17.23|17.43|17.23|17.43|17.23|17.43|17.23|1
1651626990000|2022-05-04 01:16:30|17.44|17.24|17.45|17.25|17.45|17.25|17.44|17.24|2
1651627020000|2022-05-04 01:17:00|17.44|17.24|17.44|17.24|17.45|17.25|17.44|17.24|7
1651627150000|2022-05-04 01:19:10|17.45|17.25|17.45|17.25|17.45|17.25|17.45|17.25|1
1651627160000|2022-05-04 01:19:20|17.44|17.24|17.44|17.24|17.45|17.25|17.44|17.24|5
1651627170000|2022-05-04 01:19:30|17.45|17.25|17.45|17.25|17.45|17.25|17.45|17.25|1
1651627190000|2022-05-04 01:19:50|17.44|17.24|17.44|17.24|17.45|17.25|17.44|17.24|5
1651627200000|2022-05-04 01:20:00|17.45|17.25|17.44|17.24|17.45|17.25|17.44|17.24|4
1651627220000|2022-05-04 01:20:20|17.43|17.23|17.44|17.24|17.44|17.24|17.43|17.23|4
1651627230000|2022-05-04 01:20:30|17.43|17.23|17.43|17.23|17.44|17.24|17.43|17.23|3
1651627240000|2022-05-04 01:20:40|17.44|17.24|17.44|17.24|17.44|17.24|17.44|17.24|1
1651627260000|2022-05-04 01:21:00|17.45|17.25|17.45|17.25|17.45|17.25|17.44|17.24|3
1651627300000|2022-05-04 01:21:40|17.46|17.26|17.46|17.26|17.46|17.26|17.45|17.25|5
1651627310000|2022-05-04 01:21:50|17.45|17.25|17.45|17.25|17.46|17.26|17.45|17.25|3
1651627370000|2022-05-04 01:22:50|17.46|17.26|17.45|17.25|17.46|17.26|17.45|17.25|2
1651627440000|2022-05-04 01:24:00|17.46|17.26|17.45|17.25|17.46|17.26|17.45|17.25|2
1651627450000|2022-05-04 01:24:10|17.46|17.26|17.45|17.25|17.46|17.26|17.45|17.25|4
1651627470000|2022-05-04 01:24:30|17.46|17.26|17.46|17.26|17.46|17.26|17.46|17.26|1
1651627500000|2022-05-04 01:25:00|17.45|17.25|17.46|17.26|17.46|17.26|17.45|17.25|6
1651627510000|2022-05-04 01:25:10|17.45|17.25|17.45|17.25|17.46|17.26|17.45|17.25|5
1651627560000|2022-05-04 01:26:00|17.46|17.26|17.45|17.25|17.46|17.26|17.45|17.25|8
1651627570000|2022-05-04 01:26:10|17.46|17.26|17.45|17.25|17.46|17.26|17.45|17.25|6
1651627610000|2022-05-04 01:26:50|17.46|17.26|17.46|17.26|17.46|17.26|17.46|17.26|1
1651627620000|2022-05-04 01:27:00|17.47|17.27|17.46|17.26|17.47|17.27|17.46|17.26|2
1651627680000|2022-05-04 01:28:00|17.45|17.25|17.46|17.26|17.46|17.26|17.45|17.25|2
1651627700000|2022-05-04 01:28:20|17.45|17.25|17.46|17.26|17.46|17.26|17.45|17.25|4
1651627710000|2022-05-04 01:28:30|17.45|17.25|17.46|17.26|17.46|17.26|17.45|17.25|4
1651627720000|2022-05-04 01:28:40|17.45|17.25|17.45|17.25|17.45|17.25|17.45|17.25|1
1651627740000|2022-05-04 01:29:00|17.44|17.24|17.43|17.23|17.45|17.25|17.43|17.23|13
1651627750000|2022-05-04 01:29:10|17.44|17.24|17.44|17.24|17.44|17.24|17.43|17.23|13
1651627760000|2022-05-04 01:29:20|17.43|17.23|17.44|17.24|17.44|17.24|17.43|17.23|8
1651627770000|2022-05-04 01:29:30|17.45|17.25|17.45|17.25|17.45|17.25|17.45|17.25|1
1651628090000|2022-05-04 01:34:50|17.44|17.24|17.44|17.24|17.45|17.25|17.44|17.24|3
1651628100000|2022-05-04 01:35:00|17.45|17.25|17.44|17.24|17.45|17.25|17.44|17.24|2
1651628120000|2022-05-04 01:35:20|17.43|17.23|17.43|17.23|17.43|17.23|17.43|17.23|1
1651628130000|2022-05-04 01:35:30|17.42|17.22|17.42|17.22|17.43|17.23|17.42|17.22|3
1651628150000|2022-05-04 01:35:50|17.43|17.23|17.42|17.22|17.43|17.23|17.42|17.22|2
1651628220000|2022-05-04 01:37:00|17.41|17.21|17.41|17.21|17.42|17.22|17.41|17.21|3
1651628230000|2022-05-04 01:37:10|17.4|17.2|17.41|17.21|17.41|17.21|17.4|17.2|4
1651628250000|2022-05-04 01:37:30|17.4|17.2|17.4|17.2|17.4|17.2|17.4|17.2|1
1651628260000|2022-05-04 01:37:40|17.41|17.21|17.41|17.21|17.41|17.21|17.4|17.2|3
1651628270000|2022-05-04 01:37:50|17.4|17.2|17.4|17.2|17.41|17.21|17.4|17.2|9
1651628280000|2022-05-04 01:38:00|17.41|17.21|17.4|17.2|17.41|17.21|17.4|17.2|6
1651628290000|2022-05-04 01:38:10|17.41|17.21|17.41|17.21|17.41|17.21|17.41|17.21|1
1651628300000|2022-05-04 01:38:20|17.4|17.2|17.4|17.2|17.41|17.21|17.4|17.2|3
1651628310000|2022-05-04 01:38:30|17.41|17.21|17.4|17.2|17.41|17.21|17.4|17.2|2
1651628330000|2022-05-04 01:38:50|17.41|17.21|17.4|17.2|17.41|17.21|17.4|17.2|2
1651628350000|2022-05-04 01:39:10|17.39|17.19|17.4|17.2|17.4|17.2|17.39|17.19|2
1651628370000|2022-05-04 01:39:30|17.39|17.19|17.39|17.19|17.4|17.2|17.39|17.19|3
1651628380000|2022-05-04 01:39:40|17.4|17.2|17.4|17.2|17.4|17.2|17.39|17.19|5
1651628400000|2022-05-04 01:40:00|17.39|17.19|17.4|17.2|17.4|17.2|17.39|17.19|2
1651628410000|2022-05-04 01:40:10|17.39|17.19|17.4|17.2|17.4|17.2|17.39|17.19|2
1651628460000|2022-05-04 01:41:00|17.39|17.19|17.4|17.2|17.4|17.2|17.39|17.19|4
1651628470000|2022-05-04 01:41:10|17.39|17.19|17.4|17.2|17.4|17.2|17.39|17.19|2
1651628480000|2022-05-04 01:41:20|17.39|17.19|17.39|17.19|17.39|17.19|17.39|17.19|1
1651628490000|2022-05-04 01:41:30|17.4|17.2|17.4|17.2|17.4|17.2|17.4|17.2|1
1651628610000|2022-05-04 01:43:30|17.41|17.21|17.41|17.21|17.41|17.21|17.41|17.21|1
1651628680000|2022-05-04 01:44:40|17.4|17.2|17.41|17.21|17.41|17.21|17.4|17.2|2
1651628820000|2022-05-04 01:47:00|17.4|17.2|17.41|17.21|17.41|17.21|17.4|17.2|4
1651628830000|2022-05-04 01:47:10|17.4|17.2|17.4|17.2|17.41|17.21|17.4|17.2|3
1651628850000|2022-05-04 01:47:30|17.41|17.21|17.41|17.21|17.41|17.21|17.4|17.2|9
1651628860000|2022-05-04 01:47:40|17.4|17.2|17.41|17.21|17.41|17.21|17.4|17.2|2
1651628870000|2022-05-04 01:47:50|17.4|17.2|17.4|17.2|17.4|17.2|17.4|17.2|1
1651628880000|2022-05-04 01:48:00|17.41|17.21|17.41|17.21|17.41|17.21|17.4|17.2|5
1651628890000|2022-05-04 01:48:10|17.4|17.2|17.41|17.21|17.41|17.21|17.4|17.2|4
1651628910000|2022-05-04 01:48:30|17.4|17.2|17.41|17.21|17.41|17.21|17.4|17.2|4
1651628920000|2022-05-04 01:48:40|17.4|17.2|17.41|17.21|17.41|17.21|17.4|17.2|4
1651628930000|2022-05-04 01:48:50|17.4|17.2|17.4|17.2|17.41|17.21|17.4|17.2|5
1651628940000|2022-05-04 01:49:00|17.41|17.21|17.41|17.21|17.41|17.21|17.4|17.2|5
1651628950000|2022-05-04 01:49:10|17.4|17.2|17.41|17.21|17.41|17.21|17.4|17.2|4
1651628960000|2022-05-04 01:49:20|17.4|17.2|17.41|17.21|17.41|17.21|17.4|17.2|2
1651628990000|2022-05-04 01:49:50|17.4|17.2|17.4|17.2|17.4|17.2|17.4|17.2|1
1651629010000|2022-05-04 01:50:10|17.41|17.21|17.4|17.2|17.41|17.21|17.4|17.2|4
1651629040000|2022-05-04 01:50:40|17.39|17.19|17.4|17.2|17.4|17.2|17.39|17.19|4
1651629050000|2022-05-04 01:50:50|17.39|17.19|17.4|17.2|17.4|17.2|17.39|17.19|10
1651629060000|2022-05-04 01:51:00|17.39|17.19|17.4|17.2|17.4|17.2|17.39|17.19|2
1651629090000|2022-05-04 01:51:30|17.41|17.21|17.41|17.21|17.41|17.21|17.41|17.21|1
1651629100000|2022-05-04 01:51:40|17.4|17.2|17.4|17.2|17.41|17.21|17.4|17.2|3
1651629110000|2022-05-04 01:51:50|17.41|17.21|17.41|17.21|17.41|17.21|17.41|17.21|1
1651629180000|2022-05-04 01:53:00|17.4|17.2|17.4|17.2|17.41|17.21|17.4|17.2|3
1651629190000|2022-05-04 01:53:10|17.41|17.21|17.41|17.21|17.41|17.21|17.4|17.2|5
1651629200000|2022-05-04 01:53:20|17.4|17.2|17.41|17.21|17.41|17.21|17.4|17.2|2
1651629210000|2022-05-04 01:53:30|17.4|17.2|17.4|17.2|17.41|17.21|17.4|17.2|3
1651629220000|2022-05-04 01:53:40|17.41|17.21|17.4|17.2|17.41|17.21|17.4|17.2|8
1651629260000|2022-05-04 01:54:20|17.41|17.21|17.41|17.21|17.41|17.21|17.41|17.21|1
1651629270000|2022-05-04 01:54:30|17.4|17.2|17.4|17.2|17.4|17.2|17.4|17.2|1
1651629300000|2022-05-04 01:55:00|17.41|17.21|17.4|17.2|17.41|17.21|17.4|17.2|2
1651629330000|2022-05-04 01:55:30|17.41|17.21|17.41|17.21|17.41|17.21|17.41|17.21|1
1651629340000|2022-05-04 01:55:40|17.4|17.2|17.4|17.2|17.41|17.21|17.4|17.2|11
1651629350000|2022-05-04 01:55:50|17.41|17.21|17.41|17.21|17.41|17.21|17.4|17.2|5
1651629360000|2022-05-04 01:56:00|17.4|17.2|17.4|17.2|17.41|17.21|17.4|17.2|5
1651629580000|2022-05-04 01:59:40|17.39|17.19|17.4|17.2|17.4|17.2|17.39|17.19|2
1651629600000|2022-05-04 02:00:00|17.39|17.19|17.4|17.2|17.4|17.2|17.39|17.19|2
1651629610000|2022-05-04 02:00:10|17.39|17.19|17.4|17.2|17.4|17.2|17.39|17.19|2
1651629630000|2022-05-04 02:00:30|17.39|17.19|17.4|17.2|17.4|17.2|17.39|17.19|2
1651629640000|2022-05-04 02:00:40|17.39|17.19|17.4|17.2|17.4|17.2|17.39|17.19|2
1651629660000|2022-05-04 02:01:00|17.39|17.19|17.39|17.19|17.39|17.19|17.39|17.19|1
1651629670000|2022-05-04 02:01:10|17.4|17.2|17.4|17.2|17.4|17.2|17.4|17.2|1
1651629680000|2022-05-04 02:01:20|17.39|17.19|17.39|17.19|17.39|17.19|17.39|17.19|1
1651629700000|2022-05-04 02:01:40|17.4|17.2|17.4|17.2|17.4|17.2|17.4|17.2|1
1651629720000|2022-05-04 02:02:00|17.39|17.19|17.39|17.19|17.4|17.2|17.39|17.19|3
1651629750000|2022-05-04 02:02:30|17.4|17.2|17.4|17.2|17.4|17.2|17.39|17.19|5
1651629770000|2022-05-04 02:02:50|17.39|17.19|17.39|17.19|17.39|17.19|17.39|17.19|1
1651629780000|2022-05-04 02:03:00|17.4|17.2|17.4|17.2|17.4|17.2|17.4|17.2|1
1651629790000|2022-05-04 02:03:10|17.39|17.19|17.4|17.2|17.4|17.2|17.39|17.19|2
1651629870000|2022-05-04 02:04:30|17.41|17.21|17.41|17.21|17.41|17.21|17.41|17.21|1
1651629890000|2022-05-04 02:04:50|17.4|17.2|17.4|17.2|17.4|17.2|17.4|17.2|1
1651629940000|2022-05-04 02:05:40|17.41|17.21|17.41|17.21|17.41|17.21|17.41|17.21|1
1651629960000|2022-05-04 02:06:00|17.4|17.2|17.41|17.21|17.41|17.21|17.4|17.2|6
1651629970000|2022-05-04 02:06:10|17.4|17.2|17.4|17.2|17.4|17.2|17.4|17.2|1
1651630020000|2022-05-04 02:07:00|17.41|17.21|17.41|17.21|17.41|17.21|17.4|17.2|3
1651630060000|2022-05-04 02:07:40|17.42|17.22|17.42|17.22|17.42|17.22|17.42|17.22|1
1651630100000|2022-05-04 02:08:20|17.43|17.23|17.42|17.22|17.43|17.23|17.42|17.22|4
1651630110000|2022-05-04 02:08:30|17.43|17.23|17.42|17.22|17.43|17.23|17.42|17.22|4
1651630150000|2022-05-04 02:09:10|17.41|17.21|17.41|17.21|17.41|17.21|17.41|17.21|1
1651630170000|2022-05-04 02:09:30|17.42|17.22|17.51|17.31|17.53|17.33|17.42|17.22|13
1651630180000|2022-05-04 02:09:40|17.5|17.3|17.5|17.3|17.5|17.3|17.49|17.29|5
1651630190000|2022-05-04 02:09:50|17.49|17.29|17.46|17.26|17.49|17.29|17.46|17.26|11
1651630200000|2022-05-04 02:10:00|17.47|17.27|17.49|17.29|17.49|17.29|17.46|17.26|7
1651630210000|2022-05-04 02:10:10|17.5|17.3|17.5|17.3|17.5|17.3|17.49|17.29|3
1651630230000|2022-05-04 02:10:30|17.51|17.31|17.51|17.31|17.51|17.31|17.51|17.31|1
1651630260000|2022-05-04 02:11:00|17.5|17.3|17.51|17.31|17.51|17.31|17.5|17.3|2
1651630280000|2022-05-04 02:11:20|17.5|17.3|17.5|17.3|17.5|17.3|17.49|17.29|3
1651630290000|2022-05-04 02:11:30|17.51|17.31|17.51|17.31|17.51|17.31|17.51|17.31|1
1651630300000|2022-05-04 02:11:40|17.5|17.3|17.5|17.3|17.5|17.3|17.5|17.3|1
1651630310000|2022-05-04 02:11:50|17.49|17.29|17.48|17.28|17.49|17.29|17.48|17.28|2
1651630320000|2022-05-04 02:12:00|17.47|17.27|17.48|17.28|17.48|17.28|17.47|17.27|2
1651630330000|2022-05-04 02:12:10|17.47|17.27|17.47|17.27|17.47|17.27|17.47|17.27|1
1651630340000|2022-05-04 02:12:20|17.48|17.28|17.47|17.27|17.48|17.28|17.47|17.27|2
1651630350000|2022-05-04 02:12:30|17.48|17.28|17.47|17.27|17.48|17.28|17.47|17.27|2
1651630360000|2022-05-04 02:12:40|17.48|17.28|17.47|17.27|17.48|17.28|17.47|17.27|10
1651630370000|2022-05-04 02:12:50|17.48|17.28|17.47|17.27|17.48|17.28|17.47|17.27|2
1651630380000|2022-05-04 02:13:00|17.48|17.28|17.48|17.28|17.48|17.28|17.47|17.27|3
1651630390000|2022-05-04 02:13:10|17.47|17.27|17.47|17.27|17.48|17.28|17.47|17.27|9
1651630410000|2022-05-04 02:13:30|17.46|17.26|17.46|17.26|17.46|17.26|17.46|17.26|1
1651630430000|2022-05-04 02:13:50|17.47|17.27|17.5|17.3|17.51|17.31|17.47|17.27|6
1651630440000|2022-05-04 02:14:00|17.51|17.31|17.51|17.31|17.51|17.31|17.5|17.3|7
1651630450000|2022-05-04 02:14:10|17.5|17.3|17.49|17.29|17.5|17.3|17.49|17.29|2
1651630470000|2022-05-04 02:14:30|17.48|17.28|17.48|17.28|17.48|17.28|17.48|17.28|1
1651630490000|2022-05-04 02:14:50|17.49|17.29|17.49|17.29|17.49|17.29|17.49|17.29|1
1651630520000|2022-05-04 02:15:20|17.48|17.28|17.48|17.28|17.48|17.28|17.48|17.28|1
1651630530000|2022-05-04 02:15:30|17.49|17.29|17.49|17.29|17.49|17.29|17.49|17.29|1
1651630540000|2022-05-04 02:15:40|17.48|17.28|17.48|17.28|17.48|17.28|17.48|17.28|1
1651630590000|2022-05-04 02:16:30|17.49|17.29|17.5|17.3|17.5|17.3|17.49|17.29|2
1651630600000|2022-05-04 02:16:40|17.51|17.31|17.5|17.3|17.51|17.31|17.5|17.3|2
1651630620000|2022-05-04 02:17:00|17.51|17.31|17.5|17.3|17.51|17.31|17.5|17.3|2
1651630640000|2022-05-04 02:17:20|17.49|17.29|17.5|17.3|17.5|17.3|17.49|17.29|4
1651630660000|2022-05-04 02:17:40|17.49|17.29|17.49|17.29|17.49|17.29|17.49|17.29|1
1651630730000|2022-05-04 02:18:50|17.48|17.28|17.48|17.28|17.48|17.28|17.48|17.28|1
1651630760000|2022-05-04 02:19:20|17.49|17.29|17.48|17.28|17.49|17.29|17.48|17.28|2
1651630800000|2022-05-04 02:20:00|17.47|17.27|17.48|17.28|17.48|17.28|17.47|17.27|2
1651630860000|2022-05-04 02:21:00|17.47|17.27|17.48|17.28|17.48|17.28|17.47|17.27|2
1651630890000|2022-05-04 02:21:30|17.49|17.29|17.49|17.29|17.49|17.29|17.48|17.28|5
1651630900000|2022-05-04 02:21:40|17.48|17.28|17.49|17.29|17.49|17.29|17.48|17.28|2
1651630920000|2022-05-04 02:22:00|17.5|17.3|17.49|17.29|17.5|17.3|17.49|17.29|2
1651630930000|2022-05-04 02:22:10|17.5|17.3|17.5|17.3|17.5|17.3|17.5|17.3|1
1651630940000|2022-05-04 02:22:20|17.51|17.31|17.5|17.3|17.51|17.31|17.5|17.3|10
1651630950000|2022-05-04 02:22:30|17.51|17.31|17.51|17.31|17.51|17.31|17.5|17.3|3
1651630970000|2022-05-04 02:22:50|17.52|17.32|17.52|17.32|17.52|17.32|17.52|17.32|1
1651630980000|2022-05-04 02:23:00|17.53|17.33|17.52|17.32|17.53|17.33|17.52|17.32|4
1651631040000|2022-05-04 02:24:00|17.51|17.31|17.52|17.32|17.52|17.32|17.51|17.31|2
1651631100000|2022-05-04 02:25:00|17.53|17.33|17.53|17.33|17.53|17.33|17.52|17.32|7
1651631110000|2022-05-04 02:25:10|17.54|17.34|17.54|17.34|17.54|17.34|17.54|17.34|1
1651631120000|2022-05-04 02:25:20|17.53|17.33|17.56|17.36|17.59|17.39|17.53|17.33|17
1651631130000|2022-05-04 02:25:30|17.57|17.37|17.61|17.41|17.64|17.44|17.55|17.35|16
1651631140000|2022-05-04 02:25:40|17.62|17.42|17.58|17.38|17.62|17.42|17.58|17.38|11
1651631150000|2022-05-04 02:25:50|17.59|17.39|17.59|17.39|17.6|17.4|17.59|17.39|3
1651631160000|2022-05-04 02:26:00|17.6|17.4|17.6|17.4|17.61|17.41|17.6|17.4|7
1651631180000|2022-05-04 02:26:20|17.61|17.41|17.6|17.4|17.61|17.41|17.6|17.4|6
1651631190000|2022-05-04 02:26:30|17.61|17.41|17.6|17.4|17.61|17.41|17.6|17.4|2
1651631200000|2022-05-04 02:26:40|17.61|17.41|17.6|17.4|17.61|17.41|17.6|17.4|8
1651631210000|2022-05-04 02:26:50|17.59|17.39|17.58|17.38|17.59|17.39|17.58|17.38|2
1651631220000|2022-05-04 02:27:00|17.57|17.37|17.56|17.36|17.57|17.37|17.56|17.36|4
1651631240000|2022-05-04 02:27:20|17.57|17.37|17.56|17.36|17.57|17.37|17.56|17.36|2
1651631260000|2022-05-04 02:27:40|17.55|17.35|17.55|17.35|17.55|17.35|17.55|17.35|1
1651631320000|2022-05-04 02:28:40|17.54|17.34|17.54|17.34|17.55|17.35|17.54|17.34|3
1651631330000|2022-05-04 02:28:50|17.55|17.35|17.55|17.35|17.55|17.35|17.54|17.34|3
1651631360000|2022-05-04 02:29:20|17.54|17.34|17.54|17.34|17.55|17.35|17.54|17.34|3
1651631380000|2022-05-04 02:29:40|17.53|17.33|17.53|17.33|17.53|17.33|17.53|17.33|1
1651631390000|2022-05-04 02:29:50|17.52|17.32|17.52|17.32|17.52|17.32|17.52|17.32|1
1651631400000|2022-05-04 02:30:00|17.51|17.31|17.51|17.31|17.51|17.31|17.51|17.31|1
1651631430000|2022-05-04 02:30:30|17.52|17.32|17.54|17.34|17.55|17.35|17.52|17.32|4
1651631440000|2022-05-04 02:30:40|17.53|17.33|17.54|17.34|17.54|17.34|17.53|17.33|2
1651631450000|2022-05-04 02:30:50|17.55|17.35|17.54|17.34|17.55|17.35|17.54|17.34|4
1651631480000|2022-05-04 02:31:20|17.53|17.33|17.53|17.33|17.53|17.33|17.53|17.33|1
1651631500000|2022-05-04 02:31:40|17.54|17.34|17.54|17.34|17.54|17.34|17.54|17.34|1
1651631520000|2022-05-04 02:32:00|17.53|17.33|17.53|17.33|17.54|17.34|17.53|17.33|3
1651631530000|2022-05-04 02:32:10|17.54|17.34|17.54|17.34|17.54|17.34|17.54|17.34|1
1651631550000|2022-05-04 02:32:30|17.55|17.35|17.53|17.33|17.55|17.35|17.53|17.33|3
1651631560000|2022-05-04 02:32:40|17.54|17.34|17.54|17.34|17.54|17.34|17.53|17.33|3
1651631570000|2022-05-04 02:32:50|17.53|17.33|17.53|17.33|17.54|17.34|17.53|17.33|9
1651631610000|2022-05-04 02:33:30|17.54|17.34|17.54|17.34|17.54|17.34|17.54|17.34|1
1651631620000|2022-05-04 02:33:40|17.53|17.33|17.53|17.33|17.53|17.33|17.53|17.33|1
1651631690000|2022-05-04 02:34:50|17.52|17.32|17.53|17.33|17.53|17.33|17.52|17.32|2
1651631700000|2022-05-04 02:35:00|17.52|17.32|17.53|17.33|17.53|17.33|17.52|17.32|2
1651631710000|2022-05-04 02:35:10|17.52|17.32|17.52|17.32|17.53|17.33|17.52|17.32|3
1651631830000|2022-05-04 02:37:10|17.53|17.33|17.52|17.32|17.53|17.33|17.52|17.32|2
1651631840000|2022-05-04 02:37:20|17.53|17.33|17.52|17.32|17.53|17.33|17.52|17.32|4
1651631880000|2022-05-04 02:38:00|17.53|17.33|17.52|17.32|17.53|17.33|17.52|17.32|2
1651631890000|2022-05-04 02:38:10|17.53|17.33|17.53|17.33|17.53|17.33|17.53|17.33|1
1651631900000|2022-05-04 02:38:20|17.52|17.32|17.53|17.33|17.53|17.33|17.52|17.32|12
1651631910000|2022-05-04 02:38:30|17.52|17.32|17.52|17.32|17.53|17.33|17.52|17.32|11
1651631940000|2022-05-04 02:39:00|17.53|17.33|17.52|17.32|17.53|17.33|17.52|17.32|6
1651631950000|2022-05-04 02:39:10|17.53|17.33|17.52|17.32|17.53|17.33|17.52|17.32|2
1651632030000|2022-05-04 02:40:30|17.51|17.31|17.52|17.32|17.52|17.32|17.51|17.31|2
1651632040000|2022-05-04 02:40:40|17.51|17.31|17.51|17.31|17.52|17.32|17.51|17.31|3
1651632050000|2022-05-04 02:40:50|17.52|17.32|17.52|17.32|17.52|17.32|17.51|17.31|3
1651632080000|2022-05-04 02:41:20|17.53|17.33|17.52|17.32|17.53|17.33|17.52|17.32|6
1651632090000|2022-05-04 02:41:30|17.53|17.33|17.53|17.33|17.53|17.33|17.52|17.32|5
1651632100000|2022-05-04 02:41:40|17.52|17.32|17.53|17.33|17.53|17.33|17.52|17.32|4
1651632110000|2022-05-04 02:41:50|17.52|17.32|17.52|17.32|17.53|17.33|17.52|17.32|7
1651632120000|2022-05-04 02:42:00|17.53|17.33|17.52|17.32|17.53|17.33|17.52|17.32|4
1651632130000|2022-05-04 02:42:10|17.53|17.33|17.52|17.32|17.53|17.33|17.52|17.32|4
1651632140000|2022-05-04 02:42:20|17.53|17.33|17.52|17.32|17.53|17.33|17.52|17.32|4
1651632150000|2022-05-04 02:42:30|17.53|17.33|17.53|17.33|17.53|17.33|17.52|17.32|5
1651632160000|2022-05-04 02:42:40|17.52|17.32|17.52|17.32|17.53|17.33|17.52|17.32|13
1651632170000|2022-05-04 02:42:50|17.53|17.33|17.52|17.32|17.53|17.33|17.52|17.32|2
1651632350000|2022-05-04 02:45:50|17.51|17.31|17.51|17.31|17.51|17.31|17.51|17.31|1
1651632360000|2022-05-04 02:46:00|17.5|17.3|17.5|17.3|17.5|17.3|17.5|17.3|1
1651632390000|2022-05-04 02:46:30|17.49|17.29|17.49|17.29|17.49|17.29|17.49|17.29|1
1651632400000|2022-05-04 02:46:40|17.48|17.28|17.48|17.28|17.49|17.29|17.48|17.28|3
1651632410000|2022-05-04 02:46:50|17.49|17.29|17.49|17.29|17.49|17.29|17.48|17.28|7
1651632420000|2022-05-04 02:47:00|17.48|17.28|17.49|17.29|17.49|17.29|17.48|17.28|2
1651632450000|2022-05-04 02:47:30|17.5|17.3|17.49|17.29|17.5|17.3|17.49|17.29|6
1651632460000|2022-05-04 02:47:40|17.5|17.3|17.5|17.3|17.5|17.3|17.49|17.29|5
1651632470000|2022-05-04 02:47:50|17.49|17.29|17.49|17.29|17.5|17.3|17.49|17.29|3
1651632700000|2022-05-04 02:51:40|17.5|17.3|17.5|17.3|17.5|17.3|17.5|17.3|1
1651632710000|2022-05-04 02:51:50|17.51|17.31|17.51|17.31|17.51|17.31|17.51|17.31|1
1651632720000|2022-05-04 02:52:00|17.5|17.3|17.5|17.3|17.5|17.3|17.5|17.3|1
1651632880000|2022-05-04 02:54:40|17.51|17.31|17.51|17.31|17.51|17.31|17.51|17.31|1
1651632910000|2022-05-04 02:55:10|17.5|17.3|17.5|17.3|17.51|17.31|17.5|17.3|5
1651632950000|2022-05-04 02:55:50|17.51|17.31|17.51|17.31|17.51|17.31|17.51|17.31|1
1651632980000|2022-05-04 02:56:20|17.5|17.3|17.5|17.3|17.51|17.31|17.5|17.3|3
1651633140000|2022-05-04 02:59:00|17.49|17.29|17.5|17.3|17.5|17.3|17.49|17.29|4
1651633160000|2022-05-04 02:59:20|17.49|17.29|17.49|17.29|17.5|17.3|17.49|17.29|5
1651633170000|2022-05-04 02:59:30|17.5|17.3|17.5|17.3|17.5|17.3|17.49|17.29|9
1651633180000|2022-05-04 02:59:40|17.49|17.29|17.49|17.29|17.5|17.3|17.49|17.29|3
1651633190000|2022-05-04 02:59:50|17.5|17.3|17.5|17.3|17.5|17.3|17.5|17.3|1
1651633200000|2022-05-04 03:00:00|17.49|17.29|17.5|17.3|17.5|17.3|17.49|17.29|2
1651633210000|2022-05-04 03:00:10|17.51|17.31|17.51|17.31|17.51|17.31|17.5|17.3|7
1651633250000|2022-05-04 03:00:50|17.5|17.3|17.5|17.3|17.51|17.31|17.5|17.3|3
1651633260000|2022-05-04 03:01:00|17.51|17.31|17.5|17.3|17.51|17.31|17.5|17.3|2
1651633280000|2022-05-04 03:01:20|17.49|17.29|17.49|17.29|17.49|17.29|17.49|17.29|1
1651633370000|2022-05-04 03:02:50|17.48|17.28|17.48|17.28|17.48|17.28|17.48|17.28|1
1651633380000|2022-05-04 03:03:00|17.49|17.29|17.49|17.29|17.49|17.29|17.49|17.29|1
1651633420000|2022-05-04 03:03:40|17.5|17.3|17.5|17.3|17.5|17.3|17.5|17.3|1
1651633530000|2022-05-04 03:05:30|17.51|17.31|17.5|17.3|17.51|17.31|17.5|17.3|6
1651633540000|2022-05-04 03:05:40|17.51|17.31|17.51|17.31|17.51|17.31|17.51|17.31|1
1651633550000|2022-05-04 03:05:50|17.5|17.3|17.5|17.3|17.51|17.31|17.5|17.3|5
1651633560000|2022-05-04 03:06:00|17.51|17.31|17.51|17.31|17.51|17.31|17.51|17.31|1
1651633590000|2022-05-04 03:06:30|17.5|17.3|17.5|17.3|17.5|17.3|17.5|17.3|1
1651633610000|2022-05-04 03:06:50|17.49|17.29|17.49|17.29|17.5|17.3|17.49|17.29|5
1651633620000|2022-05-04 03:07:00|17.5|17.3|17.49|17.29|17.5|17.3|17.49|17.29|4
1651633650000|2022-05-04 03:07:30|17.48|17.28|17.48|17.28|17.49|17.29|17.48|17.28|3
1651633660000|2022-05-04 03:07:40|17.47|17.27|17.48|17.28|17.48|17.28|17.47|17.27|4
1651633710000|2022-05-04 03:08:30|17.49|17.29|17.49|17.29|17.49|17.29|17.48|17.28|5
1651633740000|2022-05-04 03:09:00|17.5|17.3|17.5|17.3|17.5|17.3|17.5|17.3|1
1651633800000|2022-05-04 03:10:00|17.49|17.29|17.49|17.29|17.49|17.29|17.49|17.29|1
1651633820000|2022-05-04 03:10:20|17.5|17.3|17.5|17.3|17.5|17.3|17.49|17.29|3
1651633870000|2022-05-04 03:11:10|17.51|17.31|17.51|17.31|17.51|17.31|17.5|17.3|5
1651633940000|2022-05-04 03:12:20|17.5|17.3|17.5|17.3|17.5|17.3|17.5|17.3|1
1651633970000|2022-05-04 03:12:50|17.51|17.31|17.51|17.31|17.51|17.31|17.51|17.31|1
1651634000000|2022-05-04 03:13:20|17.5|17.3|17.51|17.31|17.51|17.31|17.5|17.3|4
1651634010000|2022-05-04 03:13:30|17.5|17.3|17.5|17.3|17.51|17.31|17.5|17.3|7
1651634020000|2022-05-04 03:13:40|17.51|17.31|17.52|17.32|17.52|17.32|17.51|17.31|10
1651634060000|2022-05-04 03:14:20|17.51|17.31|17.51|17.31|17.51|17.31|17.51|17.31|1
1651634090000|2022-05-04 03:14:50|17.5|17.3|17.51|17.31|17.51|17.31|17.5|17.3|4
1651634100000|2022-05-04 03:15:00|17.5|17.3|17.51|17.31|17.51|17.31|17.5|17.3|6
1651634150000|2022-05-04 03:15:50|17.5|17.3|17.5|17.3|17.5|17.3|17.5|17.3|1
1651634160000|2022-05-04 03:16:00|17.51|17.31|17.51|17.31|17.51|17.31|17.51|17.31|1
1651634170000|2022-05-04 03:16:10|17.5|17.3|17.5|17.3|17.5|17.3|17.5|17.3|1
1651634220000|2022-05-04 03:17:00|17.51|17.31|17.51|17.31|17.51|17.31|17.5|17.3|3
1651634230000|2022-05-04 03:17:10|17.5|17.3|17.5|17.3|17.5|17.3|17.5|17.3|1
1651634250000|2022-05-04 03:17:30|17.51|17.31|17.5|17.3|17.51|17.31|17.5|17.3|2
1651634260000|2022-05-04 03:17:40|17.51|17.31|17.51|17.31|17.51|17.31|17.51|17.31|1
1651634280000|2022-05-04 03:18:00|17.5|17.3|17.5|17.3|17.5|17.3|17.5|17.3|1
1651634290000|2022-05-04 03:18:10|17.51|17.31|17.5|17.3|17.51|17.31|17.5|17.3|6
1651634300000|2022-05-04 03:18:20|17.51|17.31|17.51|17.31|17.51|17.31|17.5|17.3|5
1651634310000|2022-05-04 03:18:30|17.5|17.3|17.51|17.31|17.51|17.31|17.5|17.3|2
1651634320000|2022-05-04 03:18:40|17.5|17.3|17.5|17.3|17.51|17.31|17.5|17.3|3
1651634350000|2022-05-04 03:19:10|17.51|17.31|17.51|17.31|17.51|17.31|17.51|17.31|1
1651634360000|2022-05-04 03:19:20|17.52|17.32|17.51|17.31|17.52|17.32|17.51|17.31|2
1651634370000|2022-05-04 03:19:30|17.52|17.32|17.52|17.32|17.52|17.32|17.52|17.32|1
1651634380000|2022-05-04 03:19:40|17.51|17.31|17.51|17.31|17.51|17.31|17.51|17.31|1
1651634390000|2022-05-04 03:19:50|17.52|17.32|17.52|17.32|17.52|17.32|17.51|17.31|5
1651634460000|2022-05-04 03:21:00|17.51|17.31|17.52|17.32|17.52|17.32|17.51|17.31|6
1651634470000|2022-05-04 03:21:10|17.51|17.31|17.51|17.31|17.52|17.32|17.51|17.31|3
1651634480000|2022-05-04 03:21:20|17.5|17.3|17.5|17.3|17.5|17.3|17.5|17.3|1
1651634490000|2022-05-04 03:21:30|17.49|17.29|17.49|17.29|17.5|17.3|17.49|17.29|3
1651634500000|2022-05-04 03:21:40|17.5|17.3|17.5|17.3|17.5|17.3|17.5|17.3|1
1651634540000|2022-05-04 03:22:20|17.51|17.31|17.51|17.31|17.51|17.31|17.51|17.31|1
1651634550000|2022-05-04 03:22:30|17.5|17.3|17.5|17.3|17.5|17.3|17.5|17.3|1
1651634570000|2022-05-04 03:22:50|17.51|17.31|17.5|17.3|17.51|17.31|17.5|17.3|2
1651634580000|2022-05-04 03:23:00|17.51|17.31|17.51|17.31|17.51|17.31|17.5|17.3|9
1651634610000|2022-05-04 03:23:30|17.5|17.3|17.5|17.3|17.5|17.3|17.5|17.3|1
1651634640000|2022-05-04 03:24:00|17.51|17.31|17.51|17.31|17.51|17.31|17.51|17.31|1
1651634670000|2022-05-04 03:24:30|17.52|17.32|17.52|17.32|17.52|17.32|17.52|17.32|1
1651634730000|2022-05-04 03:25:30|17.51|17.31|17.51|17.31|17.51|17.31|17.51|17.31|1
1651634770000|2022-05-04 03:26:10|17.5|17.3|17.5|17.3|17.5|17.3|17.5|17.3|1
1651634870000|2022-05-04 03:27:50|17.51|17.31|17.51|17.31|17.51|17.31|17.51|17.31|1
1651634940000|2022-05-04 03:29:00|17.52|17.32|17.51|17.31|17.52|17.32|17.51|17.31|2
1651634950000|2022-05-04 03:29:10|17.5|17.3|17.5|17.3|17.51|17.31|17.5|17.3|7
1651635080000|2022-05-04 03:31:20|17.51|17.31|17.51|17.31|17.51|17.31|17.51|17.31|1
1651635150000|2022-05-04 03:32:30|17.5|17.3|17.51|17.31|17.51|17.31|17.5|17.3|4
1651635220000|2022-05-04 03:33:40|17.5|17.3|17.51|17.31|17.51|17.31|17.5|17.3|10
1651635230000|2022-05-04 03:33:50|17.5|17.3|17.5|17.3|17.5|17.3|17.5|17.3|1
1651635240000|2022-05-04 03:34:00|17.51|17.31|17.51|17.31|17.51|17.31|17.51|17.31|1
1651635250000|2022-05-04 03:34:10|17.5|17.3|17.51|17.31|17.51|17.31|17.5|17.3|4
1651635260000|2022-05-04 03:34:20|17.5|17.3|17.51|17.31|17.51|17.31|17.5|17.3|2
1651635270000|2022-05-04 03:34:30|17.5|17.3|17.5|17.3|17.5|17.3|17.5|17.3|1
1651635290000|2022-05-04 03:34:50|17.51|17.31|17.51|17.31|17.51|17.31|17.51|17.31|1
1651635310000|2022-05-04 03:35:10|17.52|17.32|17.52|17.32|17.52|17.32|17.52|17.32|1
1651635340000|2022-05-04 03:35:40|17.51|17.31|17.51|17.31|17.51|17.31|17.51|17.31|1
1651635360000|2022-05-04 03:36:00|17.52|17.32|17.51|17.31|17.52|17.32|17.51|17.31|2
1651635380000|2022-05-04 03:36:20|17.52|17.32|17.52|17.32|17.52|17.32|17.51|17.31|11
1651635390000|2022-05-04 03:36:30|17.51|17.31|17.51|17.31|17.51|17.31|17.51|17.31|1
1651635500000|2022-05-04 03:38:20|17.52|17.32|17.52|17.32|17.52|17.32|17.52|17.32|1
1651635520000|2022-05-04 03:38:40|17.51|17.31|17.52|17.32|17.52|17.32|17.51|17.31|2
1651635530000|2022-05-04 03:38:50|17.51|17.31|17.52|17.32|17.52|17.32|17.51|17.31|6
1651635540000|2022-05-04 03:39:00|17.51|17.31|17.51|17.31|17.52|17.32|17.51|17.31|3
1651635550000|2022-05-04 03:39:10|17.52|17.32|17.51|17.31|17.52|17.32|17.51|17.31|2
1651635570000|2022-05-04 03:39:30|17.52|17.32|17.52|17.32|17.52|17.32|17.52|17.32|1
1651635590000|2022-05-04 03:39:50|17.53|17.33|17.52|17.32|17.53|17.33|17.52|17.32|2
1651635630000|2022-05-04 03:40:30|17.51|17.31|17.52|17.32|17.52|17.32|17.51|17.31|4
1651635650000|2022-05-04 03:40:50|17.51|17.31|17.51|17.31|17.51|17.31|17.51|17.31|1
1651635660000|2022-05-04 03:41:00|17.52|17.32|17.51|17.31|17.52|17.32|17.51|17.31|2
1651635690000|2022-05-04 03:41:30|17.5|17.3|17.5|17.3|17.5|17.3|17.5|17.3|1
1651635700000|2022-05-04 03:41:40|17.51|17.31|17.5|17.3|17.51|17.31|17.5|17.3|6
1651635720000|2022-05-04 03:42:00|17.51|17.31|17.51|17.31|17.51|17.31|17.51|17.31|1
1651635810000|2022-05-04 03:43:30|17.5|17.3|17.51|17.31|17.51|17.31|17.5|17.3|6
1651635820000|2022-05-04 03:43:40|17.5|17.3|17.51|17.31|17.51|17.31|17.5|17.3|4
1651635830000|2022-05-04 03:43:50|17.5|17.3|17.5|17.3|17.51|17.31|17.5|17.3|5
1651635840000|2022-05-04 03:44:00|17.51|17.31|17.5|17.3|17.51|17.31|17.5|17.3|2
1651635850000|2022-05-04 03:44:10|17.51|17.31|17.51|17.31|17.51|17.31|17.51|17.31|1
1651636020000|2022-05-04 03:47:00|17.5|17.3|17.51|17.31|17.51|17.31|17.5|17.3|10
1651636030000|2022-05-04 03:47:10|17.5|17.3|17.5|17.3|17.51|17.31|17.5|17.3|5
1651636050000|2022-05-04 03:47:30|17.51|17.31|17.51|17.31|17.51|17.31|17.51|17.31|1
1651636080000|2022-05-04 03:48:00|17.5|17.3|17.51|17.31|17.51|17.31|17.5|17.3|6
1651636090000|2022-05-04 03:48:10|17.5|17.3|17.5|17.3|17.51|17.31|17.5|17.3|9
1651636140000|2022-05-04 03:49:00|17.49|17.29|17.5|17.3|17.5|17.3|17.49|17.29|2
1651636160000|2022-05-04 03:49:20|17.49|17.29|17.5|17.3|17.5|17.3|17.49|17.29|2
1651636330000|2022-05-04 03:52:10|17.49|17.29|17.49|17.29|17.49|17.29|17.49|17.29|1
1651636350000|2022-05-04 03:52:30|17.5|17.3|17.5|17.3|17.5|17.3|17.49|17.29|3
1651636400000|2022-05-04 03:53:20|17.49|17.29|17.49|17.29|17.49|17.29|17.49|17.29|1
1651636600000|2022-05-04 03:56:40|17.48|17.28|17.48|17.28|17.48|17.28|17.48|17.28|1
1651636660000|2022-05-04 03:57:40|17.47|17.27|17.46|17.26|17.47|17.27|17.46|17.26|2
1651636680000|2022-05-04 03:58:00|17.47|17.27|17.46|17.26|17.47|17.27|17.46|17.26|6
1651636690000|2022-05-04 03:58:10|17.47|17.27|17.47|17.27|17.47|17.27|17.46|17.26|9
1651636700000|2022-05-04 03:58:20|17.46|17.26|17.47|17.27|17.47|17.27|17.46|17.26|2
1651636740000|2022-05-04 03:59:00|17.48|17.28|17.48|17.28|17.48|17.28|17.48|17.28|1
1651636750000|2022-05-04 03:59:10|17.47|17.27|17.48|17.28|17.48|17.28|17.47|17.27|2
1651636760000|2022-05-04 03:59:20|17.47|17.27|17.48|17.28|17.48|17.28|17.47|17.27|2
1651636770000|2022-05-04 03:59:30|17.47|17.27|17.47|17.27|17.47|17.27|17.47|17.27|1
1651636800000|2022-05-04 04:00:00|17.48|17.28|17.48|17.28|17.48|17.28|17.48|17.28|1
1651636850000|2022-05-04 04:00:50|17.47|17.27|17.47|17.27|17.47|17.27|17.47|17.27|1
1651636870000|2022-05-04 04:01:10|17.48|17.28|17.48|17.28|17.48|17.28|17.48|17.28|1
1651637000000|2022-05-04 04:03:20|17.49|17.29|17.49|17.29|17.49|17.29|17.49|17.29|1
1651637010000|2022-05-04 04:03:30|17.5|17.3|17.53|17.33|17.53|17.33|17.5|17.3|4
1651637020000|2022-05-04 04:03:40|17.52|17.32|17.52|17.32|17.53|17.33|17.52|17.32|3
1651637030000|2022-05-04 04:03:50|17.53|17.33|17.53|17.33|17.54|17.34|17.52|17.32|5
1651637040000|2022-05-04 04:04:00|17.54|17.34|17.54|17.34|17.55|17.35|17.54|17.34|3
1651637050000|2022-05-04 04:04:10|17.53|17.33|17.53|17.33|17.53|17.33|17.53|17.33|1
1651637100000|2022-05-04 04:05:00|17.52|17.32|17.52|17.32|17.52|17.32|17.52|17.32|1
1651637110000|2022-05-04 04:05:10|17.53|17.33|17.53|17.33|17.53|17.33|17.52|17.32|5
1651637120000|2022-05-04 04:05:20|17.52|17.32|17.53|17.33|17.53|17.33|17.52|17.32|4
1651637130000|2022-05-04 04:05:30|17.52|17.32|17.52|17.32|17.52|17.32|17.52|17.32|1
1651637200000|2022-05-04 04:06:40|17.51|17.31|17.51|17.31|17.51|17.31|17.51|17.31|1
1651637230000|2022-05-04 04:07:10|17.5|17.3|17.5|17.3|17.51|17.31|17.5|17.3|3
1651637240000|2022-05-04 04:07:20|17.49|17.29|17.49|17.29|17.49|17.29|17.49|17.29|1
1651637250000|2022-05-04 04:07:30|17.5|17.3|17.5|17.3|17.5|17.3|17.5|17.3|1
1651637260000|2022-05-04 04:07:40|17.49|17.29|17.49|17.29|17.49|17.29|17.49|17.29|1
1651637270000|2022-05-04 04:07:50|17.48|17.28|17.49|17.29|17.49|17.29|17.48|17.28|2
1651637280000|2022-05-04 04:08:00|17.48|17.28|17.48|17.28|17.48|17.28|17.48|17.28|1
1651637300000|2022-05-04 04:08:20|17.49|17.29|17.49|17.29|17.49|17.29|17.48|17.28|3
1651637310000|2022-05-04 04:08:30|17.48|17.28|17.49|17.29|17.49|17.29|17.48|17.28|2
1651637350000|2022-05-04 04:09:10|17.48|17.28|17.48|17.28|17.48|17.28|17.48|17.28|1
1651637380000|2022-05-04 04:09:40|17.47|17.27|17.47|17.27|17.47|17.27|17.47|17.27|1
1651637390000|2022-05-04 04:09:50|17.48|17.28|17.48|17.28|17.48|17.28|17.48|17.28|1
1651637400000|2022-05-04 04:10:00|17.47|17.27|17.47|17.27|17.48|17.28|17.47|17.27|7
1651637410000|2022-05-04 04:10:10|17.48|17.28|17.47|17.27|17.48|17.28|17.47|17.27|2
1651637430000|2022-05-04 04:10:30|17.48|17.28|17.48|17.28|17.48|17.28|17.48|17.28|1
1651637440000|2022-05-04 04:10:40|17.47|17.27|17.47|17.27|17.48|17.28|17.47|17.27|3
1651637490000|2022-05-04 04:11:30|17.46|17.26|17.46|17.26|17.47|17.27|17.46|17.26|3
1651637500000|2022-05-04 04:11:40|17.47|17.27|17.46|17.26|17.47|17.27|17.46|17.26|4
1651637510000|2022-05-04 04:11:50|17.47|17.27|17.47|17.27|17.47|17.27|17.47|17.27|1
1651637520000|2022-05-04 04:12:00|17.46|17.26|17.46|17.26|17.46|17.26|17.46|17.26|1
1651637570000|2022-05-04 04:12:50|17.45|17.25|17.45|17.25|17.45|17.25|17.45|17.25|1
1651637590000|2022-05-04 04:13:10|17.44|17.24|17.45|17.25|17.45|17.25|17.44|17.24|2
1651637600000|2022-05-04 04:13:20|17.44|17.24|17.44|17.24|17.44|17.24|17.44|17.24|1
1651637630000|2022-05-04 04:13:50|17.45|17.25|17.45|17.25|17.45|17.25|17.45|17.25|1
1651637710000|2022-05-04 04:15:10|17.44|17.24|17.44|17.24|17.44|17.24|17.44|17.24|1
1651637760000|2022-05-04 04:16:00|17.43|17.23|17.43|17.23|17.44|17.24|17.43|17.23|5
1651637770000|2022-05-04 04:16:10|17.44|17.24|17.44|17.24|17.44|17.24|17.43|17.23|3
1651637780000|2022-05-04 04:16:20|17.43|17.23|17.44|17.24|17.44|17.24|17.43|17.23|6
1651637790000|2022-05-04 04:16:30|17.43|17.23|17.43|17.23|17.44|17.24|17.43|17.23|3
1651637820000|2022-05-04 04:17:00|17.44|17.24|17.44|17.24|17.44|17.24|17.44|17.24|1
1651637850000|2022-05-04 04:17:30|17.43|17.23|17.43|17.23|17.43|17.23|17.43|17.23|1
1651638140000|2022-05-04 04:22:20|17.42|17.22|17.42|17.22|17.43|17.23|17.42|17.22|3
1651638190000|2022-05-04 04:23:10|17.43|17.23|17.42|17.22|17.43|17.23|17.42|17.22|2
1651638200000|2022-05-04 04:23:20|17.43|17.23|17.43|17.23|17.43|17.23|17.43|17.23|1
1651638250000|2022-05-04 04:24:10|17.42|17.22|17.42|17.22|17.43|17.23|17.42|17.22|7
1651638260000|2022-05-04 04:24:20|17.43|17.23|17.42|17.22|17.43|17.23|17.42|17.22|4
1651638270000|2022-05-04 04:24:30|17.43|17.23|17.42|17.22|17.43|17.23|17.42|17.22|2
1651638280000|2022-05-04 04:24:40|17.43|17.23|17.43|17.23|17.43|17.23|17.42|17.22|5
1651638290000|2022-05-04 04:24:50|17.42|17.22|17.42|17.22|17.43|17.23|17.42|17.22|9
1651638410000|2022-05-04 04:26:50|17.41|17.21|17.42|17.22|17.42|17.22|17.41|17.21|8
1651638490000|2022-05-04 04:28:10|17.41|17.21|17.42|17.22|17.42|17.22|17.41|17.21|4
1651638500000|2022-05-04 04:28:20|17.41|17.21|17.42|17.22|17.42|17.22|17.41|17.21|4
1651638510000|2022-05-04 04:28:30|17.41|17.21|17.41|17.21|17.41|17.21|17.41|17.21|1
1651638520000|2022-05-04 04:28:40|17.42|17.22|17.4|17.2|17.42|17.22|17.4|17.2|5
1651638530000|2022-05-04 04:28:50|17.41|17.21|17.4|17.2|17.41|17.21|17.4|17.2|8
1651638560000|2022-05-04 04:29:20|17.39|17.19|17.4|17.2|17.4|17.2|17.39|17.19|2
1651638580000|2022-05-04 04:29:40|17.41|17.21|17.4|17.2|17.41|17.21|17.4|17.2|2
1651638600000|2022-05-04 04:30:00|17.39|17.19|17.4|17.2|17.4|17.2|17.39|17.19|2
1651638610000|2022-05-04 04:30:10|17.39|17.19|17.38|17.18|17.39|17.19|17.38|17.18|2
1651638630000|2022-05-04 04:30:30|17.39|17.19|17.39|17.19|17.39|17.19|17.39|17.19|1
1651638650000|2022-05-04 04:30:50|17.38|17.18|17.39|17.19|17.39|17.19|17.38|17.18|2
1651638660000|2022-05-04 04:31:00|17.38|17.18|17.38|17.18|17.38|17.18|17.38|17.18|1
1651638670000|2022-05-04 04:31:10|17.37|17.17|17.38|17.18|17.38|17.18|17.37|17.17|2
1651638690000|2022-05-04 04:31:30|17.39|17.19|17.39|17.19|17.39|17.19|17.38|17.18|7
1651638700000|2022-05-04 04:31:40|17.38|17.18|17.38|17.18|17.39|17.19|17.38|17.18|11
1651638710000|2022-05-04 04:31:50|17.39|17.19|17.39|17.19|17.39|17.19|17.38|17.18|5
1651638720000|2022-05-04 04:32:00|17.38|17.18|17.39|17.19|17.39|17.19|17.38|17.18|2
1651638740000|2022-05-04 04:32:20|17.38|17.18|17.39|17.19|17.39|17.19|17.38|17.18|2
1651638760000|2022-05-04 04:32:40|17.38|17.18|17.39|17.19|17.39|17.19|17.38|17.18|2
1651638780000|2022-05-04 04:33:00|17.38|17.18|17.38|17.18|17.39|17.19|17.38|17.18|5
1651638790000|2022-05-04 04:33:10|17.39|17.19|17.38|17.18|17.39|17.19|17.38|17.18|6
1651638800000|2022-05-04 04:33:20|17.39|17.19|17.39|17.19|17.39|17.19|17.39|17.19|1
1651638930000|2022-05-04 04:35:30|17.4|17.2|17.4|17.2|17.4|17.2|17.4|17.2|1
1651638990000|2022-05-04 04:36:30|17.39|17.19|17.39|17.19|17.39|17.19|17.39|17.19|1
1651639010000|2022-05-04 04:36:50|17.4|17.2|17.4|17.2|17.4|17.2|17.39|17.19|3
1651639050000|2022-05-04 04:37:30|17.39|17.19|17.4|17.2|17.4|17.2|17.39|17.19|2
1651639080000|2022-05-04 04:38:00|17.39|17.19|17.39|17.19|17.39|17.19|17.39|17.19|1
1651639120000|2022-05-04 04:38:40|17.38|17.18|17.38|17.18|17.38|17.18|17.38|17.18|1
1651639140000|2022-05-04 04:39:00|17.39|17.19|17.39|17.19|17.39|17.19|17.39|17.19|1
1651639210000|2022-05-04 04:40:10|17.4|17.2|17.4|17.2|17.4|17.2|17.39|17.19|5
1651639240000|2022-05-04 04:40:40|17.39|17.19|17.4|17.2|17.4|17.2|17.39|17.19|2
1651639250000|2022-05-04 04:40:50|17.39|17.19|17.4|17.2|17.4|17.2|17.39|17.19|2
1651639260000|2022-05-04 04:41:00|17.39|17.19|17.39|17.19|17.4|17.2|17.39|17.19|3
1651639280000|2022-05-04 04:41:20|17.4|17.2|17.39|17.19|17.4|17.2|17.39|17.19|2
1651639290000|2022-05-04 04:41:30|17.4|17.2|17.4|17.2|17.4|17.2|17.4|17.2|1
1651639300000|2022-05-04 04:41:40|17.39|17.19|17.4|17.2|17.4|17.2|17.39|17.19|2
1651639310000|2022-05-04 04:41:50|17.39|17.19|17.4|17.2|17.4|17.2|17.39|17.19|2
1651639330000|2022-05-04 04:42:10|17.39|17.19|17.39|17.19|17.39|17.19|17.39|17.19|1
1651639350000|2022-05-04 04:42:30|17.4|17.2|17.4|17.2|17.4|17.2|17.39|17.19|5
1651639370000|2022-05-04 04:42:50|17.39|17.19|17.39|17.19|17.39|17.19|17.39|17.19|1
1651639380000|2022-05-04 04:43:00|17.4|17.2|17.39|17.19|17.4|17.2|17.39|17.19|2
1651639410000|2022-05-04 04:43:30|17.38|17.18|17.38|17.18|17.38|17.18|17.38|17.18|1
1651639430000|2022-05-04 04:43:50|17.39|17.19|17.39|17.19|17.39|17.19|17.39|17.19|1
1651639510000|2022-05-04 04:45:10|17.4|17.2|17.39|17.19|17.4|17.2|17.39|17.19|4
1651639570000|2022-05-04 04:46:10|17.38|17.18|17.38|17.18|17.39|17.19|17.38|17.18|3
1651639590000|2022-05-04 04:46:30|17.37|17.17|17.37|17.17|17.37|17.17|17.37|17.17|1
1651639640000|2022-05-04 04:47:20|17.38|17.18|17.37|17.17|17.38|17.18|17.37|17.17|8
1651639670000|2022-05-04 04:47:50|17.38|17.18|17.38|17.18|17.38|17.18|17.38|17.18|1
1651639710000|2022-05-04 04:48:30|17.37|17.17|17.37|17.17|17.37|17.17|17.37|17.17|1
1651639720000|2022-05-04 04:48:40|17.38|17.18|17.38|17.18|17.38|17.18|17.37|17.17|3
1651639890000|2022-05-04 04:51:30|17.37|17.17|17.37|17.17|17.38|17.18|17.37|17.17|3
1651639910000|2022-05-04 04:51:50|17.38|17.18|17.37|17.17|17.38|17.18|17.37|17.17|6
1651639920000|2022-05-04 04:52:00|17.38|17.18|17.37|17.17|17.38|17.18|17.37|17.17|8
1651639930000|2022-05-04 04:52:10|17.38|17.18|17.38|17.18|17.38|17.18|17.37|17.17|7
1651639980000|2022-05-04 04:53:00|17.37|17.17|17.37|17.17|17.37|17.17|17.37|17.17|1
1651639990000|2022-05-04 04:53:10|17.38|17.18|17.38|17.18|17.38|17.18|17.37|17.17|3
1651640100000|2022-05-04 04:55:00|17.39|17.19|17.39|17.19|17.39|17.19|17.38|17.18|3
1651640110000|2022-05-04 04:55:10|17.38|17.18|17.39|17.19|17.39|17.19|17.38|17.18|2
1651640350000|2022-05-04 04:59:10|17.38|17.18|17.38|17.18|17.38|17.18|17.38|17.18|1
1651640390000|2022-05-04 04:59:50|17.37|17.17|17.37|17.17|17.37|17.17|17.37|17.17|1
1651640400000|2022-05-04 05:00:00|17.38|17.18|17.38|17.18|17.38|17.18|17.38|17.18|1
1651640440000|2022-05-04 05:00:40|17.37|17.17|17.37|17.17|17.37|17.17|17.37|17.17|1
1651640490000|2022-05-04 05:01:30|17.38|17.18|17.38|17.18|17.38|17.18|17.38|17.18|1
1651640500000|2022-05-04 05:01:40|17.37|17.17|17.38|17.18|17.38|17.18|17.37|17.17|4
1651640520000|2022-05-04 05:02:00|17.37|17.17|17.37|17.17|17.38|17.18|17.37|17.17|3
1651640540000|2022-05-04 05:02:20|17.38|17.18|17.38|17.18|17.38|17.18|17.38|17.18|1
1651640590000|2022-05-04 05:03:10|17.37|17.17|17.37|17.17|17.38|17.18|17.37|17.17|3
1651640630000|2022-05-04 05:03:50|17.38|17.18|17.38|17.18|17.38|17.18|17.38|17.18|1
1651640640000|2022-05-04 05:04:00|17.37|17.17|17.37|17.17|17.37|17.17|17.37|17.17|1
1651640650000|2022-05-04 05:04:10|17.38|17.18|17.37|17.17|17.38|17.18|17.37|17.17|2
1651640670000|2022-05-04 05:04:30|17.38|17.18|17.37|17.17|17.38|17.18|17.37|17.17|2
1651640700000|2022-05-04 05:05:00|17.38|17.18|17.38|17.18|17.38|17.18|17.37|17.17|3
1651640710000|2022-05-04 05:05:10|17.37|17.17|17.37|17.17|17.37|17.17|17.37|17.17|1
1651640800000|2022-05-04 05:06:40|17.36|17.16|17.36|17.16|17.36|17.16|17.36|17.16|1
1651640810000|2022-05-04 05:06:50|17.37|17.17|17.37|17.17|17.37|17.17|17.37|17.17|1
1651640820000|2022-05-04 05:07:00|17.36|17.16|17.37|17.17|17.37|17.17|17.36|17.16|2
1651640840000|2022-05-04 05:07:20|17.36|17.16|17.36|17.16|17.36|17.16|17.36|17.16|1
1651640850000|2022-05-04 05:07:30|17.37|17.17|17.37|17.17|17.37|17.17|17.36|17.16|3
1651640950000|2022-05-04 05:09:10|17.38|17.18|17.38|17.18|17.38|17.18|17.37|17.17|3
1651641060000|2022-05-04 05:11:00|17.37|17.17|17.37|17.17|17.37|17.17|17.37|17.17|1
1651641130000|2022-05-04 05:12:10|17.38|17.18|17.38|17.18|17.38|17.18|17.38|17.18|1
1651641140000|2022-05-04 05:12:20|17.37|17.17|17.37|17.17|17.38|17.18|17.37|17.17|7
1651641150000|2022-05-04 05:12:30|17.38|17.18|17.38|17.18|17.38|17.18|17.38|17.18|1
1651641280000|2022-05-04 05:14:40|17.37|17.17|17.37|17.17|17.37|17.17|17.37|17.17|1
1651641320000|2022-05-04 05:15:20|17.38|17.18|17.38|17.18|17.38|17.18|17.38|17.18|1
1651641340000|2022-05-04 05:15:40|17.37|17.17|17.37|17.17|17.37|17.17|17.37|17.17|1
1651641390000|2022-05-04 05:16:30|17.38|17.18|17.38|17.18|17.38|17.18|17.38|17.18|1
1651641470000|2022-05-04 05:17:50|17.37|17.17|17.37|17.17|17.37|17.17|17.37|17.17|1
1651641520000|2022-05-04 05:18:40|17.36|17.16|17.36|17.16|17.37|17.17|17.36|17.16|3
1651641540000|2022-05-04 05:19:00|17.35|17.15|17.36|17.16|17.36|17.16|17.35|17.15|2
1651641550000|2022-05-04 05:19:10|17.35|17.15|17.35|17.15|17.35|17.15|17.35|17.15|1
1651641570000|2022-05-04 05:19:30|17.34|17.14|17.32|17.12|17.35|17.15|17.32|17.12|5
1651641580000|2022-05-04 05:19:40|17.31|17.11|17.31|17.11|17.31|17.11|17.31|17.11|1
1651641590000|2022-05-04 05:19:50|17.3|17.1|17.32|17.12|17.32|17.12|17.3|17.1|7
1651641600000|2022-05-04 05:20:00|17.33|17.13|17.33|17.13|17.33|17.13|17.32|17.12|5
1651641880000|2022-05-04 05:24:40|17.32|17.12|17.32|17.12|17.32|17.12|17.32|17.12|1
1651641890000|2022-05-04 05:24:50|17.33|17.13|17.33|17.13|17.33|17.13|17.32|17.12|3
1651641900000|2022-05-04 05:25:00|17.32|17.12|17.33|17.13|17.33|17.13|17.32|17.12|6
1651641920000|2022-05-04 05:25:20|17.32|17.12|17.32|17.12|17.32|17.12|17.32|17.12|1
1651641950000|2022-05-04 05:25:50|17.33|17.13|17.32|17.12|17.33|17.13|17.32|17.12|2
1651641960000|2022-05-04 05:26:00|17.33|17.13|17.33|17.13|17.33|17.13|17.33|17.13|1
1651641970000|2022-05-04 05:26:10|17.34|17.14|17.34|17.14|17.34|17.14|17.33|17.13|7
1651641990000|2022-05-04 05:26:30|17.35|17.15|17.35|17.15|17.35|17.15|17.35|17.15|1
1651642020000|2022-05-04 05:27:00|17.34|17.14|17.34|17.14|17.34|17.14|17.34|17.14|1
1651642150000|2022-05-04 05:29:10|17.33|17.13|17.34|17.14|17.34|17.14|17.33|17.13|4
1651642170000|2022-05-04 05:29:30|17.33|17.13|17.33|17.13|17.34|17.14|17.33|17.13|5
1651642180000|2022-05-04 05:29:40|17.34|17.14|17.34|17.14|17.34|17.14|17.33|17.13|3
1651642210000|2022-05-04 05:30:10|17.35|17.15|17.34|17.14|17.35|17.15|17.34|17.14|4
1651642240000|2022-05-04 05:30:40|17.35|17.15|17.34|17.14|17.35|17.15|17.34|17.14|4
1651642250000|2022-05-04 05:30:50|17.35|17.15|17.34|17.14|17.35|17.15|17.34|17.14|4
1651642260000|2022-05-04 05:31:00|17.35|17.15|17.35|17.15|17.35|17.15|17.34|17.14|3
1651642270000|2022-05-04 05:31:10|17.34|17.14|17.34|17.14|17.35|17.15|17.34|17.14|3
1651642280000|2022-05-04 05:31:20|17.33|17.13|17.34|17.14|17.34|17.14|17.33|17.13|2
1651642290000|2022-05-04 05:31:30|17.33|17.13|17.34|17.14|17.34|17.14|17.33|17.13|2
1651642320000|2022-05-04 05:32:00|17.35|17.15|17.35|17.15|17.35|17.15|17.34|17.14|3
1651642340000|2022-05-04 05:32:20|17.36|17.16|17.36|17.16|17.36|17.16|17.36|17.16|1
1651642350000|2022-05-04 05:32:30|17.35|17.15|17.35|17.15|17.36|17.16|17.35|17.15|5
1651642380000|2022-05-04 05:33:00|17.36|17.16|17.36|17.16|17.36|17.16|17.35|17.15|5
1651642390000|2022-05-04 05:33:10|17.35|17.15|17.35|17.15|17.35|17.15|17.35|17.15|1
1651642440000|2022-05-04 05:34:00|17.34|17.14|17.35|17.15|17.35|17.15|17.34|17.14|4
1651642450000|2022-05-04 05:34:10|17.34|17.14|17.35|17.15|17.35|17.15|17.34|17.14|4
1651642460000|2022-05-04 05:34:20|17.34|17.14|17.35|17.15|17.35|17.15|17.34|17.14|2
1651642470000|2022-05-04 05:34:30|17.34|17.14|17.34|17.14|17.34|17.14|17.34|17.14|1
1651642480000|2022-05-04 05:34:40|17.35|17.15|17.34|17.14|17.35|17.15|17.34|17.14|8
1651642490000|2022-05-04 05:34:50|17.35|17.15|17.35|17.15|17.35|17.15|17.34|17.14|3
1651642500000|2022-05-04 05:35:00|17.34|17.14|17.34|17.14|17.35|17.15|17.34|17.14|5
1651642510000|2022-05-04 05:35:10|17.35|17.15|17.34|17.14|17.35|17.15|17.34|17.14|4
1651642520000|2022-05-04 05:35:20|17.35|17.15|17.34|17.14|17.35|17.15|17.34|17.14|4
1651642530000|2022-05-04 05:35:30|17.35|17.15|17.34|17.14|17.35|17.15|17.34|17.14|8
1651642650000|2022-05-04 05:37:30|17.35|17.15|17.34|17.14|17.35|17.15|17.34|17.14|2
1651642690000|2022-05-04 05:38:10|17.35|17.15|17.35|17.15|17.35|17.15|17.35|17.15|1
1651642700000|2022-05-04 05:38:20|17.34|17.14|17.35|17.15|17.35|17.15|17.34|17.14|2
1651642770000|2022-05-04 05:39:30|17.34|17.14|17.34|17.14|17.34|17.14|17.34|17.14|1
1651642780000|2022-05-04 05:39:40|17.35|17.15|17.35|17.15|17.35|17.15|17.35|17.15|1
1651642800000|2022-05-04 05:40:00|17.34|17.14|17.35|17.15|17.35|17.15|17.34|17.14|2
1651642820000|2022-05-04 05:40:20|17.34|17.14|17.34|17.14|17.35|17.15|17.34|17.14|3
1651642830000|2022-05-04 05:40:30|17.33|17.13|17.34|17.14|17.34|17.14|17.33|17.13|6
1651642840000|2022-05-04 05:40:40|17.33|17.13|17.33|17.13|17.34|17.14|17.33|17.13|5
1651642850000|2022-05-04 05:40:50|17.34|17.14|17.34|17.14|17.34|17.14|17.33|17.13|3
1651642860000|2022-05-04 05:41:00|17.35|17.15|17.35|17.15|17.35|17.15|17.35|17.15|1
1651642870000|2022-05-04 05:41:10|17.34|17.14|17.34|17.14|17.34|17.14|17.34|17.14|1
1651642920000|2022-05-04 05:42:00|17.33|17.13|17.34|17.14|17.34|17.14|17.33|17.13|2
1651642930000|2022-05-04 05:42:10|17.33|17.13|17.34|17.14|17.34|17.14|17.33|17.13|2
1651642950000|2022-05-04 05:42:30|17.33|17.13|17.33|17.13|17.33|17.13|17.33|17.13|1
1651642960000|2022-05-04 05:42:40|17.34|17.14|17.33|17.13|17.34|17.14|17.33|17.13|6
1651642980000|2022-05-04 05:43:00|17.32|17.12|17.32|17.12|17.32|17.12|17.32|17.12|1
1651643000000|2022-05-04 05:43:20|17.31|17.11|17.31|17.11|17.31|17.11|17.31|17.11|1
1651643010000|2022-05-04 05:43:30|17.32|17.12|17.32|17.12|17.32|17.12|17.31|17.11|7
1651643030000|2022-05-04 05:43:50|17.31|17.11|17.32|17.12|17.32|17.12|17.31|17.11|6
1651643040000|2022-05-04 05:44:00|17.31|17.11|17.32|17.12|17.32|17.12|17.31|17.11|2
1651643050000|2022-05-04 05:44:10|17.31|17.11|17.32|17.12|17.32|17.12|17.31|17.11|2
1651643080000|2022-05-04 05:44:40|17.33|17.13|17.33|17.13|17.33|17.13|17.32|17.12|3
1651643090000|2022-05-04 05:44:50|17.32|17.12|17.32|17.12|17.32|17.12|17.32|17.12|1
1651643120000|2022-05-04 05:45:20|17.33|17.13|17.32|17.12|17.33|17.13|17.32|17.12|2
1651643140000|2022-05-04 05:45:40|17.31|17.11|17.32|17.12|17.32|17.12|17.31|17.11|2
1651643180000|2022-05-04 05:46:20|17.33|17.13|17.33|17.13|17.33|17.13|17.33|17.13|1
1651643190000|2022-05-04 05:46:30|17.32|17.12|17.32|17.12|17.32|17.12|17.32|17.12|1
1651643240000|2022-05-04 05:47:20|17.31|17.11|17.32|17.12|17.32|17.12|17.31|17.11|2
1651643270000|2022-05-04 05:47:50|17.31|17.11|17.31|17.11|17.31|17.11|17.31|17.11|1
1651643280000|2022-05-04 05:48:00|17.32|17.12|17.33|17.13|17.33|17.13|17.31|17.11|8
1651643290000|2022-05-04 05:48:10|17.32|17.12|17.33|17.13|17.33|17.13|17.32|17.12|8
1651643330000|2022-05-04 05:48:50|17.32|17.12|17.33|17.13|17.33|17.13|17.32|17.12|2
1651643370000|2022-05-04 05:49:30|17.32|17.12|17.33|17.13|17.33|17.13|17.32|17.12|4
1651643390000|2022-05-04 05:49:50|17.34|17.14|17.33|17.13|17.34|17.14|17.32|17.12|4
1651643400000|2022-05-04 05:50:00|17.32|17.12|17.33|17.13|17.33|17.13|17.32|17.12|4
1651643450000|2022-05-04 05:50:50|17.34|17.14|17.34|17.14|17.34|17.14|17.33|17.13|3
1651643460000|2022-05-04 05:51:00|17.33|17.13|17.34|17.14|17.34|17.14|17.33|17.13|2
1651643480000|2022-05-04 05:51:20|17.35|17.15|17.34|17.14|17.35|17.15|17.34|17.14|2
1651643500000|2022-05-04 05:51:40|17.35|17.15|17.34|17.14|17.35|17.15|17.34|17.14|4
1651643520000|2022-05-04 05:52:00|17.35|17.15|17.35|17.15|17.35|17.15|17.35|17.15|1
1651643570000|2022-05-04 05:52:50|17.34|17.14|17.35|17.15|17.35|17.15|17.34|17.14|2
1651643580000|2022-05-04 05:53:00|17.36|17.16|17.36|17.16|17.36|17.16|17.35|17.15|3
1651643590000|2022-05-04 05:53:10|17.35|17.15|17.36|17.16|17.36|17.16|17.35|17.15|6
1651643600000|2022-05-04 05:53:20|17.35|17.15|17.36|17.16|17.36|17.16|17.35|17.15|4
1651643610000|2022-05-04 05:53:30|17.35|17.15|17.36|17.16|17.36|17.16|17.35|17.15|8
1651643620000|2022-05-04 05:53:40|17.35|17.15|17.35|17.15|17.35|17.15|17.35|17.15|1
1651643640000|2022-05-04 05:54:00|17.36|17.16|17.36|17.16|17.36|17.16|17.35|17.15|5
1651643650000|2022-05-04 05:54:10|17.35|17.15|17.36|17.16|17.36|17.16|17.35|17.15|4
1651643660000|2022-05-04 05:54:20|17.35|17.15|17.36|17.16|17.36|17.16|17.35|17.15|2
1651643670000|2022-05-04 05:54:30|17.35|17.15|17.35|17.15|17.36|17.16|17.35|17.15|13
1651643680000|2022-05-04 05:54:40|17.36|17.16|17.35|17.15|17.36|17.16|17.35|17.15|2
1651643690000|2022-05-04 05:54:50|17.36|17.16|17.35|17.15|17.36|17.16|17.35|17.15|8
1651643710000|2022-05-04 05:55:10|17.36|17.16|17.35|17.15|17.36|17.16|17.35|17.15|2
1651643730000|2022-05-04 05:55:30|17.36|17.16|17.35|17.15|17.36|17.16|17.35|17.15|6
1651643740000|2022-05-04 05:55:40|17.36|17.16|17.36|17.16|17.36|17.16|17.36|17.16|1
1651643750000|2022-05-04 05:55:50|17.35|17.15|17.36|17.16|17.36|17.16|17.35|17.15|2
1651643780000|2022-05-04 05:56:20|17.37|17.17|17.36|17.16|17.37|17.17|17.36|17.16|2
1651643790000|2022-05-04 05:56:30|17.37|17.17|17.36|17.16|17.37|17.17|17.36|17.16|2
1651643800000|2022-05-04 05:56:40|17.37|17.17|17.38|17.18|17.38|17.18|17.37|17.17|2
1651643820000|2022-05-04 05:57:00|17.39|17.19|17.38|17.18|17.39|17.19|17.38|17.18|4
1651643850000|2022-05-04 05:57:30|17.37|17.17|17.37|17.17|17.37|17.17|17.36|17.16|3
1651643940000|2022-05-04 05:59:00|17.36|17.16|17.36|17.16|17.36|17.16|17.36|17.16|1
1651644000000|2022-05-04 06:00:00|17.35|17.15|17.36|17.16|17.36|17.16|17.35|17.15|2
1651644010000|2022-05-04 06:00:10|17.37|17.17|17.36|17.16|17.37|17.17|17.36|17.16|2
1651644020000|2022-05-04 06:00:20|17.37|17.17|17.37|17.17|17.37|17.17|17.36|17.16|7
1651644030000|2022-05-04 06:00:30|17.36|17.16|17.36|17.16|17.36|17.16|17.36|17.16|1
1651644050000|2022-05-04 06:00:50|17.37|17.17|17.37|17.17|17.37|17.17|17.37|17.17|1
1651644060000|2022-05-04 06:01:00|17.36|17.16|17.37|17.17|17.37|17.17|17.36|17.16|4
1651644070000|2022-05-04 06:01:10|17.36|17.16|17.36|17.16|17.37|17.17|17.36|17.16|5
1651644080000|2022-05-04 06:01:20|17.37|17.17|17.37|17.17|17.37|17.17|17.37|17.17|1
1651644100000|2022-05-04 06:01:40|17.38|17.18|17.38|17.18|17.38|17.18|17.37|17.17|3
1651644180000|2022-05-04 06:03:00|17.37|17.17|17.37|17.17|17.37|17.17|17.37|17.17|1
1651644220000|2022-05-04 06:03:40|17.38|17.18|17.38|17.18|17.38|17.18|17.37|17.17|11
1651644260000|2022-05-04 06:04:20|17.37|17.17|17.38|17.18|17.38|17.18|17.37|17.17|2
1651644280000|2022-05-04 06:04:40|17.37|17.17|17.39|17.19|17.39|17.19|17.37|17.17|3
1651644290000|2022-05-04 06:04:50|17.38|17.18|17.39|17.19|17.4|17.2|17.38|17.18|4
1651644300000|2022-05-04 06:05:00|17.4|17.2|17.41|17.21|17.41|17.21|17.4|17.2|2
1651644310000|2022-05-04 06:05:10|17.4|17.2|17.41|17.21|17.41|17.21|17.39|17.19|5
1651644320000|2022-05-04 06:05:20|17.4|17.2|17.4|17.2|17.41|17.21|17.4|17.2|3
1651644330000|2022-05-04 06:05:30|17.41|17.21|17.41|17.21|17.41|17.21|17.4|17.2|5
1651644340000|2022-05-04 06:05:40|17.4|17.2|17.4|17.2|17.41|17.21|17.4|17.2|5
1651644350000|2022-05-04 06:05:50|17.41|17.21|17.4|17.2|17.41|17.21|17.4|17.2|8
1651644450000|2022-05-04 06:07:30|17.39|17.19|17.4|17.2|17.4|17.2|17.39|17.19|2
1651644460000|2022-05-04 06:07:40|17.39|17.19|17.39|17.19|17.4|17.2|17.39|17.19|3
1651644470000|2022-05-04 06:07:50|17.4|17.2|17.4|17.2|17.4|17.2|17.39|17.19|3
1651644480000|2022-05-04 06:08:00|17.39|17.19|17.39|17.19|17.39|17.19|17.39|17.19|1
1651644490000|2022-05-04 06:08:10|17.4|17.2|17.4|17.2|17.4|17.2|17.4|17.2|1
1651644500000|2022-05-04 06:08:20|17.39|17.19|17.4|17.2|17.4|17.2|17.39|17.19|2
1651644530000|2022-05-04 06:08:50|17.41|17.21|17.41|17.21|17.41|17.21|17.4|17.2|5
1651644540000|2022-05-04 06:09:00|17.42|17.22|17.44|17.24|17.44|17.24|17.42|17.22|11
1651644550000|2022-05-04 06:09:10|17.43|17.23|17.44|17.24|17.44|17.24|17.43|17.23|2
1651644560000|2022-05-04 06:09:20|17.43|17.23|17.44|17.24|17.44|17.24|17.43|17.23|4
1651644570000|2022-05-04 06:09:30|17.45|17.25|17.45|17.25|17.45|17.25|17.44|17.24|3
1651644610000|2022-05-04 06:10:10|17.46|17.26|17.46|17.26|17.46|17.26|17.45|17.25|3
1651644620000|2022-05-04 06:10:20|17.45|17.25|17.46|17.26|17.47|17.27|17.45|17.25|6
1651644630000|2022-05-04 06:10:30|17.45|17.25|17.45|17.25|17.45|17.25|17.45|17.25|1
1651644640000|2022-05-04 06:10:40|17.44|17.24|17.44|17.24|17.44|17.24|17.44|17.24|1
1651644650000|2022-05-04 06:10:50|17.45|17.25|17.45|17.25|17.45|17.25|17.44|17.24|3
1651644670000|2022-05-04 06:11:10|17.44|17.24|17.44|17.24|17.45|17.25|17.44|17.24|3
1651644680000|2022-05-04 06:11:20|17.45|17.25|17.44|17.24|17.45|17.25|17.44|17.24|2
1651644690000|2022-05-04 06:11:30|17.45|17.25|17.44|17.24|17.45|17.25|17.44|17.24|4
1651644700000|2022-05-04 06:11:40|17.45|17.25|17.45|17.25|17.45|17.25|17.45|17.25|1
1651644720000|2022-05-04 06:12:00|17.46|17.26|17.46|17.26|17.46|17.26|17.46|17.26|1
1651644740000|2022-05-04 06:12:20|17.47|17.27|17.47|17.27|17.47|17.27|17.47|17.27|1
1651644750000|2022-05-04 06:12:30|17.46|17.26|17.46|17.26|17.46|17.26|17.46|17.26|1
1651644760000|2022-05-04 06:12:40|17.47|17.27|17.47|17.27|17.47|17.27|17.47|17.27|1
1651644770000|2022-05-04 06:12:50|17.46|17.26|17.46|17.26|17.46|17.26|17.46|17.26|1
1651644790000|2022-05-04 06:13:10|17.45|17.25|17.46|17.26|17.46|17.26|17.45|17.25|8
1651644800000|2022-05-04 06:13:20|17.45|17.25|17.45|17.25|17.46|17.26|17.45|17.25|7
1651644830000|2022-05-04 06:13:50|17.46|17.26|17.45|17.25|17.46|17.26|17.45|17.25|4
1651644840000|2022-05-04 06:14:00|17.46|17.26|17.45|17.25|17.46|17.26|17.45|17.25|4
1651644850000|2022-05-04 06:14:10|17.46|17.26|17.45|17.25|17.46|17.26|17.45|17.25|2
1651644870000|2022-05-04 06:14:30|17.44|17.24|17.45|17.25|17.45|17.25|17.44|17.24|2
1651644880000|2022-05-04 06:14:40|17.44|17.24|17.44|17.24|17.45|17.25|17.44|17.24|3
1651644890000|2022-05-04 06:14:50|17.45|17.25|17.45|17.25|17.45|17.25|17.44|17.24|3
1651644930000|2022-05-04 06:15:30|17.44|17.24|17.44|17.24|17.45|17.25|17.44|17.24|3
1651644940000|2022-05-04 06:15:40|17.45|17.25|17.45|17.25|17.45|17.25|17.45|17.25|1
1651644950000|2022-05-04 06:15:50|17.44|17.24|17.44|17.24|17.44|17.24|17.44|17.24|1
1651644960000|2022-05-04 06:16:00|17.43|17.23|17.44|17.24|17.44|17.24|17.43|17.23|4
1651644970000|2022-05-04 06:16:10|17.43|17.23|17.44|17.24|17.44|17.24|17.43|17.23|2
1651644990000|2022-05-04 06:16:30|17.43|17.23|17.44|17.24|17.44|17.24|17.43|17.23|4
1651645000000|2022-05-04 06:16:40|17.43|17.23|17.44|17.24|17.44|17.24|17.43|17.23|2
1651645010000|2022-05-04 06:16:50|17.45|17.25|17.45|17.25|17.45|17.25|17.44|17.24|3
1651645020000|2022-05-04 06:17:00|17.44|17.24|17.44|17.24|17.45|17.25|17.44|17.24|11
1651645030000|2022-05-04 06:17:10|17.45|17.25|17.45|17.25|17.45|17.25|17.44|17.24|5
1651645040000|2022-05-04 06:17:20|17.44|17.24|17.44|17.24|17.45|17.25|17.44|17.24|3
1651645050000|2022-05-04 06:17:30|17.45|17.25|17.45|17.25|17.45|17.25|17.44|17.24|3
1651645080000|2022-05-04 06:18:00|17.46|17.26|17.46|17.26|17.46|17.26|17.45|17.25|3
1651645090000|2022-05-04 06:18:10|17.45|17.25|17.45|17.25|17.46|17.26|17.45|17.25|9
1651645100000|2022-05-04 06:18:20|17.46|17.26|17.46|17.26|17.46|17.26|17.45|17.25|5
1651645170000|2022-05-04 06:19:30|17.47|17.27|17.46|17.26|17.47|17.27|17.46|17.26|2
1651645180000|2022-05-04 06:19:40|17.47|17.27|17.46|17.26|17.47|17.27|17.46|17.26|2
1651645210000|2022-05-04 06:20:10|17.45|17.25|17.45|17.25|17.45|17.25|17.45|17.25|1
1651645220000|2022-05-04 06:20:20|17.46|17.26|17.46|17.26|17.46|17.26|17.46|17.26|1
1651645240000|2022-05-04 06:20:40|17.45|17.25|17.46|17.26|17.46|17.26|17.45|17.25|4
1651645270000|2022-05-04 06:21:10|17.47|17.27|17.47|17.27|17.47|17.27|17.46|17.26|3
1651645290000|2022-05-04 06:21:30|17.46|17.26|17.47|17.27|17.47|17.27|17.46|17.26|2
1651645300000|2022-05-04 06:21:40|17.46|17.26|17.47|17.27|17.47|17.27|17.46|17.26|2
1651645310000|2022-05-04 06:21:50|17.46|17.26|17.46|17.26|17.46|17.26|17.46|17.26|1
1651645320000|2022-05-04 06:22:00|17.47|17.27|17.46|17.26|17.47|17.27|17.46|17.26|2
1651645350000|2022-05-04 06:22:30|17.47|17.27|17.47|17.27|17.47|17.27|17.47|17.27|1
1651645360000|2022-05-04 06:22:40|17.46|17.26|17.46|17.26|17.47|17.27|17.46|17.26|7
1651645370000|2022-05-04 06:22:50|17.47|17.27|17.46|17.26|17.47|17.27|17.46|17.26|4
1651645380000|2022-05-04 06:23:00|17.47|17.27|17.46|17.26|17.47|17.27|17.46|17.26|4
1651645390000|2022-05-04 06:23:10|17.47|17.27|17.46|17.26|17.47|17.27|17.46|17.26|2
1651645400000|2022-05-04 06:23:20|17.47|17.27|17.46|17.26|17.47|17.27|17.46|17.26|6
1651645420000|2022-05-04 06:23:40|17.45|17.25|17.47|17.27|17.47|17.27|17.45|17.25|3
1651645430000|2022-05-04 06:23:50|17.46|17.26|17.46|17.26|17.47|17.27|17.46|17.26|7
1651645440000|2022-05-04 06:24:00|17.47|17.27|17.46|17.26|17.47|17.27|17.46|17.26|2
1651645450000|2022-05-04 06:24:10|17.47|17.27|17.47|17.27|17.47|17.27|17.46|17.26|5
1651645460000|2022-05-04 06:24:20|17.46|17.26|17.46|17.26|17.47|17.27|17.46|17.26|9
1651645470000|2022-05-04 06:24:30|17.47|17.27|17.47|17.27|17.47|17.27|17.46|17.26|11
1651645480000|2022-05-04 06:24:40|17.46|17.26|17.47|17.27|17.47|17.27|17.46|17.26|6
1651645490000|2022-05-04 06:24:50|17.46|17.26|17.46|17.26|17.46|17.26|17.46|17.26|1
1651645520000|2022-05-04 06:25:20|17.47|17.27|17.47|17.27|17.47|17.27|17.46|17.26|3
1651645530000|2022-05-04 06:25:30|17.46|17.26|17.47|17.27|17.47|17.27|17.46|17.26|6
1651645540000|2022-05-04 06:25:40|17.46|17.26|17.46|17.26|17.47|17.27|17.45|17.25|5
1651645580000|2022-05-04 06:26:20|17.45|17.25|17.46|17.26|17.46|17.26|17.45|17.25|2
1651645590000|2022-05-04 06:26:30|17.45|17.25|17.45|17.25|17.46|17.26|17.45|17.25|3
1651645610000|2022-05-04 06:26:50|17.46|17.26|17.46|17.26|17.46|17.26|17.45|17.25|7
1651645620000|2022-05-04 06:27:00|17.45|17.25|17.46|17.26|17.46|17.26|17.45|17.25|6
1651645630000|2022-05-04 06:27:10|17.45|17.25|17.46|17.26|17.46|17.26|17.45|17.25|2
1651645640000|2022-05-04 06:27:20|17.45|17.25|17.46|17.26|17.46|17.26|17.45|17.25|2
1651645650000|2022-05-04 06:27:30|17.45|17.25|17.45|17.25|17.46|17.26|17.45|17.25|3
1651645660000|2022-05-04 06:27:40|17.46|17.26|17.45|17.25|17.46|17.26|17.45|17.25|6
1651645670000|2022-05-04 06:27:50|17.46|17.26|17.46|17.26|17.46|17.26|17.45|17.25|9
1651645680000|2022-05-04 06:28:00|17.45|17.25|17.46|17.26|17.46|17.26|17.45|17.25|4
1651645690000|2022-05-04 06:28:10|17.45|17.25|17.46|17.26|17.46|17.26|17.45|17.25|4
1651645700000|2022-05-04 06:28:20|17.45|17.25|17.46|17.26|17.46|17.26|17.45|17.25|4
1651645710000|2022-05-04 06:28:30|17.45|17.25|17.46|17.26|17.46|17.26|17.45|17.25|2
1651645740000|2022-05-04 06:29:00|17.45|17.25|17.45|17.25|17.46|17.26|17.45|17.25|3
1651645790000|2022-05-04 06:29:50|17.44|17.24|17.45|17.25|17.45|17.25|17.44|17.24|2
1651645870000|2022-05-04 06:31:10|17.46|17.26|17.46|17.26|17.46|17.26|17.46|17.26|1
1651645930000|2022-05-04 06:32:10|17.45|17.25|17.45|17.25|17.46|17.26|17.45|17.25|3
1651646050000|2022-05-04 06:34:10|17.46|17.26|17.45|17.25|17.46|17.26|17.45|17.25|12
1651646060000|2022-05-04 06:34:20|17.46|17.26|17.46|17.26|17.46|17.26|17.45|17.25|5
1651646070000|2022-05-04 06:34:30|17.45|17.25|17.45|17.25|17.46|17.26|17.45|17.25|5
1651646080000|2022-05-04 06:34:40|17.46|17.26|17.45|17.25|17.46|17.26|17.45|17.25|6
1651646090000|2022-05-04 06:34:50|17.46|17.26|17.46|17.26|17.46|17.26|17.45|17.25|3
1651646100000|2022-05-04 06:35:00|17.45|17.25|17.46|17.26|17.46|17.26|17.45|17.25|2
1651646110000|2022-05-04 06:35:10|17.45|17.25|17.46|17.26|17.46|17.26|17.45|17.25|2
1651646120000|2022-05-04 06:35:20|17.45|17.25|17.45|17.25|17.46|17.26|17.45|17.25|3
1651646130000|2022-05-04 06:35:30|17.46|17.26|17.46|17.26|17.46|17.26|17.46|17.26|1
1651646160000|2022-05-04 06:36:00|17.47|17.27|17.47|17.27|17.47|17.27|17.46|17.26|5
1651646190000|2022-05-04 06:36:30|17.46|17.26|17.47|17.27|17.47|17.27|17.46|17.26|2
1651646200000|2022-05-04 06:36:40|17.46|17.26|17.47|17.27|17.47|17.27|17.46|17.26|4
1651646210000|2022-05-04 06:36:50|17.46|17.26|17.46|17.26|17.46|17.26|17.46|17.26|1
1651646220000|2022-05-04 06:37:00|17.47|17.27|17.47|17.27|17.47|17.27|17.47|17.27|1
1651646460000|2022-05-04 06:41:00|17.48|17.28|17.47|17.27|17.48|17.28|17.47|17.27|6
1651646470000|2022-05-04 06:41:10|17.48|17.28|17.48|17.28|17.48|17.28|17.48|17.28|1
1651646500000|2022-05-04 06:41:40|17.49|17.29|17.48|17.28|17.49|17.29|17.48|17.28|2
1651646510000|2022-05-04 06:41:50|17.49|17.29|17.48|17.28|17.49|17.29|17.48|17.28|6
1651646520000|2022-05-04 06:42:00|17.49|17.29|17.47|17.27|17.49|17.29|17.47|17.27|11
1651646530000|2022-05-04 06:42:10|17.48|17.28|17.47|17.27|17.48|17.28|17.47|17.27|4
1651646560000|2022-05-04 06:42:40|17.46|17.26|17.46|17.26|17.46|17.26|17.46|17.26|1
1651646620000|2022-05-04 06:43:40|17.45|17.25|17.45|17.25|17.46|17.26|17.45|17.25|5
1651646630000|2022-05-04 06:43:50|17.46|17.26|17.46|17.26|17.46|17.26|17.46|17.26|1
1651646640000|2022-05-04 06:44:00|17.47|17.27|17.47|17.27|17.47|17.27|17.47|17.27|1
1651646650000|2022-05-04 06:44:10|17.46|17.26|17.47|17.27|17.47|17.27|17.46|17.26|4
1651646660000|2022-05-04 06:44:20|17.46|17.26|17.46|17.26|17.46|17.26|17.46|17.26|1
1651646670000|2022-05-04 06:44:30|17.47|17.27|17.47|17.27|17.47|17.27|17.46|17.26|3
1651646690000|2022-05-04 06:44:50|17.48|17.28|17.48|17.28|17.48|17.28|17.47|17.27|17
1651646730000|2022-05-04 06:45:30|17.47|17.27|17.48|17.28|17.48|17.28|17.47|17.27|2
1651646740000|2022-05-04 06:45:40|17.47|17.27|17.48|17.28|17.48|17.28|17.47|17.27|4
1651646880000|2022-05-04 06:48:00|17.47|17.27|17.49|17.29|17.49|17.29|17.47|17.27|3
1651646890000|2022-05-04 06:48:10|17.48|17.28|17.49|17.29|17.49|17.29|17.48|17.28|4
1651646900000|2022-05-04 06:48:20|17.48|17.28|17.48|17.28|17.49|17.29|17.48|17.28|3
1651646920000|2022-05-04 06:48:40|17.47|17.27|17.48|17.28|17.48|17.28|17.47|17.27|8
1651646930000|2022-05-04 06:48:50|17.47|17.27|17.47|17.27|17.48|17.28|17.47|17.27|7
1651646940000|2022-05-04 06:49:00|17.48|17.28|17.48|17.28|17.48|17.28|17.48|17.28|1
1651646960000|2022-05-04 06:49:20|17.47|17.27|17.48|17.28|17.48|17.28|17.47|17.27|2
1651646990000|2022-05-04 06:49:50|17.49|17.29|17.48|17.28|17.49|17.29|17.48|17.28|2
1651647020000|2022-05-04 06:50:20|17.47|17.27|17.48|17.28|17.48|17.28|17.47|17.27|2
1651647030000|2022-05-04 06:50:30|17.47|17.27|17.47|17.27|17.48|17.28|17.47|17.27|3
1651647040000|2022-05-04 06:50:40|17.48|17.28|17.48|17.28|17.48|17.28|17.48|17.28|1
1651647280000|2022-05-04 06:54:40|17.47|17.27|17.47|17.27|17.47|17.27|17.47|17.27|1
1651647290000|2022-05-04 06:54:50|17.48|17.28|17.48|17.28|17.48|17.28|17.48|17.28|1
1651647300000|2022-05-04 06:55:00|17.47|17.27|17.47|17.27|17.48|17.28|17.47|17.27|5
1651647370000|2022-05-04 06:56:10|17.48|17.28|17.48|17.28|17.48|17.28|17.47|17.27|5
1651647400000|2022-05-04 06:56:40|17.49|17.29|17.48|17.28|17.49|17.29|17.48|17.28|2
1651647410000|2022-05-04 06:56:50|17.47|17.27|17.47|17.27|17.47|17.27|17.47|17.27|1
1651647420000|2022-05-04 06:57:00|17.46|17.26|17.45|17.25|17.46|17.26|17.45|17.25|8
1651647430000|2022-05-04 06:57:10|17.46|17.26|17.46|17.26|17.46|17.26|17.46|17.26|1
1651647440000|2022-05-04 06:57:20|17.47|17.27|17.47|17.27|17.47|17.27|17.47|17.27|1
1651647450000|2022-05-04 06:57:30|17.48|17.28|17.47|17.27|17.48|17.28|17.47|17.27|2
1651647600000|2022-05-04 07:00:00|17.48|17.28|17.48|17.28|17.48|17.28|17.48|17.28|1
1651647630000|2022-05-04 07:00:30|17.49|17.29|17.48|17.28|17.49|17.29|17.48|17.28|6
1651647640000|2022-05-04 07:00:40|17.49|17.29|17.45|17.25|17.49|17.29|17.45|17.25|11
1651647650000|2022-05-04 07:00:50|17.44|17.24|17.46|17.26|17.46|17.26|17.44|17.24|3
1651647660000|2022-05-04 07:01:00|17.45|17.25|17.46|17.26|17.46|17.26|17.45|17.25|4
1651647680000|2022-05-04 07:01:20|17.47|17.27|17.47|17.27|17.47|17.27|17.47|17.27|1
1651647690000|2022-05-04 07:01:30|17.46|17.26|17.45|17.25|17.46|17.26|17.45|17.25|2
1651647700000|2022-05-04 07:01:40|17.46|17.26|17.45|17.25|17.46|17.26|17.45|17.25|2
1651647720000|2022-05-04 07:02:00|17.46|17.26|17.45|17.25|17.46|17.26|17.45|17.25|4
1651647730000|2022-05-04 07:02:10|17.46|17.26|17.45|17.25|17.46|17.26|17.45|17.25|4
1651647740000|2022-05-04 07:02:20|17.44|17.24|17.44|17.24|17.44|17.24|17.44|17.24|1
1651647780000|2022-05-04 07:03:00|17.45|17.25|17.46|17.26|17.46|17.26|17.45|17.25|2
1651647900000|2022-05-04 07:05:00|17.45|17.25|17.45|17.25|17.46|17.26|17.44|17.24|5
1651647910000|2022-05-04 07:05:10|17.46|17.26|17.46|17.26|17.46|17.26|17.46|17.26|1
1651647930000|2022-05-04 07:05:30|17.45|17.25|17.45|17.25|17.45|17.25|17.45|17.25|1
1651648020000|2022-05-04 07:07:00|17.46|17.26|17.46|17.26|17.46|17.26|17.46|17.26|1
1651648030000|2022-05-04 07:07:10|17.47|17.27|17.46|17.26|17.47|17.27|17.46|17.26|2
1651648070000|2022-05-04 07:07:50|17.47|17.27|17.47|17.27|17.47|17.27|17.46|17.26|3
1651648110000|2022-05-04 07:08:30|17.48|17.28|17.49|17.29|17.49|17.29|17.48|17.28|2
1651648140000|2022-05-04 07:09:00|17.48|17.28|17.49|17.29|17.49|17.29|17.48|17.28|2
1651648170000|2022-05-04 07:09:30|17.48|17.28|17.48|17.28|17.49|17.29|17.48|17.28|3
1651648260000|2022-05-04 07:11:00|17.47|17.27|17.47|17.27|17.47|17.27|17.47|17.27|1
1651648280000|2022-05-04 07:11:20|17.48|17.28|17.47|17.27|17.48|17.28|17.47|17.27|8
1651648290000|2022-05-04 07:11:30|17.48|17.28|17.48|17.28|17.48|17.28|17.47|17.27|5
1651648300000|2022-05-04 07:11:40|17.49|17.29|17.48|17.28|17.49|17.29|17.48|17.28|2
1651648320000|2022-05-04 07:12:00|17.47|17.27|17.48|17.28|17.48|17.28|17.47|17.27|4
1651648330000|2022-05-04 07:12:10|17.47|17.27|17.47|17.27|17.48|17.28|17.47|17.27|5
1651648360000|2022-05-04 07:12:40|17.46|17.26|17.45|17.25|17.46|17.26|17.45|17.25|2
1651648370000|2022-05-04 07:12:50|17.44|17.24|17.44|17.24|17.44|17.24|17.43|17.23|3
1651648380000|2022-05-04 07:13:00|17.43|17.23|17.44|17.24|17.44|17.24|17.43|17.23|2
1651648450000|2022-05-04 07:14:10|17.43|17.23|17.43|17.23|17.44|17.24|17.43|17.23|7
1651648490000|2022-05-04 07:14:50|17.42|17.22|17.42|17.22|17.42|17.22|17.41|17.21|3
1651648500000|2022-05-04 07:15:00|17.43|17.23|17.44|17.24|17.44|17.24|17.43|17.23|4
1651648530000|2022-05-04 07:15:30|17.43|17.23|17.43|17.23|17.44|17.24|17.43|17.23|7
1651648540000|2022-05-04 07:15:40|17.44|17.24|17.43|17.23|17.44|17.24|17.43|17.23|6
1651648550000|2022-05-04 07:15:50|17.44|17.24|17.44|17.24|17.44|17.24|17.44|17.24|1
1651648570000|2022-05-04 07:16:10|17.43|17.23|17.43|17.23|17.43|17.23|17.43|17.23|1
1651648580000|2022-05-04 07:16:20|17.44|17.24|17.44|17.24|17.44|17.24|17.44|17.24|1
1651648650000|2022-05-04 07:17:30|17.45|17.25|17.46|17.26|17.46|17.26|17.45|17.25|2
1651648670000|2022-05-04 07:17:50|17.47|17.27|17.47|17.27|17.47|17.27|17.47|17.27|1
1651648700000|2022-05-04 07:18:20|17.48|17.28|17.48|17.28|17.48|17.28|17.47|17.27|3
1651648740000|2022-05-04 07:19:00|17.47|17.27|17.47|17.27|17.47|17.27|17.47|17.27|1
1651648760000|2022-05-04 07:19:20|17.46|17.26|17.47|17.27|17.47|17.27|17.46|17.26|12
1651648770000|2022-05-04 07:19:30|17.46|17.26|17.47|17.27|17.47|17.27|17.46|17.26|2
1651648780000|2022-05-04 07:19:40|17.46|17.26|17.47|17.27|17.47|17.27|17.46|17.26|2
1651648800000|2022-05-04 07:20:00|17.46|17.26|17.47|17.27|17.47|17.27|17.46|17.26|4
1651648810000|2022-05-04 07:20:10|17.48|17.28|17.47|17.27|17.48|17.28|17.47|17.27|2
1651648820000|2022-05-04 07:20:20|17.48|17.28|17.48|17.28|17.48|17.28|17.48|17.28|1
1651648830000|2022-05-04 07:20:30|17.47|17.27|17.48|17.28|17.48|17.28|17.47|17.27|2
1651648840000|2022-05-04 07:20:40|17.47|17.27|17.48|17.28|17.48|17.28|17.47|17.27|2
1651648850000|2022-05-04 07:20:50|17.47|17.27|17.47|17.27|17.47|17.27|17.47|17.27|1
1651648870000|2022-05-04 07:21:10|17.48|17.28|17.47|17.27|17.48|17.28|17.47|17.27|2
1651648890000|2022-05-04 07:21:30|17.48|17.28|17.47|17.27|17.48|17.28|17.47|17.27|2
1651648900000|2022-05-04 07:21:40|17.46|17.26|17.47|17.27|17.47|17.27|17.46|17.26|2
1651648920000|2022-05-04 07:22:00|17.46|17.26|17.47|17.27|17.47|17.27|17.46|17.26|2
1651648980000|2022-05-04 07:23:00|17.48|17.28|17.47|17.27|17.48|17.28|17.47|17.27|2
1651649000000|2022-05-04 07:23:20|17.48|17.28|17.47|17.27|17.48|17.28|17.47|17.27|4
1651649010000|2022-05-04 07:23:30|17.48|17.28|17.48|17.28|17.48|17.28|17.47|17.27|3
1651649030000|2022-05-04 07:23:50|17.47|17.27|17.47|17.27|17.48|17.28|17.47|17.27|3
1651649060000|2022-05-04 07:24:20|17.48|17.28|17.48|17.28|17.48|17.28|17.47|17.27|3
1651649070000|2022-05-04 07:24:30|17.47|17.27|17.47|17.27|17.47|17.27|17.47|17.27|1
1651649100000|2022-05-04 07:25:00|17.48|17.28|17.48|17.28|17.48|17.28|17.48|17.28|1
1651649130000|2022-05-04 07:25:30|17.47|17.27|17.47|17.27|17.48|17.28|17.47|17.27|3
1651649140000|2022-05-04 07:25:40|17.48|17.28|17.48|17.28|17.48|17.28|17.47|17.27|3
1651649280000|2022-05-04 07:28:00|17.49|17.29|17.5|17.3|17.5|17.3|17.48|17.28|4
1651649290000|2022-05-04 07:28:10|17.49|17.29|17.5|17.3|17.5|17.3|17.49|17.29|4
1651649300000|2022-05-04 07:28:20|17.49|17.29|17.5|17.3|17.5|17.3|17.49|17.29|2
1651649310000|2022-05-04 07:28:30|17.49|17.29|17.49|17.29|17.49|17.29|17.49|17.29|1
1651649340000|2022-05-04 07:29:00|17.5|17.3|17.49|17.29|17.5|17.3|17.49|17.29|4
1651649360000|2022-05-04 07:29:20|17.5|17.3|17.49|17.29|17.5|17.3|17.49|17.29|6
1651649370000|2022-05-04 07:29:30|17.48|17.28|17.49|17.29|17.49|17.29|17.48|17.28|4
1651649390000|2022-05-04 07:29:50|17.48|17.28|17.48|17.28|17.48|17.28|17.48|17.28|1
1651649400000|2022-05-04 07:30:00|17.49|17.29|17.49|17.29|17.49|17.29|17.49|17.29|1
1651649430000|2022-05-04 07:30:30|17.5|17.3|17.5|17.3|17.5|17.3|17.5|17.3|1
1651649440000|2022-05-04 07:30:40|17.51|17.31|17.5|17.3|17.51|17.31|17.5|17.3|8
1651649450000|2022-05-04 07:30:50|17.51|17.31|17.51|17.31|17.51|17.31|17.51|17.31|1
1651649460000|2022-05-04 07:31:00|17.5|17.3|17.49|17.29|17.5|17.3|17.49|17.29|8
1651649470000|2022-05-04 07:31:10|17.5|17.3|17.5|17.3|17.5|17.3|17.5|17.3|1
1651649480000|2022-05-04 07:31:20|17.51|17.31|17.51|17.31|17.51|17.31|17.5|17.3|5
1651649550000|2022-05-04 07:32:30|17.5|17.3|17.5|17.3|17.5|17.3|17.5|17.3|1
1651649560000|2022-05-04 07:32:40|17.51|17.31|17.51|17.31|17.51|17.31|17.51|17.31|1
1651649570000|2022-05-04 07:32:50|17.5|17.3|17.5|17.3|17.51|17.31|17.5|17.3|3
1651649580000|2022-05-04 07:33:00|17.51|17.31|17.51|17.31|17.51|17.31|17.5|17.3|5
1651649590000|2022-05-04 07:33:10|17.5|17.3|17.51|17.31|17.51|17.31|17.5|17.3|2
1651649630000|2022-05-04 07:33:50|17.5|17.3|17.51|17.31|17.51|17.31|17.5|17.3|2
1651649640000|2022-05-04 07:34:00|17.5|17.3|17.51|17.31|17.51|17.31|17.5|17.3|2
1651649660000|2022-05-04 07:34:20|17.5|17.3|17.51|17.31|17.51|17.31|17.5|17.3|4
1651649680000|2022-05-04 07:34:40|17.5|17.3|17.51|17.31|17.51|17.31|17.5|17.3|2
1651649690000|2022-05-04 07:34:50|17.5|17.3|17.5|17.3|17.5|17.3|17.5|17.3|1
1651649760000|2022-05-04 07:36:00|17.51|17.31|17.51|17.31|17.51|17.31|17.51|17.31|1
1651649770000|2022-05-04 07:36:10|17.52|17.32|17.52|17.32|17.52|17.32|17.51|17.31|3
1651649830000|2022-05-04 07:37:10|17.51|17.31|17.51|17.31|17.52|17.32|17.51|17.31|5
1651649880000|2022-05-04 07:38:00|17.5|17.3|17.51|17.31|17.51|17.31|17.5|17.3|2
1651649920000|2022-05-04 07:38:40|17.52|17.32|17.51|17.31|17.52|17.32|17.51|17.31|2
1651649950000|2022-05-04 07:39:10|17.52|17.32|17.52|17.32|17.52|17.32|17.51|17.31|3
1651649980000|2022-05-04 07:39:40|17.51|17.31|17.52|17.32|17.52|17.32|17.51|17.31|2
1651649990000|2022-05-04 07:39:50|17.51|17.31|17.52|17.32|17.52|17.32|17.51|17.31|4
1651650000000|2022-05-04 07:40:00|17.51|17.31|17.51|17.31|17.52|17.32|17.51|17.31|5
1651650010000|2022-05-04 07:40:10|17.52|17.32|17.51|17.31|17.52|17.32|17.51|17.31|2
1651650050000|2022-05-04 07:40:50|17.52|17.32|17.52|17.32|17.52|17.32|17.52|17.32|1
1651650060000|2022-05-04 07:41:00|17.51|17.31|17.52|17.32|17.52|17.32|17.51|17.31|4
1651650070000|2022-05-04 07:41:10|17.51|17.31|17.52|17.32|17.52|17.32|17.51|17.31|2
1651650090000|2022-05-04 07:41:30|17.53|17.33|17.53|17.33|17.53|17.33|17.52|17.32|3
1651650100000|2022-05-04 07:41:40|17.52|17.32|17.54|17.34|17.54|17.34|17.52|17.32|5
1651650110000|2022-05-04 07:41:50|17.53|17.33|17.53|17.33|17.53|17.33|17.53|17.33|1
1651650140000|2022-05-04 07:42:20|17.52|17.32|17.53|17.33|17.53|17.33|17.52|17.32|2
1651650150000|2022-05-04 07:42:30|17.52|17.32|17.53|17.33|17.53|17.33|17.52|17.32|2
1651650160000|2022-05-04 07:42:40|17.52|17.32|17.52|17.32|17.52|17.32|17.52|17.32|1
1651650180000|2022-05-04 07:43:00|17.53|17.33|17.52|17.32|17.53|17.33|17.52|17.32|2
1651650200000|2022-05-04 07:43:20|17.53|17.33|17.53|17.33|17.53|17.33|17.52|17.32|3
1651650240000|2022-05-04 07:44:00|17.52|17.32|17.53|17.33|17.53|17.33|17.52|17.32|2
1651650310000|2022-05-04 07:45:10|17.54|17.34|17.53|17.33|17.54|17.34|17.53|17.33|6
1651650330000|2022-05-04 07:45:30|17.54|17.34|17.54|17.34|17.54|17.34|17.53|17.33|3
1651650340000|2022-05-04 07:45:40|17.55|17.35|17.54|17.34|17.55|17.35|17.54|17.34|6
1651650350000|2022-05-04 07:45:50|17.55|17.35|17.54|17.34|17.55|17.35|17.54|17.34|4
1651650370000|2022-05-04 07:46:10|17.55|17.35|17.54|17.34|17.55|17.35|17.54|17.34|6
1651650380000|2022-05-04 07:46:20|17.55|17.35|17.55|17.35|17.55|17.35|17.54|17.34|15
1651650390000|2022-05-04 07:46:30|17.54|17.34|17.54|17.34|17.55|17.35|17.54|17.34|7
1651650400000|2022-05-04 07:46:40|17.55|17.35|17.55|17.35|17.55|17.35|17.54|17.34|3
1651650420000|2022-05-04 07:47:00|17.56|17.36|17.56|17.36|17.56|17.36|17.56|17.36|1
1651650440000|2022-05-04 07:47:20|17.57|17.37|17.57|17.37|17.57|17.37|17.57|17.37|1
1651650450000|2022-05-04 07:47:30|17.58|17.38|17.58|17.38|17.58|17.38|17.58|17.38|1
1651650460000|2022-05-04 07:47:40|17.57|17.37|17.57|17.37|17.58|17.38|17.57|17.37|3
1651650520000|2022-05-04 07:48:40|17.56|17.36|17.56|17.36|17.56|17.36|17.56|17.36|1
1651650610000|2022-05-04 07:50:10|17.57|17.37|17.57|17.37|17.57|17.37|17.57|17.37|1
1651650620000|2022-05-04 07:50:20|17.58|17.38|17.58|17.38|17.58|17.38|17.57|17.37|3
1651650630000|2022-05-04 07:50:30|17.57|17.37|17.58|17.38|17.58|17.38|17.57|17.37|6
1651650640000|2022-05-04 07:50:40|17.57|17.37|17.58|17.38|17.58|17.38|17.57|17.37|2
1651650650000|2022-05-04 07:50:50|17.57|17.37|17.57|17.37|17.57|17.37|17.57|17.37|1
1651650670000|2022-05-04 07:51:10|17.58|17.38|17.58|17.38|17.58|17.38|17.57|17.37|5
1651650720000|2022-05-04 07:52:00|17.59|17.39|17.6|17.4|17.61|17.41|17.59|17.39|6
1651650730000|2022-05-04 07:52:10|17.59|17.39|17.58|17.38|17.59|17.39|17.58|17.38|2
1651650740000|2022-05-04 07:52:20|17.59|17.39|17.59|17.39|17.59|17.39|17.59|17.39|1
1651650810000|2022-05-04 07:53:30|17.58|17.38|17.59|17.39|17.59|17.39|17.58|17.38|4
1651650820000|2022-05-04 07:53:40|17.58|17.38|17.59|17.39|17.59|17.39|17.58|17.38|16
1651650830000|2022-05-04 07:53:50|17.58|17.38|17.58|17.38|17.59|17.39|17.58|17.38|5
1651650840000|2022-05-04 07:54:00|17.59|17.39|17.59|17.39|17.59|17.39|17.58|17.38|3
1651650850000|2022-05-04 07:54:10|17.58|17.38|17.58|17.38|17.58|17.38|17.58|17.38|1
1651650860000|2022-05-04 07:54:20|17.59|17.39|17.58|17.38|17.59|17.39|17.58|17.38|6
1651650880000|2022-05-04 07:54:40|17.59|17.39|17.58|17.38|17.59|17.39|17.58|17.38|4
1651650890000|2022-05-04 07:54:50|17.59|17.39|17.59|17.39|17.59|17.39|17.58|17.38|11
1651650900000|2022-05-04 07:55:00|17.58|17.38|17.59|17.39|17.59|17.39|17.58|17.38|10
1651650940000|2022-05-04 07:55:40|17.58|17.38|17.58|17.38|17.59|17.39|17.58|17.38|5
1651650950000|2022-05-04 07:55:50|17.59|17.39|17.58|17.38|17.59|17.39|17.58|17.38|2
1651650960000|2022-05-04 07:56:00|17.59|17.39|17.59|17.39|17.59|17.39|17.58|17.38|5
1651650970000|2022-05-04 07:56:10|17.58|17.38|17.59|17.39|17.59|17.39|17.58|17.38|2
1651650990000|2022-05-04 07:56:30|17.58|17.38|17.58|17.38|17.58|17.38|17.58|17.38|1
1651651000000|2022-05-04 07:56:40|17.57|17.37|17.58|17.38|17.58|17.38|17.57|17.37|2
1651651010000|2022-05-04 07:56:50|17.57|17.37|17.57|17.37|17.57|17.37|17.57|17.37|1
1651651020000|2022-05-04 07:57:00|17.58|17.38|17.58|17.38|17.58|17.38|17.57|17.37|3
1651651040000|2022-05-04 07:57:20|17.57|17.37|17.57|17.37|17.57|17.37|17.57|17.37|1
1651651050000|2022-05-04 07:57:30|17.56|17.36|17.57|17.37|17.57|17.37|17.56|17.36|2
1651651090000|2022-05-04 07:58:10|17.58|17.38|17.58|17.38|17.58|17.38|17.57|17.37|3
1651651120000|2022-05-04 07:58:40|17.59|17.39|17.59|17.39|17.59|17.39|17.58|17.38|5
1651651130000|2022-05-04 07:58:50|17.6|17.4|17.6|17.4|17.6|17.4|17.59|17.39|3
1651651140000|2022-05-04 07:59:00|17.61|17.41|17.59|17.39|17.61|17.41|17.59|17.39|5
1651651150000|2022-05-04 07:59:10|17.58|17.38|17.59|17.39|17.59|17.39|17.58|17.38|12
1651651160000|2022-05-04 07:59:20|17.58|17.38|17.58|17.38|17.59|17.39|17.58|17.38|3
1651651170000|2022-05-04 07:59:30|17.59|17.39|17.59|17.39|17.59|17.39|17.58|17.38|7
1651651200000|2022-05-04 08:00:00|17.6|17.4|17.6|17.4|17.6|17.4|17.59|17.39|3
1651651210000|2022-05-04 08:00:10|17.61|17.41|17.61|17.41|17.61|17.41|17.6|17.4|3
1651651230000|2022-05-04 08:00:30|17.62|17.42|17.62|17.42|17.62|17.42|17.61|17.41|3
1651651240000|2022-05-04 08:00:40|17.61|17.41|17.62|17.42|17.63|17.43|17.61|17.41|4
1651651250000|2022-05-04 08:00:50|17.63|17.43|17.63|17.43|17.63|17.43|17.62|17.42|3
1651651260000|2022-05-04 08:01:00|17.64|17.44|17.68|17.48|17.7|17.5|17.64|17.44|9
1651651270000|2022-05-04 08:01:10|17.67|17.47|17.67|17.47|17.67|17.47|17.66|17.46|3
1651651280000|2022-05-04 08:01:20|17.68|17.48|17.67|17.47|17.68|17.48|17.67|17.47|6
1651651310000|2022-05-04 08:01:50|17.66|17.46|17.67|17.47|17.67|17.47|17.66|17.46|2
1651651360000|2022-05-04 08:02:40|17.69|17.49|17.69|17.49|17.7|17.5|17.69|17.49|5
1651651370000|2022-05-04 08:02:50|17.7|17.5|17.71|17.51|17.72|17.52|17.7|17.5|8
1651651380000|2022-05-04 08:03:00|17.7|17.5|17.72|17.52|17.72|17.52|17.7|17.5|5
1651651390000|2022-05-04 08:03:10|17.71|17.51|17.71|17.51|17.71|17.51|17.71|17.51|1
1651651410000|2022-05-04 08:03:30|17.7|17.5|17.7|17.5|17.7|17.5|17.7|17.5|1
1651651420000|2022-05-04 08:03:40|17.69|17.49|17.7|17.5|17.7|17.5|17.69|17.49|2
1651651430000|2022-05-04 08:03:50|17.69|17.49|17.69|17.49|17.7|17.5|17.69|17.49|5
1651651460000|2022-05-04 08:04:20|17.68|17.48|17.68|17.48|17.68|17.48|17.68|17.48|1
1651651470000|2022-05-04 08:04:30|17.67|17.47|17.67|17.47|17.68|17.48|17.67|17.47|5
1651651510000|2022-05-04 08:05:10|17.66|17.46|17.65|17.45|17.66|17.46|17.65|17.45|2
1651651520000|2022-05-04 08:05:20|17.64|17.44|17.64|17.44|17.64|17.44|17.64|17.44|1
1651651530000|2022-05-04 08:05:30|17.63|17.43|17.63|17.43|17.64|17.44|17.63|17.43|3
1651651540000|2022-05-04 08:05:40|17.64|17.44|17.64|17.44|17.64|17.44|17.64|17.44|1
1651651560000|2022-05-04 08:06:00|17.65|17.45|17.65|17.45|17.65|17.45|17.65|17.45|1
1651651570000|2022-05-04 08:06:10|17.66|17.46|17.66|17.46|17.66|17.46|17.65|17.45|3
1651651580000|2022-05-04 08:06:20|17.67|17.47|17.68|17.48|17.68|17.48|17.66|17.46|8
1651651590000|2022-05-04 08:06:30|17.67|17.47|17.67|17.47|17.68|17.48|17.67|17.47|5
1651651620000|2022-05-04 08:07:00|17.66|17.46|17.67|17.47|17.67|17.47|17.66|17.46|2
1651651640000|2022-05-04 08:07:20|17.66|17.46|17.66|17.46|17.66|17.46|17.66|17.46|1
1651651660000|2022-05-04 08:07:40|17.65|17.45|17.65|17.45|17.66|17.46|17.65|17.45|3
1651651670000|2022-05-04 08:07:50|17.66|17.46|17.66|17.46|17.66|17.46|17.65|17.45|5
1651651690000|2022-05-04 08:08:10|17.65|17.45|17.66|17.46|17.66|17.46|17.65|17.45|2
1651651700000|2022-05-04 08:08:20|17.65|17.45|17.66|17.46|17.66|17.46|17.65|17.45|2
1651651710000|2022-05-04 08:08:30|17.65|17.45|17.65|17.45|17.65|17.45|17.65|17.45|1
1651651720000|2022-05-04 08:08:40|17.66|17.46|17.68|17.48|17.68|17.48|17.66|17.46|5
1651651730000|2022-05-04 08:08:50|17.67|17.47|17.67|17.47|17.67|17.47|17.67|17.47|1
1651651740000|2022-05-04 08:09:00|17.66|17.46|17.68|17.48|17.68|17.48|17.66|17.46|5
1651651760000|2022-05-04 08:09:20|17.67|17.47|17.68|17.48|17.68|17.48|17.67|17.47|6
1651651770000|2022-05-04 08:09:30|17.69|17.49|17.69|17.49|17.69|17.49|17.69|17.49|1
1651651790000|2022-05-04 08:09:50|17.68|17.48|17.67|17.47|17.68|17.48|17.67|17.47|2
1651651800000|2022-05-04 08:10:00|17.66|17.46|17.66|17.46|17.66|17.46|17.66|17.46|1
1651651820000|2022-05-04 08:10:20|17.67|17.47|17.67|17.47|17.67|17.47|17.67|17.47|1
1651651840000|2022-05-04 08:10:40|17.66|17.46|17.66|17.46|17.67|17.47|17.65|17.45|5
1651651850000|2022-05-04 08:10:50|17.67|17.47|17.67|17.47|17.67|17.47|17.67|17.47|1
1651651860000|2022-05-04 08:11:00|17.68|17.48|17.68|17.48|17.68|17.48|17.67|17.47|9
1651651870000|2022-05-04 08:11:10|17.69|17.49|17.67|17.47|17.69|17.49|17.67|17.47|3
1651651880000|2022-05-04 08:11:20|17.68|17.48|17.68|17.48|17.68|17.48|17.68|17.48|1
1651651890000|2022-05-04 08:11:30|17.67|17.47|17.67|17.47|17.68|17.48|17.67|17.47|3
1651651910000|2022-05-04 08:11:50|17.66|17.46|17.67|17.47|17.67|17.47|17.66|17.46|8
1651651920000|2022-05-04 08:12:00|17.66|17.46|17.67|17.47|17.67|17.47|17.66|17.46|4
1651651950000|2022-05-04 08:12:30|17.68|17.48|17.68|17.48|17.68|17.48|17.67|17.47|3
1651652030000|2022-05-04 08:13:50|17.67|17.47|17.67|17.47|17.67|17.47|17.67|17.47|1
1651652060000|2022-05-04 08:14:20|17.68|17.48|17.68|17.48|17.68|17.48|17.68|17.48|1
1651652110000|2022-05-04 08:15:10|17.69|17.49|17.69|17.49|17.69|17.49|17.69|17.49|1
1651652120000|2022-05-04 08:15:20|17.68|17.48|17.69|17.49|17.69|17.49|17.68|17.48|6
1651652130000|2022-05-04 08:15:30|17.7|17.5|17.7|17.5|17.7|17.5|17.7|17.5|1
1651652160000|2022-05-04 08:16:00|17.69|17.49|17.69|17.49|17.69|17.49|17.68|17.48|5
1651652170000|2022-05-04 08:16:10|17.7|17.5|17.7|17.5|17.7|17.5|17.7|17.5|1
1651652180000|2022-05-04 08:16:20|17.71|17.51|17.71|17.51|17.71|17.51|17.71|17.51|1
1651652190000|2022-05-04 08:16:30|17.7|17.5|17.71|17.51|17.71|17.51|17.7|17.5|4
1651652220000|2022-05-04 08:17:00|17.72|17.52|17.72|17.52|17.72|17.52|17.71|17.51|5
1651652230000|2022-05-04 08:17:10|17.71|17.51|17.71|17.51|17.72|17.52|17.71|17.51|5
1651652240000|2022-05-04 08:17:20|17.72|17.52|17.72|17.52|17.72|17.52|17.71|17.51|3
1651652250000|2022-05-04 08:17:30|17.71|17.51|17.71|17.51|17.72|17.52|17.71|17.51|5
1651652270000|2022-05-04 08:17:50|17.7|17.5|17.7|17.5|17.7|17.5|17.7|17.5|1
1651652300000|2022-05-04 08:18:20|17.71|17.51|17.71|17.51|17.71|17.51|17.7|17.5|3
1651652310000|2022-05-04 08:18:30|17.7|17.5|17.7|17.5|17.71|17.51|17.7|17.5|3
1651652340000|2022-05-04 08:19:00|17.69|17.49|17.7|17.5|17.7|17.5|17.69|17.49|2
1651652390000|2022-05-04 08:19:50|17.69|17.49|17.7|17.5|17.7|17.5|17.69|17.49|8
1651652400000|2022-05-04 08:20:00|17.69|17.49|17.7|17.5|17.7|17.5|17.69|17.49|8
1651652410000|2022-05-04 08:20:10|17.69|17.49|17.7|17.5|17.7|17.5|17.69|17.49|2
1651652420000|2022-05-04 08:20:20|17.69|17.49|17.7|17.5|17.7|17.5|17.69|17.49|2
1651652430000|2022-05-04 08:20:30|17.71|17.51|17.7|17.5|17.71|17.51|17.7|17.5|2
1651652440000|2022-05-04 08:20:40|17.71|17.51|17.71|17.51|17.71|17.51|17.71|17.51|1
1651652450000|2022-05-04 08:20:50|17.72|17.52|17.74|17.54|17.74|17.54|17.71|17.51|7
1651652460000|2022-05-04 08:21:00|17.73|17.53|17.72|17.52|17.74|17.54|17.72|17.52|10
1651652480000|2022-05-04 08:21:20|17.73|17.53|17.73|17.53|17.73|17.53|17.72|17.52|3
1651652490000|2022-05-04 08:21:30|17.72|17.52|17.73|17.53|17.73|17.53|17.72|17.52|2
1651652500000|2022-05-04 08:21:40|17.72|17.52|17.72|17.52|17.72|17.52|17.72|17.52|1
1651652540000|2022-05-04 08:22:20|17.73|17.53|17.73|17.53|17.73|17.53|17.72|17.52|5
1651652560000|2022-05-04 08:22:40|17.72|17.52|17.72|17.52|17.72|17.52|17.72|17.52|1
1651652580000|2022-05-04 08:23:00|17.73|17.53|17.73|17.53|17.73|17.53|17.73|17.53|1
1651652650000|2022-05-04 08:24:10|17.74|17.54|17.73|17.53|17.74|17.54|17.73|17.53|2
1651652660000|2022-05-04 08:24:20|17.74|17.54|17.74|17.54|17.74|17.54|17.73|17.53|3
1651652670000|2022-05-04 08:24:30|17.73|17.53|17.73|17.53|17.74|17.54|17.73|17.53|3
1651652730000|2022-05-04 08:25:30|17.74|17.54|17.73|17.53|17.74|17.54|17.73|17.53|4
1651652740000|2022-05-04 08:25:40|17.74|17.54|17.73|17.53|17.74|17.54|17.73|17.53|2
1651652760000|2022-05-04 08:26:00|17.74|17.54|17.74|17.54|17.74|17.54|17.73|17.53|3
1651652770000|2022-05-04 08:26:10|17.73|17.53|17.73|17.53|17.73|17.53|17.73|17.53|1
1651652850000|2022-05-04 08:27:30|17.74|17.54|17.74|17.54|17.74|17.54|17.74|17.54|1
1651652860000|2022-05-04 08:27:40|17.73|17.53|17.73|17.53|17.74|17.54|17.73|17.53|7
1651652930000|2022-05-04 08:28:50|17.72|17.52|17.72|17.52|17.72|17.52|17.72|17.52|1
1651653030000|2022-05-04 08:30:30|17.73|17.53|17.73|17.53|17.73|17.53|17.73|17.53|1
1651653060000|2022-05-04 08:31:00|17.72|17.52|17.72|17.52|17.72|17.52|17.72|17.52|1
1651653070000|2022-05-04 08:31:10|17.73|17.53|17.72|17.52|17.73|17.53|17.72|17.52|4
1651653080000|2022-05-04 08:31:20|17.73|17.53|17.72|17.52|17.73|17.53|17.72|17.52|2
1651653090000|2022-05-04 08:31:30|17.73|17.53|17.72|17.52|17.73|17.53|17.72|17.52|2
1651653100000|2022-05-04 08:31:40|17.73|17.53|17.73|17.53|17.73|17.53|17.73|17.53|1
1651653150000|2022-05-04 08:32:30|17.72|17.52|17.72|17.52|17.72|17.52|17.72|17.52|1
1651653240000|2022-05-04 08:34:00|17.73|17.53|17.72|17.52|17.73|17.53|17.72|17.52|2
1651653250000|2022-05-04 08:34:10|17.73|17.53|17.72|17.52|17.73|17.53|17.72|17.52|2
1651653260000|2022-05-04 08:34:20|17.73|17.53|17.72|17.52|17.73|17.53|17.72|17.52|8
1651653320000|2022-05-04 08:35:20|17.73|17.53|17.73|17.53|17.73|17.53|17.72|17.52|5
1651653440000|2022-05-04 08:37:20|17.74|17.54|17.74|17.54|17.74|17.54|17.74|17.54|1
1651653460000|2022-05-04 08:37:40|17.75|17.55|17.74|17.54|17.75|17.55|17.74|17.54|2
1651653470000|2022-05-04 08:37:50|17.75|17.55|17.74|17.54|17.75|17.55|17.74|17.54|22
1651653480000|2022-05-04 08:38:00|17.75|17.55|17.75|17.55|17.75|17.55|17.74|17.54|5
1651653490000|2022-05-04 08:38:10|17.74|17.54|17.77|17.57|17.77|17.57|17.74|17.54|14
1651653500000|2022-05-04 08:38:20|17.76|17.56|17.75|17.55|17.76|17.56|17.75|17.55|10
1651653510000|2022-05-04 08:38:30|17.74|17.54|17.74|17.54|17.75|17.55|17.74|17.54|3
1651653540000|2022-05-04 08:39:00|17.75|17.55|17.75|17.55|17.75|17.55|17.74|17.54|5
1651653550000|2022-05-04 08:39:10|17.74|17.54|17.75|17.55|17.75|17.55|17.74|17.54|6
1651653560000|2022-05-04 08:39:20|17.74|17.54|17.74|17.54|17.75|17.55|17.74|17.54|13
1651653570000|2022-05-04 08:39:30|17.75|17.55|17.74|17.54|17.75|17.55|17.74|17.54|4
1651653600000|2022-05-04 08:40:00|17.73|17.53|17.73|17.53|17.73|17.53|17.73|17.53|1
1651653620000|2022-05-04 08:40:20|17.72|17.52|17.71|17.51|17.72|17.52|17.71|17.51|2
1651653690000|2022-05-04 08:41:30|17.7|17.5|17.7|17.5|17.71|17.51|17.7|17.5|3
1651653720000|2022-05-04 08:42:00|17.69|17.49|17.7|17.5|17.7|17.5|17.69|17.49|10
1651653730000|2022-05-04 08:42:10|17.69|17.49|17.69|17.49|17.69|17.49|17.69|17.49|1
1651653740000|2022-05-04 08:42:20|17.68|17.48|17.68|17.48|17.68|17.48|17.68|17.48|1
1651653770000|2022-05-04 08:42:50|17.67|17.47|17.67|17.47|17.67|17.47|17.67|17.47|1
1651653780000|2022-05-04 08:43:00|17.66|17.46|17.66|17.46|17.66|17.46|17.66|17.46|1
1651653790000|2022-05-04 08:43:10|17.65|17.45|17.65|17.45|17.65|17.45|17.65|17.45|1
1651653800000|2022-05-04 08:43:20|17.66|17.46|17.65|17.45|17.66|17.46|17.65|17.45|4
1651653810000|2022-05-04 08:43:30|17.64|17.44|17.65|17.45|17.65|17.45|17.64|17.44|2
1651653820000|2022-05-04 08:43:40|17.64|17.44|17.64|17.44|17.64|17.44|17.64|17.44|1
1651653830000|2022-05-04 08:43:50|17.63|17.43|17.64|17.44|17.64|17.44|17.63|17.43|2
1651653840000|2022-05-04 08:44:00|17.63|17.43|17.63|17.43|17.63|17.43|17.63|17.43|1
1651653850000|2022-05-04 08:44:10|17.64|17.44|17.63|17.43|17.64|17.44|17.63|17.43|8
1651653860000|2022-05-04 08:44:20|17.64|17.44|17.63|17.43|17.64|17.44|17.63|17.43|6
1651653890000|2022-05-04 08:44:50|17.62|17.42|17.63|17.43|17.63|17.43|17.62|17.42|2
1651653900000|2022-05-04 08:45:00|17.62|17.42|17.62|17.42|17.63|17.43|17.62|17.42|5
1651653920000|2022-05-04 08:45:20|17.61|17.41|17.61|17.41|17.61|17.41|17.61|17.41|1
1651654020000|2022-05-04 08:47:00|17.6|17.4|17.6|17.4|17.6|17.4|17.6|17.4|1
1651654060000|2022-05-04 08:47:40|17.61|17.41|17.61|17.41|17.61|17.41|17.61|17.41|1
1651654070000|2022-05-04 08:47:50|17.6|17.4|17.6|17.4|17.6|17.4|17.6|17.4|1
1651654160000|2022-05-04 08:49:20|17.61|17.41|17.6|17.4|17.61|17.41|17.6|17.4|2
1651654190000|2022-05-04 08:49:50|17.61|17.41|17.6|17.4|17.61|17.41|17.6|17.4|2
1651654200000|2022-05-04 08:50:00|17.61|17.41|17.6|17.4|17.61|17.41|17.6|17.4|4
1651654210000|2022-05-04 08:50:10|17.61|17.41|17.61|17.41|17.61|17.41|17.6|17.4|5
1651654290000|2022-05-04 08:51:30|17.62|17.42|17.62|17.42|17.62|17.42|17.61|17.41|3
1651654310000|2022-05-04 08:51:50|17.63|17.43|17.62|17.42|17.63|17.43|17.62|17.42|2
1651654320000|2022-05-04 08:52:00|17.63|17.43|17.64|17.44|17.64|17.44|17.63|17.43|6
1651654330000|2022-05-04 08:52:10|17.63|17.43|17.62|17.42|17.63|17.43|17.62|17.42|2
1651654350000|2022-05-04 08:52:30|17.61|17.41|17.61|17.41|17.61|17.41|17.61|17.41|1
1651654380000|2022-05-04 08:53:00|17.62|17.42|17.61|17.41|17.62|17.42|17.61|17.41|2
1651654390000|2022-05-04 08:53:10|17.62|17.42|17.62|17.42|17.62|17.42|17.61|17.41|5
1651654420000|2022-05-04 08:53:40|17.61|17.41|17.62|17.42|17.62|17.42|17.61|17.41|2
1651654440000|2022-05-04 08:54:00|17.61|17.41|17.62|17.42|17.62|17.42|17.61|17.41|2
1651654500000|2022-05-04 08:55:00|17.63|17.43|17.63|17.43|17.63|17.43|17.62|17.42|5
1651654510000|2022-05-04 08:55:10|17.62|17.42|17.62|17.42|17.62|17.42|17.62|17.42|1
1651654520000|2022-05-04 08:55:20|17.63|17.43|17.62|17.42|17.63|17.43|17.62|17.42|2
1651654530000|2022-05-04 08:55:30|17.63|17.43|17.63|17.43|17.63|17.43|17.63|17.43|1
1651654540000|2022-05-04 08:55:40|17.62|17.42|17.62|17.42|17.63|17.43|17.62|17.42|5
1651654590000|2022-05-04 08:56:30|17.63|17.43|17.63|17.43|17.63|17.43|17.63|17.43|1
1651654600000|2022-05-04 08:56:40|17.62|17.42|17.62|17.42|17.62|17.42|17.62|17.42|1
1651654630000|2022-05-04 08:57:10|17.63|17.43|17.63|17.43|17.63|17.43|17.63|17.43|1
1651654650000|2022-05-04 08:57:30|17.62|17.42|17.63|17.43|17.63|17.43|17.62|17.42|2
1651654660000|2022-05-04 08:57:40|17.64|17.44|17.64|17.44|17.64|17.44|17.63|17.43|3
1651654670000|2022-05-04 08:57:50|17.65|17.45|17.65|17.45|17.65|17.45|17.64|17.44|5
1651654680000|2022-05-04 08:58:00|17.64|17.44|17.64|17.44|17.64|17.44|17.64|17.44|1
1651654690000|2022-05-04 08:58:10|17.65|17.45|17.64|17.44|17.65|17.45|17.64|17.44|8
1651654700000|2022-05-04 08:58:20|17.65|17.45|17.65|17.45|17.65|17.45|17.64|17.44|3
1651654710000|2022-05-04 08:58:30|17.64|17.44|17.65|17.45|17.65|17.45|17.64|17.44|4
1651654730000|2022-05-04 08:58:50|17.64|17.44|17.64|17.44|17.65|17.45|17.64|17.44|3
1651654740000|2022-05-04 08:59:00|17.65|17.45|17.65|17.45|17.65|17.45|17.64|17.44|5
1651654760000|2022-05-04 08:59:20|17.66|17.46|17.65|17.45|17.66|17.46|17.65|17.45|2
1651654770000|2022-05-04 08:59:30|17.66|17.46|17.65|17.45|17.66|17.46|17.65|17.45|8
1651654780000|2022-05-04 08:59:40|17.66|17.46|17.65|17.45|17.66|17.46|17.65|17.45|2
1651654790000|2022-05-04 08:59:50|17.66|17.46|17.66|17.46|17.66|17.46|17.66|17.46|1
1651654800000|2022-05-04 09:00:00|17.65|17.45|17.67|17.47|17.67|17.47|17.65|17.45|5
1651654860000|2022-05-04 09:01:00|17.68|17.48|17.68|17.48|17.68|17.48|17.67|17.47|3
1651654870000|2022-05-04 09:01:10|17.67|17.47|17.68|17.48|17.68|17.48|17.67|17.47|6
1651654880000|2022-05-04 09:01:20|17.69|17.49|17.69|17.49|17.69|17.49|17.69|17.49|1
1651654900000|2022-05-04 09:01:40|17.68|17.48|17.69|17.49|17.69|17.49|17.68|17.48|4
1651654910000|2022-05-04 09:01:50|17.68|17.48|17.68|17.48|17.68|17.48|17.68|17.48|1
1651654920000|2022-05-04 09:02:00|17.69|17.49|17.69|17.49|17.69|17.49|17.68|17.48|7
1651654930000|2022-05-04 09:02:10|17.68|17.48|17.69|17.49|17.69|17.49|17.68|17.48|2
1651654940000|2022-05-04 09:02:20|17.68|17.48|17.68|17.48|17.69|17.49|17.68|17.48|5
1651654950000|2022-05-04 09:02:30|17.69|17.49|17.68|17.48|17.69|17.49|17.68|17.48|4
1651654980000|2022-05-04 09:03:00|17.69|17.49|17.69|17.49|17.69|17.49|17.68|17.48|5
1651655190000|2022-05-04 09:06:30|17.68|17.48|17.68|17.48|17.68|17.48|17.68|17.48|1
1651655250000|2022-05-04 09:07:30|17.69|17.49|17.69|17.49|17.69|17.49|17.68|17.48|3
1651655260000|2022-05-04 09:07:40|17.68|17.48|17.69|17.49|17.69|17.49|17.68|17.48|4
1651655270000|2022-05-04 09:07:50|17.68|17.48|17.68|17.48|17.68|17.48|17.68|17.48|1
1651655330000|2022-05-04 09:08:50|17.69|17.49|17.69|17.49|17.69|17.49|17.68|17.48|3
1651655340000|2022-05-04 09:09:00|17.68|17.48|17.69|17.49|17.69|17.49|17.68|17.48|6
1651655350000|2022-05-04 09:09:10|17.68|17.48|17.68|17.48|17.69|17.49|17.68|17.48|7
1651655360000|2022-05-04 09:09:20|17.69|17.49|17.68|17.48|17.69|17.49|17.68|17.48|2
1651655370000|2022-05-04 09:09:30|17.69|17.49|17.68|17.48|17.69|17.49|17.68|17.48|2
1651655400000|2022-05-04 09:10:00|17.67|17.47|17.68|17.48|17.68|17.48|17.67|17.47|4
1651655410000|2022-05-04 09:10:10|17.67|17.47|17.67|17.47|17.67|17.47|17.67|17.47|1
1651655470000|2022-05-04 09:11:10|17.66|17.46|17.66|17.46|17.67|17.47|17.66|17.46|3
1651655480000|2022-05-04 09:11:20|17.67|17.47|17.66|17.46|17.67|17.47|17.66|17.46|16
1651655500000|2022-05-04 09:11:40|17.65|17.45|17.65|17.45|17.65|17.45|17.65|17.45|1
1651655510000|2022-05-04 09:11:50|17.66|17.46|17.65|17.45|17.66|17.46|17.65|17.45|6
1651655530000|2022-05-04 09:12:10|17.66|17.46|17.66|17.46|17.66|17.46|17.66|17.46|1
1651655570000|2022-05-04 09:12:50|17.67|17.47|17.67|17.47|17.67|17.47|17.67|17.47|1
1651655580000|2022-05-04 09:13:00|17.66|17.46|17.66|17.46|17.67|17.47|17.66|17.46|5
1651655670000|2022-05-04 09:14:30|17.65|17.45|17.65|17.45|17.65|17.45|17.65|17.45|1
1651655690000|2022-05-04 09:14:50|17.66|17.46|17.65|17.45|17.66|17.46|17.65|17.45|2
1651655710000|2022-05-04 09:15:10|17.66|17.46|17.66|17.46|17.66|17.46|17.66|17.46|1
1651655730000|2022-05-04 09:15:30|17.65|17.45|17.66|17.46|17.66|17.46|17.65|17.45|2
1651655740000|2022-05-04 09:15:40|17.65|17.45|17.66|17.46|17.66|17.46|17.65|17.45|4
1651655810000|2022-05-04 09:16:50|17.67|17.47|17.67|17.47|17.67|17.47|17.67|17.47|1
1651655820000|2022-05-04 09:17:00|17.66|17.46|17.66|17.46|17.66|17.46|17.66|17.46|1
1651655830000|2022-05-04 09:17:10|17.67|17.47|17.67|17.47|17.67|17.47|17.67|17.47|1
1651655870000|2022-05-04 09:17:50|17.66|17.46|17.67|17.47|17.67|17.47|17.66|17.46|4
1651656020000|2022-05-04 09:20:20|17.66|17.46|17.66|17.46|17.66|17.46|17.66|17.46|1
1651656040000|2022-05-04 09:20:40|17.65|17.45|17.65|17.45|17.66|17.46|17.65|17.45|5
1651656050000|2022-05-04 09:20:50|17.64|17.44|17.64|17.44|17.64|17.44|17.64|17.44|1
1651656060000|2022-05-04 09:21:00|17.65|17.45|17.65|17.45|17.65|17.45|17.65|17.45|1
1651656100000|2022-05-04 09:21:40|17.64|17.44|17.65|17.45|17.65|17.45|17.64|17.44|2
1651656110000|2022-05-04 09:21:50|17.64|17.44|17.64|17.44|17.64|17.44|17.64|17.44|1
1651656120000|2022-05-04 09:22:00|17.63|17.43|17.62|17.42|17.63|17.43|17.62|17.42|4
1651656130000|2022-05-04 09:22:10|17.63|17.43|17.63|17.43|17.63|17.43|17.62|17.42|3
1651656140000|2022-05-04 09:22:20|17.62|17.42|17.63|17.43|17.63|17.43|17.62|17.42|4
1651656180000|2022-05-04 09:23:00|17.62|17.42|17.62|17.42|17.62|17.42|17.62|17.42|1
1651656280000|2022-05-04 09:24:40|17.61|17.41|17.61|17.41|17.61|17.41|17.61|17.41|1
1651656290000|2022-05-04 09:24:50|17.62|17.42|17.61|17.41|17.62|17.42|17.61|17.41|2
1651656330000|2022-05-04 09:25:30|17.6|17.4|17.6|17.4|17.6|17.4|17.6|17.4|1
1651656370000|2022-05-04 09:26:10|17.61|17.41|17.62|17.42|17.62|17.42|17.61|17.41|2
1651656380000|2022-05-04 09:26:20|17.61|17.41|17.63|17.43|17.63|17.43|17.61|17.41|5
1651656390000|2022-05-04 09:26:30|17.62|17.42|17.62|17.42|17.62|17.42|17.62|17.42|1
1651656430000|2022-05-04 09:27:10|17.63|17.43|17.63|17.43|17.63|17.43|17.63|17.43|1
1651656440000|2022-05-04 09:27:20|17.64|17.44|17.64|17.44|17.64|17.44|17.64|17.44|1
1651656450000|2022-05-04 09:27:30|17.63|17.43|17.63|17.43|17.63|17.43|17.63|17.43|1
1651656460000|2022-05-04 09:27:40|17.64|17.44|17.63|17.43|17.64|17.44|17.63|17.43|2
1651656470000|2022-05-04 09:27:50|17.64|17.44|17.64|17.44|17.64|17.44|17.63|17.43|3
1651656530000|2022-05-04 09:28:50|17.63|17.43|17.63|17.43|17.64|17.44|17.63|17.43|3
1651656540000|2022-05-04 09:29:00|17.64|17.44|17.64|17.44|17.64|17.44|17.64|17.44|1
1651656590000|2022-05-04 09:29:50|17.63|17.43|17.63|17.43|17.63|17.43|17.63|17.43|1
1651656650000|2022-05-04 09:30:50|17.64|17.44|17.64|17.44|17.64|17.44|17.64|17.44|1
1651656660000|2022-05-04 09:31:00|17.65|17.45|17.65|17.45|17.65|17.45|17.65|17.45|1
1651656740000|2022-05-04 09:32:20|17.66|17.46|17.66|17.46|17.66|17.46|17.65|17.45|3
1651656810000|2022-05-04 09:33:30|17.65|17.45|17.66|17.46|17.66|17.46|17.65|17.45|2
1651656890000|2022-05-04 09:34:50|17.65|17.45|17.65|17.45|17.65|17.45|17.65|17.45|1
1651656900000|2022-05-04 09:35:00|17.66|17.46|17.66|17.46|17.66|17.46|17.65|17.45|3
1651656910000|2022-05-04 09:35:10|17.65|17.45|17.65|17.45|17.65|17.45|17.65|17.45|1
1651656920000|2022-05-04 09:35:20|17.66|17.46|17.66|17.46|17.66|17.46|17.66|17.46|1
1651656930000|2022-05-04 09:35:30|17.65|17.45|17.65|17.45|17.65|17.45|17.65|17.45|1
1651656940000|2022-05-04 09:35:40|17.66|17.46|17.66|17.46|17.66|17.46|17.65|17.45|5
1651656950000|2022-05-04 09:35:50|17.65|17.45|17.65|17.45|17.66|17.46|17.65|17.45|13
1651656960000|2022-05-04 09:36:00|17.66|17.46|17.65|17.45|17.66|17.46|17.65|17.45|2
1651656990000|2022-05-04 09:36:30|17.66|17.46|17.65|17.45|17.66|17.46|17.65|17.45|6
1651657000000|2022-05-04 09:36:40|17.66|17.46|17.66|17.46|17.66|17.46|17.65|17.45|5
1651657010000|2022-05-04 09:36:50|17.65|17.45|17.66|17.46|17.66|17.46|17.65|17.45|2
1651657040000|2022-05-04 09:37:20|17.65|17.45|17.66|17.46|17.67|17.47|17.65|17.45|6
1651657050000|2022-05-04 09:37:30|17.67|17.47|17.63|17.43|17.67|17.47|17.63|17.43|13
1651657060000|2022-05-04 09:37:40|17.64|17.44|17.65|17.45|17.65|17.45|17.64|17.44|2
1651657070000|2022-05-04 09:37:50|17.66|17.46|17.66|17.46|17.66|17.46|17.66|17.46|1
1651657100000|2022-05-04 09:38:20|17.65|17.45|17.65|17.45|17.65|17.45|17.65|17.45|1
1651657150000|2022-05-04 09:39:10|17.66|17.46|17.66|17.46|17.66|17.46|17.66|17.46|1
1651657190000|2022-05-04 09:39:50|17.65|17.45|17.66|17.46|17.66|17.46|17.65|17.45|2
1651657240000|2022-05-04 09:40:40|17.67|17.47|17.67|17.47|17.67|17.47|17.67|17.47|1
1651657250000|2022-05-04 09:40:50|17.66|17.46|17.67|17.47|17.67|17.47|17.66|17.46|4
1651657260000|2022-05-04 09:41:00|17.66|17.46|17.67|17.47|17.67|17.47|17.66|17.46|2
1651657290000|2022-05-04 09:41:30|17.66|17.46|17.66|17.46|17.66|17.46|17.66|17.46|1
1651657300000|2022-05-04 09:41:40|17.65|17.45|17.66|17.46|17.66|17.46|17.65|17.45|2
1651657310000|2022-05-04 09:41:50|17.65|17.45|17.65|17.45|17.65|17.45|17.65|17.45|1
1651657380000|2022-05-04 09:43:00|17.64|17.44|17.65|17.45|17.65|17.45|17.64|17.44|2
1651657390000|2022-05-04 09:43:10|17.64|17.44|17.64|17.44|17.64|17.44|17.64|17.44|1
1651657400000|2022-05-04 09:43:20|17.65|17.45|17.65|17.45|17.65|17.45|17.65|17.45|1
1651657430000|2022-05-04 09:43:50|17.64|17.44|17.64|17.44|17.65|17.45|17.64|17.44|3
1651657440000|2022-05-04 09:44:00|17.63|17.43|17.63|17.43|17.63|17.43|17.63|17.43|1
1651657450000|2022-05-04 09:44:10|17.64|17.44|17.64|17.44|17.64|17.44|17.64|17.44|1
1651657460000|2022-05-04 09:44:20|17.63|17.43|17.64|17.44|17.64|17.44|17.63|17.43|4
1651657520000|2022-05-04 09:45:20|17.63|17.43|17.64|17.44|17.64|17.44|17.63|17.43|4
1651657530000|2022-05-04 09:45:30|17.63|17.43|17.62|17.42|17.64|17.44|17.62|17.42|6
1651657560000|2022-05-04 09:46:00|17.61|17.41|17.61|17.41|17.61|17.41|17.61|17.41|1
1651657570000|2022-05-04 09:46:10|17.6|17.4|17.6|17.4|17.6|17.4|17.6|17.4|1
1651657580000|2022-05-04 09:46:20|17.61|17.41|17.61|17.41|17.61|17.41|17.6|17.4|7
1651657590000|2022-05-04 09:46:30|17.6|17.4|17.6|17.4|17.6|17.4|17.6|17.4|1
1651657600000|2022-05-04 09:46:40|17.61|17.41|17.61|17.41|17.61|17.41|17.6|17.4|3
1651657610000|2022-05-04 09:46:50|17.6|17.4|17.61|17.41|17.61|17.41|17.6|17.4|2
1651657630000|2022-05-04 09:47:10|17.6|17.4|17.6|17.4|17.6|17.4|17.6|17.4|1
1651657640000|2022-05-04 09:47:20|17.61|17.41|17.6|17.4|17.61|17.41|17.6|17.4|2
1651657670000|2022-05-04 09:47:50|17.59|17.39|17.59|17.39|17.59|17.39|17.59|17.39|1
1651657680000|2022-05-04 09:48:00|17.58|17.38|17.58|17.38|17.58|17.38|17.58|17.38|1
1651657710000|2022-05-04 09:48:30|17.59|17.39|17.59|17.39|17.59|17.39|17.59|17.39|1
1651657720000|2022-05-04 09:48:40|17.6|17.4|17.6|17.4|17.6|17.4|17.6|17.4|1
1651657740000|2022-05-04 09:49:00|17.59|17.39|17.6|17.4|17.6|17.4|17.59|17.39|2
1651657760000|2022-05-04 09:49:20|17.61|17.41|17.61|17.41|17.61|17.41|17.6|17.4|3
1651657770000|2022-05-04 09:49:30|17.6|17.4|17.6|17.4|17.61|17.41|17.6|17.4|3
1651657780000|2022-05-04 09:49:40|17.61|17.41|17.61|17.41|17.61|17.41|17.61|17.41|1
1651657810000|2022-05-04 09:50:10|17.6|17.4|17.6|17.4|17.61|17.41|17.6|17.4|3
1651657820000|2022-05-04 09:50:20|17.59|17.39|17.6|17.4|17.6|17.4|17.59|17.39|6
1651657830000|2022-05-04 09:50:30|17.59|17.39|17.59|17.39|17.6|17.4|17.59|17.39|3
1651657840000|2022-05-04 09:50:40|17.58|17.38|17.58|17.38|17.58|17.38|17.58|17.38|1
1651657890000|2022-05-04 09:51:30|17.57|17.37|17.57|17.37|17.58|17.38|17.57|17.37|3
1651657940000|2022-05-04 09:52:20|17.58|17.38|17.58|17.38|17.58|17.38|17.58|17.38|1
1651657960000|2022-05-04 09:52:40|17.57|17.37|17.57|17.37|17.57|17.37|17.57|17.37|1
1651657970000|2022-05-04 09:52:50|17.58|17.38|17.57|17.37|17.58|17.38|17.57|17.37|4
1651658030000|2022-05-04 09:53:50|17.56|17.36|17.57|17.37|17.57|17.37|17.56|17.36|2
1651658050000|2022-05-04 09:54:10|17.58|17.38|17.58|17.38|17.58|17.38|17.58|17.38|1
1651658170000|2022-05-04 09:56:10|17.59|17.39|17.58|17.38|17.59|17.39|17.58|17.38|4
1651658190000|2022-05-04 09:56:30|17.57|17.37|17.58|17.38|17.58|17.38|17.57|17.37|2
1651658330000|2022-05-04 09:58:50|17.57|17.37|17.57|17.37|17.57|17.37|17.57|17.37|1
1651658340000|2022-05-04 09:59:00|17.58|17.38|17.58|17.38|17.58|17.38|17.58|17.38|1
1651658370000|2022-05-04 09:59:30|17.57|17.37|17.58|17.38|17.58|17.38|17.57|17.37|2
1651658400000|2022-05-04 10:00:00|17.59|17.39|17.58|17.38|17.59|17.39|17.58|17.38|4
1651658410000|2022-05-04 10:00:10|17.59|17.39|17.59|17.39|17.59|17.39|17.58|17.38|3
1651658420000|2022-05-04 10:00:20|17.58|17.38|17.58|17.38|17.58|17.38|17.58|17.38|1
1651658440000|2022-05-04 10:00:40|17.59|17.39|17.59|17.39|17.59|17.39|17.59|17.39|1
1651658450000|2022-05-04 10:00:50|17.58|17.38|17.58|17.38|17.59|17.39|17.58|17.38|3
1651658470000|2022-05-04 10:01:10|17.59|17.39|17.58|17.38|17.59|17.39|17.58|17.38|2
1651658490000|2022-05-04 10:01:30|17.57|17.37|17.57|17.37|17.57|17.37|17.57|17.37|1
1651658500000|2022-05-04 10:01:40|17.58|17.38|17.58|17.38|17.58|17.38|17.58|17.38|1
1651658550000|2022-05-04 10:02:30|17.59|17.39|17.59|17.39|17.59|17.39|17.59|17.39|1
1651658580000|2022-05-04 10:03:00|17.6|17.4|17.6|17.4|17.6|17.4|17.6|17.4|1
1651658600000|2022-05-04 10:03:20|17.59|17.39|17.6|17.4|17.6|17.4|17.59|17.39|4
1651658610000|2022-05-04 10:03:30|17.59|17.39|17.59|17.39|17.59|17.39|17.59|17.39|1
1651658620000|2022-05-04 10:03:40|17.6|17.4|17.59|17.39|17.6|17.4|17.59|17.39|2
1651658630000|2022-05-04 10:03:50|17.6|17.4|17.6|17.4|17.6|17.4|17.6|17.4|1
1651658640000|2022-05-04 10:04:00|17.59|17.39|17.59|17.39|17.59|17.39|17.59|17.39|1
1651658650000|2022-05-04 10:04:10|17.6|17.4|17.59|17.39|17.6|17.4|17.59|17.39|2
1651658660000|2022-05-04 10:04:20|17.6|17.4|17.59|17.39|17.6|17.4|17.59|17.39|10
1651658670000|2022-05-04 10:04:30|17.58|17.38|17.59|17.39|17.59|17.39|17.58|17.38|2
1651658710000|2022-05-04 10:05:10|17.6|17.4|17.6|17.4|17.6|17.4|17.6|17.4|1
1651658730000|2022-05-04 10:05:30|17.59|17.39|17.6|17.4|17.6|17.4|17.59|17.39|2
1651658800000|2022-05-04 10:06:40|17.61|17.41|17.61|17.41|17.61|17.41|17.61|17.41|1
1651658810000|2022-05-04 10:06:50|17.6|17.4|17.6|17.4|17.61|17.41|17.6|17.4|3
1651658950000|2022-05-04 10:09:10|17.61|17.41|17.61|17.41|17.61|17.41|17.61|17.41|1
1651659010000|2022-05-04 10:10:10|17.62|17.42|17.62|17.42|17.62|17.42|17.62|17.42|1
1651659030000|2022-05-04 10:10:30|17.63|17.43|17.63|17.43|17.63|17.43|17.63|17.43|1
1651659040000|2022-05-04 10:10:40|17.64|17.44|17.64|17.44|17.64|17.44|17.63|17.43|3
1651659050000|2022-05-04 10:10:50|17.63|17.43|17.64|17.44|17.64|17.44|17.63|17.43|8
1651659070000|2022-05-04 10:11:10|17.63|17.43|17.64|17.44|17.64|17.44|17.63|17.43|2
1651659140000|2022-05-04 10:12:20|17.63|17.43|17.63|17.43|17.63|17.43|17.63|17.43|1
1651659160000|2022-05-04 10:12:40|17.64|17.44|17.64|17.44|17.64|17.44|17.64|17.44|1
1651659200000|2022-05-04 10:13:20|17.65|17.45|17.65|17.45|17.65|17.45|17.65|17.45|1
1651659210000|2022-05-04 10:13:30|17.64|17.44|17.65|17.45|17.65|17.45|17.64|17.44|2
1651659230000|2022-05-04 10:13:50|17.66|17.46|17.66|17.46|17.66|17.46|17.66|17.46|1
1651659270000|2022-05-04 10:14:30|17.65|17.45|17.65|17.45|17.66|17.46|17.65|17.45|3
1651659290000|2022-05-04 10:14:50|17.66|17.46|17.66|17.46|17.66|17.46|17.66|17.46|1
1651659300000|2022-05-04 10:15:00|17.67|17.47|17.67|17.47|17.67|17.47|17.67|17.47|1
1651659310000|2022-05-04 10:15:10|17.68|17.48|17.67|17.47|17.68|17.48|17.67|17.47|2
1651659350000|2022-05-04 10:15:50|17.66|17.46|17.66|17.46|17.66|17.46|17.66|17.46|1
1651659360000|2022-05-04 10:16:00|17.65|17.45|17.67|17.47|17.67|17.47|17.65|17.45|13
1651659370000|2022-05-04 10:16:10|17.66|17.46|17.66|17.46|17.66|17.46|17.65|17.45|3
1651659390000|2022-05-04 10:16:30|17.65|17.45|17.66|17.46|17.66|17.46|17.65|17.45|8
1651659400000|2022-05-04 10:16:40|17.65|17.45|17.66|17.46|17.66|17.46|17.65|17.45|8
1651659410000|2022-05-04 10:16:50|17.67|17.47|17.67|17.47|17.68|17.48|17.66|17.46|11
1651659430000|2022-05-04 10:17:10|17.66|17.46|17.66|17.46|17.66|17.46|17.66|17.46|1
1651659440000|2022-05-04 10:17:20|17.65|17.45|17.65|17.45|17.65|17.45|17.65|17.45|1
1651659590000|2022-05-04 10:19:50|17.66|17.46|17.65|17.45|17.66|17.46|17.65|17.45|2
1651659630000|2022-05-04 10:20:30|17.66|17.46|17.66|17.46|17.66|17.46|17.66|17.46|1
1651659660000|2022-05-04 10:21:00|17.65|17.45|17.66|17.46|17.66|17.46|17.65|17.45|2
1651659670000|2022-05-04 10:21:10|17.65|17.45|17.65|17.45|17.65|17.45|17.65|17.45|1
1651659680000|2022-05-04 10:21:20|17.66|17.46|17.66|17.46|17.66|17.46|17.66|17.46|1
1651659720000|2022-05-04 10:22:00|17.65|17.45|17.65|17.45|17.65|17.45|17.65|17.45|1
1651659740000|2022-05-04 10:22:20|17.66|17.46|17.66|17.46|17.66|17.46|17.65|17.45|3
1651659750000|2022-05-04 10:22:30|17.65|17.45|17.65|17.45|17.66|17.46|17.65|17.45|3
1651659760000|2022-05-04 10:22:40|17.66|17.46|17.66|17.46|17.66|17.46|17.66|17.46|1
1651659800000|2022-05-04 10:23:20|17.67|17.47|17.67|17.47|17.67|17.47|17.66|17.46|5
1651659810000|2022-05-04 10:23:30|17.66|17.46|17.67|17.47|17.67|17.47|17.66|17.46|2
1651659820000|2022-05-04 10:23:40|17.66|17.46|17.67|17.47|17.67|17.47|17.66|17.46|2
1651659840000|2022-05-04 10:24:00|17.66|17.46|17.67|17.47|17.67|17.47|17.66|17.46|2
1651659850000|2022-05-04 10:24:10|17.66|17.46|17.65|17.45|17.66|17.46|17.65|17.45|2
1651659860000|2022-05-04 10:24:20|17.66|17.46|17.66|17.46|17.66|17.46|17.65|17.45|3
1651659910000|2022-05-04 10:25:10|17.67|17.47|17.67|17.47|17.67|17.47|17.67|17.47|1
1651659930000|2022-05-04 10:25:30|17.68|17.48|17.68|17.48|17.68|17.48|17.67|17.47|5
1651659940000|2022-05-04 10:25:40|17.67|17.47|17.68|17.48|17.68|17.48|17.67|17.47|2
1651659950000|2022-05-04 10:25:50|17.67|17.47|17.68|17.48|17.68|17.48|17.67|17.47|4
1651659990000|2022-05-04 10:26:30|17.69|17.49|17.69|17.49|17.69|17.49|17.68|17.48|3
1651660010000|2022-05-04 10:26:50|17.7|17.5|17.69|17.49|17.7|17.5|17.69|17.49|10
1651660020000|2022-05-04 10:27:00|17.7|17.5|17.69|17.49|17.7|17.5|17.69|17.49|2
1651660030000|2022-05-04 10:27:10|17.7|17.5|17.7|17.5|17.7|17.5|17.7|17.5|1
1651660050000|2022-05-04 10:27:30|17.71|17.51|17.7|17.5|17.71|17.51|17.7|17.5|2
1651660060000|2022-05-04 10:27:40|17.71|17.51|17.7|17.5|17.71|17.51|17.7|17.5|2
1651660070000|2022-05-04 10:27:50|17.71|17.51|17.72|17.52|17.73|17.53|17.71|17.51|12
1651660080000|2022-05-04 10:28:00|17.73|17.53|17.73|17.53|17.73|17.53|17.73|17.53|1
1651660090000|2022-05-04 10:28:10|17.72|17.52|17.72|17.52|17.72|17.52|17.72|17.52|1
1651660100000|2022-05-04 10:28:20|17.73|17.53|17.73|17.53|17.73|17.53|17.72|17.52|3
1651660130000|2022-05-04 10:28:50|17.72|17.52|17.72|17.52|17.72|17.52|17.72|17.52|1
1651660180000|2022-05-04 10:29:40|17.73|17.53|17.72|17.52|17.73|17.53|17.72|17.52|4
1651660200000|2022-05-04 10:30:00|17.73|17.53|17.73|17.53|17.73|17.53|17.73|17.53|1
1651660260000|2022-05-04 10:31:00|17.72|17.52|17.72|17.52|17.72|17.52|17.72|17.52|1
1651660290000|2022-05-04 10:31:30|17.73|17.53|17.73|17.53|17.73|17.53|17.73|17.53|1
1651660300000|2022-05-04 10:31:40|17.72|17.52|17.72|17.52|17.73|17.53|17.72|17.52|5
1651660320000|2022-05-04 10:32:00|17.73|17.53|17.73|17.53|17.73|17.53|17.73|17.53|1
1651660350000|2022-05-04 10:32:30|17.74|17.54|17.73|17.53|17.74|17.54|17.73|17.53|2
1651660390000|2022-05-04 10:33:10|17.74|17.54|17.73|17.53|17.74|17.54|17.73|17.53|2
1651660400000|2022-05-04 10:33:20|17.74|17.54|17.73|17.53|17.74|17.54|17.73|17.53|4
1651660410000|2022-05-04 10:33:30|17.74|17.54|17.73|17.53|17.74|17.54|17.72|17.52|4
1651660430000|2022-05-04 10:33:50|17.72|17.52|17.72|17.52|17.72|17.52|17.72|17.52|1
1651660450000|2022-05-04 10:34:10|17.73|17.53|17.73|17.53|17.73|17.53|17.72|17.52|3
1651660480000|2022-05-04 10:34:40|17.72|17.52|17.72|17.52|17.72|17.52|17.72|17.52|1
1651660500000|2022-05-04 10:35:00|17.73|17.53|17.73|17.53|17.73|17.53|17.73|17.53|1
1651660580000|2022-05-04 10:36:20|17.72|17.52|17.73|17.53|17.73|17.53|17.72|17.52|2
1651660600000|2022-05-04 10:36:40|17.72|17.52|17.73|17.53|17.73|17.53|17.72|17.52|2
1651660620000|2022-05-04 10:37:00|17.72|17.52|17.73|17.53|17.73|17.53|17.72|17.52|4
1651660660000|2022-05-04 10:37:40|17.74|17.54|17.74|17.54|17.74|17.54|17.74|17.54|1
1651660670000|2022-05-04 10:37:50|17.73|17.53|17.73|17.53|17.73|17.53|17.73|17.53|1
1651660790000|2022-05-04 10:39:50|17.72|17.52|17.73|17.53|17.73|17.53|17.72|17.52|2
1651660800000|2022-05-04 10:40:00|17.72|17.52|17.73|17.53|17.73|17.53|17.72|17.52|2
1651660810000|2022-05-04 10:40:10|17.72|17.52|17.73|17.53|17.73|17.53|17.72|17.52|2
1651660870000|2022-05-04 10:41:10|17.74|17.54|17.74|17.54|17.74|17.54|17.73|17.53|3
1651660940000|2022-05-04 10:42:20|17.75|17.55|17.74|17.54|17.75|17.55|17.74|17.54|4
1651660960000|2022-05-04 10:42:40|17.75|17.55|17.75|17.55|17.75|17.55|17.74|17.54|5
1651660970000|2022-05-04 10:42:50|17.74|17.54|17.74|17.54|17.75|17.55|17.74|17.54|9
1651660980000|2022-05-04 10:43:00|17.75|17.55|17.75|17.55|17.75|17.55|17.74|17.54|3
1651661000000|2022-05-04 10:43:20|17.74|17.54|17.74|17.54|17.74|17.54|17.74|17.54|1
1651661010000|2022-05-04 10:43:30|17.75|17.55|17.76|17.56|17.76|17.56|17.74|17.54|4
1651661020000|2022-05-04 10:43:40|17.74|17.54|17.76|17.56|17.76|17.56|17.74|17.54|11
1651661030000|2022-05-04 10:43:50|17.75|17.55|17.75|17.55|17.76|17.56|17.74|17.54|7
1651661040000|2022-05-04 10:44:00|17.74|17.54|17.75|17.55|17.75|17.55|17.74|17.54|4
1651661060000|2022-05-04 10:44:20|17.74|17.54|17.74|17.54|17.75|17.55|17.74|17.54|9
1651661130000|2022-05-04 10:45:30|17.73|17.53|17.74|17.54|17.74|17.54|17.73|17.53|2
1651661140000|2022-05-04 10:45:40|17.73|17.53|17.74|17.54|17.74|17.54|17.73|17.53|10
1651661190000|2022-05-04 10:46:30|17.73|17.53|17.73|17.53|17.73|17.53|17.73|17.53|1
1651661200000|2022-05-04 10:46:40|17.74|17.54|17.73|17.53|17.74|17.54|17.73|17.53|2
1651661250000|2022-05-04 10:47:30|17.74|17.54|17.73|17.53|17.74|17.54|17.73|17.53|2
1651661260000|2022-05-04 10:47:40|17.74|17.54|17.73|17.53|17.74|17.54|17.73|17.53|2
1651661270000|2022-05-04 10:47:50|17.74|17.54|17.73|17.53|17.74|17.54|17.73|17.53|2
1651661280000|2022-05-04 10:48:00|17.74|17.54|17.73|17.53|17.74|17.54|17.73|17.53|8
1651661290000|2022-05-04 10:48:10|17.74|17.54|17.74|17.54|17.74|17.54|17.73|17.53|3
1651661300000|2022-05-04 10:48:20|17.75|17.55|17.74|17.54|17.75|17.55|17.74|17.54|4
1651661330000|2022-05-04 10:48:50|17.75|17.55|17.74|17.54|17.75|17.55|17.74|17.54|2
1651661360000|2022-05-04 10:49:20|17.73|17.53|17.73|17.53|17.74|17.54|17.73|17.53|5
1651661390000|2022-05-04 10:49:50|17.74|17.54|17.73|17.53|17.74|17.54|17.73|17.53|6
1651661610000|2022-05-04 10:53:30|17.72|17.52|17.72|17.52|17.73|17.53|17.72|17.52|5
1651661620000|2022-05-04 10:53:40|17.73|17.53|17.72|17.52|17.73|17.53|17.72|17.52|4
1651661690000|2022-05-04 10:54:50|17.71|17.51|17.71|17.51|17.71|17.51|17.71|17.51|1
1651661700000|2022-05-04 10:55:00|17.72|17.52|17.71|17.51|17.72|17.52|17.71|17.51|4
1651661710000|2022-05-04 10:55:10|17.7|17.5|17.71|17.51|17.71|17.51|17.7|17.5|2
1651661750000|2022-05-04 10:55:50|17.7|17.5|17.71|17.51|17.71|17.51|17.7|17.5|2
1651661760000|2022-05-04 10:56:00|17.7|17.5|17.7|17.5|17.7|17.5|17.69|17.49|3
1651661810000|2022-05-04 10:56:50|17.69|17.49|17.7|17.5|17.7|17.5|17.69|17.49|2
1651661860000|2022-05-04 10:57:40|17.71|17.51|17.71|17.51|17.71|17.51|17.71|17.51|1
1651661870000|2022-05-04 10:57:50|17.7|17.5|17.7|17.5|17.7|17.5|17.7|17.5|1
1651661920000|2022-05-04 10:58:40|17.71|17.51|17.7|17.5|17.71|17.51|17.7|17.5|2
1651661930000|2022-05-04 10:58:50|17.71|17.51|17.71|17.51|17.71|17.51|17.71|17.51|1
1651661940000|2022-05-04 10:59:00|17.7|17.5|17.71|17.51|17.71|17.51|17.7|17.5|4
1651661950000|2022-05-04 10:59:10|17.7|17.5|17.7|17.5|17.71|17.51|17.7|17.5|7
1651662000000|2022-05-04 11:00:00|17.71|17.51|17.7|17.5|17.71|17.51|17.7|17.5|4
1651662010000|2022-05-04 11:00:10|17.71|17.51|17.71|17.51|17.71|17.51|17.71|17.51|1
1651662020000|2022-05-04 11:00:20|17.72|17.52|17.72|17.52|17.72|17.52|17.72|17.52|1
1651662030000|2022-05-04 11:00:30|17.71|17.51|17.71|17.51|17.71|17.51|17.71|17.51|1
1651662040000|2022-05-04 11:00:40|17.72|17.52|17.71|17.51|17.72|17.52|17.71|17.51|8
1651662050000|2022-05-04 11:00:50|17.72|17.52|17.71|17.51|17.72|17.52|17.71|17.51|4
1651662060000|2022-05-04 11:01:00|17.72|17.52|17.71|17.51|17.72|17.52|17.71|17.51|2
1651662070000|2022-05-04 11:01:10|17.72|17.52|17.72|17.52|17.72|17.52|17.71|17.51|5
1651662080000|2022-05-04 11:01:20|17.71|17.51|17.71|17.51|17.72|17.52|17.71|17.51|5
1651662120000|2022-05-04 11:02:00|17.7|17.5|17.71|17.51|17.71|17.51|17.7|17.5|2
1651662130000|2022-05-04 11:02:10|17.72|17.52|17.72|17.52|17.72|17.52|17.71|17.51|3
1651662140000|2022-05-04 11:02:20|17.73|17.53|17.72|17.52|17.73|17.53|17.72|17.52|4
1651662150000|2022-05-04 11:02:30|17.73|17.53|17.72|17.52|17.73|17.53|17.72|17.52|4
1651662170000|2022-05-04 11:02:50|17.71|17.51|17.72|17.52|17.72|17.52|17.71|17.51|2
1651662180000|2022-05-04 11:03:00|17.71|17.51|17.72|17.52|17.72|17.52|17.71|17.51|6
1651662200000|2022-05-04 11:03:20|17.71|17.51|17.72|17.52|17.72|17.52|17.71|17.51|2
1651662240000|2022-05-04 11:04:00|17.73|17.53|17.73|17.53|17.73|17.53|17.73|17.53|1
1651662290000|2022-05-04 11:04:50|17.72|17.52|17.72|17.52|17.73|17.53|17.72|17.52|3
1651662360000|2022-05-04 11:06:00|17.71|17.51|17.71|17.51|17.72|17.52|17.71|17.51|3
1651662400000|2022-05-04 11:06:40|17.7|17.5|17.7|17.5|17.7|17.5|17.7|17.5|1
1651662410000|2022-05-04 11:06:50|17.69|17.49|17.69|17.49|17.69|17.49|17.69|17.49|1
1651662470000|2022-05-04 11:07:50|17.68|17.48|17.68|17.48|17.68|17.48|17.68|17.48|1
1651662520000|2022-05-04 11:08:40|17.67|17.47|17.68|17.48|17.68|17.48|17.67|17.47|2
1651662530000|2022-05-04 11:08:50|17.67|17.47|17.67|17.47|17.68|17.48|17.67|17.47|3
1651662550000|2022-05-04 11:09:10|17.68|17.48|17.68|17.48|17.69|17.49|17.68|17.48|3
1651662560000|2022-05-04 11:09:20|17.69|17.49|17.69|17.49|17.69|17.49|17.69|17.49|1
1651662610000|2022-05-04 11:10:10|17.68|17.48|17.67|17.47|17.69|17.49|17.67|17.47|6
1651662630000|2022-05-04 11:10:30|17.66|17.46|17.66|17.46|17.66|17.46|17.66|17.46|1
1651662640000|2022-05-04 11:10:40|17.67|17.47|17.67|17.47|17.67|17.47|17.67|17.47|1
1651662660000|2022-05-04 11:11:00|17.66|17.46|17.67|17.47|17.67|17.47|17.66|17.46|2
1651662750000|2022-05-04 11:12:30|17.66|17.46|17.66|17.46|17.66|17.46|17.66|17.46|1
1651662770000|2022-05-04 11:12:50|17.65|17.45|17.65|17.45|17.65|17.45|17.65|17.45|1
1651662790000|2022-05-04 11:13:10|17.66|17.46|17.66|17.46|17.66|17.46|17.65|17.45|3
1651662820000|2022-05-04 11:13:40|17.65|17.45|17.66|17.46|17.66|17.46|17.65|17.45|2
1651662830000|2022-05-04 11:13:50|17.67|17.47|17.67|17.47|17.67|17.47|17.66|17.46|3
1651662870000|2022-05-04 11:14:30|17.68|17.48|17.68|17.48|17.68|17.48|17.68|17.48|1
1651662880000|2022-05-04 11:14:40|17.67|17.47|17.67|17.47|17.67|17.47|17.67|17.47|1
1651662920000|2022-05-04 11:15:20|17.68|17.48|17.68|17.48|17.68|17.48|17.68|17.48|1
1651662930000|2022-05-04 11:15:30|17.67|17.47|17.67|17.47|17.68|17.48|17.67|17.47|3
1651662940000|2022-05-04 11:15:40|17.68|17.48|17.67|17.47|17.68|17.48|17.67|17.47|4
1651662990000|2022-05-04 11:16:30|17.68|17.48|17.68|17.48|17.68|17.48|17.68|17.48|1
1651663020000|2022-05-04 11:17:00|17.67|17.47|17.67|17.47|17.67|17.47|17.67|17.47|1
1651663050000|2022-05-04 11:17:30|17.66|17.46|17.66|17.46|17.67|17.47|17.66|17.46|3
1651663060000|2022-05-04 11:17:40|17.65|17.45|17.66|17.46|17.66|17.46|17.65|17.45|4
1651663080000|2022-05-04 11:18:00|17.65|17.45|17.66|17.46|17.66|17.46|17.65|17.45|4
1651663090000|2022-05-04 11:18:10|17.65|17.45|17.66|17.46|17.66|17.46|17.65|17.45|2
1651663150000|2022-05-04 11:19:10|17.67|17.47|17.67|17.47|17.67|17.47|17.66|17.46|3
1651663160000|2022-05-04 11:19:20|17.68|17.48|17.67|17.47|17.68|17.48|17.67|17.47|2
1651663170000|2022-05-04 11:19:30|17.68|17.48|17.68|17.48|17.68|17.48|17.67|17.47|3
1651663200000|2022-05-04 11:20:00|17.69|17.49|17.69|17.49|17.69|17.49|17.69|17.49|1
1651663210000|2022-05-04 11:20:10|17.7|17.5|17.7|17.5|17.7|17.5|17.7|17.5|1
1651663270000|2022-05-04 11:21:10|17.69|17.49|17.7|17.5|17.7|17.5|17.69|17.49|4
1651663280000|2022-05-04 11:21:20|17.69|17.49|17.69|17.49|17.69|17.49|17.69|17.49|1
1651663300000|2022-05-04 11:21:40|17.7|17.5|17.7|17.5|17.7|17.5|17.69|17.49|5
1651663330000|2022-05-04 11:22:10|17.69|17.49|17.69|17.49|17.69|17.49|17.69|17.49|1
1651663430000|2022-05-04 11:23:50|17.7|17.5|17.7|17.5|17.7|17.5|17.7|17.5|1
1651663440000|2022-05-04 11:24:00|17.69|17.49|17.7|17.5|17.7|17.5|17.69|17.49|2
1651663470000|2022-05-04 11:24:30|17.71|17.51|17.71|17.51|17.71|17.51|17.71|17.51|1
1651663480000|2022-05-04 11:24:40|17.7|17.5|17.71|17.51|17.71|17.51|17.7|17.5|4
1651663540000|2022-05-04 11:25:40|17.72|17.52|17.71|17.51|17.72|17.52|17.71|17.51|2
1651663580000|2022-05-04 11:26:20|17.72|17.52|17.72|17.52|17.72|17.52|17.72|17.52|1
1651663620000|2022-05-04 11:27:00|17.73|17.53|17.74|17.54|17.74|17.54|17.73|17.53|6
1651663640000|2022-05-04 11:27:20|17.73|17.53|17.73|17.53|17.73|17.53|17.73|17.53|1
1651663670000|2022-05-04 11:27:50|17.72|17.52|17.73|17.53|17.73|17.53|17.72|17.52|4
1651663680000|2022-05-04 11:28:00|17.74|17.54|17.74|17.54|17.74|17.54|17.74|17.54|1
1651663710000|2022-05-04 11:28:30|17.73|17.53|17.74|17.54|17.75|17.55|17.73|17.53|4
1651663720000|2022-05-04 11:28:40|17.73|17.53|17.73|17.53|17.73|17.53|17.73|17.53|1
1651663740000|2022-05-04 11:29:00|17.74|17.54|17.75|17.55|17.75|17.55|17.73|17.53|4
1651663750000|2022-05-04 11:29:10|17.74|17.54|17.75|17.55|17.75|17.55|17.74|17.54|4
1651663780000|2022-05-04 11:29:40|17.74|17.54|17.74|17.54|17.74|17.54|17.74|17.54|1
1651663850000|2022-05-04 11:30:50|17.73|17.53|17.7|17.5|17.73|17.53|17.7|17.5|6
1651663860000|2022-05-04 11:31:00|17.69|17.49|17.69|17.49|17.69|17.49|17.69|17.49|1
1651663870000|2022-05-04 11:31:10|17.7|17.5|17.7|17.5|17.7|17.5|17.7|17.5|1
1651663900000|2022-05-04 11:31:40|17.69|17.49|17.69|17.49|17.7|17.5|17.69|17.49|9
1651663910000|2022-05-04 11:31:50|17.7|17.5|17.7|17.5|17.7|17.5|17.69|17.49|5
1651663920000|2022-05-04 11:32:00|17.71|17.51|17.71|17.51|17.71|17.51|17.71|17.51|1
1651663940000|2022-05-04 11:32:20|17.72|17.52|17.71|17.51|17.72|17.52|17.71|17.51|2
1651664040000|2022-05-04 11:34:00|17.72|17.52|17.71|17.51|17.72|17.52|17.71|17.51|2
1651664050000|2022-05-04 11:34:10|17.72|17.52|17.71|17.51|17.72|17.52|17.71|17.51|2
1651664160000|2022-05-04 11:36:00|17.7|17.5|17.71|17.51|17.72|17.52|17.7|17.5|4
1651664170000|2022-05-04 11:36:10|17.72|17.52|17.72|17.52|17.72|17.52|17.71|17.51|11
1651664220000|2022-05-04 11:37:00|17.73|17.53|17.73|17.53|17.73|17.53|17.73|17.53|1
1651664360000|2022-05-04 11:39:20|17.74|17.54|17.74|17.54|17.74|17.54|17.73|17.53|9
1651664470000|2022-05-04 11:41:10|17.75|17.55|17.75|17.55|17.75|17.55|17.74|17.54|5
1651664520000|2022-05-04 11:42:00|17.76|17.56|17.76|17.56|17.76|17.56|17.75|17.55|3
1651664530000|2022-05-04 11:42:10|17.75|17.55|17.76|17.56|17.76|17.56|17.75|17.55|2
1651664540000|2022-05-04 11:42:20|17.75|17.55|17.76|17.56|17.76|17.56|17.75|17.55|8
1651664550000|2022-05-04 11:42:30|17.75|17.55|17.75|17.55|17.75|17.55|17.75|17.55|1
1651664600000|2022-05-04 11:43:20|17.76|17.56|17.76|17.56|17.76|17.56|17.76|17.56|1
1651664660000|2022-05-04 11:44:20|17.77|17.57|17.77|17.57|17.77|17.57|17.76|17.56|3
1651664670000|2022-05-04 11:44:30|17.76|17.56|17.77|17.57|17.77|17.57|17.76|17.56|4
1651664690000|2022-05-04 11:44:50|17.76|17.56|17.77|17.57|17.77|17.57|17.76|17.56|4
1651664700000|2022-05-04 11:45:00|17.76|17.56|17.77|17.57|17.77|17.57|17.76|17.56|2
1651664710000|2022-05-04 11:45:10|17.76|17.56|17.76|17.56|17.77|17.57|17.76|17.56|3
1651664720000|2022-05-04 11:45:20|17.77|17.57|17.76|17.56|17.77|17.57|17.76|17.56|2
1651664730000|2022-05-04 11:45:30|17.77|17.57|17.76|17.56|17.77|17.57|17.76|17.56|2
1651664760000|2022-05-04 11:46:00|17.77|17.57|17.76|17.56|17.77|17.57|17.76|17.56|4
1651664770000|2022-05-04 11:46:10|17.75|17.55|17.76|17.56|17.76|17.56|17.75|17.55|2
1651664810000|2022-05-04 11:46:50|17.77|17.57|17.77|17.57|17.77|17.57|17.77|17.57|1
1651664820000|2022-05-04 11:47:00|17.76|17.56|17.77|17.57|17.77|17.57|17.76|17.56|4
1651664840000|2022-05-04 11:47:20|17.76|17.56|17.77|17.57|17.77|17.57|17.76|17.56|2
1651664850000|2022-05-04 11:47:30|17.76|17.56|17.77|17.57|17.77|17.57|17.76|17.56|4
1651664860000|2022-05-04 11:47:40|17.76|17.56|17.76|17.56|17.77|17.57|17.76|17.56|7
1651664870000|2022-05-04 11:47:50|17.77|17.57|17.76|17.56|17.77|17.57|17.76|17.56|2
1651664880000|2022-05-04 11:48:00|17.77|17.57|17.76|17.56|17.77|17.57|17.76|17.56|2
1651664890000|2022-05-04 11:48:10|17.77|17.57|17.76|17.56|17.77|17.57|17.76|17.56|4
1651664900000|2022-05-04 11:48:20|17.77|17.57|17.77|17.57|17.77|17.57|17.76|17.56|3
1651664910000|2022-05-04 11:48:30|17.76|17.56|17.77|17.57|17.77|17.57|17.76|17.56|2
1651664920000|2022-05-04 11:48:40|17.76|17.56|17.77|17.57|17.77|17.57|17.76|17.56|2
1651664930000|2022-05-04 11:48:50|17.76|17.56|17.77|17.57|17.77|17.57|17.76|17.56|2
1651664940000|2022-05-04 11:49:00|17.76|17.56|17.77|17.57|17.77|17.57|17.76|17.56|2
1651664950000|2022-05-04 11:49:10|17.76|17.56|17.77|17.57|17.77|17.57|17.76|17.56|4
1651664960000|2022-05-04 11:49:20|17.76|17.56|17.77|17.57|17.77|17.57|17.76|17.56|2
1651664970000|2022-05-04 11:49:30|17.76|17.56|17.76|17.56|17.77|17.57|17.76|17.56|3
1651665010000|2022-05-04 11:50:10|17.77|17.57|17.77|17.57|17.77|17.57|17.76|17.56|3
1651665020000|2022-05-04 11:50:20|17.76|17.56|17.76|17.56|17.77|17.57|17.76|17.56|7
1651665030000|2022-05-04 11:50:30|17.77|17.57|17.77|17.57|17.77|17.57|17.76|17.56|5
1651665040000|2022-05-04 11:50:40|17.76|17.56|17.77|17.57|17.77|17.57|17.76|17.56|2
1651665100000|2022-05-04 11:51:40|17.76|17.56|17.76|17.56|17.76|17.56|17.76|17.56|1
1651665120000|2022-05-04 11:52:00|17.75|17.55|17.76|17.56|17.76|17.56|17.75|17.55|2
1651665130000|2022-05-04 11:52:10|17.75|17.55|17.76|17.56|17.76|17.56|17.75|17.55|2
1651665150000|2022-05-04 11:52:30|17.75|17.55|17.75|17.55|17.75|17.55|17.75|17.55|1
1651665160000|2022-05-04 11:52:40|17.76|17.56|17.75|17.55|17.76|17.56|17.75|17.55|2
1651665190000|2022-05-04 11:53:10|17.76|17.56|17.75|17.55|17.76|17.56|17.75|17.55|2
1651665200000|2022-05-04 11:53:20|17.76|17.56|17.75|17.55|17.76|17.56|17.75|17.55|4
1651665250000|2022-05-04 11:54:10|17.76|17.56|17.76|17.56|17.76|17.56|17.76|17.56|1
1651665260000|2022-05-04 11:54:20|17.75|17.55|17.76|17.56|17.76|17.56|17.75|17.55|2
1651665280000|2022-05-04 11:54:40|17.75|17.55|17.76|17.56|17.76|17.56|17.75|17.55|2
1651665290000|2022-05-04 11:54:50|17.75|17.55|17.76|17.56|17.76|17.56|17.75|17.55|4
1651665310000|2022-05-04 11:55:10|17.75|17.55|17.76|17.56|17.76|17.56|17.75|17.55|2
1651665350000|2022-05-04 11:55:50|17.75|17.55|17.76|17.56|17.76|17.56|17.75|17.55|2
1651665360000|2022-05-04 11:56:00|17.75|17.55|17.75|17.55|17.75|17.55|17.75|17.55|1
1651665420000|2022-05-04 11:57:00|17.74|17.54|17.74|17.54|17.74|17.54|17.74|17.54|1
1651665430000|2022-05-04 11:57:10|17.75|17.55|17.75|17.55|17.76|17.56|17.74|17.54|9
1651665440000|2022-05-04 11:57:20|17.76|17.56|17.76|17.56|17.76|17.56|17.76|17.56|1
1651665530000|2022-05-04 11:58:50|17.75|17.55|17.75|17.55|17.75|17.55|17.75|17.55|1
1651665540000|2022-05-04 11:59:00|17.76|17.56|17.76|17.56|17.76|17.56|17.75|17.55|3
1651665600000|2022-05-04 12:00:00|17.75|17.55|17.75|17.55|17.75|17.55|17.75|17.55|1
1651665610000|2022-05-04 12:00:10|17.76|17.56|17.76|17.56|17.76|17.56|17.76|17.56|1
1651665650000|2022-05-04 12:00:50|17.77|17.57|17.77|17.57|17.77|17.57|17.76|17.56|5
1651665720000|2022-05-04 12:02:00|17.78|17.58|17.78|17.58|17.78|17.58|17.78|17.58|1
1651665760000|2022-05-04 12:02:40|17.77|17.57|17.77|17.57|17.77|17.57|17.77|17.57|1
1651665810000|2022-05-04 12:03:30|17.76|17.56|17.77|17.57|17.77|17.57|17.76|17.56|2
1651665850000|2022-05-04 12:04:10|17.76|17.56|17.76|17.56|17.76|17.56|17.76|17.56|1
1651665880000|2022-05-04 12:04:40|17.77|17.57|17.76|17.56|17.77|17.57|17.76|17.56|2
1651665890000|2022-05-04 12:04:50|17.75|17.55|17.76|17.56|17.76|17.56|17.75|17.55|2
1651665920000|2022-05-04 12:05:20|17.77|17.57|17.77|17.57|17.77|17.57|17.77|17.57|1
1651665940000|2022-05-04 12:05:40|17.76|17.56|17.76|17.56|17.76|17.56|17.76|17.56|1
1651665950000|2022-05-04 12:05:50|17.77|17.57|17.76|17.56|17.77|17.57|17.76|17.56|8
1651665960000|2022-05-04 12:06:00|17.77|17.57|17.77|17.57|17.77|17.57|17.77|17.57|1
1651665980000|2022-05-04 12:06:20|17.76|17.56|17.76|17.56|17.76|17.56|17.76|17.56|1
1651666030000|2022-05-04 12:07:10|17.75|17.55|17.75|17.55|17.75|17.55|17.75|17.55|1
1651666070000|2022-05-04 12:07:50|17.76|17.56|17.76|17.56|17.76|17.56|17.76|17.56|1
1651666080000|2022-05-04 12:08:00|17.75|17.55|17.77|17.57|17.78|17.58|17.75|17.55|5
1651666090000|2022-05-04 12:08:10|17.78|17.58|17.77|17.57|17.78|17.58|17.77|17.57|2
1651666110000|2022-05-04 12:08:30|17.78|17.58|17.78|17.58|17.78|17.58|17.78|17.58|1
1651666130000|2022-05-04 12:08:50|17.77|17.57|17.77|17.57|17.78|17.58|17.77|17.57|3
1651666150000|2022-05-04 12:09:10|17.78|17.58|17.78|17.58|17.78|17.58|17.78|17.58|1
1651666200000|2022-05-04 12:10:00|17.79|17.59|17.78|17.58|17.79|17.59|17.78|17.58|2
1651666210000|2022-05-04 12:10:10|17.79|17.59|17.79|17.59|17.79|17.59|17.79|17.59|1
1651666220000|2022-05-04 12:10:20|17.78|17.58|17.78|17.58|17.78|17.58|17.78|17.58|1
1651666250000|2022-05-04 12:10:50|17.77|17.57|17.77|17.57|17.78|17.58|17.77|17.57|3
1651666260000|2022-05-04 12:11:00|17.76|17.56|17.76|17.56|17.76|17.56|17.76|17.56|1
1651666280000|2022-05-04 12:11:20|17.75|17.55|17.75|17.55|17.75|17.55|17.75|17.55|1
1651666290000|2022-05-04 12:11:30|17.76|17.56|17.76|17.56|17.76|17.56|17.75|17.55|7
1651666300000|2022-05-04 12:11:40|17.75|17.55|17.74|17.54|17.76|17.56|17.74|17.54|8
1651666310000|2022-05-04 12:11:50|17.75|17.55|17.73|17.53|17.75|17.55|17.73|17.53|11
1651666320000|2022-05-04 12:12:00|17.74|17.54|17.73|17.53|17.74|17.54|17.73|17.53|4
1651666330000|2022-05-04 12:12:10|17.72|17.52|17.72|17.52|17.73|17.53|17.72|17.52|3
1651666340000|2022-05-04 12:12:20|17.73|17.53|17.72|17.52|17.73|17.53|17.72|17.52|4
1651666350000|2022-05-04 12:12:30|17.71|17.51|17.72|17.52|17.72|17.52|17.71|17.51|6
1651666360000|2022-05-04 12:12:40|17.71|17.51|17.71|17.51|17.71|17.51|17.71|17.51|1
1651666370000|2022-05-04 12:12:50|17.7|17.5|17.69|17.49|17.7|17.5|17.69|17.49|4
1651666380000|2022-05-04 12:13:00|17.68|17.48|17.68|17.48|17.68|17.48|17.66|17.46|9
1651666420000|2022-05-04 12:13:40|17.69|17.49|17.68|17.48|17.69|17.49|17.68|17.48|4
1651666430000|2022-05-04 12:13:50|17.67|17.47|17.67|17.47|17.67|17.47|17.67|17.47|1
1651666440000|2022-05-04 12:14:00|17.66|17.46|17.68|17.48|17.68|17.48|17.66|17.46|9
1651666450000|2022-05-04 12:14:10|17.69|17.49|17.69|17.49|17.69|17.49|17.68|17.48|3
1651666470000|2022-05-04 12:14:30|17.7|17.5|17.7|17.5|17.7|17.5|17.69|17.49|5
1651666480000|2022-05-04 12:14:40|17.69|17.49|17.69|17.49|17.69|17.49|17.69|17.49|1
1651666490000|2022-05-04 12:14:50|17.68|17.48|17.68|17.48|17.68|17.48|17.68|17.48|1
1651666500000|2022-05-04 12:15:00|17.69|17.49|17.69|17.49|17.69|17.49|17.69|17.49|1
1651666510000|2022-05-04 12:15:10|17.7|17.5|17.7|17.5|17.7|17.5|17.69|17.49|5
1651666520000|2022-05-04 12:15:20|17.69|17.49|17.69|17.49|17.69|17.49|17.69|17.49|1
1651666550000|2022-05-04 12:15:50|17.7|17.5|17.7|17.5|17.71|17.51|17.7|17.5|5
1651666560000|2022-05-04 12:16:00|17.71|17.51|17.72|17.52|17.72|17.52|17.7|17.5|4
1651666570000|2022-05-04 12:16:10|17.71|17.51|17.71|17.51|17.71|17.51|17.71|17.51|1
1651666580000|2022-05-04 12:16:20|17.7|17.5|17.69|17.49|17.7|17.5|17.69|17.49|2
1651666590000|2022-05-04 12:16:30|17.7|17.5|17.7|17.5|17.7|17.5|17.69|17.49|3
1651666610000|2022-05-04 12:16:50|17.69|17.49|17.68|17.48|17.69|17.49|17.68|17.48|4
1651666620000|2022-05-04 12:17:00|17.69|17.49|17.68|17.48|17.69|17.49|17.68|17.48|4
1651666630000|2022-05-04 12:17:10|17.67|17.47|17.68|17.48|17.68|17.48|17.67|17.47|2
1651666640000|2022-05-04 12:17:20|17.67|17.47|17.67|17.47|17.68|17.48|17.67|17.47|9
1651666690000|2022-05-04 12:18:10|17.68|17.48|17.68|17.48|17.68|17.48|17.68|17.48|1
1651666850000|2022-05-04 12:20:50|17.69|17.49|17.68|17.48|17.69|17.49|17.68|17.48|2
1651666860000|2022-05-04 12:21:00|17.69|17.49|17.69|17.49|17.69|17.49|17.68|17.48|3
1651666870000|2022-05-04 12:21:10|17.68|17.48|17.68|17.48|17.68|17.48|17.67|17.47|3
1651666890000|2022-05-04 12:21:30|17.69|17.49|17.69|17.49|17.69|17.49|17.68|17.48|5
1651666900000|2022-05-04 12:21:40|17.68|17.48|17.68|17.48|17.69|17.49|17.68|17.48|3
1651666910000|2022-05-04 12:21:50|17.67|17.47|17.68|17.48|17.68|17.48|17.67|17.47|2
1651666920000|2022-05-04 12:22:00|17.67|17.47|17.68|17.48|17.68|17.48|17.67|17.47|2
1651667000000|2022-05-04 12:23:20|17.69|17.49|17.68|17.48|17.69|17.49|17.68|17.48|4
1651667040000|2022-05-04 12:24:00|17.67|17.47|17.68|17.48|17.68|17.48|17.67|17.47|6
1651667050000|2022-05-04 12:24:10|17.67|17.47|17.68|17.48|17.68|17.48|17.67|17.47|4
1651667080000|2022-05-04 12:24:40|17.67|17.47|17.68|17.48|17.68|17.48|17.67|17.47|2
1651667100000|2022-05-04 12:25:00|17.67|17.47|17.67|17.47|17.67|17.47|17.67|17.47|1
1651667140000|2022-05-04 12:25:40|17.68|17.48|17.68|17.48|17.68|17.48|17.68|17.48|1
1651667150000|2022-05-04 12:25:50|17.67|17.47|17.68|17.48|17.68|17.48|17.67|17.47|8
1651667160000|2022-05-04 12:26:00|17.67|17.47|17.67|17.47|17.68|17.48|17.67|17.47|5
1651667170000|2022-05-04 12:26:10|17.66|17.46|17.67|17.47|17.67|17.47|17.66|17.46|4
1651667190000|2022-05-04 12:26:30|17.68|17.48|17.67|17.47|17.68|17.48|17.67|17.47|2
1651667220000|2022-05-04 12:27:00|17.66|17.46|17.67|17.47|17.67|17.47|17.66|17.46|2
1651667230000|2022-05-04 12:27:10|17.66|17.46|17.66|17.46|17.67|17.47|17.66|17.46|5
1651667240000|2022-05-04 12:27:20|17.65|17.45|17.65|17.45|17.65|17.45|17.64|17.44|5
1651667300000|2022-05-04 12:28:20|17.64|17.44|17.64|17.44|17.65|17.45|17.64|17.44|3
1651667320000|2022-05-04 12:28:40|17.63|17.43|17.62|17.42|17.63|17.43|17.62|17.42|4
1651667330000|2022-05-04 12:28:50|17.61|17.41|17.62|17.42|17.62|17.42|17.61|17.41|2
1651667340000|2022-05-04 12:29:00|17.63|17.43|17.63|17.43|17.63|17.43|17.62|17.42|3
1651667390000|2022-05-04 12:29:50|17.62|17.42|17.63|17.43|17.63|17.43|17.62|17.42|2
1651667420000|2022-05-04 12:30:20|17.64|17.44|17.64|17.44|17.64|17.44|17.63|17.43|3
1651667430000|2022-05-04 12:30:30|17.63|17.43|17.63|17.43|17.64|17.44|17.63|17.43|3
1651667450000|2022-05-04 12:30:50|17.64|17.44|17.64|17.44|17.64|17.44|17.64|17.44|1
1651667470000|2022-05-04 12:31:10|17.63|17.43|17.64|17.44|17.64|17.44|17.63|17.43|2
1651667510000|2022-05-04 12:31:50|17.63|17.43|17.63|17.43|17.64|17.44|17.63|17.43|7
1651667520000|2022-05-04 12:32:00|17.64|17.44|17.64|17.44|17.64|17.44|17.64|17.44|1
1651667530000|2022-05-04 12:32:10|17.63|17.43|17.63|17.43|17.63|17.43|17.63|17.43|1
1651667550000|2022-05-04 12:32:30|17.62|17.42|17.63|17.43|17.63|17.43|17.62|17.42|2
1651667590000|2022-05-04 12:33:10|17.64|17.44|17.64|17.44|17.64|17.44|17.64|17.44|1
1651667630000|2022-05-04 12:33:50|17.63|17.43|17.63|17.43|17.63|17.43|17.63|17.43|1
1651667660000|2022-05-04 12:34:20|17.64|17.44|17.63|17.43|17.64|17.44|17.63|17.43|4
1651667670000|2022-05-04 12:34:30|17.64|17.44|17.63|17.43|17.64|17.44|17.63|17.43|2
1651667680000|2022-05-04 12:34:40|17.62|17.42|17.62|17.42|17.63|17.43|17.62|17.42|3
1651667690000|2022-05-04 12:34:50|17.63|17.43|17.62|17.42|17.63|17.43|17.62|17.42|2
1651667700000|2022-05-04 12:35:00|17.63|17.43|17.63|17.43|17.63|17.43|17.63|17.43|1
1651667720000|2022-05-04 12:35:20|17.62|17.42|17.63|17.43|17.63|17.43|17.62|17.42|4
1651667740000|2022-05-04 12:35:40|17.64|17.44|17.64|17.44|17.64|17.44|17.63|17.43|5
1651667770000|2022-05-04 12:36:10|17.63|17.43|17.63|17.43|17.63|17.43|17.63|17.43|1
1651667800000|2022-05-04 12:36:40|17.62|17.42|17.62|17.42|17.63|17.43|17.62|17.42|11
1651667810000|2022-05-04 12:36:50|17.63|17.43|17.62|17.42|17.63|17.43|17.62|17.42|6
1651667960000|2022-05-04 12:39:20|17.61|17.41|17.61|17.41|17.62|17.42|17.61|17.41|3
1651667970000|2022-05-04 12:39:30|17.6|17.4|17.59|17.39|17.6|17.4|17.59|17.39|4
1651667980000|2022-05-04 12:39:40|17.6|17.4|17.6|17.4|17.6|17.4|17.6|17.4|1
1651668010000|2022-05-04 12:40:10|17.61|17.41|17.61|17.41|17.61|17.41|17.61|17.41|1
1651668040000|2022-05-04 12:40:40|17.62|17.42|17.62|17.42|17.62|17.42|17.62|17.42|1
1651668050000|2022-05-04 12:40:50|17.61|17.41|17.61|17.41|17.61|17.41|17.61|17.41|1
1651668090000|2022-05-04 12:41:30|17.62|17.42|17.62|17.42|17.62|17.42|17.61|17.41|5
1651668100000|2022-05-04 12:41:40|17.61|17.41|17.61|17.41|17.62|17.42|17.61|17.41|3
1651668110000|2022-05-04 12:41:50|17.62|17.42|17.62|17.42|17.62|17.42|17.62|17.42|1
1651668120000|2022-05-04 12:42:00|17.61|17.41|17.61|17.41|17.62|17.42|17.61|17.41|7
1651668140000|2022-05-04 12:42:20|17.62|17.42|17.62|17.42|17.62|17.42|17.62|17.42|1
1651668150000|2022-05-04 12:42:30|17.61|17.41|17.61|17.41|17.62|17.42|17.61|17.41|3
1651668160000|2022-05-04 12:42:40|17.62|17.42|17.62|17.42|17.62|17.42|17.62|17.42|1
1651668250000|2022-05-04 12:44:10|17.63|17.43|17.62|17.42|17.63|17.43|17.62|17.42|2
1651668260000|2022-05-04 12:44:20|17.63|17.43|17.63|17.43|17.64|17.44|17.63|17.43|3
1651668390000|2022-05-04 12:46:30|17.62|17.42|17.63|17.43|17.63|17.43|17.62|17.42|2
1651668400000|2022-05-04 12:46:40|17.62|17.42|17.63|17.43|17.63|17.43|17.62|17.42|4
1651668480000|2022-05-04 12:48:00|17.62|17.42|17.62|17.42|17.62|17.42|17.62|17.42|1
1651668500000|2022-05-04 12:48:20|17.63|17.43|17.63|17.43|17.63|17.43|17.63|17.43|1
1651668590000|2022-05-04 12:49:50|17.62|17.42|17.63|17.43|17.63|17.43|17.62|17.42|2
1651668610000|2022-05-04 12:50:10|17.64|17.44|17.64|17.44|17.64|17.44|17.63|17.43|3
1651668640000|2022-05-04 12:50:40|17.65|17.45|17.65|17.45|17.65|17.45|17.65|17.45|1
1651668690000|2022-05-04 12:51:30|17.64|17.44|17.64|17.44|17.64|17.44|17.64|17.44|1
1651668710000|2022-05-04 12:51:50|17.65|17.45|17.65|17.45|17.65|17.45|17.64|17.44|7
1651668720000|2022-05-04 12:52:00|17.64|17.44|17.65|17.45|17.65|17.45|17.64|17.44|4
1651668740000|2022-05-04 12:52:20|17.64|17.44|17.64|17.44|17.64|17.44|17.64|17.44|1
1651668750000|2022-05-04 12:52:30|17.65|17.45|17.65|17.45|17.65|17.45|17.64|17.44|5
1651668760000|2022-05-04 12:52:40|17.64|17.44|17.64|17.44|17.65|17.45|17.64|17.44|5
1651668770000|2022-05-04 12:52:50|17.65|17.45|17.65|17.45|17.65|17.45|17.64|17.44|3
1651668780000|2022-05-04 12:53:00|17.64|17.44|17.64|17.44|17.64|17.44|17.64|17.44|1
1651668800000|2022-05-04 12:53:20|17.65|17.45|17.65|17.45|17.65|17.45|17.65|17.45|1
1651668810000|2022-05-04 12:53:30|17.64|17.44|17.65|17.45|17.65|17.45|17.64|17.44|2
1651668820000|2022-05-04 12:53:40|17.64|17.44|17.65|17.45|17.65|17.45|17.64|17.44|2
1651668840000|2022-05-04 12:54:00|17.64|17.44|17.65|17.45|17.65|17.45|17.64|17.44|2
1651668850000|2022-05-04 12:54:10|17.64|17.44|17.65|17.45|17.65|17.45|17.64|17.44|2
1651668860000|2022-05-04 12:54:20|17.64|17.44|17.65|17.45|17.65|17.45|17.64|17.44|4
1651668870000|2022-05-04 12:54:30|17.64|17.44|17.64|17.44|17.64|17.44|17.64|17.44|1
1651668880000|2022-05-04 12:54:40|17.65|17.45|17.64|17.44|17.65|17.45|17.64|17.44|2
1651668900000|2022-05-04 12:55:00|17.65|17.45|17.64|17.44|17.65|17.45|17.64|17.44|2
1651668910000|2022-05-04 12:55:10|17.65|17.45|17.64|17.44|17.65|17.45|17.64|17.44|2
1651668920000|2022-05-04 12:55:20|17.65|17.45|17.65|17.45|17.65|17.45|17.65|17.45|1
1651668960000|2022-05-04 12:56:00|17.66|17.46|17.66|17.46|17.66|17.46|17.66|17.46|1
1651668970000|2022-05-04 12:56:10|17.67|17.47|17.67|17.47|17.67|17.47|17.67|17.47|1
1651669000000|2022-05-04 12:56:40|17.66|17.46|17.66|17.46|17.66|17.46|17.66|17.46|1
1651669050000|2022-05-04 12:57:30|17.65|17.45|17.65|17.45|17.65|17.45|17.65|17.45|1
1651669060000|2022-05-04 12:57:40|17.66|17.46|17.65|17.45|17.66|17.46|17.65|17.45|2
1651669080000|2022-05-04 12:58:00|17.64|17.44|17.65|17.45|17.65|17.45|17.64|17.44|2
1651669150000|2022-05-04 12:59:10|17.64|17.44|17.64|17.44|17.64|17.44|17.64|17.44|1
1651669210000|2022-05-04 13:00:10|17.65|17.45|17.65|17.45|17.65|17.45|17.65|17.45|1
1651669270000|2022-05-04 13:01:10|17.66|17.46|17.66|17.46|17.66|17.46|17.66|17.46|1
1651669290000|2022-05-04 13:01:30|17.65|17.45|17.65|17.45|17.66|17.46|17.65|17.45|5
1651669300000|2022-05-04 13:01:40|17.66|17.46|17.66|17.46|17.66|17.46|17.66|17.46|1
1651669310000|2022-05-04 13:01:50|17.67|17.47|17.67|17.47|17.67|17.47|17.67|17.47|1
1651669410000|2022-05-04 13:03:30|17.66|17.46|17.66|17.46|17.67|17.47|17.66|17.46|3
1651669430000|2022-05-04 13:03:50|17.67|17.47|17.66|17.46|17.67|17.47|17.66|17.46|2
1651669440000|2022-05-04 13:04:00|17.67|17.47|17.66|17.46|17.67|17.47|17.66|17.46|2
1651669490000|2022-05-04 13:04:50|17.67|17.47|17.66|17.46|17.67|17.47|17.66|17.46|4
1651669630000|2022-05-04 13:07:10|17.67|17.47|17.67|17.47|17.67|17.47|17.67|17.47|1
1651669640000|2022-05-04 13:07:20|17.66|17.46|17.66|17.46|17.67|17.47|17.66|17.46|9
1651669650000|2022-05-04 13:07:30|17.67|17.47|17.66|17.46|17.67|17.47|17.66|17.46|2
1651669750000|2022-05-04 13:09:10|17.67|17.47|17.67|17.47|17.67|17.47|17.67|17.47|1
1651669760000|2022-05-04 13:09:20|17.66|17.46|17.67|17.47|17.67|17.47|17.66|17.46|2
1651669770000|2022-05-04 13:09:30|17.66|17.46|17.66|17.46|17.66|17.46|17.66|17.46|1
1651669790000|2022-05-04 13:09:50|17.67|17.47|17.66|17.46|17.67|17.47|17.66|17.46|2
1651669800000|2022-05-04 13:10:00|17.67|17.47|17.67|17.47|17.67|17.47|17.66|17.46|5
1651669810000|2022-05-04 13:10:10|17.66|17.46|17.67|17.47|17.67|17.47|17.66|17.46|2
1651669820000|2022-05-04 13:10:20|17.66|17.46|17.66|17.46|17.67|17.47|17.66|17.46|3
1651669890000|2022-05-04 13:11:30|17.65|17.45|17.65|17.45|17.65|17.45|17.65|17.45|1
1651669920000|2022-05-04 13:12:00|17.66|17.46|17.66|17.46|17.66|17.46|17.66|17.46|1
1651669980000|2022-05-04 13:13:00|17.65|17.45|17.65|17.45|17.66|17.46|17.65|17.45|3
1651669990000|2022-05-04 13:13:10|17.66|17.46|17.65|17.45|17.66|17.46|17.65|17.45|2
1651670050000|2022-05-04 13:14:10|17.66|17.46|17.66|17.46|17.66|17.46|17.66|17.46|1
1651670080000|2022-05-04 13:14:40|17.65|17.45|17.66|17.46|17.66|17.46|17.65|17.45|2
1651670100000|2022-05-04 13:15:00|17.65|17.45|17.65|17.45|17.65|17.45|17.65|17.45|1
1651670110000|2022-05-04 13:15:10|17.66|17.46|17.66|17.46|17.66|17.46|17.65|17.45|5
1651670120000|2022-05-04 13:15:20|17.67|17.47|17.67|17.47|17.67|17.47|17.67|17.47|1
1651670230000|2022-05-04 13:17:10|17.66|17.46|17.66|17.46|17.66|17.46|17.66|17.46|1
1651670240000|2022-05-04 13:17:20|17.67|17.47|17.66|17.46|17.67|17.47|17.66|17.46|2
1651670250000|2022-05-04 13:17:30|17.67|17.47|17.67|17.47|17.67|17.47|17.67|17.47|1
1651670320000|2022-05-04 13:18:40|17.68|17.48|17.67|17.47|17.68|17.48|17.67|17.47|4
1651670480000|2022-05-04 13:21:20|17.68|17.48|17.68|17.48|17.68|17.48|17.68|17.48|1
1651670620000|2022-05-04 13:23:40|17.69|17.49|17.69|17.49|17.69|17.49|17.68|17.48|5
1651670660000|2022-05-04 13:24:20|17.7|17.5|17.69|17.49|17.7|17.5|17.69|17.49|4
1651670750000|2022-05-04 13:25:50|17.7|17.5|17.7|17.5|17.7|17.5|17.7|17.5|1
1651670760000|2022-05-04 13:26:00|17.69|17.49|17.7|17.5|17.7|17.5|17.69|17.49|4
1651670770000|2022-05-04 13:26:10|17.69|17.49|17.69|17.49|17.7|17.5|17.69|17.49|3
1651670860000|2022-05-04 13:27:40|17.68|17.48|17.68|17.48|17.69|17.49|17.68|17.48|3
1651670870000|2022-05-04 13:27:50|17.69|17.49|17.68|17.48|17.69|17.49|17.68|17.48|2
1651670880000|2022-05-04 13:28:00|17.69|17.49|17.68|17.48|17.69|17.49|17.68|17.48|2
1651671010000|2022-05-04 13:30:10|17.69|17.49|17.69|17.49|17.69|17.49|17.68|17.48|3
1651671020000|2022-05-04 13:30:20|17.68|17.48|17.68|17.48|17.69|17.49|17.68|17.48|3
1651671030000|2022-05-04 13:30:30|17.67|17.47|17.67|17.47|17.68|17.48|17.66|17.46|5
1651671040000|2022-05-04 13:30:40|17.66|17.46|17.66|17.46|17.67|17.47|17.66|17.46|3
1651671060000|2022-05-04 13:31:00|17.65|17.45|17.65|17.45|17.65|17.45|17.65|17.45|1
1651671070000|2022-05-04 13:31:10|17.64|17.44|17.64|17.44|17.65|17.45|17.64|17.44|5
1651671080000|2022-05-04 13:31:20|17.65|17.45|17.64|17.44|17.65|17.45|17.64|17.44|8
1651671100000|2022-05-04 13:31:40|17.65|17.45|17.65|17.45|17.65|17.45|17.64|17.44|5
1651671120000|2022-05-04 13:32:00|17.64|17.44|17.64|17.44|17.64|17.44|17.64|17.44|1
1651671130000|2022-05-04 13:32:10|17.65|17.45|17.65|17.45|17.65|17.45|17.65|17.45|1
1651671140000|2022-05-04 13:32:20|17.64|17.44|17.64|17.44|17.64|17.44|17.64|17.44|1
1651671150000|2022-05-04 13:32:30|17.63|17.43|17.63|17.43|17.63|17.43|17.63|17.43|1
1651671160000|2022-05-04 13:32:40|17.64|17.44|17.63|17.43|17.64|17.44|17.63|17.43|2
1651671170000|2022-05-04 13:32:50|17.64|17.44|17.64|17.44|17.64|17.44|17.63|17.43|3
1651671180000|2022-05-04 13:33:00|17.63|17.43|17.63|17.43|17.63|17.43|17.63|17.43|1
1651671200000|2022-05-04 13:33:20|17.64|17.44|17.64|17.44|17.64|17.44|17.63|17.43|3
1651671220000|2022-05-04 13:33:40|17.63|17.43|17.63|17.43|17.64|17.44|17.63|17.43|3
1651671230000|2022-05-04 13:33:50|17.64|17.44|17.64|17.44|17.64|17.44|17.64|17.44|1
1651671240000|2022-05-04 13:34:00|17.63|17.43|17.63|17.43|17.63|17.43|17.63|17.43|1
1651671270000|2022-05-04 13:34:30|17.64|17.44|17.63|17.43|17.64|17.44|17.63|17.43|2
1651671330000|2022-05-04 13:35:30|17.64|17.44|17.64|17.44|17.64|17.44|17.64|17.44|1
1651671340000|2022-05-04 13:35:40|17.63|17.43|17.63|17.43|17.63|17.43|17.63|17.43|1
1651671370000|2022-05-04 13:36:10|17.64|17.44|17.64|17.44|17.64|17.44|17.64|17.44|1
1651671420000|2022-05-04 13:37:00|17.65|17.45|17.64|17.44|17.65|17.45|17.64|17.44|2
1651671430000|2022-05-04 13:37:10|17.65|17.45|17.63|17.43|17.65|17.45|17.63|17.43|5
1651671440000|2022-05-04 13:37:20|17.64|17.44|17.63|17.43|17.64|17.44|17.63|17.43|4
1651671450000|2022-05-04 13:37:30|17.64|17.44|17.64|17.44|17.64|17.44|17.63|17.43|3
1651671470000|2022-05-04 13:37:50|17.63|17.43|17.63|17.43|17.63|17.43|17.63|17.43|1
1651671480000|2022-05-04 13:38:00|17.62|17.42|17.63|17.43|17.63|17.43|17.62|17.42|2
1651671490000|2022-05-04 13:38:10|17.62|17.42|17.63|17.43|17.63|17.43|17.62|17.42|6
1651671510000|2022-05-04 13:38:30|17.62|17.42|17.62|17.42|17.62|17.42|17.62|17.42|1
1651671520000|2022-05-04 13:38:40|17.63|17.43|17.62|17.42|17.63|17.43|17.62|17.42|2
1651671530000|2022-05-04 13:38:50|17.63|17.43|17.63|17.43|17.63|17.43|17.63|17.43|1
1651671550000|2022-05-04 13:39:10|17.62|17.42|17.62|17.42|17.62|17.42|17.62|17.42|1
1651671560000|2022-05-04 13:39:20|17.63|17.43|17.62|17.42|17.63|17.43|17.62|17.42|2
1651671570000|2022-05-04 13:39:30|17.63|17.43|17.62|17.42|17.63|17.43|17.62|17.42|2
1651671600000|2022-05-04 13:40:00|17.61|17.41|17.62|17.42|17.62|17.42|17.61|17.41|2
1651671610000|2022-05-04 13:40:10|17.61|17.41|17.62|17.42|17.62|17.42|17.61|17.41|6
1651671620000|2022-05-04 13:40:20|17.61|17.41|17.62|17.42|17.62|17.42|17.61|17.41|6
1651671630000|2022-05-04 13:40:30|17.63|17.43|17.64|17.44|17.64|17.44|17.63|17.43|2
1651671640000|2022-05-04 13:40:40|17.63|17.43|17.63|17.43|17.63|17.43|17.63|17.43|1
1651671650000|2022-05-04 13:40:50|17.62|17.42|17.62|17.42|17.63|17.43|17.62|17.42|3
1651671660000|2022-05-04 13:41:00|17.63|17.43|17.63|17.43|17.63|17.43|17.63|17.43|1
1651671670000|2022-05-04 13:41:10|17.64|17.44|17.63|17.43|17.64|17.44|17.63|17.43|6
1651671710000|2022-05-04 13:41:50|17.62|17.42|17.62|17.42|17.62|17.42|17.62|17.42|1
1651671740000|2022-05-04 13:42:20|17.63|17.43|17.63|17.43|17.63|17.43|17.62|17.42|3
1651671770000|2022-05-04 13:42:50|17.64|17.44|17.63|17.43|17.64|17.44|17.63|17.43|4
1651671790000|2022-05-04 13:43:10|17.64|17.44|17.64|17.44|17.64|17.44|17.64|17.44|1
1651671810000|2022-05-04 13:43:30|17.63|17.43|17.64|17.44|17.64|17.44|17.63|17.43|2
1651671820000|2022-05-04 13:43:40|17.63|17.43|17.63|17.43|17.63|17.43|17.63|17.43|1
1651671830000|2022-05-04 13:43:50|17.62|17.42|17.62|17.42|17.63|17.43|17.62|17.42|3
1651671840000|2022-05-04 13:44:00|17.61|17.41|17.62|17.42|17.62|17.42|17.61|17.41|2
1651671850000|2022-05-04 13:44:10|17.61|17.41|17.62|17.42|17.62|17.42|17.61|17.41|4
1651672030000|2022-05-04 13:47:10|17.63|17.43|17.62|17.42|17.63|17.43|17.62|17.42|2
1651672040000|2022-05-04 13:47:20|17.63|17.43|17.63|17.43|17.63|17.43|17.62|17.42|3
1651672050000|2022-05-04 13:47:30|17.62|17.42|17.62|17.42|17.63|17.43|17.62|17.42|5
1651672060000|2022-05-04 13:47:40|17.63|17.43|17.62|17.42|17.63|17.43|17.62|17.42|4
1651672260000|2022-05-04 13:51:00|17.61|17.41|17.61|17.41|17.62|17.42|17.61|17.41|5
1651672270000|2022-05-04 13:51:10|17.62|17.42|17.62|17.42|17.62|17.42|17.62|17.42|1
1651672280000|2022-05-04 13:51:20|17.61|17.41|17.61|17.41|17.62|17.42|17.61|17.41|3
1651672290000|2022-05-04 13:51:30|17.62|17.42|17.62|17.42|17.62|17.42|17.61|17.41|7
1651672300000|2022-05-04 13:51:40|17.61|17.41|17.62|17.42|17.62|17.42|17.61|17.41|4
1651672320000|2022-05-04 13:52:00|17.61|17.41|17.62|17.42|17.62|17.42|17.61|17.41|4
1651672350000|2022-05-04 13:52:30|17.61|17.41|17.61|17.41|17.61|17.41|17.61|17.41|1
1651672360000|2022-05-04 13:52:40|17.62|17.42|17.62|17.42|17.62|17.42|17.62|17.42|1
1651672380000|2022-05-04 13:53:00|17.61|17.41|17.62|17.42|17.62|17.42|17.61|17.41|2
1651672430000|2022-05-04 13:53:50|17.61|17.41|17.61|17.41|17.61|17.41|17.61|17.41|1
1651672450000|2022-05-04 13:54:10|17.6|17.4|17.59|17.39|17.6|17.4|17.59|17.39|2
1651672460000|2022-05-04 13:54:20|17.6|17.4|17.6|17.4|17.6|17.4|17.6|17.4|1
1651672470000|2022-05-04 13:54:30|17.59|17.39|17.58|17.38|17.59|17.39|17.58|17.38|2
1651672480000|2022-05-04 13:54:40|17.59|17.39|17.58|17.38|17.59|17.39|17.58|17.38|2
1651672490000|2022-05-04 13:54:50|17.57|17.37|17.57|17.37|17.57|17.37|17.57|17.37|1
1651672500000|2022-05-04 13:55:00|17.56|17.36|17.57|17.37|17.57|17.37|17.56|17.36|6
1651672510000|2022-05-04 13:55:10|17.58|17.38|17.58|17.38|17.58|17.38|17.57|17.37|3
1651672520000|2022-05-04 13:55:20|17.57|17.37|17.57|17.37|17.57|17.37|17.57|17.37|1
1651672530000|2022-05-04 13:55:30|17.58|17.38|17.58|17.38|17.58|17.38|17.57|17.37|3
1651672560000|2022-05-04 13:56:00|17.57|17.37|17.58|17.38|17.58|17.38|17.57|17.37|4
1651672620000|2022-05-04 13:57:00|17.57|17.37|17.57|17.37|17.58|17.38|17.57|17.37|3
1651672650000|2022-05-04 13:57:30|17.56|17.36|17.54|17.34|17.56|17.36|17.54|17.34|5
1651672680000|2022-05-04 13:58:00|17.53|17.33|17.55|17.35|17.55|17.35|17.53|17.33|5
1651672690000|2022-05-04 13:58:10|17.56|17.36|17.54|17.34|17.56|17.36|17.54|17.34|7
1651672710000|2022-05-04 13:58:30|17.53|17.33|17.53|17.33|17.53|17.33|17.53|17.33|1
1651672730000|2022-05-04 13:58:50|17.52|17.32|17.53|17.33|17.53|17.33|17.52|17.32|2
1651672740000|2022-05-04 13:59:00|17.54|17.34|17.53|17.33|17.54|17.34|17.53|17.33|4
1651672760000|2022-05-04 13:59:20|17.54|17.34|17.53|17.33|17.54|17.34|17.53|17.33|4
1651672770000|2022-05-04 13:59:30|17.52|17.32|17.52|17.32|17.52|17.32|17.52|17.32|1
1651672790000|2022-05-04 13:59:50|17.51|17.31|17.52|17.32|17.52|17.32|17.51|17.31|2
1651672810000|2022-05-04 14:00:10|17.53|17.33|17.53|17.33|17.53|17.33|17.52|17.32|5
1651672830000|2022-05-04 14:00:30|17.54|17.34|17.54|17.34|17.54|17.34|17.54|17.34|1
1651672840000|2022-05-04 14:00:40|17.53|17.33|17.53|17.33|17.54|17.34|17.53|17.33|3
1651672850000|2022-05-04 14:00:50|17.52|17.32|17.52|17.32|17.53|17.33|17.52|17.32|3
1651672860000|2022-05-04 14:01:00|17.51|17.31|17.52|17.32|17.52|17.32|17.51|17.31|6
1651672870000|2022-05-04 14:01:10|17.53|17.33|17.53|17.33|17.53|17.33|17.53|17.33|1
1651672920000|2022-05-04 14:02:00|17.54|17.34|17.55|17.35|17.55|17.35|17.54|17.34|2
1651672930000|2022-05-04 14:02:10|17.56|17.36|17.56|17.36|17.56|17.36|17.56|17.36|1
1651672950000|2022-05-04 14:02:30|17.55|17.35|17.56|17.36|17.56|17.36|17.55|17.35|4
1651672990000|2022-05-04 14:03:10|17.55|17.35|17.55|17.35|17.55|17.35|17.55|17.35|1
1651673030000|2022-05-04 14:03:50|17.54|17.34|17.54|17.34|17.55|17.35|17.54|17.34|3
1651673040000|2022-05-04 14:04:00|17.55|17.35|17.55|17.35|17.55|17.35|17.54|17.34|9
1651673050000|2022-05-04 14:04:10|17.54|17.34|17.54|17.34|17.54|17.34|17.54|17.34|1
1651673060000|2022-05-04 14:04:20|17.53|17.33|17.53|17.33|17.54|17.34|17.53|17.33|3
1651673080000|2022-05-04 14:04:40|17.54|17.34|17.54|17.34|17.55|17.35|17.54|17.34|3
1651673090000|2022-05-04 14:04:50|17.55|17.35|17.53|17.33|17.55|17.35|17.53|17.33|3
1651673100000|2022-05-04 14:05:00|17.54|17.34|17.53|17.33|17.54|17.34|17.53|17.33|2
1651673110000|2022-05-04 14:05:10|17.54|17.34|17.53|17.33|17.54|17.34|17.53|17.33|2
1651673120000|2022-05-04 14:05:20|17.54|17.34|17.54|17.34|17.54|17.34|17.53|17.33|5
1651673130000|2022-05-04 14:05:30|17.53|17.33|17.54|17.34|17.54|17.34|17.53|17.33|2
1651673140000|2022-05-04 14:05:40|17.53|17.33|17.53|17.33|17.54|17.34|17.53|17.33|5
1651673150000|2022-05-04 14:05:50|17.54|17.34|17.53|17.33|17.54|17.34|17.53|17.33|8
1651673160000|2022-05-04 14:06:00|17.54|17.34|17.54|17.34|17.54|17.34|17.53|17.33|3
1651673180000|2022-05-04 14:06:20|17.55|17.35|17.55|17.35|17.55|17.35|17.54|17.34|3
1651673190000|2022-05-04 14:06:30|17.54|17.34|17.55|17.35|17.55|17.35|17.54|17.34|4
1651673200000|2022-05-04 14:06:40|17.54|17.34|17.54|17.34|17.54|17.34|17.54|17.34|1
1651673210000|2022-05-04 14:06:50|17.53|17.33|17.52|17.32|17.53|17.33|17.52|17.32|2
1651673230000|2022-05-04 14:07:10|17.53|17.33|17.53|17.33|17.53|17.33|17.53|17.33|1
1651673250000|2022-05-04 14:07:30|17.54|17.34|17.54|17.34|17.54|17.34|17.53|17.33|3
1651673260000|2022-05-04 14:07:40|17.53|17.33|17.54|17.34|17.54|17.34|17.53|17.33|8
1651673290000|2022-05-04 14:08:10|17.55|17.35|17.54|17.34|17.55|17.35|17.54|17.34|4
1651673320000|2022-05-04 14:08:40|17.55|17.35|17.55|17.35|17.55|17.35|17.55|17.35|1
1651673340000|2022-05-04 14:09:00|17.54|17.34|17.54|17.34|17.55|17.35|17.54|17.34|3
1651673390000|2022-05-04 14:09:50|17.53|17.33|17.54|17.34|17.54|17.34|17.53|17.33|12
1651673400000|2022-05-04 14:10:00|17.53|17.33|17.54|17.34|17.54|17.34|17.53|17.33|4
1651673420000|2022-05-04 14:10:20|17.55|17.35|17.55|17.35|17.55|17.35|17.54|17.34|5
1651673430000|2022-05-04 14:10:30|17.54|17.34|17.54|17.34|17.55|17.35|17.54|17.34|9
1651673460000|2022-05-04 14:11:00|17.55|17.35|17.55|17.35|17.55|17.35|17.54|17.34|7
1651673490000|2022-05-04 14:11:30|17.54|17.34|17.55|17.35|17.55|17.35|17.54|17.34|2
1651673520000|2022-05-04 14:12:00|17.54|17.34|17.55|17.35|17.55|17.35|17.54|17.34|4
1651673640000|2022-05-04 14:14:00|17.54|17.34|17.54|17.34|17.54|17.34|17.54|17.34|1
1651673720000|2022-05-04 14:15:20|17.53|17.33|17.54|17.34|17.54|17.34|17.53|17.33|2
1651673730000|2022-05-04 14:15:30|17.53|17.33|17.53|17.33|17.53|17.33|17.52|17.32|3
1651673740000|2022-05-04 14:15:40|17.52|17.32|17.53|17.33|17.53|17.33|17.52|17.32|6
1651673750000|2022-05-04 14:15:50|17.54|17.34|17.54|17.34|17.54|17.34|17.53|17.33|11
1651673760000|2022-05-04 14:16:00|17.53|17.33|17.53|17.33|17.53|17.33|17.52|17.32|3
1651673780000|2022-05-04 14:16:20|17.54|17.34|17.53|17.33|17.54|17.34|17.53|17.33|2
1651673800000|2022-05-04 14:16:40|17.54|17.34|17.53|17.33|17.54|17.34|17.53|17.33|2
1651673810000|2022-05-04 14:16:50|17.54|17.34|17.54|17.34|17.54|17.34|17.53|17.33|3
1651673820000|2022-05-04 14:17:00|17.53|17.33|17.53|17.33|17.53|17.33|17.53|17.33|1
1651673830000|2022-05-04 14:17:10|17.52|17.32|17.52|17.32|17.53|17.33|17.52|17.32|3
1651673900000|2022-05-04 14:18:20|17.53|17.33|17.53|17.33|17.53|17.33|17.53|17.33|1
1651673910000|2022-05-04 14:18:30|17.52|17.32|17.52|17.32|17.52|17.32|17.52|17.32|1
1651673920000|2022-05-04 14:18:40|17.53|17.33|17.53|17.33|17.53|17.33|17.53|17.33|1
1651673930000|2022-05-04 14:18:50|17.52|17.32|17.53|17.33|17.53|17.33|17.52|17.32|2
1651673940000|2022-05-04 14:19:00|17.52|17.32|17.52|17.32|17.52|17.32|17.52|17.32|1
1651673950000|2022-05-04 14:19:10|17.53|17.33|17.53|17.33|17.53|17.33|17.53|17.33|1
1651674010000|2022-05-04 14:20:10|17.54|17.34|17.53|17.33|17.54|17.34|17.53|17.33|4
1651674020000|2022-05-04 14:20:20|17.54|17.34|17.54|17.34|17.54|17.34|17.53|17.33|3
1651674050000|2022-05-04 14:20:50|17.55|17.35|17.55|17.35|17.55|17.35|17.54|17.34|3
1651674070000|2022-05-04 14:21:10|17.56|17.36|17.56|17.36|17.56|17.36|17.56|17.36|1
1651674100000|2022-05-04 14:21:40|17.57|17.37|17.57|17.37|17.57|17.37|17.57|17.37|1
1651674110000|2022-05-04 14:21:50|17.56|17.36|17.56|17.36|17.56|17.36|17.56|17.36|1
1651674270000|2022-05-04 14:24:30|17.57|17.37|17.57|17.37|17.57|17.37|17.56|17.36|3
1651674350000|2022-05-04 14:25:50|17.56|17.36|17.57|17.37|17.57|17.37|17.56|17.36|2
1651674360000|2022-05-04 14:26:00|17.56|17.36|17.57|17.37|17.57|17.37|17.56|17.36|6
1651674410000|2022-05-04 14:26:50|17.58|17.38|17.58|17.38|17.58|17.38|17.58|17.38|1
1651674420000|2022-05-04 14:27:00|17.57|17.37|17.57|17.37|17.57|17.37|17.57|17.37|1
1651674430000|2022-05-04 14:27:10|17.58|17.38|17.58|17.38|17.58|17.38|17.57|17.37|3
1651674450000|2022-05-04 14:27:30|17.59|17.39|17.59|17.39|17.59|17.39|17.58|17.38|7
1651674460000|2022-05-04 14:27:40|17.58|17.38|17.58|17.38|17.58|17.38|17.58|17.38|1
1651674540000|2022-05-04 14:29:00|17.59|17.39|17.58|17.38|17.59|17.39|17.58|17.38|2
1651674650000|2022-05-04 14:30:50|17.57|17.37|17.57|17.37|17.58|17.38|17.57|17.37|5
1651674660000|2022-05-04 14:31:00|17.58|17.38|17.57|17.37|17.58|17.38|17.57|17.37|6
1651674670000|2022-05-04 14:31:10|17.58|17.38|17.58|17.38|17.58|17.38|17.57|17.37|3
1651674680000|2022-05-04 14:31:20|17.57|17.37|17.57|17.37|17.57|17.37|17.57|17.37|1
1651674690000|2022-05-04 14:31:30|17.56|17.36|17.56|17.36|17.56|17.36|17.56|17.36|1
1651674700000|2022-05-04 14:31:40|17.55|17.35|17.56|17.36|17.56|17.36|17.55|17.35|2
1651674710000|2022-05-04 14:31:50|17.55|17.35|17.54|17.34|17.55|17.35|17.54|17.34|2
1651674720000|2022-05-04 14:32:00|17.53|17.33|17.5|17.3|17.53|17.33|17.5|17.3|10
1651674730000|2022-05-04 14:32:10|17.51|17.31|17.51|17.31|17.51|17.31|17.49|17.29|7
1651674740000|2022-05-04 14:32:20|17.52|17.32|17.51|17.31|17.53|17.33|17.51|17.31|6
1651674750000|2022-05-04 14:32:30|17.5|17.3|17.49|17.29|17.5|17.3|17.49|17.29|2
1651674760000|2022-05-04 14:32:40|17.5|17.3|17.49|17.29|17.5|17.3|17.49|17.29|12
1651674770000|2022-05-04 14:32:50|17.48|17.28|17.48|17.28|17.49|17.29|17.47|17.27|5
1651674790000|2022-05-04 14:33:10|17.49|17.29|17.5|17.3|17.5|17.3|17.49|17.29|2
1651674810000|2022-05-04 14:33:30|17.51|17.31|17.51|17.31|17.52|17.32|17.5|17.3|9
1651674820000|2022-05-04 14:33:40|17.52|17.32|17.52|17.32|17.52|17.32|17.51|17.31|5
1651674830000|2022-05-04 14:33:50|17.53|17.33|17.52|17.32|17.53|17.33|17.52|17.32|4
1651674840000|2022-05-04 14:34:00|17.51|17.31|17.52|17.32|17.52|17.32|17.51|17.31|2
1651674850000|2022-05-04 14:34:10|17.51|17.31|17.51|17.31|17.52|17.32|17.51|17.31|3
1651674890000|2022-05-04 14:34:50|17.52|17.32|17.52|17.32|17.52|17.32|17.52|17.32|1
1651674900000|2022-05-04 14:35:00|17.51|17.31|17.52|17.32|17.52|17.32|17.51|17.31|6
1651674950000|2022-05-04 14:35:50|17.53|17.33|17.53|17.33|17.53|17.33|17.53|17.33|1
1651674970000|2022-05-04 14:36:10|17.52|17.32|17.52|17.32|17.53|17.33|17.52|17.32|3
1651675020000|2022-05-04 14:37:00|17.53|17.33|17.53|17.33|17.53|17.33|17.53|17.33|1
1651675030000|2022-05-04 14:37:10|17.52|17.32|17.53|17.33|17.53|17.33|17.52|17.32|2
1651675040000|2022-05-04 14:37:20|17.54|17.34|17.55|17.35|17.55|17.35|17.54|17.34|2
1651675050000|2022-05-04 14:37:30|17.54|17.34|17.55|17.35|17.55|17.35|17.54|17.34|2
1651675060000|2022-05-04 14:37:40|17.56|17.36|17.56|17.36|17.56|17.36|17.56|17.36|1
1651675070000|2022-05-04 14:37:50|17.57|17.37|17.57|17.37|17.57|17.37|17.56|17.36|3
1651675110000|2022-05-04 14:38:30|17.56|17.36|17.57|17.37|17.57|17.37|17.56|17.36|6
1651675140000|2022-05-04 14:39:00|17.56|17.36|17.56|17.36|17.56|17.36|17.56|17.36|1
1651675210000|2022-05-04 14:40:10|17.57|17.37|17.58|17.38|17.58|17.38|17.57|17.37|2
1651675220000|2022-05-04 14:40:20|17.57|17.37|17.57|17.37|17.57|17.37|17.57|17.37|1
1651675250000|2022-05-04 14:40:50|17.58|17.38|17.58|17.38|17.58|17.38|17.58|17.38|1
1651675260000|2022-05-04 14:41:00|17.57|17.37|17.57|17.37|17.58|17.38|17.57|17.37|5
1651675280000|2022-05-04 14:41:20|17.58|17.38|17.58|17.38|17.58|17.38|17.57|17.37|3
1651675290000|2022-05-04 14:41:30|17.57|17.37|17.57|17.37|17.57|17.37|17.57|17.37|1
1651675310000|2022-05-04 14:41:50|17.58|17.38|17.58|17.38|17.58|17.38|17.57|17.37|3
1651675320000|2022-05-04 14:42:00|17.57|17.37|17.57|17.37|17.57|17.37|17.57|17.37|1
1651675330000|2022-05-04 14:42:10|17.58|17.38|17.57|17.37|17.58|17.38|17.57|17.37|6
1651675340000|2022-05-04 14:42:20|17.58|17.38|17.58|17.38|17.58|17.38|17.58|17.38|1
1651675360000|2022-05-04 14:42:40|17.57|17.37|17.57|17.37|17.57|17.37|17.57|17.37|1
1651675370000|2022-05-04 14:42:50|17.58|17.38|17.58|17.38|17.58|17.38|17.58|17.38|1
1651675430000|2022-05-04 14:43:50|17.57|17.37|17.57|17.37|17.57|17.37|17.57|17.37|1
1651675520000|2022-05-04 14:45:20|17.58|17.38|17.58|17.38|17.58|17.38|17.57|17.37|3
1651675550000|2022-05-04 14:45:50|17.57|17.37|17.57|17.37|17.57|17.37|17.57|17.37|1
1651675560000|2022-05-04 14:46:00|17.58|17.38|17.58|17.38|17.58|17.38|17.57|17.37|7
1651675570000|2022-05-04 14:46:10|17.57|17.37|17.57|17.37|17.57|17.37|17.57|17.37|1
1651675650000|2022-05-04 14:47:30|17.58|17.38|17.58|17.38|17.58|17.38|17.58|17.38|1
1651675670000|2022-05-04 14:47:50|17.57|17.37|17.57|17.37|17.57|17.37|17.57|17.37|1
1651675730000|2022-05-04 14:48:50|17.56|17.36|17.56|17.36|17.56|17.36|17.56|17.36|1
1651675800000|2022-05-04 14:50:00|17.55|17.35|17.55|17.35|17.55|17.35|17.55|17.35|1
1651675850000|2022-05-04 14:50:50|17.54|17.34|17.54|17.34|17.54|17.34|17.54|17.34|1
1651675860000|2022-05-04 14:51:00|17.53|17.33|17.52|17.32|17.53|17.33|17.52|17.32|2
1651675870000|2022-05-04 14:51:10|17.53|17.33|17.53|17.33|17.53|17.33|17.52|17.32|3
1651675900000|2022-05-04 14:51:40|17.54|17.34|17.53|17.33|17.54|17.34|17.53|17.33|4
1651675940000|2022-05-04 14:52:20|17.52|17.32|17.53|17.33|17.53|17.33|17.52|17.32|2
1651675960000|2022-05-04 14:52:40|17.54|17.34|17.53|17.33|17.54|17.34|17.53|17.33|2
1651675970000|2022-05-04 14:52:50|17.54|17.34|17.54|17.34|17.54|17.34|17.54|17.34|1
1651676020000|2022-05-04 14:53:40|17.53|17.33|17.54|17.34|17.54|17.34|17.53|17.33|2
1651676030000|2022-05-04 14:53:50|17.53|17.33|17.54|17.34|17.54|17.34|17.53|17.33|2
1651676080000|2022-05-04 14:54:40|17.53|17.33|17.53|17.33|17.53|17.33|17.53|17.33|1
1651676130000|2022-05-04 14:55:30|17.54|17.34|17.54|17.34|17.54|17.34|17.54|17.34|1
1651676140000|2022-05-04 14:55:40|17.53|17.33|17.53|17.33|17.54|17.34|17.53|17.33|3
1651676150000|2022-05-04 14:55:50|17.54|17.34|17.53|17.33|17.54|17.34|17.53|17.33|4
1651676160000|2022-05-04 14:56:00|17.54|17.34|17.54|17.34|17.54|17.34|17.54|17.34|1
1651676210000|2022-05-04 14:56:50|17.53|17.33|17.53|17.33|17.54|17.34|17.53|17.33|3
1651676280000|2022-05-04 14:58:00|17.52|17.32|17.53|17.33|17.53|17.33|17.52|17.32|2
1651676310000|2022-05-04 14:58:30|17.54|17.34|17.54|17.34|17.54|17.34|17.53|17.33|3
1651676320000|2022-05-04 14:58:40|17.53|17.33|17.53|17.33|17.53|17.33|17.53|17.33|1
1651676330000|2022-05-04 14:58:50|17.54|17.34|17.54|17.34|17.54|17.34|17.54|17.34|1
1651676360000|2022-05-04 14:59:20|17.53|17.33|17.53|17.33|17.53|17.33|17.53|17.33|1
1651676400000|2022-05-04 15:00:00|17.54|17.34|17.54|17.34|17.54|17.34|17.54|17.34|1
1651676410000|2022-05-04 15:00:10|17.53|17.33|17.53|17.33|17.53|17.33|17.53|17.33|1
1651676420000|2022-05-04 15:00:20|17.54|17.34|17.54|17.34|17.54|17.34|17.54|17.34|1
1651676450000|2022-05-04 15:00:50|17.53|17.33|17.53|17.33|17.53|17.33|17.53|17.33|1
1651676500000|2022-05-04 15:01:40|17.54|17.34|17.54|17.34|17.54|17.34|17.53|17.33|7
1651676530000|2022-05-04 15:02:10|17.53|17.33|17.53|17.33|17.54|17.34|17.53|17.33|3
1651676540000|2022-05-04 15:02:20|17.52|17.32|17.52|17.32|17.52|17.32|17.52|17.32|1
1651676550000|2022-05-04 15:02:30|17.51|17.31|17.52|17.32|17.52|17.32|17.51|17.31|4
1651676560000|2022-05-04 15:02:40|17.53|17.33|17.53|17.33|17.53|17.33|17.53|17.33|1
1651676570000|2022-05-04 15:02:50|17.52|17.32|17.52|17.32|17.52|17.32|17.52|17.32|1
1651676590000|2022-05-04 15:03:10|17.53|17.33|17.53|17.33|17.53|17.33|17.53|17.33|1
1651676600000|2022-05-04 15:03:20|17.52|17.32|17.52|17.32|17.52|17.32|17.52|17.32|1
1651676660000|2022-05-04 15:04:20|17.53|17.33|17.53|17.33|17.53|17.33|17.52|17.32|7
1651676670000|2022-05-04 15:04:30|17.54|17.34|17.54|17.34|17.54|17.34|17.53|17.33|3
1651676700000|2022-05-04 15:05:00|17.53|17.33|17.52|17.32|17.54|17.34|17.52|17.32|4
1651676730000|2022-05-04 15:05:30|17.51|17.31|17.51|17.31|17.52|17.32|17.51|17.31|3
1651676760000|2022-05-04 15:06:00|17.5|17.3|17.51|17.31|17.51|17.31|17.5|17.3|12
1651676780000|2022-05-04 15:06:20|17.5|17.3|17.5|17.3|17.51|17.31|17.49|17.29|7
1651676790000|2022-05-04 15:06:30|17.49|17.29|17.49|17.29|17.49|17.29|17.48|17.28|3
1651676800000|2022-05-04 15:06:40|17.48|17.28|17.49|17.29|17.49|17.29|17.48|17.28|2
1651676810000|2022-05-04 15:06:50|17.5|17.3|17.49|17.29|17.5|17.3|17.49|17.29|2
1651676820000|2022-05-04 15:07:00|17.48|17.28|17.49|17.29|17.49|17.29|17.48|17.28|4
1651676830000|2022-05-04 15:07:10|17.48|17.28|17.48|17.28|17.49|17.29|17.48|17.28|3
1651676840000|2022-05-04 15:07:20|17.49|17.29|17.48|17.28|17.49|17.29|17.48|17.28|2
1651676880000|2022-05-04 15:08:00|17.49|17.29|17.48|17.28|17.49|17.29|17.48|17.28|2
1651676890000|2022-05-04 15:08:10|17.49|17.29|17.49|17.29|17.49|17.29|17.49|17.29|1
1651676910000|2022-05-04 15:08:30|17.5|17.3|17.51|17.31|17.51|17.31|17.5|17.3|6
1651676940000|2022-05-04 15:09:00|17.5|17.3|17.5|17.3|17.5|17.3|17.5|17.3|1
1651676950000|2022-05-04 15:09:10|17.51|17.31|17.51|17.31|17.51|17.31|17.51|17.31|1
1651676970000|2022-05-04 15:09:30|17.5|17.3|17.51|17.31|17.51|17.31|17.5|17.3|4
1651676990000|2022-05-04 15:09:50|17.52|17.32|17.53|17.33|17.53|17.33|17.52|17.32|2
1651677010000|2022-05-04 15:10:10|17.54|17.34|17.54|17.34|17.54|17.34|17.54|17.34|1
1651677030000|2022-05-04 15:10:30|17.53|17.33|17.54|17.34|17.54|17.34|17.53|17.33|2
1651677060000|2022-05-04 15:11:00|17.55|17.35|17.55|17.35|17.55|17.35|17.55|17.35|1
1651677090000|2022-05-04 15:11:30|17.54|17.34|17.54|17.34|17.54|17.34|17.54|17.34|1
1651677110000|2022-05-04 15:11:50|17.53|17.33|17.52|17.32|17.54|17.34|17.52|17.32|6
1651677120000|2022-05-04 15:12:00|17.53|17.33|17.51|17.31|17.53|17.33|17.51|17.31|5
1651677210000|2022-05-04 15:13:30|17.5|17.3|17.5|17.3|17.51|17.31|17.5|17.3|3
1651677220000|2022-05-04 15:13:40|17.51|17.31|17.51|17.31|17.51|17.31|17.51|17.31|1
1651677240000|2022-05-04 15:14:00|17.5|17.3|17.51|17.31|17.51|17.31|17.5|17.3|2
1651677320000|2022-05-04 15:15:20|17.52|17.32|17.52|17.32|17.52|17.32|17.52|17.32|1
1651677330000|2022-05-04 15:15:30|17.53|17.33|17.53|17.33|17.53|17.33|17.53|17.33|1
1651677340000|2022-05-04 15:15:40|17.52|17.32|17.52|17.32|17.53|17.33|17.52|17.32|9
1651677350000|2022-05-04 15:15:50|17.53|17.33|17.53|17.33|17.53|17.33|17.53|17.33|1
1651677370000|2022-05-04 15:16:10|17.54|17.34|17.53|17.33|17.54|17.34|17.53|17.33|4
1651677380000|2022-05-04 15:16:20|17.54|17.34|17.54|17.34|17.54|17.34|17.54|17.34|1
1651677390000|2022-05-04 15:16:30|17.53|17.33|17.53|17.33|17.54|17.34|17.53|17.33|3
1651677400000|2022-05-04 15:16:40|17.54|17.34|17.54|17.34|17.54|17.34|17.53|17.33|5
1651677480000|2022-05-04 15:18:00|17.53|17.33|17.52|17.32|17.53|17.33|17.52|17.32|2
1651677490000|2022-05-04 15:18:10|17.53|17.33|17.52|17.32|17.53|17.33|17.52|17.32|2
1651677530000|2022-05-04 15:18:50|17.53|17.33|17.53|17.33|17.53|17.33|17.53|17.33|1
1651677580000|2022-05-04 15:19:40|17.54|17.34|17.54|17.34|17.54|17.34|17.54|17.34|1
1651677590000|2022-05-04 15:19:50|17.53|17.33|17.53|17.33|17.53|17.33|17.53|17.33|1
1651677740000|2022-05-04 15:22:20|17.54|17.34|17.54|17.34|17.54|17.34|17.54|17.34|1
1651677750000|2022-05-04 15:22:30|17.53|17.33|17.53|17.33|17.53|17.33|17.53|17.33|1
1651677760000|2022-05-04 15:22:40|17.52|17.32|17.53|17.33|17.53|17.33|17.52|17.32|2
1651677840000|2022-05-04 15:24:00|17.54|17.34|17.54|17.34|17.54|17.34|17.54|17.34|1
1651677850000|2022-05-04 15:24:10|17.53|17.33|17.53|17.33|17.54|17.34|17.53|17.33|3
1651677870000|2022-05-04 15:24:30|17.54|17.34|17.54|17.34|17.54|17.34|17.54|17.34|1
1651677880000|2022-05-04 15:24:40|17.53|17.33|17.53|17.33|17.54|17.34|17.53|17.33|7
1651677890000|2022-05-04 15:24:50|17.54|17.34|17.53|17.33|17.54|17.34|17.53|17.33|2
1651677900000|2022-05-04 15:25:00|17.54|17.34|17.54|17.34|17.54|17.34|17.54|17.34|1
1651677940000|2022-05-04 15:25:40|17.53|17.33|17.53|17.33|17.53|17.33|17.53|17.33|1
1651677960000|2022-05-04 15:26:00|17.54|17.34|17.54|17.34|17.54|17.34|17.53|17.33|3
1651677980000|2022-05-04 15:26:20|17.53|17.33|17.53|17.33|17.53|17.33|17.53|17.33|1
1651678060000|2022-05-04 15:27:40|17.52|17.32|17.53|17.33|17.53|17.33|17.52|17.32|2
1651678070000|2022-05-04 15:27:50|17.52|17.32|17.52|17.32|17.52|17.32|17.52|17.32|1
1651678110000|2022-05-04 15:28:30|17.51|17.31|17.51|17.31|17.51|17.31|17.51|17.31|1
1651678130000|2022-05-04 15:28:50|17.5|17.3|17.51|17.31|17.51|17.31|17.5|17.3|6
1651678140000|2022-05-04 15:29:00|17.5|17.3|17.51|17.31|17.51|17.31|17.5|17.3|8
1651678150000|2022-05-04 15:29:10|17.5|17.3|17.51|17.31|17.51|17.31|17.5|17.3|4
1651678220000|2022-05-04 15:30:20|17.5|17.3|17.5|17.3|17.51|17.31|17.5|17.3|3
1651678230000|2022-05-04 15:30:30|17.51|17.31|17.51|17.31|17.51|17.31|17.5|17.3|3
1651678250000|2022-05-04 15:30:50|17.5|17.3|17.5|17.3|17.5|17.3|17.5|17.3|1
1651678300000|2022-05-04 15:31:40|17.49|17.29|17.49|17.29|17.5|17.3|17.49|17.29|3
1651678310000|2022-05-04 15:31:50|17.5|17.3|17.49|17.29|17.5|17.3|17.49|17.29|2
1651678320000|2022-05-04 15:32:00|17.5|17.3|17.49|17.29|17.5|17.3|17.49|17.29|4
1651678350000|2022-05-04 15:32:30|17.48|17.28|17.49|17.29|17.49|17.29|17.48|17.28|2
1651678370000|2022-05-04 15:32:50|17.5|17.3|17.49|17.29|17.5|17.3|17.49|17.29|2
1651678410000|2022-05-04 15:33:30|17.5|17.3|17.5|17.3|17.5|17.3|17.5|17.3|1
1651678420000|2022-05-04 15:33:40|17.49|17.29|17.49|17.29|17.5|17.3|17.49|17.29|3
1651678440000|2022-05-04 15:34:00|17.48|17.28|17.48|17.28|17.49|17.29|17.48|17.28|3
1651678450000|2022-05-04 15:34:10|17.49|17.29|17.48|17.28|17.49|17.29|17.48|17.28|2
1651678460000|2022-05-04 15:34:20|17.49|17.29|17.48|17.28|17.49|17.29|17.48|17.28|10
1651678490000|2022-05-04 15:34:50|17.49|17.29|17.49|17.29|17.49|17.29|17.48|17.28|3
1651678580000|2022-05-04 15:36:20|17.5|17.3|17.5|17.3|17.5|17.3|17.5|17.3|1
1651678630000|2022-05-04 15:37:10|17.51|17.31|17.51|17.31|17.51|17.31|17.51|17.31|1
1651678660000|2022-05-04 15:37:40|17.52|17.32|17.52|17.32|17.52|17.32|17.51|17.31|3
1651678670000|2022-05-04 15:37:50|17.53|17.33|17.53|17.33|17.53|17.33|17.52|17.32|5
1651678690000|2022-05-04 15:38:10|17.54|17.34|17.54|17.34|17.54|17.34|17.53|17.33|7
1651678700000|2022-05-04 15:38:20|17.53|17.33|17.53|17.33|17.54|17.34|17.53|17.33|5
1651678760000|2022-05-04 15:39:20|17.54|17.34|17.54|17.34|17.54|17.34|17.54|17.34|1
1651678770000|2022-05-04 15:39:30|17.53|17.33|17.54|17.34|17.54|17.34|17.53|17.33|2
1651678780000|2022-05-04 15:39:40|17.55|17.35|17.55|17.35|17.55|17.35|17.55|17.35|1
1651678810000|2022-05-04 15:40:10|17.56|17.36|17.57|17.37|17.57|17.37|17.56|17.36|4
1651678820000|2022-05-04 15:40:20|17.56|17.36|17.58|17.38|17.58|17.38|17.56|17.36|5
1651678830000|2022-05-04 15:40:30|17.59|17.39|17.6|17.4|17.6|17.4|17.59|17.39|2
1651678840000|2022-05-04 15:40:40|17.61|17.41|17.63|17.43|17.64|17.44|17.61|17.41|12
1651678850000|2022-05-04 15:40:50|17.64|17.44|17.64|17.44|17.65|17.45|17.63|17.43|13
1651678860000|2022-05-04 15:41:00|17.63|17.43|17.62|17.42|17.63|17.43|17.62|17.42|4
1651678870000|2022-05-04 15:41:10|17.63|17.43|17.64|17.44|17.64|17.44|17.62|17.42|6
1651678880000|2022-05-04 15:41:20|17.65|17.45|17.64|17.44|17.65|17.45|17.64|17.44|2
1651678890000|2022-05-04 15:41:30|17.63|17.43|17.63|17.43|17.63|17.43|17.63|17.43|1
1651678920000|2022-05-04 15:42:00|17.62|17.42|17.63|17.43|17.63|17.43|17.62|17.42|4
1651678940000|2022-05-04 15:42:20|17.62|17.42|17.62|17.42|17.62|17.42|17.62|17.42|1
1651678950000|2022-05-04 15:42:30|17.61|17.41|17.61|17.41|17.62|17.42|17.61|17.41|3
1651678980000|2022-05-04 15:43:00|17.6|17.4|17.6|17.4|17.61|17.41|17.6|17.4|7
1651678990000|2022-05-04 15:43:10|17.61|17.41|17.61|17.41|17.61|17.41|17.6|17.4|11
1651679000000|2022-05-04 15:43:20|17.6|17.4|17.6|17.4|17.6|17.4|17.6|17.4|1
1651679010000|2022-05-04 15:43:30|17.59|17.39|17.6|17.4|17.6|17.4|17.59|17.39|2
1651679020000|2022-05-04 15:43:40|17.59|17.39|17.59|17.39|17.59|17.39|17.59|17.39|1
1651679030000|2022-05-04 15:43:50|17.6|17.4|17.59|17.39|17.6|17.4|17.59|17.39|4
1651679100000|2022-05-04 15:45:00|17.58|17.38|17.58|17.38|17.58|17.38|17.58|17.38|1
1651679110000|2022-05-04 15:45:10|17.59|17.39|17.59|17.39|17.59|17.39|17.59|17.39|1
1651679120000|2022-05-04 15:45:20|17.6|17.4|17.6|17.4|17.6|17.4|17.6|17.4|1
1651679150000|2022-05-04 15:45:50|17.61|17.41|17.6|17.4|17.61|17.41|17.6|17.4|2
1651679160000|2022-05-04 15:46:00|17.61|17.41|17.61|17.41|17.61|17.41|17.61|17.41|1
1651679170000|2022-05-04 15:46:10|17.6|17.4|17.6|17.4|17.6|17.4|17.6|17.4|1
1651679180000|2022-05-04 15:46:20|17.61|17.41|17.6|17.4|17.61|17.41|17.6|17.4|4
1651679220000|2022-05-04 15:47:00|17.61|17.41|17.61|17.41|17.61|17.41|17.6|17.4|3
1651679240000|2022-05-04 15:47:20|17.62|17.42|17.61|17.41|17.62|17.42|17.61|17.41|2
1651679250000|2022-05-04 15:47:30|17.6|17.4|17.6|17.4|17.6|17.4|17.6|17.4|1
1651679270000|2022-05-04 15:47:50|17.61|17.41|17.61|17.41|17.61|17.41|17.6|17.4|5
1651679290000|2022-05-04 15:48:10|17.62|17.42|17.62|17.42|17.62|17.42|17.62|17.42|1
1651679300000|2022-05-04 15:48:20|17.63|17.43|17.63|17.43|17.63|17.43|17.63|17.43|1
1651679310000|2022-05-04 15:48:30|17.62|17.42|17.63|17.43|17.63|17.43|17.62|17.42|4
1651679330000|2022-05-04 15:48:50|17.62|17.42|17.62|17.42|17.63|17.43|17.62|17.42|3
1651679350000|2022-05-04 15:49:10|17.63|17.43|17.63|17.43|17.63|17.43|17.63|17.43|1
1651679370000|2022-05-04 15:49:30|17.62|17.42|17.62|17.42|17.62|17.42|17.62|17.42|1
1651679410000|2022-05-04 15:50:10|17.61|17.41|17.62|17.42|17.62|17.42|17.61|17.41|2
1651679450000|2022-05-04 15:50:50|17.61|17.41|17.61|17.41|17.61|17.41|17.61|17.41|1
1651679490000|2022-05-04 15:51:30|17.6|17.4|17.6|17.4|17.6|17.4|17.6|17.4|1
1651679510000|2022-05-04 15:51:50|17.59|17.39|17.59|17.39|17.59|17.39|17.59|17.39|1
1651679530000|2022-05-04 15:52:10|17.58|17.38|17.57|17.37|17.58|17.38|17.57|17.37|4
1651679540000|2022-05-04 15:52:20|17.58|17.38|17.59|17.39|17.59|17.39|17.58|17.38|2
1651679550000|2022-05-04 15:52:30|17.6|17.4|17.59|17.39|17.6|17.4|17.59|17.39|4
1651679590000|2022-05-04 15:53:10|17.58|17.38|17.59|17.39|17.59|17.39|17.58|17.38|2
1651679720000|2022-05-04 15:55:20|17.6|17.4|17.59|17.39|17.6|17.4|17.59|17.39|2
1651679730000|2022-05-04 15:55:30|17.6|17.4|17.6|17.4|17.6|17.4|17.59|17.39|3
1651679760000|2022-05-04 15:56:00|17.59|17.39|17.59|17.39|17.59|17.39|17.59|17.39|1
1651679830000|2022-05-04 15:57:10|17.58|17.38|17.59|17.39|17.59|17.39|17.58|17.38|2
1651679840000|2022-05-04 15:57:20|17.6|17.4|17.6|17.4|17.6|17.4|17.6|17.4|1
1651679880000|2022-05-04 15:58:00|17.59|17.39|17.59|17.39|17.59|17.39|17.59|17.39|1
1651679900000|2022-05-04 15:58:20|17.58|17.38|17.58|17.38|17.58|17.38|17.58|17.38|1
1651679910000|2022-05-04 15:58:30|17.59|17.39|17.59|17.39|17.59|17.39|17.59|17.39|1
1651679930000|2022-05-04 15:58:50|17.6|17.4|17.59|17.39|17.6|17.4|17.59|17.39|2
1651679940000|2022-05-04 15:59:00|17.6|17.4|17.6|17.4|17.6|17.4|17.59|17.39|7
1651679950000|2022-05-04 15:59:10|17.59|17.39|17.59|17.39|17.59|17.39|17.59|17.39|1
1651679980000|2022-05-04 15:59:40|17.58|17.38|17.58|17.38|17.59|17.39|17.58|17.38|5
1651680040000|2022-05-04 16:00:40|17.57|17.37|17.57|17.37|17.58|17.38|17.57|17.37|7
1651680050000|2022-05-04 16:00:50|17.56|17.36|17.56|17.36|17.57|17.37|17.56|17.36|5
1651680060000|2022-05-04 16:01:00|17.57|17.37|17.56|17.36|17.57|17.37|17.56|17.36|4
1651680090000|2022-05-04 16:01:30|17.55|17.35|17.54|17.34|17.55|17.35|17.54|17.34|2
1651680110000|2022-05-04 16:01:50|17.55|17.35|17.55|17.35|17.55|17.35|17.54|17.34|5
1651680130000|2022-05-04 16:02:10|17.54|17.34|17.54|17.34|17.55|17.35|17.54|17.34|3
1651680140000|2022-05-04 16:02:20|17.53|17.33|17.53|17.33|17.54|17.34|17.53|17.33|3
1651680160000|2022-05-04 16:02:40|17.54|17.34|17.54|17.34|17.54|17.34|17.53|17.33|5
1651680190000|2022-05-04 16:03:10|17.53|17.33|17.54|17.34|17.54|17.34|17.53|17.33|4
1651680200000|2022-05-04 16:03:20|17.53|17.33|17.53|17.33|17.53|17.33|17.53|17.33|1
1651680230000|2022-05-04 16:03:50|17.54|17.34|17.54|17.34|17.54|17.34|17.54|17.34|1
1651680240000|2022-05-04 16:04:00|17.55|17.35|17.55|17.35|17.55|17.35|17.55|17.35|1
1651680270000|2022-05-04 16:04:30|17.54|17.34|17.54|17.34|17.55|17.35|17.54|17.34|3
1651680290000|2022-05-04 16:04:50|17.55|17.35|17.54|17.34|17.55|17.35|17.54|17.34|6
1651680300000|2022-05-04 16:05:00|17.55|17.35|17.55|17.35|17.55|17.35|17.54|17.34|3
1651680310000|2022-05-04 16:05:10|17.54|17.34|17.54|17.34|17.54|17.34|17.54|17.34|1
1651680320000|2022-05-04 16:05:20|17.55|17.35|17.55|17.35|17.55|17.35|17.55|17.35|1
1651680360000|2022-05-04 16:06:00|17.56|17.36|17.56|17.36|17.56|17.36|17.55|17.35|3
1651680370000|2022-05-04 16:06:10|17.55|17.35|17.56|17.36|17.56|17.36|17.55|17.35|2
1651680420000|2022-05-04 16:07:00|17.55|17.35|17.55|17.35|17.55|17.35|17.55|17.35|1
1651680440000|2022-05-04 16:07:20|17.56|17.36|17.56|17.36|17.56|17.36|17.56|17.36|1
1651680450000|2022-05-04 16:07:30|17.57|17.37|17.56|17.36|17.57|17.37|17.56|17.36|2
1651680460000|2022-05-04 16:07:40|17.57|17.37|17.57|17.37|17.57|17.37|17.57|17.37|1
1651680480000|2022-05-04 16:08:00|17.58|17.38|17.58|17.38|17.58|17.38|17.58|17.38|1
1651680490000|2022-05-04 16:08:10|17.57|17.37|17.57|17.37|17.57|17.37|17.57|17.37|1
1651680510000|2022-05-04 16:08:30|17.58|17.38|17.58|17.38|17.58|17.38|17.57|17.37|7
1651680520000|2022-05-04 16:08:40|17.59|17.39|17.58|17.38|17.59|17.39|17.58|17.38|10
1651680530000|2022-05-04 16:08:50|17.59|17.39|17.59|17.39|17.59|17.39|17.58|17.38|3
1651680540000|2022-05-04 16:09:00|17.58|17.38|17.59|17.39|17.59|17.39|17.58|17.38|2
1651680580000|2022-05-04 16:09:40|17.6|17.4|17.6|17.4|17.6|17.4|17.6|17.4|1
1651680600000|2022-05-04 16:10:00|17.59|17.39|17.59|17.39|17.59|17.39|17.59|17.39|1
1651680630000|2022-05-04 16:10:30|17.6|17.4|17.6|17.4|17.6|17.4|17.6|17.4|1
1651680700000|2022-05-04 16:11:40|17.61|17.41|17.63|17.43|17.63|17.43|17.61|17.41|5
1651680710000|2022-05-04 16:11:50|17.62|17.42|17.63|17.43|17.63|17.43|17.62|17.42|12
1651680720000|2022-05-04 16:12:00|17.64|17.44|17.64|17.44|17.64|17.44|17.63|17.43|3
1651680740000|2022-05-04 16:12:20|17.65|17.45|17.65|17.45|17.65|17.45|17.65|17.45|1
1651680750000|2022-05-04 16:12:30|17.66|17.46|17.67|17.47|17.67|17.47|17.66|17.46|2
1651680780000|2022-05-04 16:13:00|17.68|17.48|17.68|17.48|17.68|17.48|17.68|17.48|1
1651680790000|2022-05-04 16:13:10|17.67|17.47|17.68|17.48|17.68|17.48|17.67|17.47|2
1651680800000|2022-05-04 16:13:20|17.69|17.49|17.69|17.49|17.69|17.49|17.68|17.48|5
1651680810000|2022-05-04 16:13:30|17.7|17.5|17.7|17.5|17.7|17.5|17.7|17.5|1
1651680820000|2022-05-04 16:13:40|17.69|17.49|17.7|17.5|17.7|17.5|17.69|17.49|8
1651680840000|2022-05-04 16:14:00|17.69|17.49|17.7|17.5|17.7|17.5|17.69|17.49|2
1651680880000|2022-05-04 16:14:40|17.71|17.51|17.71|17.51|17.71|17.51|17.71|17.51|1
1651680920000|2022-05-04 16:15:20|17.7|17.5|17.7|17.5|17.71|17.51|17.7|17.5|11
1651680930000|2022-05-04 16:15:30|17.71|17.51|17.71|17.51|17.71|17.51|17.71|17.51|1
1651680940000|2022-05-04 16:15:40|17.7|17.5|17.7|17.5|17.71|17.51|17.7|17.5|5
1651680950000|2022-05-04 16:15:50|17.69|17.49|17.7|17.5|17.7|17.5|17.69|17.49|2
1651680960000|2022-05-04 16:16:00|17.69|17.49|17.7|17.5|17.7|17.5|17.69|17.49|2
1651681050000|2022-05-04 16:17:30|17.69|17.49|17.69|17.49|17.7|17.5|17.69|17.49|3
1651681080000|2022-05-04 16:18:00|17.7|17.5|17.7|17.5|17.7|17.5|17.69|17.49|3
1651681110000|2022-05-04 16:18:30|17.69|17.49|17.69|17.49|17.69|17.49|17.69|17.49|1
1651681120000|2022-05-04 16:18:40|17.7|17.5|17.69|17.49|17.7|17.5|17.69|17.49|2
1651681130000|2022-05-04 16:18:50|17.7|17.5|17.7|17.5|17.7|17.5|17.7|17.5|1
1651681140000|2022-05-04 16:19:00|17.69|17.49|17.7|17.5|17.7|17.5|17.69|17.49|2
1651681200000|2022-05-04 16:20:00|17.71|17.51|17.71|17.51|17.71|17.51|17.71|17.51|1
1651681210000|2022-05-04 16:20:10|17.72|17.52|17.71|17.51|17.72|17.52|17.71|17.51|2
1651681220000|2022-05-04 16:20:20|17.72|17.52|17.71|17.51|17.72|17.52|17.71|17.51|2
1651681230000|2022-05-04 16:20:30|17.7|17.5|17.7|17.5|17.7|17.5|17.7|17.5|1
1651681240000|2022-05-04 16:20:40|17.71|17.51|17.71|17.51|17.71|17.51|17.7|17.5|7
1651681250000|2022-05-04 16:20:50|17.72|17.52|17.72|17.52|17.72|17.52|17.72|17.52|1
1651681300000|2022-05-04 16:21:40|17.73|17.53|17.72|17.52|17.73|17.53|17.72|17.52|2
1651681310000|2022-05-04 16:21:50|17.73|17.53|17.73|17.53|17.73|17.53|17.73|17.53|1
1651681320000|2022-05-04 16:22:00|17.74|17.54|17.72|17.52|17.74|17.54|17.72|17.52|9
1651681330000|2022-05-04 16:22:10|17.73|17.53|17.73|17.53|17.73|17.53|17.73|17.53|1
1651681350000|2022-05-04 16:22:30|17.74|17.54|17.77|17.57|17.78|17.58|17.74|17.54|12
1651681360000|2022-05-04 16:22:40|17.76|17.56|17.77|17.57|17.77|17.57|17.76|17.56|12
1651681370000|2022-05-04 16:22:50|17.76|17.56|17.77|17.57|17.79|17.59|17.76|17.56|12
1651681380000|2022-05-04 16:23:00|17.78|17.58|17.81|17.61|17.82|17.62|17.78|17.58|10
1651681390000|2022-05-04 16:23:10|17.82|17.62|17.81|17.61|17.83|17.63|17.81|17.61|12
1651681400000|2022-05-04 16:23:20|17.82|17.62|17.81|17.61|17.82|17.62|17.81|17.61|2
1651681420000|2022-05-04 16:23:40|17.8|17.6|17.82|17.62|17.82|17.62|17.8|17.6|3
1651681430000|2022-05-04 16:23:50|17.81|17.61|17.81|17.61|17.82|17.62|17.8|17.6|9
1651681440000|2022-05-04 16:24:00|17.8|17.6|17.8|17.6|17.8|17.6|17.8|17.6|1
1651681450000|2022-05-04 16:24:10|17.79|17.59|17.8|17.6|17.8|17.6|17.79|17.59|4
1651681470000|2022-05-04 16:24:30|17.81|17.61|17.8|17.6|17.81|17.61|17.8|17.6|2
1651681480000|2022-05-04 16:24:40|17.81|17.61|17.8|17.6|17.81|17.61|17.8|17.6|4
1651681490000|2022-05-04 16:24:50|17.79|17.59|17.78|17.58|17.79|17.59|17.77|17.57|6
1651681500000|2022-05-04 16:25:00|17.79|17.59|17.79|17.59|17.79|17.59|17.78|17.58|3
1651681520000|2022-05-04 16:25:20|17.8|17.6|17.79|17.59|17.8|17.6|17.79|17.59|2
1651681530000|2022-05-04 16:25:30|17.8|17.6|17.8|17.6|17.8|17.6|17.8|17.6|1
1651681540000|2022-05-04 16:25:40|17.79|17.59|17.8|17.6|17.8|17.6|17.79|17.59|2
1651681550000|2022-05-04 16:25:50|17.81|17.61|17.83|17.63|17.83|17.63|17.81|17.61|3
1651681560000|2022-05-04 16:26:00|17.82|17.62|17.82|17.62|17.82|17.62|17.82|17.62|1
1651681570000|2022-05-04 16:26:10|17.81|17.61|17.81|17.61|17.81|17.61|17.81|17.61|1
1651681580000|2022-05-04 16:26:20|17.8|17.6|17.81|17.61|17.81|17.61|17.8|17.6|4
1651681590000|2022-05-04 16:26:30|17.8|17.6|17.8|17.6|17.81|17.61|17.8|17.6|3
1651681610000|2022-05-04 16:26:50|17.79|17.59|17.8|17.6|17.8|17.6|17.79|17.59|2
1651681620000|2022-05-04 16:27:00|17.81|17.61|17.81|17.61|17.81|17.61|17.8|17.6|3
1651681630000|2022-05-04 16:27:10|17.8|17.6|17.83|17.63|17.83|17.63|17.8|17.6|4
1651681640000|2022-05-04 16:27:20|17.82|17.62|17.81|17.61|17.83|17.63|17.81|17.61|4
1651681650000|2022-05-04 16:27:30|17.82|17.62|17.81|17.61|17.82|17.62|17.81|17.61|4
1651681660000|2022-05-04 16:27:40|17.82|17.62|17.82|17.62|17.82|17.62|17.82|17.62|1
1651681690000|2022-05-04 16:28:10|17.83|17.63|17.84|17.64|17.84|17.64|17.83|17.63|2
1651681700000|2022-05-04 16:28:20|17.83|17.63|17.83|17.63|17.83|17.63|17.83|17.63|1
1651681710000|2022-05-04 16:28:30|17.82|17.62|17.82|17.62|17.83|17.63|17.82|17.62|5
1651681720000|2022-05-04 16:28:40|17.83|17.63|17.83|17.63|17.83|17.63|17.83|17.63|1
1651681730000|2022-05-04 16:28:50|17.84|17.64|17.83|17.63|17.84|17.64|17.83|17.63|4
1651681740000|2022-05-04 16:29:00|17.82|17.62|17.82|17.62|17.82|17.62|17.82|17.62|1
1651681750000|2022-05-04 16:29:10|17.83|17.63|17.83|17.63|17.83|17.63|17.82|17.62|3
1651681760000|2022-05-04 16:29:20|17.82|17.62|17.82|17.62|17.82|17.62|17.82|17.62|1
1651681790000|2022-05-04 16:29:50|17.83|17.63|17.83|17.63|17.83|17.63|17.82|17.62|3
1651681810000|2022-05-04 16:30:10|17.82|17.62|17.82|17.62|17.82|17.62|17.82|17.62|1
1651681830000|2022-05-04 16:30:30|17.83|17.63|17.81|17.61|17.83|17.63|17.81|17.61|3
1651681840000|2022-05-04 16:30:40|17.82|17.62|17.81|17.61|17.82|17.62|17.81|17.61|4
1651681860000|2022-05-04 16:31:00|17.82|17.62|17.81|17.61|17.82|17.62|17.81|17.61|2
1651681880000|2022-05-04 16:31:20|17.8|17.6|17.8|17.6|17.8|17.6|17.8|17.6|1
1651681890000|2022-05-04 16:31:30|17.81|17.61|17.79|17.59|17.81|17.61|17.79|17.59|13
1651681950000|2022-05-04 16:32:30|17.78|17.58|17.78|17.58|17.78|17.58|17.78|17.58|1
1651681960000|2022-05-04 16:32:40|17.77|17.57|17.77|17.57|17.77|17.57|17.77|17.57|1
1651681970000|2022-05-04 16:32:50|17.78|17.58|17.78|17.58|17.78|17.58|17.78|17.58|1
1651682010000|2022-05-04 16:33:30|17.79|17.59|17.79|17.59|17.79|17.59|17.79|17.59|1
1651682020000|2022-05-04 16:33:40|17.78|17.58|17.78|17.58|17.79|17.59|17.78|17.58|3
1651682030000|2022-05-04 16:33:50|17.79|17.59|17.79|17.59|17.79|17.59|17.79|17.59|1
1651682090000|2022-05-04 16:34:50|17.8|17.6|17.8|17.6|17.8|17.6|17.8|17.6|1
1651682100000|2022-05-04 16:35:00|17.79|17.59|17.79|17.59|17.8|17.6|17.79|17.59|7
1651682120000|2022-05-04 16:35:20|17.8|17.6|17.8|17.6|17.8|17.6|17.79|17.59|3
1651682160000|2022-05-04 16:36:00|17.79|17.59|17.79|17.59|17.8|17.6|17.79|17.59|5
1651682220000|2022-05-04 16:37:00|17.8|17.6|17.8|17.6|17.8|17.6|17.8|17.6|1
1651682230000|2022-05-04 16:37:10|17.79|17.59|17.8|17.6|17.81|17.61|17.79|17.59|6
1651682240000|2022-05-04 16:37:20|17.81|17.61|17.8|17.6|17.81|17.61|17.8|17.6|2
1651682300000|2022-05-04 16:38:20|17.81|17.61|17.81|17.61|17.81|17.61|17.8|17.6|5
1651682310000|2022-05-04 16:38:30|17.82|17.62|17.82|17.62|17.82|17.62|17.82|17.62|1
1651682320000|2022-05-04 16:38:40|17.83|17.63|17.82|17.62|17.83|17.63|17.82|17.62|2
1651682330000|2022-05-04 16:38:50|17.83|17.63|17.79|17.59|17.83|17.63|17.79|17.59|5
1651682340000|2022-05-04 16:39:00|17.78|17.58|17.8|17.6|17.8|17.6|17.78|17.58|5
1651682350000|2022-05-04 16:39:10|17.79|17.59|17.8|17.6|17.8|17.6|17.79|17.59|8
1651682360000|2022-05-04 16:39:20|17.81|17.61|17.82|17.62|17.82|17.62|17.81|17.61|2
1651682410000|2022-05-04 16:40:10|17.81|17.61|17.81|17.61|17.82|17.62|17.81|17.61|9
1651682420000|2022-05-04 16:40:20|17.82|17.62|17.82|17.62|17.82|17.62|17.82|17.62|1
1651682430000|2022-05-04 16:40:30|17.81|17.61|17.81|17.61|17.82|17.62|17.81|17.61|3
1651682440000|2022-05-04 16:40:40|17.8|17.6|17.81|17.61|17.81|17.61|17.8|17.6|2
1651682460000|2022-05-04 16:41:00|17.82|17.62|17.82|17.62|17.82|17.62|17.82|17.62|1
1651682470000|2022-05-04 16:41:10|17.83|17.63|17.82|17.62|17.83|17.63|17.82|17.62|2
1651682480000|2022-05-04 16:41:20|17.83|17.63|17.82|17.62|17.83|17.63|17.82|17.62|6
1651682490000|2022-05-04 16:41:30|17.83|17.63|17.83|17.63|17.83|17.63|17.82|17.62|7
1651682500000|2022-05-04 16:41:40|17.82|17.62|17.81|17.61|17.82|17.62|17.81|17.61|6
1651682540000|2022-05-04 16:42:20|17.8|17.6|17.8|17.6|17.81|17.61|17.8|17.6|3
1651682560000|2022-05-04 16:42:40|17.79|17.59|17.79|17.59|17.79|17.59|17.79|17.59|1
1651682570000|2022-05-04 16:42:50|17.8|17.6|17.79|17.59|17.8|17.6|17.79|17.59|2
1651682630000|2022-05-04 16:43:50|17.78|17.58|17.78|17.58|17.79|17.59|17.78|17.58|3
1651682640000|2022-05-04 16:44:00|17.79|17.59|17.79|17.59|17.79|17.59|17.79|17.59|1
1651682690000|2022-05-04 16:44:50|17.8|17.6|17.8|17.6|17.8|17.6|17.8|17.6|1
1651682710000|2022-05-04 16:45:10|17.79|17.59|17.79|17.59|17.79|17.59|17.79|17.59|1
1651682720000|2022-05-04 16:45:20|17.78|17.58|17.77|17.57|17.78|17.58|17.77|17.57|2
1651682730000|2022-05-04 16:45:30|17.78|17.58|17.77|17.57|17.78|17.58|17.77|17.57|2
1651682770000|2022-05-04 16:46:10|17.76|17.56|17.76|17.56|17.76|17.56|17.75|17.55|3
1651682780000|2022-05-04 16:46:20|17.75|17.55|17.74|17.54|17.75|17.55|17.74|17.54|4
1651682790000|2022-05-04 16:46:30|17.73|17.53|17.73|17.53|17.73|17.53|17.73|17.53|1
1651682810000|2022-05-04 16:46:50|17.72|17.52|17.71|17.51|17.72|17.52|17.71|17.51|2
1651682830000|2022-05-04 16:47:10|17.7|17.5|17.71|17.51|17.71|17.51|17.7|17.5|10
1651682840000|2022-05-04 16:47:20|17.7|17.5|17.69|17.49|17.71|17.51|17.69|17.49|4
1651682850000|2022-05-04 16:47:30|17.7|17.5|17.7|17.5|17.7|17.5|17.7|17.5|1
1651682860000|2022-05-04 16:47:40|17.71|17.51|17.7|17.5|17.71|17.51|17.7|17.5|8
1651682900000|2022-05-04 16:48:20|17.69|17.49|17.7|17.5|17.7|17.5|17.69|17.49|12
1651682910000|2022-05-04 16:48:30|17.69|17.49|17.69|17.49|17.69|17.49|17.69|17.49|1
1651682920000|2022-05-04 16:48:40|17.7|17.5|17.69|17.49|17.7|17.5|17.69|17.49|2
1651682930000|2022-05-04 16:48:50|17.7|17.5|17.7|17.5|17.7|17.5|17.7|17.5|1
1651683010000|2022-05-04 16:50:10|17.69|17.49|17.7|17.5|17.7|17.5|17.69|17.49|4
1651683020000|2022-05-04 16:50:20|17.71|17.51|17.71|17.51|17.71|17.51|17.7|17.5|3
1651683040000|2022-05-04 16:50:40|17.72|17.52|17.71|17.51|17.72|17.52|17.71|17.51|2
1651683050000|2022-05-04 16:50:50|17.72|17.52|17.71|17.51|17.72|17.52|17.71|17.51|4
1651683060000|2022-05-04 16:51:00|17.72|17.52|17.71|17.51|17.72|17.52|17.71|17.51|2
1651683080000|2022-05-04 16:51:20|17.72|17.52|17.72|17.52|17.72|17.52|17.71|17.51|5
1651683090000|2022-05-04 16:51:30|17.71|17.51|17.72|17.52|17.72|17.52|17.71|17.51|2
1651683140000|2022-05-04 16:52:20|17.73|17.53|17.73|17.53|17.73|17.53|17.72|17.52|3
1651683150000|2022-05-04 16:52:30|17.74|17.54|17.74|17.54|17.74|17.54|17.74|17.54|1
1651683160000|2022-05-04 16:52:40|17.73|17.53|17.74|17.54|17.74|17.54|17.73|17.53|2
1651683170000|2022-05-04 16:52:50|17.75|17.55|17.75|17.55|17.75|17.55|17.75|17.55|1
1651683180000|2022-05-04 16:53:00|17.74|17.54|17.74|17.54|17.74|17.54|17.74|17.54|1
1651683190000|2022-05-04 16:53:10|17.75|17.55|17.74|17.54|17.75|17.55|17.74|17.54|2
1651683240000|2022-05-04 16:54:00|17.75|17.55|17.75|17.55|17.75|17.55|17.74|17.54|3
1651683250000|2022-05-04 16:54:10|17.74|17.54|17.75|17.55|17.75|17.55|17.74|17.54|6
1651683270000|2022-05-04 16:54:30|17.74|17.54|17.74|17.54|17.74|17.54|17.74|17.54|1
1651683280000|2022-05-04 16:54:40|17.75|17.55|17.75|17.55|17.75|17.55|17.75|17.55|1
1651683320000|2022-05-04 16:55:20|17.76|17.56|17.76|17.56|17.77|17.57|17.76|17.56|5
1651683330000|2022-05-04 16:55:30|17.77|17.57|17.76|17.56|17.77|17.57|17.76|17.56|4
1651683340000|2022-05-04 16:55:40|17.75|17.55|17.75|17.55|17.76|17.56|17.75|17.55|5
1651683360000|2022-05-04 16:56:00|17.74|17.54|17.75|17.55|17.75|17.55|17.74|17.54|8
1651683380000|2022-05-04 16:56:20|17.76|17.56|17.76|17.56|17.76|17.56|17.76|17.56|1
1651683390000|2022-05-04 16:56:30|17.77|17.57|17.77|17.57|17.77|17.57|17.77|17.57|1
1651683400000|2022-05-04 16:56:40|17.78|17.58|17.78|17.58|17.78|17.58|17.78|17.58|1
1651683410000|2022-05-04 16:56:50|17.79|17.59|17.79|17.59|17.79|17.59|17.79|17.59|1
1651683420000|2022-05-04 16:57:00|17.8|17.6|17.8|17.6|17.8|17.6|17.79|17.59|9
1651683430000|2022-05-04 16:57:10|17.79|17.59|17.8|17.6|17.8|17.6|17.79|17.59|2
1651683450000|2022-05-04 16:57:30|17.79|17.59|17.8|17.6|17.8|17.6|17.79|17.59|2
1651683470000|2022-05-04 16:57:50|17.79|17.59|17.8|17.6|17.8|17.6|17.79|17.59|4
1651683480000|2022-05-04 16:58:00|17.79|17.59|17.8|17.6|17.8|17.6|17.79|17.59|2
1651683510000|2022-05-04 16:58:30|17.79|17.59|17.79|17.59|17.79|17.59|17.79|17.59|1
1651683540000|2022-05-04 16:59:00|17.78|17.58|17.79|17.59|17.79|17.59|17.78|17.58|2
1651683550000|2022-05-04 16:59:10|17.78|17.58|17.78|17.58|17.79|17.59|17.78|17.58|7
1651683560000|2022-05-04 16:59:20|17.79|17.59|17.79|17.59|17.79|17.59|17.79|17.59|1
1651683580000|2022-05-04 16:59:40|17.8|17.6|17.8|17.6|17.8|17.6|17.8|17.6|1
1651683590000|2022-05-04 16:59:50|17.79|17.59|17.8|17.6|17.8|17.6|17.79|17.59|6
1651683600000|2022-05-04 17:00:00|17.79|17.59|17.8|17.6|17.81|17.61|17.79|17.59|4
1651683610000|2022-05-04 17:00:10|17.81|17.61|17.8|17.6|17.81|17.61|17.8|17.6|2
1651683620000|2022-05-04 17:00:20|17.81|17.61|17.8|17.6|17.81|17.61|17.8|17.6|2
1651683630000|2022-05-04 17:00:30|17.81|17.61|17.81|17.61|17.81|17.61|17.8|17.6|5
1651683640000|2022-05-04 17:00:40|17.8|17.6|17.81|17.61|17.81|17.61|17.8|17.6|2
1651683650000|2022-05-04 17:00:50|17.8|17.6|17.8|17.6|17.8|17.6|17.8|17.6|1
1651683660000|2022-05-04 17:01:00|17.81|17.61|17.81|17.61|17.81|17.61|17.81|17.61|1
1651683670000|2022-05-04 17:01:10|17.82|17.62|17.82|17.62|17.82|17.62|17.82|17.62|1
1651683680000|2022-05-04 17:01:20|17.83|17.63|17.83|17.63|17.83|17.63|17.82|17.62|3
1651683700000|2022-05-04 17:01:40|17.82|17.62|17.83|17.63|17.83|17.63|17.82|17.62|4
1651683880000|2022-05-04 17:04:40|17.82|17.62|17.82|17.62|17.82|17.62|17.82|17.62|1
1651683940000|2022-05-04 17:05:40|17.81|17.61|17.81|17.61|17.81|17.61|17.81|17.61|1
1651683960000|2022-05-04 17:06:00|17.82|17.62|17.82|17.62|17.82|17.62|17.81|17.61|5
1651683970000|2022-05-04 17:06:10|17.83|17.63|17.82|17.62|17.83|17.63|17.82|17.62|4
1651683990000|2022-05-04 17:06:30|17.83|17.63|17.83|17.63|17.83|17.63|17.82|17.62|5
1651684000000|2022-05-04 17:06:40|17.82|17.62|17.83|17.63|17.83|17.63|17.82|17.62|2
1651684010000|2022-05-04 17:06:50|17.82|17.62|17.82|17.62|17.83|17.63|17.82|17.62|17
1651684020000|2022-05-04 17:07:00|17.83|17.63|17.83|17.63|17.83|17.63|17.82|17.62|11
1651684030000|2022-05-04 17:07:10|17.82|17.62|17.82|17.62|17.83|17.63|17.82|17.62|11
1651684040000|2022-05-04 17:07:20|17.83|17.63|17.82|17.62|17.83|17.63|17.82|17.62|2
1651684050000|2022-05-04 17:07:30|17.81|17.61|17.81|17.61|17.81|17.61|17.81|17.61|1
1651684090000|2022-05-04 17:08:10|17.8|17.6|17.79|17.59|17.8|17.6|17.79|17.59|2
1651684100000|2022-05-04 17:08:20|17.78|17.58|17.79|17.59|17.79|17.59|17.78|17.58|2
1651684110000|2022-05-04 17:08:30|17.78|17.58|17.79|17.59|17.79|17.59|17.78|17.58|2
1651684140000|2022-05-04 17:09:00|17.78|17.58|17.78|17.58|17.78|17.58|17.78|17.58|1
1651684150000|2022-05-04 17:09:10|17.77|17.57|17.77|17.57|17.77|17.57|17.77|17.57|1
1651684160000|2022-05-04 17:09:20|17.78|17.58|17.77|17.57|17.78|17.58|17.77|17.57|4
1651684170000|2022-05-04 17:09:30|17.76|17.56|17.76|17.56|17.77|17.57|17.76|17.56|3
1651684190000|2022-05-04 17:09:50|17.75|17.55|17.75|17.55|17.76|17.56|17.75|17.55|3
1651684200000|2022-05-04 17:10:00|17.74|17.54|17.74|17.54|17.74|17.54|17.74|17.54|1
1651684210000|2022-05-04 17:10:10|17.73|17.53|17.73|17.53|17.73|17.53|17.72|17.52|3
1651684220000|2022-05-04 17:10:20|17.72|17.52|17.73|17.53|17.73|17.53|17.72|17.52|8
1651684230000|2022-05-04 17:10:30|17.72|17.52|17.72|17.52|17.73|17.53|17.72|17.52|3
1651684260000|2022-05-04 17:11:00|17.71|17.51|17.71|17.51|17.71|17.51|17.71|17.51|1
1651684270000|2022-05-04 17:11:10|17.7|17.5|17.71|17.51|17.71|17.51|17.7|17.5|8
1651684280000|2022-05-04 17:11:20|17.7|17.5|17.69|17.49|17.71|17.51|17.69|17.49|8
1651684290000|2022-05-04 17:11:30|17.68|17.48|17.68|17.48|17.68|17.48|17.67|17.47|3
1651684300000|2022-05-04 17:11:40|17.67|17.47|17.67|17.47|17.67|17.47|17.67|17.47|1
1651684310000|2022-05-04 17:11:50|17.68|17.48|17.69|17.49|17.69|17.49|17.68|17.48|2
1651684320000|2022-05-04 17:12:00|17.68|17.48|17.67|17.47|17.69|17.49|17.67|17.47|4
1651684330000|2022-05-04 17:12:10|17.66|17.46|17.66|17.46|17.66|17.46|17.66|17.46|1
1651684340000|2022-05-04 17:12:20|17.65|17.45|17.65|17.45|17.65|17.45|17.65|17.45|1
1651684350000|2022-05-04 17:12:30|17.66|17.46|17.65|17.45|17.66|17.46|17.65|17.45|2
1651684360000|2022-05-04 17:12:40|17.66|17.46|17.67|17.47|17.67|17.47|17.65|17.45|4
1651684370000|2022-05-04 17:12:50|17.66|17.46|17.66|17.46|17.66|17.46|17.66|17.46|1
1651684400000|2022-05-04 17:13:20|17.67|17.47|17.67|17.47|17.67|17.47|17.67|17.47|1
1651684430000|2022-05-04 17:13:50|17.68|17.48|17.68|17.48|17.68|17.48|17.68|17.48|1
1651684440000|2022-05-04 17:14:00|17.67|17.47|17.67|17.47|17.67|17.47|17.67|17.47|1
1651684460000|2022-05-04 17:14:20|17.66|17.46|17.67|17.47|17.67|17.47|17.66|17.46|6
1651684520000|2022-05-04 17:15:20|17.66|17.46|17.66|17.46|17.66|17.46|17.66|17.46|1
1651684540000|2022-05-04 17:15:40|17.67|17.47|17.67|17.47|17.67|17.47|17.67|17.47|1
1651684550000|2022-05-04 17:15:50|17.66|17.46|17.67|17.47|17.67|17.47|17.66|17.46|2
1651684560000|2022-05-04 17:16:00|17.66|17.46|17.67|17.47|17.67|17.47|17.66|17.46|2
1651684610000|2022-05-04 17:16:50|17.66|17.46|17.66|17.46|17.66|17.46|17.66|17.46|1
1651684640000|2022-05-04 17:17:20|17.67|17.47|17.68|17.48|17.68|17.48|17.67|17.47|2
1651684680000|2022-05-04 17:18:00|17.69|17.49|17.69|17.49|17.69|17.49|17.69|17.49|1
1651684690000|2022-05-04 17:18:10|17.68|17.48|17.67|17.47|17.68|17.48|17.67|17.47|6
1651684700000|2022-05-04 17:18:20|17.68|17.48|17.67|17.47|17.68|17.48|17.67|17.47|2
1651684730000|2022-05-04 17:18:50|17.68|17.48|17.68|17.48|17.68|17.48|17.67|17.47|3
1651684750000|2022-05-04 17:19:10|17.67|17.47|17.67|17.47|17.67|17.47|17.67|17.47|1
1651684780000|2022-05-04 17:19:40|17.68|17.48|17.68|17.48|17.68|17.48|17.68|17.48|1
1651684790000|2022-05-04 17:19:50|17.67|17.47|17.68|17.48|17.68|17.48|17.67|17.47|2
1651684800000|2022-05-04 17:20:00|17.69|17.49|17.69|17.49|17.69|17.49|17.69|17.49|1
1651684810000|2022-05-04 17:20:10|17.7|17.5|17.69|17.49|17.7|17.5|17.69|17.49|4
1651684820000|2022-05-04 17:20:20|17.68|17.48|17.68|17.48|17.69|17.49|17.68|17.48|5
1651684840000|2022-05-04 17:20:40|17.67|17.47|17.67|17.47|17.67|17.47|17.67|17.47|1
1651684890000|2022-05-04 17:21:30|17.68|17.48|17.68|17.48|17.68|17.48|17.67|17.47|3
1651684920000|2022-05-04 17:22:00|17.69|17.49|17.69|17.49|17.69|17.49|17.68|17.48|3
1651684940000|2022-05-04 17:22:20|17.7|17.5|17.7|17.5|17.7|17.5|17.7|17.5|1
1651684950000|2022-05-04 17:22:30|17.71|17.51|17.71|17.51|17.71|17.51|17.71|17.51|1
1651684970000|2022-05-04 17:22:50|17.7|17.5|17.7|17.5|17.71|17.51|17.7|17.5|5
1651685000000|2022-05-04 17:23:20|17.69|17.49|17.69|17.49|17.7|17.5|17.69|17.49|3
1651685020000|2022-05-04 17:23:40|17.7|17.5|17.7|17.5|17.7|17.5|17.7|17.5|1
1651685090000|2022-05-04 17:24:50|17.69|17.49|17.69|17.49|17.69|17.49|17.69|17.49|1
1651685100000|2022-05-04 17:25:00|17.7|17.5|17.69|17.49|17.7|17.5|17.69|17.49|4
1651685130000|2022-05-04 17:25:30|17.7|17.5|17.7|17.5|17.7|17.5|17.7|17.5|1
1651685150000|2022-05-04 17:25:50|17.71|17.51|17.7|17.5|17.71|17.51|17.7|17.5|2
1651685160000|2022-05-04 17:26:00|17.71|17.51|17.71|17.51|17.71|17.51|17.71|17.51|1
1651685170000|2022-05-04 17:26:10|17.7|17.5|17.7|17.5|17.71|17.51|17.7|17.5|3
1651685240000|2022-05-04 17:27:20|17.69|17.49|17.7|17.5|17.7|17.5|17.69|17.49|6
1651685250000|2022-05-04 17:27:30|17.69|17.49|17.69|17.49|17.7|17.5|17.69|17.49|5
1651685310000|2022-05-04 17:28:30|17.7|17.5|17.7|17.5|17.7|17.5|17.7|17.5|1
1651685400000|2022-05-04 17:30:00|17.69|17.49|17.69|17.49|17.7|17.5|17.69|17.49|3
1651685410000|2022-05-04 17:30:10|17.7|17.5|17.71|17.51|17.71|17.51|17.7|17.5|8
1651685420000|2022-05-04 17:30:20|17.7|17.5|17.71|17.51|17.71|17.51|17.7|17.5|4
1651685440000|2022-05-04 17:30:40|17.72|17.52|17.72|17.52|17.72|17.52|17.71|17.51|5
1651685450000|2022-05-04 17:30:50|17.71|17.51|17.71|17.51|17.72|17.52|17.71|17.51|3
1651685460000|2022-05-04 17:31:00|17.7|17.5|17.7|17.5|17.71|17.51|17.7|17.5|3
1651685500000|2022-05-04 17:31:40|17.71|17.51|17.71|17.51|17.71|17.51|17.71|17.51|1
1651685510000|2022-05-04 17:31:50|17.7|17.5|17.7|17.5|17.71|17.51|17.7|17.5|5
1651685520000|2022-05-04 17:32:00|17.69|17.49|17.7|17.5|17.7|17.5|17.69|17.49|10
1651685530000|2022-05-04 17:32:10|17.69|17.49|17.69|17.49|17.7|17.5|17.69|17.49|3
1651685540000|2022-05-04 17:32:20|17.7|17.5|17.69|17.49|17.7|17.5|17.68|17.48|8
1651685570000|2022-05-04 17:32:50|17.7|17.5|17.7|17.5|17.7|17.5|17.7|17.5|1
1651685580000|2022-05-04 17:33:00|17.69|17.49|17.7|17.5|17.7|17.5|17.69|17.49|2
1651685590000|2022-05-04 17:33:10|17.69|17.49|17.7|17.5|17.7|17.5|17.69|17.49|2
1651685610000|2022-05-04 17:33:30|17.69|17.49|17.69|17.49|17.7|17.5|17.69|17.49|3
1651685620000|2022-05-04 17:33:40|17.68|17.48|17.68|17.48|17.69|17.49|17.68|17.48|5
1651685640000|2022-05-04 17:34:00|17.67|17.47|17.67|17.47|17.68|17.48|17.67|17.47|5
1651685650000|2022-05-04 17:34:10|17.66|17.46|17.66|17.46|17.66|17.46|17.65|17.45|5
1651685660000|2022-05-04 17:34:20|17.65|17.45|17.66|17.46|17.66|17.46|17.65|17.45|10
1651685670000|2022-05-04 17:34:30|17.65|17.45|17.66|17.46|17.66|17.46|17.65|17.45|4
1651685680000|2022-05-04 17:34:40|17.65|17.45|17.66|17.46|17.66|17.46|17.65|17.45|2
1651685700000|2022-05-04 17:35:00|17.67|17.47|17.66|17.46|17.67|17.47|17.66|17.46|2
1651685710000|2022-05-04 17:35:10|17.67|17.47|17.66|17.46|17.67|17.47|17.66|17.46|2
1651685730000|2022-05-04 17:35:30|17.65|17.45|17.65|17.45|17.65|17.45|17.65|17.45|1
1651685740000|2022-05-04 17:35:40|17.64|17.44|17.64|17.44|17.65|17.45|17.64|17.44|5
1651685750000|2022-05-04 17:35:50|17.65|17.45|17.65|17.45|17.65|17.45|17.64|17.44|7
1651685760000|2022-05-04 17:36:00|17.64|17.44|17.65|17.45|17.65|17.45|17.64|17.44|2
1651685770000|2022-05-04 17:36:10|17.64|17.44|17.65|17.45|17.65|17.45|17.64|17.44|4
1651685780000|2022-05-04 17:36:20|17.64|17.44|17.65|17.45|17.65|17.45|17.64|17.44|8
1651685790000|2022-05-04 17:36:30|17.64|17.44|17.64|17.44|17.64|17.44|17.64|17.44|1
1651685810000|2022-05-04 17:36:50|17.65|17.45|17.64|17.44|17.65|17.45|17.64|17.44|6
1651685830000|2022-05-04 17:37:10|17.65|17.45|17.65|17.45|17.65|17.45|17.65|17.45|1
1651685840000|2022-05-04 17:37:20|17.64|17.44|17.64|17.44|17.64|17.44|17.64|17.44|1
1651685860000|2022-05-04 17:37:40|17.65|17.45|17.64|17.44|17.65|17.45|17.64|17.44|2
1651685870000|2022-05-04 17:37:50|17.65|17.45|17.64|17.44|17.65|17.45|17.64|17.44|10
1651685880000|2022-05-04 17:38:00|17.65|17.45|17.65|17.45|17.65|17.45|17.64|17.44|3
1651685950000|2022-05-04 17:39:10|17.66|17.46|17.66|17.46|17.66|17.46|17.66|17.46|1
1651685990000|2022-05-04 17:39:50|17.67|17.47|17.67|17.47|17.67|17.47|17.67|17.47|1
1651686000000|2022-05-04 17:40:00|17.68|17.48|17.67|17.47|17.68|17.48|17.67|17.47|4
1651686010000|2022-05-04 17:40:10|17.68|17.48|17.68|17.48|17.68|17.48|17.68|17.48|1
1651686030000|2022-05-04 17:40:30|17.69|17.49|17.69|17.49|17.69|17.49|17.69|17.49|1
1651686040000|2022-05-04 17:40:40|17.68|17.48|17.68|17.48|17.69|17.49|17.68|17.48|3
1651686050000|2022-05-04 17:40:50|17.69|17.49|17.69|17.49|17.69|17.49|17.68|17.48|3
1651686090000|2022-05-04 17:41:30|17.68|17.48|17.69|17.49|17.69|17.49|17.68|17.48|4
1651686100000|2022-05-04 17:41:40|17.68|17.48|17.68|17.48|17.68|17.48|17.68|17.48|1
1651686130000|2022-05-04 17:42:10|17.69|17.49|17.69|17.49|17.69|17.49|17.69|17.49|1
1651686150000|2022-05-04 17:42:30|17.68|17.48|17.69|17.49|17.69|17.49|17.68|17.48|2
1651686210000|2022-05-04 17:43:30|17.7|17.5|17.69|17.49|17.7|17.5|17.69|17.49|4
1651686220000|2022-05-04 17:43:40|17.7|17.5|17.7|17.5|17.7|17.5|17.7|17.5|1
1651686230000|2022-05-04 17:43:50|17.69|17.49|17.7|17.5|17.7|17.5|17.69|17.49|2
1651686260000|2022-05-04 17:44:20|17.69|17.49|17.69|17.49|17.7|17.5|17.69|17.49|3
1651686270000|2022-05-04 17:44:30|17.7|17.5|17.7|17.5|17.7|17.5|17.69|17.49|7
1651686300000|2022-05-04 17:45:00|17.71|17.51|17.7|17.5|17.71|17.51|17.7|17.5|6
1651686310000|2022-05-04 17:45:10|17.71|17.51|17.73|17.53|17.73|17.53|17.7|17.5|7
1651686320000|2022-05-04 17:45:20|17.72|17.52|17.73|17.53|17.73|17.53|17.72|17.52|2
1651686330000|2022-05-04 17:45:30|17.74|17.54|17.74|17.54|17.74|17.54|17.73|17.53|13
1651686340000|2022-05-04 17:45:40|17.73|17.53|17.73|17.53|17.74|17.54|17.73|17.53|3
1651686350000|2022-05-04 17:45:50|17.74|17.54|17.74|17.54|17.74|17.54|17.73|17.53|3
1651686360000|2022-05-04 17:46:00|17.73|17.53|17.72|17.52|17.74|17.54|17.72|17.52|4
1651686370000|2022-05-04 17:46:10|17.73|17.53|17.71|17.51|17.73|17.53|17.7|17.5|9
1651686380000|2022-05-04 17:46:20|17.7|17.5|17.69|17.49|17.71|17.51|17.69|17.49|6
1651686390000|2022-05-04 17:46:30|17.68|17.48|17.69|17.49|17.69|17.49|17.68|17.48|2
1651686420000|2022-05-04 17:47:00|17.68|17.48|17.68|17.48|17.68|17.48|17.68|17.48|1
1651686430000|2022-05-04 17:47:10|17.69|17.49|17.67|17.47|17.69|17.49|17.67|17.47|5
1651686450000|2022-05-04 17:47:30|17.68|17.48|17.68|17.48|17.68|17.48|17.68|17.48|1
1651686460000|2022-05-04 17:47:40|17.69|17.49|17.69|17.49|17.69|17.49|17.69|17.49|1
1651686470000|2022-05-04 17:47:50|17.68|17.48|17.67|17.47|17.68|17.48|17.67|17.47|2
1651686530000|2022-05-04 17:48:50|17.68|17.48|17.69|17.49|17.69|17.49|17.68|17.48|2
1651686540000|2022-05-04 17:49:00|17.68|17.48|17.68|17.48|17.69|17.49|17.68|17.48|3
1651686590000|2022-05-04 17:49:50|17.69|17.49|17.7|17.5|17.7|17.5|17.69|17.49|2
1651686600000|2022-05-04 17:50:00|17.69|17.49|17.7|17.5|17.7|17.5|17.69|17.49|6
1651686630000|2022-05-04 17:50:30|17.71|17.51|17.72|17.52|17.72|17.52|17.71|17.51|2
1651686640000|2022-05-04 17:50:40|17.71|17.51|17.71|17.51|17.71|17.51|17.71|17.51|1
1651686650000|2022-05-04 17:50:50|17.72|17.52|17.72|17.52|17.72|17.52|17.72|17.52|1
1651686670000|2022-05-04 17:51:10|17.71|17.51|17.69|17.49|17.72|17.52|17.69|17.49|4
1651686680000|2022-05-04 17:51:20|17.68|17.48|17.68|17.48|17.68|17.48|17.68|17.48|1
1651686700000|2022-05-04 17:51:40|17.69|17.49|17.68|17.48|17.69|17.49|17.68|17.48|10
1651686820000|2022-05-04 17:53:40|17.69|17.49|17.69|17.49|17.69|17.49|17.68|17.48|3
1651686840000|2022-05-04 17:54:00|17.68|17.48|17.69|17.49|17.69|17.49|17.68|17.48|2
1651686850000|2022-05-04 17:54:10|17.68|17.48|17.68|17.48|17.68|17.48|17.68|17.48|1
1651686880000|2022-05-04 17:54:40|17.69|17.49|17.69|17.49|17.69|17.49|17.69|17.49|1
1651686910000|2022-05-04 17:55:10|17.68|17.48|17.68|17.48|17.68|17.48|17.68|17.48|1
1651686950000|2022-05-04 17:55:50|17.69|17.49|17.69|17.49|17.69|17.49|17.68|17.48|7
1651686960000|2022-05-04 17:56:00|17.7|17.5|17.7|17.5|17.7|17.5|17.7|17.5|1
1651686970000|2022-05-04 17:56:10|17.71|17.51|17.7|17.5|17.71|17.51|17.7|17.5|4
1651686980000|2022-05-04 17:56:20|17.71|17.51|17.74|17.54|17.74|17.54|17.71|17.51|11
1651686990000|2022-05-04 17:56:30|17.76|17.56|17.8|17.6|17.8|17.6|17.76|17.56|9
1651687000000|2022-05-04 17:56:40|17.79|17.59|17.8|17.6|17.81|17.61|17.79|17.59|6
1651687010000|2022-05-04 17:56:50|17.81|17.61|17.77|17.57|17.81|17.61|17.77|17.57|9
1651687020000|2022-05-04 17:57:00|17.78|17.58|17.77|17.57|17.78|17.58|17.77|17.57|10
1651687030000|2022-05-04 17:57:10|17.78|17.58|17.78|17.58|17.78|17.58|17.78|17.58|1
1651687040000|2022-05-04 17:57:20|17.79|17.59|17.8|17.6|17.81|17.61|17.79|17.59|8
1651687050000|2022-05-04 17:57:30|17.81|17.61|17.81|17.61|17.82|17.62|17.8|17.6|15
1651687060000|2022-05-04 17:57:40|17.8|17.6|17.78|17.58|17.8|17.6|17.78|17.58|7
1651687070000|2022-05-04 17:57:50|17.79|17.59|17.79|17.59|17.8|17.6|17.78|17.58|5
1651687080000|2022-05-04 17:58:00|17.78|17.58|17.77|17.57|17.79|17.59|17.77|17.57|8
1651687090000|2022-05-04 17:58:10|17.78|17.58|17.8|17.6|17.8|17.6|17.78|17.58|11
1651687100000|2022-05-04 17:58:20|17.79|17.59|17.78|17.58|17.79|17.59|17.78|17.58|4
1651687110000|2022-05-04 17:58:30|17.79|17.59|17.77|17.57|17.79|17.59|17.77|17.57|9
1651687120000|2022-05-04 17:58:40|17.78|17.58|17.77|17.57|17.78|17.58|17.77|17.57|8
1651687130000|2022-05-04 17:58:50|17.78|17.58|17.76|17.56|17.78|17.58|17.76|17.56|3
1651687140000|2022-05-04 17:59:00|17.77|17.57|17.77|17.57|17.78|17.58|17.77|17.57|3
1651687150000|2022-05-04 17:59:10|17.76|17.56|17.77|17.57|17.77|17.57|17.76|17.56|2
1651687160000|2022-05-04 17:59:20|17.76|17.56|17.76|17.56|17.76|17.56|17.76|17.56|1
1651687170000|2022-05-04 17:59:30|17.75|17.55|17.73|17.53|17.75|17.55|17.73|17.53|3
1651687180000|2022-05-04 17:59:40|17.74|17.54|17.74|17.54|17.75|17.55|17.73|17.53|9
1651687190000|2022-05-04 17:59:50|17.75|17.55|17.74|17.54|17.75|17.55|17.73|17.53|6
1651687200000|2022-05-04 18:00:00|17.75|17.55|17.79|17.59|17.79|17.59|17.75|17.55|5
1651687210000|2022-05-04 18:00:10|17.78|17.58|17.74|17.54|17.78|17.58|17.74|17.54|5
1651687220000|2022-05-04 18:00:20|17.75|17.55|17.72|17.52|17.75|17.55|17.71|17.51|10
1651687230000|2022-05-04 18:00:30|17.73|17.53|17.77|17.57|17.77|17.57|17.73|17.53|9
1651687240000|2022-05-04 18:00:40|17.78|17.58|17.78|17.58|17.78|17.58|17.76|17.56|7
1651687250000|2022-05-04 18:00:50|17.77|17.57|17.78|17.58|17.78|17.58|17.77|17.57|4
1651687260000|2022-05-04 18:01:00|17.79|17.59|17.81|17.61|17.81|17.61|17.79|17.59|7
1651687270000|2022-05-04 18:01:10|17.8|17.6|17.81|17.61|17.81|17.61|17.8|17.6|10
1651687280000|2022-05-04 18:01:20|17.8|17.6|17.83|17.63|17.83|17.63|17.8|17.6|6
1651687290000|2022-05-04 18:01:30|17.84|17.64|17.83|17.63|17.84|17.64|17.83|17.63|2
1651687300000|2022-05-04 18:01:40|17.84|17.64|17.82|17.62|17.84|17.64|17.81|17.61|5
1651687310000|2022-05-04 18:01:50|17.83|17.63|17.81|17.61|17.83|17.63|17.81|17.61|7
1651687320000|2022-05-04 18:02:00|17.82|17.62|17.81|17.61|17.82|17.62|17.81|17.61|6
1651687330000|2022-05-04 18:02:10|17.82|17.62|17.81|17.61|17.82|17.62|17.81|17.61|2
1651687340000|2022-05-04 18:02:20|17.8|17.6|17.79|17.59|17.8|17.6|17.79|17.59|6
1651687350000|2022-05-04 18:02:30|17.78|17.58|17.78|17.58|17.79|17.59|17.77|17.57|9
1651687360000|2022-05-04 18:02:40|17.77|17.57|17.79|17.59|17.79|17.59|17.77|17.57|3
1651687370000|2022-05-04 18:02:50|17.78|17.58|17.79|17.59|17.79|17.59|17.78|17.58|8
1651687380000|2022-05-04 18:03:00|17.78|17.58|17.76|17.56|17.78|17.58|17.76|17.56|11
1651687390000|2022-05-04 18:03:10|17.77|17.57|17.75|17.55|17.78|17.58|17.75|17.55|9
1651687400000|2022-05-04 18:03:20|17.76|17.56|17.77|17.57|17.77|17.57|17.76|17.56|2
1651687410000|2022-05-04 18:03:30|17.76|17.56|17.77|17.57|17.77|17.57|17.76|17.56|12
1651687420000|2022-05-04 18:03:40|17.78|17.58|17.77|17.57|17.78|17.58|17.77|17.57|4
1651687430000|2022-05-04 18:03:50|17.78|17.58|17.77|17.57|17.78|17.58|17.77|17.57|2
1651687440000|2022-05-04 18:04:00|17.76|17.56|17.77|17.57|17.77|17.57|17.76|17.56|6
1651687450000|2022-05-04 18:04:10|17.78|17.58|17.78|17.58|17.78|17.58|17.77|17.57|3
1651687460000|2022-05-04 18:04:20|17.77|17.57|17.78|17.58|17.79|17.59|17.77|17.57|6
1651687470000|2022-05-04 18:04:30|17.77|17.57|17.77|17.57|17.78|17.58|17.77|17.57|3
1651687480000|2022-05-04 18:04:40|17.78|17.58|17.78|17.58|17.78|17.58|17.77|17.57|3
1651687490000|2022-05-04 18:04:50|17.79|17.59|17.78|17.58|17.79|17.59|17.78|17.58|4
1651687500000|2022-05-04 18:05:00|17.79|17.59|17.78|17.58|17.79|17.59|17.78|17.58|4
1651687510000|2022-05-04 18:05:10|17.79|17.59|17.79|17.59|17.79|17.59|17.79|17.59|1
1651687520000|2022-05-04 18:05:20|17.8|17.6|17.8|17.6|17.8|17.6|17.8|17.6|1
1651687530000|2022-05-04 18:05:30|17.81|17.61|17.81|17.61|17.81|17.61|17.8|17.6|7
1651687540000|2022-05-04 18:05:40|17.8|17.6|17.81|17.61|17.81|17.61|17.8|17.6|2
1651687550000|2022-05-04 18:05:50|17.82|17.62|17.82|17.62|17.82|17.62|17.81|17.61|3
1651687560000|2022-05-04 18:06:00|17.83|17.63|17.82|17.62|17.83|17.63|17.82|17.62|2
1651687570000|2022-05-04 18:06:10|17.83|17.63|17.83|17.63|17.83|17.63|17.82|17.62|5
1651687580000|2022-05-04 18:06:20|17.82|17.62|17.83|17.63|17.83|17.63|17.82|17.62|2
1651687590000|2022-05-04 18:06:30|17.82|17.62|17.83|17.63|17.83|17.63|17.82|17.62|2
1651687600000|2022-05-04 18:06:40|17.82|17.62|17.83|17.63|17.83|17.63|17.82|17.62|4
1651687610000|2022-05-04 18:06:50|17.82|17.62|17.82|17.62|17.83|17.63|17.82|17.62|9
1651687620000|2022-05-04 18:07:00|17.81|17.61|17.81|17.61|17.82|17.62|17.81|17.61|5
1651687630000|2022-05-04 18:07:10|17.82|17.62|17.8|17.6|17.82|17.62|17.8|17.6|5
1651687640000|2022-05-04 18:07:20|17.79|17.59|17.78|17.58|17.79|17.59|17.78|17.58|2
1651687650000|2022-05-04 18:07:30|17.77|17.57|17.76|17.56|17.78|17.58|17.76|17.56|4
1651687660000|2022-05-04 18:07:40|17.75|17.55|17.75|17.55|17.76|17.56|17.74|17.54|5
1651687670000|2022-05-04 18:07:50|17.76|17.56|17.75|17.55|17.76|17.56|17.75|17.55|2
1651687680000|2022-05-04 18:08:00|17.74|17.54|17.72|17.52|17.75|17.55|17.72|17.52|5
1651687690000|2022-05-04 18:08:10|17.73|17.53|17.72|17.52|17.73|17.53|17.71|17.51|6
1651687710000|2022-05-04 18:08:30|17.73|17.53|17.73|17.53|17.73|17.53|17.73|17.53|1
1651687720000|2022-05-04 18:08:40|17.74|17.54|17.74|17.54|17.74|17.54|17.74|17.54|1
1651687730000|2022-05-04 18:08:50|17.75|17.55|17.74|17.54|17.75|17.55|17.74|17.54|2
1651687740000|2022-05-04 18:09:00|17.75|17.55|17.75|17.55|17.75|17.55|17.74|17.54|5
1651687750000|2022-05-04 18:09:10|17.74|17.54|17.74|17.54|17.75|17.55|17.74|17.54|11
1651687770000|2022-05-04 18:09:30|17.75|17.55|17.76|17.56|17.76|17.56|17.74|17.54|4
1651687780000|2022-05-04 18:09:40|17.77|17.57|17.77|17.57|17.77|17.57|17.76|17.56|7
1651687790000|2022-05-04 18:09:50|17.76|17.56|17.76|17.56|17.77|17.57|17.76|17.56|3
1651687800000|2022-05-04 18:10:00|17.77|17.57|17.76|17.56|17.77|17.57|17.76|17.56|10
1651687810000|2022-05-04 18:10:10|17.77|17.57|17.75|17.55|17.77|17.57|17.75|17.55|5
1651687820000|2022-05-04 18:10:20|17.76|17.56|17.77|17.57|17.78|17.58|17.76|17.56|6
1651687830000|2022-05-04 18:10:30|17.78|17.58|17.77|17.57|17.78|17.58|17.77|17.57|2
1651687840000|2022-05-04 18:10:40|17.76|17.56|17.77|17.57|17.77|17.57|17.76|17.56|6
1651687850000|2022-05-04 18:10:50|17.76|17.56|17.75|17.55|17.76|17.56|17.75|17.55|4
1651687860000|2022-05-04 18:11:00|17.76|17.56|17.76|17.56|17.76|17.56|17.75|17.55|3
1651687880000|2022-05-04 18:11:20|17.75|17.55|17.76|17.56|17.76|17.56|17.75|17.55|6
1651687890000|2022-05-04 18:11:30|17.75|17.55|17.76|17.56|17.76|17.56|17.75|17.55|6
1651687900000|2022-05-04 18:11:40|17.77|17.57|17.78|17.58|17.78|17.58|17.77|17.57|6
1651687910000|2022-05-04 18:11:50|17.77|17.57|17.77|17.57|17.78|17.58|17.77|17.57|11
1651687920000|2022-05-04 18:12:00|17.78|17.58|17.77|17.57|17.78|17.58|17.76|17.56|4
1651687930000|2022-05-04 18:12:10|17.78|17.58|17.78|17.58|17.78|17.58|17.78|17.58|1
1651687950000|2022-05-04 18:12:30|17.79|17.59|17.79|17.59|17.79|17.59|17.79|17.59|1
1651687960000|2022-05-04 18:12:40|17.78|17.58|17.78|17.58|17.78|17.58|17.78|17.58|1
1651688020000|2022-05-04 18:13:40|17.79|17.59|17.8|17.6|17.81|17.61|17.79|17.59|4
1651688030000|2022-05-04 18:13:50|17.79|17.59|17.8|17.6|17.8|17.6|17.79|17.59|2
1651688040000|2022-05-04 18:14:00|17.79|17.59|17.79|17.59|17.8|17.6|17.79|17.59|5
1651688060000|2022-05-04 18:14:20|17.8|17.6|17.79|17.59|17.8|17.6|17.79|17.59|2
1651688070000|2022-05-04 18:14:30|17.8|17.6|17.78|17.58|17.8|17.6|17.78|17.58|7
1651688080000|2022-05-04 18:14:40|17.79|17.59|17.78|17.58|17.79|17.59|17.78|17.58|12
1651688090000|2022-05-04 18:14:50|17.79|17.59|17.78|17.58|17.79|17.59|17.78|17.58|8
1651688100000|2022-05-04 18:15:00|17.77|17.57|17.78|17.58|17.78|17.58|17.77|17.57|4
1651688110000|2022-05-04 18:15:10|17.77|17.57|17.78|17.58|17.78|17.58|17.77|17.57|2
1651688150000|2022-05-04 18:15:50|17.79|17.59|17.79|17.59|17.79|17.59|17.79|17.59|1
1651688160000|2022-05-04 18:16:00|17.78|17.58|17.79|17.59|17.79|17.59|17.78|17.58|2
1651688170000|2022-05-04 18:16:10|17.78|17.58|17.79|17.59|17.79|17.59|17.78|17.58|2
1651688190000|2022-05-04 18:16:30|17.78|17.58|17.79|17.59|17.79|17.59|17.78|17.58|2
1651688220000|2022-05-04 18:17:00|17.78|17.58|17.78|17.58|17.78|17.58|17.78|17.58|1
1651688250000|2022-05-04 18:17:30|17.77|17.57|17.77|17.57|17.78|17.58|17.77|17.57|5
1651688260000|2022-05-04 18:17:40|17.76|17.56|17.76|17.56|17.77|17.57|17.76|17.56|3
1651688270000|2022-05-04 18:17:50|17.77|17.57|17.77|17.57|17.77|17.57|17.76|17.56|11
1651688280000|2022-05-04 18:18:00|17.76|17.56|17.76|17.56|17.77|17.57|17.76|17.56|9
1651688290000|2022-05-04 18:18:10|17.75|17.55|17.76|17.56|17.76|17.56|17.75|17.55|2
1651688300000|2022-05-04 18:18:20|17.75|17.55|17.76|17.56|17.76|17.56|17.75|17.55|16
1651688310000|2022-05-04 18:18:30|17.75|17.55|17.75|17.55|17.76|17.56|17.75|17.55|5
1651688330000|2022-05-04 18:18:50|17.74|17.54|17.75|17.55|17.75|17.55|17.74|17.54|6
1651688340000|2022-05-04 18:19:00|17.74|17.54|17.73|17.53|17.74|17.54|17.73|17.53|4
1651688360000|2022-05-04 18:19:20|17.72|17.52|17.73|17.53|17.73|17.53|17.72|17.52|2
1651688380000|2022-05-04 18:19:40|17.74|17.54|17.74|17.54|17.74|17.54|17.74|17.54|1
1651688400000|2022-05-04 18:20:00|17.73|17.53|17.73|17.53|17.74|17.54|17.73|17.53|3
1651688420000|2022-05-04 18:20:20|17.72|17.52|17.71|17.51|17.72|17.52|17.71|17.51|2
1651688430000|2022-05-04 18:20:30|17.7|17.5|17.7|17.5|17.71|17.51|17.7|17.5|7
1651688440000|2022-05-04 18:20:40|17.69|17.49|17.69|17.49|17.69|17.49|17.69|17.49|1
1651688450000|2022-05-04 18:20:50|17.68|17.48|17.69|17.49|17.69|17.49|17.68|17.48|4
1651688460000|2022-05-04 18:21:00|17.68|17.48|17.68|17.48|17.69|17.49|17.68|17.48|3
1651688470000|2022-05-04 18:21:10|17.67|17.47|17.68|17.48|17.68|17.48|17.67|17.47|2
1651688480000|2022-05-04 18:21:20|17.67|17.47|17.66|17.46|17.67|17.47|17.66|17.46|6
1651688500000|2022-05-04 18:21:40|17.65|17.45|17.66|17.46|17.66|17.46|17.65|17.45|2
1651688510000|2022-05-04 18:21:50|17.67|17.47|17.66|17.46|17.67|17.47|17.66|17.46|2
1651688520000|2022-05-04 18:22:00|17.67|17.47|17.67|17.47|17.67|17.47|17.66|17.46|3
1651688530000|2022-05-04 18:22:10|17.68|17.48|17.66|17.46|17.68|17.48|17.66|17.46|5
1651688540000|2022-05-04 18:22:20|17.67|17.47|17.67|17.47|17.67|17.47|17.67|17.47|1
1651688550000|2022-05-04 18:22:30|17.66|17.46|17.67|17.47|17.67|17.47|17.66|17.46|2
1651688560000|2022-05-04 18:22:40|17.68|17.48|17.68|17.48|17.69|17.49|17.68|17.48|5
1651688570000|2022-05-04 18:22:50|17.67|17.47|17.68|17.48|17.68|17.48|17.67|17.47|6
1651688580000|2022-05-04 18:23:00|17.67|17.47|17.68|17.48|17.68|17.48|17.67|17.47|8
1651688590000|2022-05-04 18:23:10|17.69|17.49|17.69|17.49|17.69|17.49|17.68|17.48|3
1651688600000|2022-05-04 18:23:20|17.68|17.48|17.69|17.49|17.69|17.49|17.68|17.48|4
1651688630000|2022-05-04 18:23:50|17.7|17.5|17.72|17.52|17.72|17.52|17.69|17.49|5
1651688640000|2022-05-04 18:24:00|17.71|17.51|17.73|17.53|17.73|17.53|17.71|17.51|3
1651688650000|2022-05-04 18:24:10|17.74|17.54|17.74|17.54|17.74|17.54|17.73|17.53|3
1651688660000|2022-05-04 18:24:20|17.73|17.53|17.73|17.53|17.73|17.53|17.73|17.53|1
1651688670000|2022-05-04 18:24:30|17.74|17.54|17.74|17.54|17.74|17.54|17.74|17.54|1
1651688720000|2022-05-04 18:25:20|17.73|17.53|17.74|17.54|17.74|17.54|17.73|17.53|2
1651688750000|2022-05-04 18:25:50|17.75|17.55|17.75|17.55|17.75|17.55|17.74|17.54|5
1651688770000|2022-05-04 18:26:10|17.76|17.56|17.76|17.56|17.76|17.56|17.76|17.56|1
1651688780000|2022-05-04 18:26:20|17.75|17.55|17.77|17.57|17.77|17.57|17.75|17.55|7
1651688800000|2022-05-04 18:26:40|17.78|17.58|17.78|17.58|17.78|17.58|17.77|17.57|5
1651688810000|2022-05-04 18:26:50|17.79|17.59|17.79|17.59|17.79|17.59|17.78|17.58|5
1651688850000|2022-05-04 18:27:30|17.8|17.6|17.81|17.61|17.82|17.62|17.8|17.6|4
1651688860000|2022-05-04 18:27:40|17.82|17.62|17.83|17.63|17.83|17.63|17.81|17.61|4
1651688870000|2022-05-04 18:27:50|17.84|17.64|17.83|17.63|17.84|17.64|17.83|17.63|2
1651688880000|2022-05-04 18:28:00|17.82|17.62|17.83|17.63|17.84|17.64|17.82|17.62|8
1651688890000|2022-05-04 18:28:10|17.82|17.62|17.82|17.62|17.82|17.62|17.82|17.62|1
1651688900000|2022-05-04 18:28:20|17.83|17.63|17.82|17.62|17.83|17.63|17.82|17.62|8
1651688910000|2022-05-04 18:28:30|17.81|17.61|17.82|17.62|17.82|17.62|17.81|17.61|12
1651688940000|2022-05-04 18:29:00|17.83|17.63|17.83|17.63|17.84|17.64|17.83|17.63|5
1651688950000|2022-05-04 18:29:10|17.82|17.62|17.82|17.62|17.83|17.63|17.82|17.62|11
1651688960000|2022-05-04 18:29:20|17.83|17.63|17.81|17.61|17.83|17.63|17.81|17.61|5
1651688970000|2022-05-04 18:29:30|17.82|17.62|17.81|17.61|17.82|17.62|17.81|17.61|10
1651688980000|2022-05-04 18:29:40|17.82|17.62|17.82|17.62|17.82|17.62|17.82|17.62|1
1651688990000|2022-05-04 18:29:50|17.81|17.61|17.82|17.62|17.82|17.62|17.81|17.61|6
1651689000000|2022-05-04 18:30:00|17.81|17.61|17.84|17.64|17.84|17.64|17.81|17.61|6
1651689010000|2022-05-04 18:30:10|17.83|17.63|17.82|17.62|17.83|17.63|17.82|17.62|4
1651689020000|2022-05-04 18:30:20|17.81|17.61|17.81|17.61|17.81|17.61|17.81|17.61|1
1651689030000|2022-05-04 18:30:30|17.8|17.6|17.79|17.59|17.8|17.6|17.78|17.58|4
1651689040000|2022-05-04 18:30:40|17.78|17.58|17.75|17.55|17.79|17.59|17.75|17.55|6
1651689050000|2022-05-04 18:30:50|17.76|17.56|17.76|17.56|17.76|17.56|17.74|17.54|11
1651689060000|2022-05-04 18:31:00|17.77|17.57|17.77|17.57|17.77|17.57|17.76|17.56|3
1651689070000|2022-05-04 18:31:10|17.78|17.58|17.77|17.57|17.78|17.58|17.77|17.57|2
1651689080000|2022-05-04 18:31:20|17.76|17.56|17.76|17.56|17.76|17.56|17.75|17.55|5
1651689090000|2022-05-04 18:31:30|17.77|17.57|17.74|17.54|17.77|17.57|17.74|17.54|8
1651689100000|2022-05-04 18:31:40|17.75|17.55|17.76|17.56|17.76|17.56|17.75|17.55|10
1651689110000|2022-05-04 18:31:50|17.75|17.55|17.75|17.55|17.75|17.55|17.75|17.55|1
1651689120000|2022-05-04 18:32:00|17.74|17.54|17.74|17.54|17.74|17.54|17.74|17.54|1
1651689130000|2022-05-04 18:32:10|17.75|17.55|17.75|17.55|17.76|17.56|17.74|17.54|9
1651689140000|2022-05-04 18:32:20|17.74|17.54|17.74|17.54|17.75|17.55|17.74|17.54|3
1651689150000|2022-05-04 18:32:30|17.75|17.55|17.75|17.55|17.75|17.55|17.74|17.54|7
1651689160000|2022-05-04 18:32:40|17.74|17.54|17.75|17.55|17.75|17.55|17.74|17.54|6
1651689170000|2022-05-04 18:32:50|17.76|17.56|17.77|17.57|17.78|17.58|17.75|17.55|6
1651689180000|2022-05-04 18:33:00|17.76|17.56|17.76|17.56|17.77|17.57|17.76|17.56|7
1651689190000|2022-05-04 18:33:10|17.75|17.55|17.75|17.55|17.76|17.56|17.75|17.55|3
1651689200000|2022-05-04 18:33:20|17.74|17.54|17.75|17.55|17.75|17.55|17.74|17.54|6
1651689210000|2022-05-04 18:33:30|17.74|17.54|17.75|17.55|17.75|17.55|17.74|17.54|4
1651689220000|2022-05-04 18:33:40|17.74|17.54|17.73|17.53|17.74|17.54|17.73|17.53|6
1651689230000|2022-05-04 18:33:50|17.74|17.54|17.73|17.53|17.74|17.54|17.73|17.53|2
1651689240000|2022-05-04 18:34:00|17.72|17.52|17.72|17.52|17.73|17.53|17.72|17.52|3
1651689250000|2022-05-04 18:34:10|17.71|17.51|17.71|17.51|17.71|17.51|17.71|17.51|1
1651689260000|2022-05-04 18:34:20|17.7|17.5|17.7|17.5|17.7|17.5|17.69|17.49|5
1651689270000|2022-05-04 18:34:30|17.69|17.49|17.69|17.49|17.7|17.5|17.69|17.49|3
1651689280000|2022-05-04 18:34:40|17.7|17.5|17.71|17.51|17.71|17.51|17.7|17.5|16
1651689290000|2022-05-04 18:34:50|17.7|17.5|17.71|17.51|17.72|17.52|17.7|17.5|6
1651689300000|2022-05-04 18:35:00|17.7|17.5|17.7|17.5|17.71|17.51|17.69|17.49|9
1651689310000|2022-05-04 18:35:10|17.69|17.49|17.68|17.48|17.69|17.49|17.68|17.48|8
1651689320000|2022-05-04 18:35:20|17.67|17.47|17.7|17.5|17.7|17.5|17.67|17.47|4
1651689330000|2022-05-04 18:35:30|17.71|17.51|17.71|17.51|17.71|17.51|17.7|17.5|13
1651689340000|2022-05-04 18:35:40|17.7|17.5|17.72|17.52|17.72|17.52|17.7|17.5|9
1651689350000|2022-05-04 18:35:50|17.73|17.53|17.72|17.52|17.73|17.53|17.72|17.52|8
1651689360000|2022-05-04 18:36:00|17.71|17.51|17.72|17.52|17.72|17.52|17.7|17.5|6
1651689370000|2022-05-04 18:36:10|17.71|17.51|17.71|17.51|17.72|17.52|17.71|17.51|3
1651689390000|2022-05-04 18:36:30|17.72|17.52|17.72|17.52|17.73|17.53|17.72|17.52|3
1651689400000|2022-05-04 18:36:40|17.73|17.53|17.74|17.54|17.76|17.56|17.73|17.53|8
1651689420000|2022-05-04 18:37:00|17.75|17.55|17.74|17.54|17.75|17.55|17.74|17.54|4
1651689430000|2022-05-04 18:37:10|17.73|17.53|17.72|17.52|17.73|17.53|17.71|17.51|6
1651689440000|2022-05-04 18:37:20|17.71|17.51|17.72|17.52|17.72|17.52|17.7|17.5|6
1651689450000|2022-05-04 18:37:30|17.73|17.53|17.72|17.52|17.73|17.53|17.71|17.51|14
1651689460000|2022-05-04 18:37:40|17.73|17.53|17.74|17.54|17.74|17.54|17.73|17.53|6
1651689470000|2022-05-04 18:37:50|17.73|17.53|17.74|17.54|17.74|17.54|17.73|17.53|4
1651689490000|2022-05-04 18:38:10|17.73|17.53|17.73|17.53|17.73|17.53|17.73|17.53|1
1651689500000|2022-05-04 18:38:20|17.74|17.54|17.74|17.54|17.74|17.54|17.74|17.54|1
1651689510000|2022-05-04 18:38:30|17.75|17.55|17.76|17.56|17.76|17.56|17.75|17.55|6
1651689520000|2022-05-04 18:38:40|17.75|17.55|17.75|17.55|17.76|17.56|17.75|17.55|13
1651689530000|2022-05-04 18:38:50|17.76|17.56|17.74|17.54|17.76|17.56|17.74|17.54|9
1651689540000|2022-05-04 18:39:00|17.75|17.55|17.75|17.55|17.76|17.56|17.74|17.54|7
1651689550000|2022-05-04 18:39:10|17.76|17.56|17.76|17.56|17.77|17.57|17.76|17.56|3
1651689560000|2022-05-04 18:39:20|17.77|17.57|17.76|17.56|17.77|17.57|17.76|17.56|2
1651689570000|2022-05-04 18:39:30|17.77|17.57|17.76|17.56|17.77|17.57|17.75|17.55|12
1651689590000|2022-05-04 18:39:50|17.77|17.57|17.78|17.58|17.78|17.58|17.77|17.57|4
1651689600000|2022-05-04 18:40:00|17.77|17.57|17.77|17.57|17.77|17.57|17.76|17.56|7
1651689610000|2022-05-04 18:40:10|17.76|17.56|17.77|17.57|17.77|17.57|17.76|17.56|6
1651689620000|2022-05-04 18:40:20|17.78|17.58|17.77|17.57|17.78|17.58|17.77|17.57|4
1651689630000|2022-05-04 18:40:30|17.76|17.56|17.77|17.57|17.77|17.57|17.76|17.56|4
1651689660000|2022-05-04 18:41:00|17.78|17.58|17.78|17.58|17.78|17.58|17.78|17.58|1
1651689670000|2022-05-04 18:41:10|17.79|17.59|17.78|17.58|17.79|17.59|17.78|17.58|4
1651689680000|2022-05-04 18:41:20|17.79|17.59|17.79|17.59|17.79|17.59|17.78|17.58|5
1651689690000|2022-05-04 18:41:30|17.8|17.6|17.8|17.6|17.81|17.61|17.8|17.6|3
1651689700000|2022-05-04 18:41:40|17.81|17.61|17.8|17.6|17.81|17.61|17.8|17.6|12
1651689710000|2022-05-04 18:41:50|17.81|17.61|17.82|17.62|17.82|17.62|17.8|17.6|16
1651689720000|2022-05-04 18:42:00|17.83|17.63|17.83|17.63|17.83|17.63|17.82|17.62|11
1651689730000|2022-05-04 18:42:10|17.82|17.62|17.82|17.62|17.83|17.63|17.82|17.62|7
1651689740000|2022-05-04 18:42:20|17.81|17.61|17.82|17.62|17.82|17.62|17.81|17.61|6
1651689750000|2022-05-04 18:42:30|17.81|17.61|17.81|17.61|17.82|17.62|17.81|17.61|5
1651689760000|2022-05-04 18:42:40|17.8|17.6|17.8|17.6|17.81|17.61|17.8|17.6|5
1651689770000|2022-05-04 18:42:50|17.81|17.61|17.8|17.6|17.81|17.61|17.8|17.6|2
1651689780000|2022-05-04 18:43:00|17.81|17.61|17.8|17.6|17.81|17.61|17.8|17.6|4
1651689790000|2022-05-04 18:43:10|17.81|17.61|17.8|17.6|17.81|17.61|17.8|17.6|2
1651689800000|2022-05-04 18:43:20|17.79|17.59|17.79|17.59|17.79|17.59|17.79|17.59|1
1651689810000|2022-05-04 18:43:30|17.8|17.6|17.82|17.62|17.82|17.62|17.8|17.6|3
1651689820000|2022-05-04 18:43:40|17.83|17.63|17.83|17.63|17.83|17.63|17.82|17.62|3
1651689830000|2022-05-04 18:43:50|17.84|17.64|17.84|17.64|17.85|17.65|17.83|17.63|9
1651689840000|2022-05-04 18:44:00|17.83|17.63|17.84|17.64|17.85|17.65|17.83|17.63|6
1651689850000|2022-05-04 18:44:10|17.85|17.65|17.85|17.65|17.86|17.66|17.84|17.64|13
1651689860000|2022-05-04 18:44:20|17.86|17.66|17.88|17.68|17.88|17.68|17.86|17.66|7
1651689870000|2022-05-04 18:44:30|17.89|17.69|17.95|17.75|17.95|17.75|17.89|17.69|8
1651689880000|2022-05-04 18:44:40|17.94|17.74|17.92|17.72|17.95|17.75|17.92|17.72|11
1651689890000|2022-05-04 18:44:50|17.91|17.71|17.93|17.73|17.93|17.73|17.91|17.71|11
1651689900000|2022-05-04 18:45:00|17.92|17.72|17.93|17.73|17.94|17.74|17.92|17.72|6
1651689910000|2022-05-04 18:45:10|17.94|17.74|17.94|17.74|17.94|17.74|17.93|17.73|3
1651689920000|2022-05-04 18:45:20|17.93|17.73|17.94|17.74|17.94|17.74|17.93|17.73|6
1651689930000|2022-05-04 18:45:30|17.95|17.75|17.95|17.75|17.96|17.76|17.95|17.75|5
1651689940000|2022-05-04 18:45:40|17.94|17.74|17.94|17.74|17.94|17.74|17.94|17.74|1
1651689950000|2022-05-04 18:45:50|17.95|17.75|17.95|17.75|17.96|17.76|17.94|17.74|11
1651689960000|2022-05-04 18:46:00|17.96|17.76|17.95|17.75|17.96|17.76|17.95|17.75|6
1651689970000|2022-05-04 18:46:10|17.96|17.76|17.96|17.76|17.97|17.77|17.95|17.75|13
1651689980000|2022-05-04 18:46:20|17.97|17.77|17.98|17.78|17.98|17.78|17.97|17.77|10
1651689990000|2022-05-04 18:46:30|17.97|17.77|17.97|17.77|17.97|17.77|17.97|17.77|1
1651690000000|2022-05-04 18:46:40|17.98|17.78|17.97|17.77|17.98|17.78|17.97|17.77|2
1651690010000|2022-05-04 18:46:50|17.98|17.78|17.98|17.78|17.99|17.79|17.97|17.77|11
1651690020000|2022-05-04 18:47:00|17.99|17.79|17.99|17.79|17.99|17.79|17.98|17.78|7
1651690030000|2022-05-04 18:47:10|18|17.8|17.98|17.78|18|17.8|17.98|17.78|9
1651690040000|2022-05-04 18:47:20|17.99|17.79|17.96|17.76|17.99|17.79|17.96|17.76|6
1651690050000|2022-05-04 18:47:30|17.97|17.77|17.97|17.77|17.97|17.77|17.96|17.76|5
1651690060000|2022-05-04 18:47:40|17.98|17.78|17.99|17.79|17.99|17.79|17.97|17.77|4
1651690070000|2022-05-04 18:47:50|17.98|17.78|17.98|17.78|17.98|17.78|17.98|17.78|1
1651690090000|2022-05-04 18:48:10|17.97|17.77|17.98|17.78|17.98|17.78|17.97|17.77|2
1651690100000|2022-05-04 18:48:20|17.97|17.77|17.99|17.79|17.99|17.79|17.97|17.77|7
1651690110000|2022-05-04 18:48:30|18|17.8|18|17.8|18|17.8|18|17.8|1
1651690120000|2022-05-04 18:48:40|18.01|17.81|18.03|17.83|18.03|17.83|18.01|17.81|5
1651690130000|2022-05-04 18:48:50|18.02|17.82|18.04|17.84|18.04|17.84|18.02|17.82|5
1651690140000|2022-05-04 18:49:00|18.05|17.85|18.05|17.85|18.05|17.85|18.04|17.84|3
1651690150000|2022-05-04 18:49:10|18.04|17.84|18.05|17.85|18.05|17.85|18.04|17.84|4
1651690160000|2022-05-04 18:49:20|18.06|17.86|18.09|17.89|18.09|17.89|18.06|17.86|12
1651690170000|2022-05-04 18:49:30|18.1|17.9|18.09|17.89|18.11|17.91|18.09|17.89|6
1651690180000|2022-05-04 18:49:40|18.08|17.88|18.1|17.9|18.1|17.9|18.08|17.88|7
1651690190000|2022-05-04 18:49:50|18.09|17.89|18.09|17.89|18.1|17.9|18.09|17.89|7
1651690200000|2022-05-04 18:50:00|18.1|17.9|18.13|17.93|18.13|17.93|18.09|17.89|10
1651690220000|2022-05-04 18:50:20|18.14|17.94|18.15|17.95|18.15|17.95|18.14|17.94|2
1651690230000|2022-05-04 18:50:30|18.14|17.94|18.14|17.94|18.15|17.95|18.14|17.94|7
1651690240000|2022-05-04 18:50:40|18.13|17.93|18.12|17.92|18.14|17.94|18.11|17.91|6
1651690250000|2022-05-04 18:50:50|18.11|17.91|18.08|17.88|18.11|17.91|18.07|17.87|10
1651690260000|2022-05-04 18:51:00|18.07|17.87|18.08|17.88|18.08|17.88|18.06|17.86|4
1651690270000|2022-05-04 18:51:10|18.07|17.87|18.09|17.89|18.09|17.89|18.07|17.87|11
1651690280000|2022-05-04 18:51:20|18.08|17.88|18.09|17.89|18.09|17.89|18.08|17.88|8
1651690290000|2022-05-04 18:51:30|18.1|17.9|18.1|17.9|18.1|17.9|18.1|17.9|1
1651690300000|2022-05-04 18:51:40|18.11|17.91|18.11|17.91|18.11|17.91|18.11|17.91|1
1651690310000|2022-05-04 18:51:50|18.1|17.9|18.11|17.91|18.11|17.91|18.1|17.9|8
1651690320000|2022-05-04 18:52:00|18.1|17.9|18.11|17.91|18.11|17.91|18.1|17.9|8
1651690330000|2022-05-04 18:52:10|18.1|17.9|18.12|17.92|18.12|17.92|18.09|17.89|5
1651690340000|2022-05-04 18:52:20|18.13|17.93|18.13|17.93|18.14|17.94|18.12|17.92|11
1651690350000|2022-05-04 18:52:30|18.14|17.94|18.12|17.92|18.14|17.94|18.12|17.92|9
1651690360000|2022-05-04 18:52:40|18.11|17.91|18.11|17.91|18.12|17.92|18.11|17.91|3
1651690370000|2022-05-04 18:52:50|18.1|17.9|18.08|17.88|18.1|17.9|18.08|17.88|7
1651690380000|2022-05-04 18:53:00|18.07|17.87|18.08|17.88|18.08|17.88|18.07|17.87|8
1651690390000|2022-05-04 18:53:10|18.09|17.89|18.1|17.9|18.1|17.9|18.09|17.89|4
1651690410000|2022-05-04 18:53:30|18.11|17.91|18.12|17.92|18.12|17.92|18.11|17.91|10
1651690420000|2022-05-04 18:53:40|18.13|17.93|18.14|17.94|18.14|17.94|18.12|17.92|8
1651690440000|2022-05-04 18:54:00|18.15|17.95|18.18|17.98|18.18|17.98|18.15|17.95|8
1651690450000|2022-05-04 18:54:10|18.17|17.97|18.18|17.98|18.19|17.99|18.17|17.97|12
1651690460000|2022-05-04 18:54:20|18.17|17.97|18.14|17.94|18.17|17.97|18.14|17.94|10
1651690470000|2022-05-04 18:54:30|18.15|17.95|18.16|17.96|18.16|17.96|18.14|17.94|6
1651690480000|2022-05-04 18:54:40|18.15|17.95|18.15|17.95|18.16|17.96|18.14|17.94|5
1651690490000|2022-05-04 18:54:50|18.16|17.96|18.16|17.96|18.16|17.96|18.15|17.95|5
1651690500000|2022-05-04 18:55:00|18.15|17.95|18.15|17.95|18.15|17.95|18.15|17.95|1
1651690510000|2022-05-04 18:55:10|18.14|17.94|18.13|17.93|18.14|17.94|18.12|17.92|8
1651690520000|2022-05-04 18:55:20|18.14|17.94|18.16|17.96|18.16|17.96|18.14|17.94|13
1651690540000|2022-05-04 18:55:40|18.17|17.97|18.17|17.97|18.17|17.97|18.16|17.96|9
1651690550000|2022-05-04 18:55:50|18.18|17.98|18.17|17.97|18.18|17.98|18.17|17.97|4
1651690560000|2022-05-04 18:56:00|18.18|17.98|18.16|17.96|18.18|17.98|18.15|17.95|7
1651690570000|2022-05-04 18:56:10|18.15|17.95|18.16|17.96|18.17|17.97|18.15|17.95|4
1651690580000|2022-05-04 18:56:20|18.17|17.97|18.16|17.96|18.17|17.97|18.16|17.96|2
1651690590000|2022-05-04 18:56:30|18.15|17.95|18.16|17.96|18.16|17.96|18.15|17.95|4
1651690600000|2022-05-04 18:56:40|18.15|17.95|18.15|17.95|18.16|17.96|18.15|17.95|3
1651690610000|2022-05-04 18:56:50|18.14|17.94|18.15|17.95|18.15|17.95|18.14|17.94|2
1651690620000|2022-05-04 18:57:00|18.14|17.94|18.13|17.93|18.14|17.94|18.13|17.93|4
1651690630000|2022-05-04 18:57:10|18.12|17.92|18.11|17.91|18.12|17.92|18.11|17.91|2
1651690640000|2022-05-04 18:57:20|18.1|17.9|18.11|17.91|18.11|17.91|18.1|17.9|4
1651690650000|2022-05-04 18:57:30|18.1|17.9|18.1|17.9|18.1|17.9|18.1|17.9|1
1651690660000|2022-05-04 18:57:40|18.11|17.91|18.1|17.9|18.11|17.91|18.1|17.9|2
1651690670000|2022-05-04 18:57:50|18.09|17.89|18.1|17.9|18.1|17.9|18.09|17.89|6
1651690680000|2022-05-04 18:58:00|18.11|17.91|18.1|17.9|18.11|17.91|18.1|17.9|4
1651690690000|2022-05-04 18:58:10|18.11|17.91|18.11|17.91|18.11|17.91|18.1|17.9|3
1651690700000|2022-05-04 18:58:20|18.1|17.9|18.1|17.9|18.1|17.9|18.1|17.9|1
1651690720000|2022-05-04 18:58:40|18.09|17.89|18.1|17.9|18.1|17.9|18.09|17.89|6
1651690730000|2022-05-04 18:58:50|18.09|17.89|18.09|17.89|18.09|17.89|18.09|17.89|1
1651690740000|2022-05-04 18:59:00|18.1|17.9|18.09|17.89|18.1|17.9|18.09|17.89|10
1651690760000|2022-05-04 18:59:20|18.1|17.9|18.09|17.89|18.1|17.9|18.09|17.89|4
1651690770000|2022-05-04 18:59:30|18.1|17.9|18.11|17.91|18.11|17.91|18.09|17.89|4
1651690780000|2022-05-04 18:59:40|18.1|17.9|18.09|17.89|18.1|17.9|18.09|17.89|2
1651690790000|2022-05-04 18:59:50|18.08|17.88|18.1|17.9|18.1|17.9|18.08|17.88|3
1651690800000|2022-05-04 19:00:00|18.11|17.91|18.13|17.93|18.13|17.93|18.11|17.91|5
1651690810000|2022-05-04 19:00:10|18.14|17.94|18.14|17.94|18.14|17.94|18.13|17.93|7
1651690820000|2022-05-04 19:00:20|18.15|17.95|18.14|17.94|18.17|17.97|18.14|17.94|6
1651690830000|2022-05-04 19:00:30|18.15|17.95|18.15|17.95|18.15|17.95|18.14|17.94|3
1651690840000|2022-05-04 19:00:40|18.14|17.94|18.14|17.94|18.15|17.95|18.14|17.94|11
1651690850000|2022-05-04 19:00:50|18.15|17.95|18.15|17.95|18.15|17.95|18.14|17.94|5
1651690860000|2022-05-04 19:01:00|18.14|17.94|18.15|17.95|18.15|17.95|18.14|17.94|8
1651690870000|2022-05-04 19:01:10|18.14|17.94|18.15|17.95|18.15|17.95|18.14|17.94|10
1651690880000|2022-05-04 19:01:20|18.14|17.94|18.15|17.95|18.15|17.95|18.14|17.94|2
1651690890000|2022-05-04 19:01:30|18.16|17.96|18.17|17.97|18.17|17.97|18.16|17.96|2
1651690900000|2022-05-04 19:01:40|18.16|17.96|18.16|17.96|18.17|17.97|18.16|17.96|5
1651690910000|2022-05-04 19:01:50|18.15|17.95|18.15|17.95|18.15|17.95|18.14|17.94|3
1651690920000|2022-05-04 19:02:00|18.14|17.94|18.13|17.93|18.15|17.95|18.12|17.92|14
1651690930000|2022-05-04 19:02:10|18.12|17.92|18.15|17.95|18.15|17.95|18.12|17.92|6
1651690950000|2022-05-04 19:02:30|18.16|17.96|18.14|17.94|18.16|17.96|18.14|17.94|5
1651690960000|2022-05-04 19:02:40|18.15|17.95|18.14|17.94|18.15|17.95|18.14|17.94|4
1651690970000|2022-05-04 19:02:50|18.15|17.95|18.15|17.95|18.15|17.95|18.15|17.95|1
1651690990000|2022-05-04 19:03:10|18.14|17.94|18.13|17.93|18.14|17.94|18.12|17.92|4
1651691000000|2022-05-04 19:03:20|18.12|17.92|18.12|17.92|18.13|17.93|18.12|17.92|5
1651691010000|2022-05-04 19:03:30|18.13|17.93|18.11|17.91|18.13|17.93|18.11|17.91|5
1651691020000|2022-05-04 19:03:40|18.1|17.9|18.11|17.91|18.11|17.91|18.1|17.9|4
1651691030000|2022-05-04 19:03:50|18.12|17.92|18.11|17.91|18.12|17.92|18.11|17.91|4
1651691040000|2022-05-04 19:04:00|18.12|17.92|18.12|17.92|18.13|17.93|18.12|17.92|5
1651691050000|2022-05-04 19:04:10|18.11|17.91|18.12|17.92|18.12|17.92|18.11|17.91|2
1651691060000|2022-05-04 19:04:20|18.11|17.91|18.12|17.92|18.12|17.92|18.11|17.91|2
1651691070000|2022-05-04 19:04:30|18.13|17.93|18.12|17.92|18.13|17.93|18.12|17.92|4
1651691080000|2022-05-04 19:04:40|18.13|17.93|18.13|17.93|18.13|17.93|18.12|17.92|5
1651691090000|2022-05-04 19:04:50|18.12|17.92|18.14|17.94|18.14|17.94|18.12|17.92|3
1651691100000|2022-05-04 19:05:00|18.15|17.95|18.15|17.95|18.15|17.95|18.15|17.95|1
1651691110000|2022-05-04 19:05:10|18.14|17.94|18.15|17.95|18.15|17.95|18.14|17.94|8
1651691130000|2022-05-04 19:05:30|18.16|17.96|18.15|17.95|18.16|17.96|18.15|17.95|2
1651691140000|2022-05-04 19:05:40|18.16|17.96|18.16|17.96|18.16|17.96|18.16|17.96|1
1651691160000|2022-05-04 19:06:00|18.17|17.97|18.18|17.98|18.19|17.99|18.17|17.97|6
1651691170000|2022-05-04 19:06:10|18.19|17.99|18.18|17.98|18.19|17.99|18.18|17.98|4
1651691180000|2022-05-04 19:06:20|18.17|17.97|18.18|17.98|18.19|17.99|18.17|17.97|10
1651691190000|2022-05-04 19:06:30|18.19|17.99|18.19|17.99|18.19|17.99|18.18|17.98|7
1651691200000|2022-05-04 19:06:40|18.2|18|18.19|17.99|18.2|18|18.19|17.99|8
1651691210000|2022-05-04 19:06:50|18.2|18|18.17|17.97|18.2|18|18.17|17.97|12
1651691220000|2022-05-04 19:07:00|18.18|17.98|18.18|17.98|18.18|17.98|18.17|17.97|5
1651691230000|2022-05-04 19:07:10|18.17|17.97|18.18|17.98|18.18|17.98|18.17|17.97|12
1651691240000|2022-05-04 19:07:20|18.19|17.99|18.19|17.99|18.19|17.99|18.19|17.99|1
1651691250000|2022-05-04 19:07:30|18.18|17.98|18.19|17.99|18.19|17.99|18.18|17.98|4
1651691270000|2022-05-04 19:07:50|18.18|17.98|18.19|17.99|18.19|17.99|18.18|17.98|2
1651691280000|2022-05-04 19:08:00|18.2|18|18.2|18|18.21|18.01|18.19|17.99|7
1651691290000|2022-05-04 19:08:10|18.19|17.99|18.2|18|18.21|18.01|18.19|17.99|6
1651691300000|2022-05-04 19:08:20|18.21|18.01|18.23|18.03|18.23|18.03|18.2|18|11
1651691310000|2022-05-04 19:08:30|18.24|18.04|18.25|18.05|18.26|18.06|18.24|18.04|10
1651691320000|2022-05-04 19:08:40|18.24|18.04|18.25|18.05|18.25|18.05|18.24|18.04|2
1651691330000|2022-05-04 19:08:50|18.26|18.06|18.25|18.05|18.26|18.06|18.25|18.05|10
1651691340000|2022-05-04 19:09:00|18.26|18.06|18.26|18.06|18.26|18.06|18.25|18.05|7
1651691350000|2022-05-04 19:09:10|18.25|18.05|18.26|18.06|18.26|18.06|18.25|18.05|2
1651691360000|2022-05-04 19:09:20|18.27|18.07|18.28|18.08|18.28|18.08|18.26|18.06|8
1651691370000|2022-05-04 19:09:30|18.27|18.07|18.29|18.09|18.29|18.09|18.27|18.07|9
1651691380000|2022-05-04 19:09:40|18.28|18.08|18.29|18.09|18.31|18.11|18.28|18.08|16
1651691400000|2022-05-04 19:10:00|18.3|18.1|18.3|18.1|18.31|18.11|18.3|18.1|9
1651691410000|2022-05-04 19:10:10|18.31|18.11|18.32|18.12|18.32|18.12|18.3|18.1|4
1651691420000|2022-05-04 19:10:20|18.33|18.13|18.35|18.15|18.35|18.15|18.33|18.13|3
1651691430000|2022-05-04 19:10:30|18.36|18.16|18.37|18.17|18.37|18.17|18.35|18.15|4
1651691440000|2022-05-04 19:10:40|18.38|18.18|18.37|18.17|18.38|18.18|18.37|18.17|4
1651691450000|2022-05-04 19:10:50|18.38|18.18|18.37|18.17|18.39|18.19|18.37|18.17|4
1651691460000|2022-05-04 19:11:00|18.38|18.18|18.4|18.2|18.41|18.21|18.38|18.18|11
1651691470000|2022-05-04 19:11:10|18.41|18.21|18.41|18.21|18.42|18.22|18.4|18.2|5
1651691480000|2022-05-04 19:11:20|18.4|18.2|18.39|18.19|18.4|18.2|18.39|18.19|2
1651691490000|2022-05-04 19:11:30|18.4|18.2|18.4|18.2|18.41|18.21|18.39|18.19|5
1651691500000|2022-05-04 19:11:40|18.41|18.21|18.41|18.21|18.41|18.21|18.4|18.2|5
1651691510000|2022-05-04 19:11:50|18.42|18.22|18.43|18.23|18.43|18.23|18.42|18.22|2
1651691520000|2022-05-04 19:12:00|18.42|18.22|18.41|18.21|18.46|18.26|18.41|18.21|11
1651691530000|2022-05-04 19:12:10|18.42|18.22|18.45|18.25|18.45|18.25|18.41|18.21|6
1651691540000|2022-05-04 19:12:20|18.46|18.26|18.46|18.26|18.47|18.27|18.46|18.26|7
1651691550000|2022-05-04 19:12:30|18.47|18.27|18.54|18.34|18.54|18.34|18.47|18.27|10
1651691560000|2022-05-04 19:12:40|18.53|18.33|18.57|18.37|18.57|18.37|18.53|18.33|5
1651691570000|2022-05-04 19:12:50|18.56|18.36|18.54|18.34|18.57|18.37|18.54|18.34|13
1651691580000|2022-05-04 19:13:00|18.53|18.33|18.53|18.33|18.53|18.33|18.53|18.33|1
1651691590000|2022-05-04 19:13:10|18.52|18.32|18.52|18.32|18.52|18.32|18.52|18.32|1
1651691600000|2022-05-04 19:13:20|18.51|18.31|18.52|18.32|18.52|18.32|18.5|18.3|6
1651691610000|2022-05-04 19:13:30|18.51|18.31|18.52|18.32|18.52|18.32|18.51|18.31|6
1651691620000|2022-05-04 19:13:40|18.51|18.31|18.51|18.31|18.52|18.32|18.51|18.31|7
1651691630000|2022-05-04 19:13:50|18.52|18.32|18.51|18.31|18.52|18.32|18.51|18.31|4
1651691640000|2022-05-04 19:14:00|18.5|18.3|18.51|18.31|18.51|18.31|18.5|18.3|4
1651691650000|2022-05-04 19:14:10|18.5|18.3|18.49|18.29|18.5|18.3|18.48|18.28|4
1651691660000|2022-05-04 19:14:20|18.48|18.28|18.48|18.28|18.49|18.29|18.48|18.28|3
1651691670000|2022-05-04 19:14:30|18.47|18.27|18.46|18.26|18.47|18.27|18.46|18.26|4
1651691680000|2022-05-04 19:14:40|18.45|18.25|18.43|18.23|18.45|18.25|18.43|18.23|5
1651691690000|2022-05-04 19:14:50|18.42|18.22|18.44|18.24|18.44|18.24|18.42|18.22|5
1651691700000|2022-05-04 19:15:00|18.43|18.23|18.44|18.24|18.44|18.24|18.43|18.23|4
1651691710000|2022-05-04 19:15:10|18.43|18.23|18.42|18.22|18.44|18.24|18.42|18.22|4
1651691720000|2022-05-04 19:15:20|18.41|18.21|18.41|18.21|18.41|18.21|18.41|18.21|1
1651691730000|2022-05-04 19:15:30|18.42|18.22|18.42|18.22|18.42|18.22|18.41|18.21|7
1651691750000|2022-05-04 19:15:50|18.41|18.21|18.4|18.2|18.41|18.21|18.4|18.2|2
1651691760000|2022-05-04 19:16:00|18.41|18.21|18.41|18.21|18.41|18.21|18.4|18.2|7
1651691770000|2022-05-04 19:16:10|18.42|18.22|18.43|18.23|18.43|18.23|18.42|18.22|2
1651691780000|2022-05-04 19:16:20|18.42|18.22|18.44|18.24|18.44|18.24|18.42|18.22|9
1651691790000|2022-05-04 19:16:30|18.45|18.25|18.45|18.25|18.45|18.25|18.44|18.24|3
1651691800000|2022-05-04 19:16:40|18.44|18.24|18.46|18.26|18.46|18.26|18.43|18.23|7
1651691810000|2022-05-04 19:16:50|18.47|18.27|18.45|18.25|18.47|18.27|18.45|18.25|7
1651691820000|2022-05-04 19:17:00|18.44|18.24|18.44|18.24|18.44|18.24|18.44|18.24|1
1651691830000|2022-05-04 19:17:10|18.45|18.25|18.44|18.24|18.45|18.25|18.44|18.24|4
1651691840000|2022-05-04 19:17:20|18.43|18.23|18.44|18.24|18.44|18.24|18.43|18.23|2
1651691850000|2022-05-04 19:17:30|18.43|18.23|18.43|18.23|18.43|18.23|18.43|18.23|1
1651691860000|2022-05-04 19:17:40|18.44|18.24|18.46|18.26|18.46|18.26|18.44|18.24|5
1651691870000|2022-05-04 19:17:50|18.45|18.25|18.46|18.26|18.46|18.26|18.45|18.25|2
1651691880000|2022-05-04 19:18:00|18.45|18.25|18.46|18.26|18.46|18.26|18.45|18.25|4
1651691890000|2022-05-04 19:18:10|18.45|18.25|18.45|18.25|18.46|18.26|18.45|18.25|11
1651691900000|2022-05-04 19:18:20|18.44|18.24|18.43|18.23|18.44|18.24|18.43|18.23|4
1651691910000|2022-05-04 19:18:30|18.42|18.22|18.43|18.23|18.43|18.23|18.42|18.22|2
1651691920000|2022-05-04 19:18:40|18.42|18.22|18.41|18.21|18.43|18.23|18.41|18.21|4
1651691930000|2022-05-04 19:18:50|18.4|18.2|18.4|18.2|18.41|18.21|18.4|18.2|5
1651691940000|2022-05-04 19:19:00|18.39|18.19|18.38|18.18|18.4|18.2|18.38|18.18|6
1651691950000|2022-05-04 19:19:10|18.39|18.19|18.39|18.19|18.39|18.19|18.39|18.19|1
1651691960000|2022-05-04 19:19:20|18.4|18.2|18.39|18.19|18.4|18.2|18.39|18.19|2
1651691970000|2022-05-04 19:19:30|18.38|18.18|18.38|18.18|18.39|18.19|18.38|18.18|7
1651691980000|2022-05-04 19:19:40|18.39|18.19|18.38|18.18|18.39|18.19|18.38|18.18|10
1651691990000|2022-05-04 19:19:50|18.39|18.19|18.38|18.18|18.39|18.19|18.38|18.18|8
1651692000000|2022-05-04 19:20:00|18.39|18.19|18.39|18.19|18.39|18.19|18.38|18.18|3
1651692010000|2022-05-04 19:20:10|18.38|18.18|18.39|18.19|18.39|18.19|18.38|18.18|2
1651692020000|2022-05-04 19:20:20|18.4|18.2|18.39|18.19|18.4|18.2|18.39|18.19|6
1651692030000|2022-05-04 19:20:30|18.4|18.2|18.39|18.19|18.4|18.2|18.39|18.19|2
1651692040000|2022-05-04 19:20:40|18.4|18.2|18.39|18.19|18.4|18.2|18.39|18.19|2
1651692050000|2022-05-04 19:20:50|18.38|18.18|18.39|18.19|18.39|18.19|18.38|18.18|4
1651692060000|2022-05-04 19:21:00|18.4|18.2|18.4|18.2|18.4|18.2|18.39|18.19|9
1651692070000|2022-05-04 19:21:10|18.41|18.21|18.39|18.19|18.41|18.21|18.39|18.19|7
1651692090000|2022-05-04 19:21:30|18.4|18.2|18.39|18.19|18.4|18.2|18.39|18.19|6
1651692110000|2022-05-04 19:21:50|18.4|18.2|18.4|18.2|18.4|18.2|18.4|18.2|1
1651692130000|2022-05-04 19:22:10|18.41|18.21|18.42|18.22|18.42|18.22|18.4|18.2|8
1651692140000|2022-05-04 19:22:20|18.43|18.23|18.44|18.24|18.44|18.24|18.43|18.23|2
1651692160000|2022-05-04 19:22:40|18.45|18.25|18.45|18.25|18.45|18.25|18.45|18.25|1
1651692170000|2022-05-04 19:22:50|18.46|18.26|18.46|18.26|18.46|18.26|18.46|18.26|1
1651692180000|2022-05-04 19:23:00|18.47|18.27|18.49|18.29|18.49|18.29|18.47|18.27|3
1651692190000|2022-05-04 19:23:10|18.48|18.28|18.49|18.29|18.49|18.29|18.48|18.28|4
1651692200000|2022-05-04 19:23:20|18.48|18.28|18.48|18.28|18.48|18.28|18.48|18.28|1
1651692220000|2022-05-04 19:23:40|18.47|18.27|18.47|18.27|18.48|18.28|18.47|18.27|3
1651692230000|2022-05-04 19:23:50|18.48|18.28|18.47|18.27|18.48|18.28|18.47|18.27|6
1651692250000|2022-05-04 19:24:10|18.46|18.26|18.46|18.26|18.46|18.26|18.45|18.25|3
1651692260000|2022-05-04 19:24:20|18.47|18.27|18.45|18.25|18.47|18.27|18.45|18.25|7
1651692270000|2022-05-04 19:24:30|18.44|18.24|18.45|18.25|18.45|18.25|18.44|18.24|4
1651692280000|2022-05-04 19:24:40|18.44|18.24|18.45|18.25|18.45|18.25|18.44|18.24|4
1651692290000|2022-05-04 19:24:50|18.44|18.24|18.44|18.24|18.44|18.24|18.44|18.24|1
1651692300000|2022-05-04 19:25:00|18.45|18.25|18.45|18.25|18.45|18.25|18.45|18.25|1
1651692310000|2022-05-04 19:25:10|18.44|18.24|18.44|18.24|18.45|18.25|18.44|18.24|3
1651692330000|2022-05-04 19:25:30|18.43|18.23|18.43|18.23|18.43|18.23|18.43|18.23|1
1651692350000|2022-05-04 19:25:50|18.44|18.24|18.43|18.23|18.44|18.24|18.43|18.23|2
1651692360000|2022-05-04 19:26:00|18.44|18.24|18.45|18.25|18.45|18.25|18.43|18.23|6
1651692370000|2022-05-04 19:26:10|18.46|18.26|18.46|18.26|18.46|18.26|18.45|18.25|5
1651692390000|2022-05-04 19:26:30|18.47|18.27|18.47|18.27|18.47|18.27|18.46|18.26|5
1651692400000|2022-05-04 19:26:40|18.46|18.26|18.46|18.26|18.47|18.27|18.46|18.26|7
1651692410000|2022-05-04 19:26:50|18.47|18.27|18.46|18.26|18.47|18.27|18.46|18.26|4
1651692440000|2022-05-04 19:27:20|18.47|18.27|18.47|18.27|18.47|18.27|18.47|18.27|1
1651692480000|2022-05-04 19:28:00|18.48|18.28|18.48|18.28|18.48|18.28|18.48|18.28|1
1651692490000|2022-05-04 19:28:10|18.47|18.27|18.48|18.28|18.48|18.28|18.47|18.27|2
1651692500000|2022-05-04 19:28:20|18.49|18.29|18.49|18.29|18.49|18.29|18.49|18.29|1
1651692510000|2022-05-04 19:28:30|18.5|18.3|18.5|18.3|18.5|18.3|18.49|18.29|5
1651692520000|2022-05-04 19:28:40|18.51|18.31|18.51|18.31|18.51|18.31|18.51|18.31|1
1651692530000|2022-05-04 19:28:50|18.5|18.3|18.5|18.3|18.51|18.31|18.5|18.3|3
1651692550000|2022-05-04 19:29:10|18.49|18.29|18.5|18.3|18.5|18.3|18.49|18.29|8
1651692580000|2022-05-04 19:29:40|18.49|18.29|18.49|18.29|18.5|18.3|18.49|18.29|7
1651692590000|2022-05-04 19:29:50|18.48|18.28|18.48|18.28|18.48|18.28|18.48|18.28|1
1651692600000|2022-05-04 19:30:00|18.49|18.29|18.47|18.27|18.49|18.29|18.47|18.27|5
1651692610000|2022-05-04 19:30:10|18.46|18.26|18.47|18.27|18.47|18.27|18.46|18.26|6
1651692620000|2022-05-04 19:30:20|18.46|18.26|18.47|18.27|18.47|18.27|18.46|18.26|4
1651692630000|2022-05-04 19:30:30|18.46|18.26|18.46|18.26|18.46|18.26|18.45|18.25|3
1651692650000|2022-05-04 19:30:50|18.47|18.27|18.46|18.26|18.47|18.27|18.46|18.26|4
1651692660000|2022-05-04 19:31:00|18.47|18.27|18.47|18.27|18.47|18.27|18.47|18.27|1
1651692670000|2022-05-04 19:31:10|18.48|18.28|18.49|18.29|18.49|18.29|18.47|18.27|4
1651692680000|2022-05-04 19:31:20|18.48|18.28|18.47|18.27|18.48|18.28|18.47|18.27|2
1651692690000|2022-05-04 19:31:30|18.46|18.26|18.47|18.27|18.47|18.27|18.46|18.26|2
1651692740000|2022-05-04 19:32:20|18.48|18.28|18.48|18.28|18.48|18.28|18.47|18.27|3
1651692770000|2022-05-04 19:32:50|18.47|18.27|18.48|18.28|18.48|18.28|18.47|18.27|4
1651692780000|2022-05-04 19:33:00|18.47|18.27|18.47|18.27|18.48|18.28|18.47|18.27|3
1651692790000|2022-05-04 19:33:10|18.46|18.26|18.46|18.26|18.47|18.27|18.46|18.26|3
1651692810000|2022-05-04 19:33:30|18.45|18.25|18.46|18.26|18.46|18.26|18.45|18.25|2
1651692820000|2022-05-04 19:33:40|18.47|18.27|18.47|18.27|18.47|18.27|18.47|18.27|1
1651692870000|2022-05-04 19:34:30|18.46|18.26|18.46|18.26|18.47|18.27|18.46|18.26|3
1651692880000|2022-05-04 19:34:40|18.47|18.27|18.46|18.26|18.47|18.27|18.46|18.26|4
1651692950000|2022-05-04 19:35:50|18.47|18.27|18.48|18.28|18.48|18.28|18.47|18.27|4
1651692970000|2022-05-04 19:36:10|18.47|18.27|18.47|18.27|18.47|18.27|18.47|18.27|1
1651692990000|2022-05-04 19:36:30|18.48|18.28|18.47|18.27|18.48|18.28|18.47|18.27|2
1651693000000|2022-05-04 19:36:40|18.48|18.28|18.48|18.28|18.48|18.28|18.47|18.27|3
1651693020000|2022-05-04 19:37:00|18.47|18.27|18.48|18.28|18.48|18.28|18.47|18.27|2
1651693030000|2022-05-04 19:37:10|18.49|18.29|18.49|18.29|18.49|18.29|18.49|18.29|1
1651693040000|2022-05-04 19:37:20|18.48|18.28|18.48|18.28|18.48|18.28|18.48|18.28|1
1651693050000|2022-05-04 19:37:30|18.49|18.29|18.48|18.28|18.49|18.29|18.48|18.28|4
1651693090000|2022-05-04 19:38:10|18.47|18.27|18.48|18.28|18.48|18.28|18.47|18.27|2
1651693100000|2022-05-04 19:38:20|18.47|18.27|18.45|18.25|18.48|18.28|18.45|18.25|11
1651693110000|2022-05-04 19:38:30|18.44|18.24|18.44|18.24|18.44|18.24|18.44|18.24|1
1651693120000|2022-05-04 19:38:40|18.45|18.25|18.45|18.25|18.45|18.25|18.45|18.25|1
1651693130000|2022-05-04 19:38:50|18.46|18.26|18.46|18.26|18.46|18.26|18.46|18.26|1
1651693140000|2022-05-04 19:39:00|18.47|18.27|18.47|18.27|18.47|18.27|18.47|18.27|1
1651693150000|2022-05-04 19:39:10|18.46|18.26|18.47|18.27|18.47|18.27|18.46|18.26|2
1651693160000|2022-05-04 19:39:20|18.48|18.28|18.47|18.27|18.48|18.28|18.47|18.27|4
1651693170000|2022-05-04 19:39:30|18.46|18.26|18.46|18.26|18.46|18.26|18.46|18.26|1
1651693180000|2022-05-04 19:39:40|18.47|18.27|18.46|18.26|18.47|18.27|18.46|18.26|10
1651693190000|2022-05-04 19:39:50|18.47|18.27|18.46|18.26|18.47|18.27|18.46|18.26|6
1651693200000|2022-05-04 19:40:00|18.45|18.25|18.45|18.25|18.45|18.25|18.45|18.25|1
1651693230000|2022-05-04 19:40:30|18.44|18.24|18.44|18.24|18.44|18.24|18.43|18.23|3
1651693240000|2022-05-04 19:40:40|18.43|18.23|18.43|18.23|18.44|18.24|18.43|18.23|3
1651693250000|2022-05-04 19:40:50|18.42|18.22|18.42|18.22|18.42|18.22|18.42|18.22|1
1651693260000|2022-05-04 19:41:00|18.41|18.21|18.41|18.21|18.41|18.21|18.4|18.2|11
1651693270000|2022-05-04 19:41:10|18.4|18.2|18.41|18.21|18.41|18.21|18.4|18.2|4
1651693290000|2022-05-04 19:41:30|18.4|18.2|18.4|18.2|18.4|18.2|18.4|18.2|1
1651693310000|2022-05-04 19:41:50|18.41|18.21|18.41|18.21|18.41|18.21|18.4|18.2|3
1651693320000|2022-05-04 19:42:00|18.42|18.22|18.42|18.22|18.42|18.22|18.42|18.22|1
1651693330000|2022-05-04 19:42:10|18.43|18.23|18.43|18.23|18.43|18.23|18.42|18.22|7
1651693340000|2022-05-04 19:42:20|18.44|18.24|18.44|18.24|18.44|18.24|18.43|18.23|7
1651693350000|2022-05-04 19:42:30|18.43|18.23|18.44|18.24|18.44|18.24|18.43|18.23|6
1651693360000|2022-05-04 19:42:40|18.43|18.23|18.43|18.23|18.44|18.24|18.43|18.23|9
1651693380000|2022-05-04 19:43:00|18.44|18.24|18.44|18.24|18.44|18.24|18.43|18.23|3
1651693390000|2022-05-04 19:43:10|18.43|18.23|18.43|18.23|18.43|18.23|18.43|18.23|1
1651693400000|2022-05-04 19:43:20|18.42|18.22|18.42|18.22|18.43|18.23|18.41|18.21|7
1651693410000|2022-05-04 19:43:30|18.41|18.21|18.4|18.2|18.41|18.21|18.4|18.2|6
1651693420000|2022-05-04 19:43:40|18.41|18.21|18.41|18.21|18.41|18.21|18.4|18.2|9
1651693430000|2022-05-04 19:43:50|18.42|18.22|18.42|18.22|18.42|18.22|18.42|18.22|1
1651693460000|2022-05-04 19:44:20|18.41|18.21|18.41|18.21|18.42|18.22|18.41|18.21|3
1651693480000|2022-05-04 19:44:40|18.42|18.22|18.42|18.22|18.42|18.22|18.41|18.21|5
1651693490000|2022-05-04 19:44:50|18.41|18.21|18.42|18.22|18.42|18.22|18.41|18.21|6
1651693500000|2022-05-04 19:45:00|18.41|18.21|18.38|18.18|18.41|18.21|18.38|18.18|6
1651693510000|2022-05-04 19:45:10|18.37|18.17|18.38|18.18|18.38|18.18|18.37|18.17|4
1651693520000|2022-05-04 19:45:20|18.39|18.19|18.38|18.18|18.39|18.19|18.38|18.18|2
1651693550000|2022-05-04 19:45:50|18.39|18.19|18.39|18.19|18.39|18.19|18.39|18.19|1
1651693560000|2022-05-04 19:46:00|18.4|18.2|18.39|18.19|18.4|18.2|18.39|18.19|4
1651693580000|2022-05-04 19:46:20|18.38|18.18|18.38|18.18|18.39|18.19|18.38|18.18|5
1651693610000|2022-05-04 19:46:50|18.39|18.19|18.39|18.19|18.39|18.19|18.39|18.19|1
1651693660000|2022-05-04 19:47:40|18.38|18.18|18.39|18.19|18.39|18.19|18.38|18.18|2
1651693670000|2022-05-04 19:47:50|18.38|18.18|18.38|18.18|18.38|18.18|18.38|18.18|1
1651693690000|2022-05-04 19:48:10|18.39|18.19|18.39|18.19|18.39|18.19|18.38|18.18|3
1651693700000|2022-05-04 19:48:20|18.4|18.2|18.39|18.19|18.4|18.2|18.39|18.19|4
1651693710000|2022-05-04 19:48:30|18.4|18.2|18.4|18.2|18.4|18.2|18.4|18.2|1
1651693720000|2022-05-04 19:48:40|18.39|18.19|18.38|18.18|18.39|18.19|18.38|18.18|2
1651693730000|2022-05-04 19:48:50|18.39|18.19|18.39|18.19|18.39|18.19|18.38|18.18|5
1651693740000|2022-05-04 19:49:00|18.4|18.2|18.4|18.2|18.4|18.2|18.4|18.2|1
1651693750000|2022-05-04 19:49:10|18.39|18.19|18.39|18.19|18.4|18.2|18.39|18.19|3
1651693760000|2022-05-04 19:49:20|18.4|18.2|18.4|18.2|18.4|18.2|18.4|18.2|1
1651693780000|2022-05-04 19:49:40|18.41|18.21|18.41|18.21|18.41|18.21|18.4|18.2|5
1651693800000|2022-05-04 19:50:00|18.42|18.22|18.42|18.22|18.42|18.22|18.42|18.22|1
1651693810000|2022-05-04 19:50:10|18.41|18.21|18.41|18.21|18.42|18.22|18.41|18.21|7
1651693820000|2022-05-04 19:50:20|18.42|18.22|18.41|18.21|18.42|18.22|18.41|18.21|4
1651693870000|2022-05-04 19:51:10|18.4|18.2|18.4|18.2|18.4|18.2|18.4|18.2|1
1651693880000|2022-05-04 19:51:20|18.39|18.19|18.39|18.19|18.4|18.2|18.39|18.19|3
1651693890000|2022-05-04 19:51:30|18.4|18.2|18.4|18.2|18.4|18.2|18.4|18.2|1
1651693910000|2022-05-04 19:51:50|18.41|18.21|18.41|18.21|18.41|18.21|18.41|18.21|1
1651693930000|2022-05-04 19:52:10|18.4|18.2|18.4|18.2|18.41|18.21|18.4|18.2|3
1651693940000|2022-05-04 19:52:20|18.41|18.21|18.41|18.21|18.41|18.21|18.41|18.21|1
1651693990000|2022-05-04 19:53:10|18.42|18.22|18.42|18.22|18.42|18.22|18.42|18.22|1
1651694010000|2022-05-04 19:53:30|18.43|18.23|18.42|18.22|18.43|18.23|18.41|18.21|4
1651694030000|2022-05-04 19:53:50|18.41|18.21|18.41|18.21|18.41|18.21|18.41|18.21|1
1651694040000|2022-05-04 19:54:00|18.42|18.22|18.42|18.22|18.42|18.22|18.42|18.22|1
1651694050000|2022-05-04 19:54:10|18.41|18.21|18.42|18.22|18.42|18.22|18.41|18.21|2
1651694060000|2022-05-04 19:54:20|18.43|18.23|18.42|18.22|18.43|18.23|18.42|18.22|2
1651694090000|2022-05-04 19:54:50|18.41|18.21|18.42|18.22|18.42|18.22|18.41|18.21|2
1651694100000|2022-05-04 19:55:00|18.41|18.21|18.41|18.21|18.41|18.21|18.41|18.21|1
1651694120000|2022-05-04 19:55:20|18.42|18.22|18.42|18.22|18.42|18.22|18.42|18.22|1
1651694150000|2022-05-04 19:55:50|18.43|18.23|18.43|18.23|18.43|18.23|18.42|18.22|5
1651694160000|2022-05-04 19:56:00|18.42|18.22|18.43|18.23|18.43|18.23|18.42|18.22|2
1651694170000|2022-05-04 19:56:10|18.42|18.22|18.42|18.22|18.42|18.22|18.42|18.22|1
1651694180000|2022-05-04 19:56:20|18.43|18.23|18.42|18.22|18.43|18.23|18.42|18.22|2
1651694220000|2022-05-04 19:57:00|18.41|18.21|18.41|18.21|18.42|18.22|18.41|18.21|3
1651694240000|2022-05-04 19:57:20|18.4|18.2|18.41|18.21|18.41|18.21|18.4|18.2|2
1651694290000|2022-05-04 19:58:10|18.42|18.22|18.42|18.22|18.42|18.22|18.42|18.22|1
1651694300000|2022-05-04 19:58:20|18.43|18.23|18.44|18.24|18.44|18.24|18.43|18.23|2
1651694380000|2022-05-04 19:59:40|18.45|18.25|18.45|18.25|18.45|18.25|18.44|18.24|3
1651694410000|2022-05-04 20:00:10|18.44|18.24|18.45|18.25|18.45|18.25|18.44|18.24|6
1651694420000|2022-05-04 20:00:20|18.44|18.24|18.44|18.24|18.45|18.25|18.44|18.24|11
1651694430000|2022-05-04 20:00:30|18.45|18.25|18.44|18.24|18.45|18.25|18.44|18.24|2
1651694440000|2022-05-04 20:00:40|18.43|18.23|18.42|18.22|18.44|18.24|18.42|18.22|8
1651694500000|2022-05-04 20:01:40|18.41|18.21|18.41|18.21|18.42|18.22|18.41|18.21|3
1651694510000|2022-05-04 20:01:50|18.42|18.22|18.41|18.21|18.42|18.22|18.41|18.21|6
1651694520000|2022-05-04 20:02:00|18.42|18.22|18.41|18.21|18.42|18.22|18.41|18.21|4
1651694530000|2022-05-04 20:02:10|18.42|18.22|18.42|18.22|18.42|18.22|18.42|18.22|1
1651694570000|2022-05-04 20:02:50|18.41|18.21|18.42|18.22|18.42|18.22|18.41|18.21|6
1651694580000|2022-05-04 20:03:00|18.41|18.21|18.42|18.22|18.42|18.22|18.41|18.21|2
1651694590000|2022-05-04 20:03:10|18.41|18.21|18.42|18.22|18.42|18.22|18.41|18.21|4
1651694610000|2022-05-04 20:03:30|18.44|18.24|18.45|18.25|18.46|18.26|18.44|18.24|7
1651694620000|2022-05-04 20:03:40|18.47|18.27|18.46|18.26|18.48|18.28|18.46|18.26|8
1651694630000|2022-05-04 20:03:50|18.47|18.27|18.47|18.27|18.47|18.27|18.47|18.27|1
1651694640000|2022-05-04 20:04:00|18.46|18.26|18.46|18.26|18.47|18.27|18.46|18.26|3
1651694650000|2022-05-04 20:04:10|18.47|18.27|18.47|18.27|18.47|18.27|18.46|18.26|3
1651694660000|2022-05-04 20:04:20|18.46|18.26|18.47|18.27|18.47|18.27|18.46|18.26|4
1651694680000|2022-05-04 20:04:40|18.46|18.26|18.46|18.26|18.46|18.26|18.46|18.26|1
1651694690000|2022-05-04 20:04:50|18.47|18.27|18.45|18.25|18.47|18.27|18.45|18.25|7
1651694710000|2022-05-04 20:05:10|18.44|18.24|18.44|18.24|18.44|18.24|18.44|18.24|1
1651694720000|2022-05-04 20:05:20|18.45|18.25|18.46|18.26|18.46|18.26|18.45|18.25|4
1651694760000|2022-05-04 20:06:00|18.47|18.27|18.47|18.27|18.47|18.27|18.47|18.27|1
1651694800000|2022-05-04 20:06:40|18.46|18.26|18.47|18.27|18.47|18.27|18.46|18.26|4
1651694850000|2022-05-04 20:07:30|18.48|18.28|18.48|18.28|18.48|18.28|18.47|18.27|3
1651694870000|2022-05-04 20:07:50|18.47|18.27|18.48|18.28|18.48|18.28|18.47|18.27|4
1651694960000|2022-05-04 20:09:20|18.49|18.29|18.5|18.3|18.5|18.3|18.49|18.29|2
1651694970000|2022-05-04 20:09:30|18.49|18.29|18.49|18.29|18.5|18.3|18.49|18.29|3
1651695010000|2022-05-04 20:10:10|18.48|18.28|18.49|18.29|18.49|18.29|18.48|18.28|2
1651695040000|2022-05-04 20:10:40|18.48|18.28|18.48|18.28|18.48|18.28|18.48|18.28|1
1651695070000|2022-05-04 20:11:10|18.47|18.27|18.46|18.26|18.47|18.27|18.46|18.26|2
1651695080000|2022-05-04 20:11:20|18.45|18.25|18.47|18.27|18.47|18.27|18.45|18.25|5
1651695130000|2022-05-04 20:12:10|18.46|18.26|18.46|18.26|18.46|18.26|18.46|18.26|1
1651695150000|2022-05-04 20:12:30|18.45|18.25|18.45|18.25|18.45|18.25|18.45|18.25|1
1651695220000|2022-05-04 20:13:40|18.44|18.24|18.44|18.24|18.44|18.24|18.44|18.24|1
1651695240000|2022-05-04 20:14:00|18.45|18.25|18.45|18.25|18.45|18.25|18.45|18.25|1
1651695260000|2022-05-04 20:14:20|18.44|18.24|18.44|18.24|18.45|18.25|18.44|18.24|5
1651695280000|2022-05-04 20:14:40|18.45|18.25|18.45|18.25|18.45|18.25|18.44|18.24|3
1651695290000|2022-05-04 20:14:50|18.44|18.24|18.44|18.24|18.45|18.25|18.44|18.24|5
1651695300000|2022-05-04 20:15:00|18.43|18.23|18.43|18.23|18.44|18.24|18.43|18.23|5
1651695310000|2022-05-04 20:15:10|18.44|18.24|18.44|18.24|18.44|18.24|18.43|18.23|3
1651695330000|2022-05-04 20:15:30|18.45|18.25|18.44|18.24|18.45|18.25|18.44|18.24|2
1651695340000|2022-05-04 20:15:40|18.43|18.23|18.44|18.24|18.44|18.24|18.43|18.23|6
1651695410000|2022-05-04 20:16:50|18.43|18.23|18.44|18.24|18.44|18.24|18.43|18.23|6
1651695420000|2022-05-04 20:17:00|18.43|18.23|18.43|18.23|18.43|18.23|18.43|18.23|1
1651695430000|2022-05-04 20:17:10|18.44|18.24|18.44|18.24|18.44|18.24|18.44|18.24|1
1651695440000|2022-05-04 20:17:20|18.43|18.23|18.43|18.23|18.43|18.23|18.43|18.23|1
1651695500000|2022-05-04 20:18:20|18.44|18.24|18.44|18.24|18.44|18.24|18.44|18.24|1
1651695510000|2022-05-04 20:18:30|18.43|18.23|18.43|18.23|18.43|18.23|18.43|18.23|1
1651695530000|2022-05-04 20:18:50|18.42|18.22|18.39|18.19|18.43|18.23|18.39|18.19|6
1651695540000|2022-05-04 20:19:00|18.4|18.2|18.4|18.2|18.4|18.2|18.4|18.2|1
1651695560000|2022-05-04 20:19:20|18.39|18.19|18.4|18.2|18.4|18.2|18.39|18.19|2
1651695600000|2022-05-04 20:20:00|18.41|18.21|18.41|18.21|18.41|18.21|18.41|18.21|1
1651695610000|2022-05-04 20:20:10|18.4|18.2|18.4|18.2|18.4|18.2|18.4|18.2|1
1651695670000|2022-05-04 20:21:10|18.39|18.19|18.39|18.19|18.39|18.19|18.39|18.19|1
1651695750000|2022-05-04 20:22:30|18.4|18.2|18.4|18.2|18.4|18.2|18.39|18.19|3
1651695760000|2022-05-04 20:22:40|18.39|18.19|18.4|18.2|18.4|18.2|18.39|18.19|4
1651695790000|2022-05-04 20:23:10|18.39|18.19|18.39|18.19|18.39|18.19|18.39|18.19|1
1651695910000|2022-05-04 20:25:10|18.4|18.2|18.4|18.2|18.4|18.2|18.4|18.2|1
1651695930000|2022-05-04 20:25:30|18.41|18.21|18.4|18.2|18.41|18.21|18.4|18.2|2
1651695950000|2022-05-04 20:25:50|18.41|18.21|18.4|18.2|18.41|18.21|18.4|18.2|4
1651695960000|2022-05-04 20:26:00|18.41|18.21|18.41|18.21|18.41|18.21|18.41|18.21|1
1651695970000|2022-05-04 20:26:10|18.4|18.2|18.41|18.21|18.41|18.21|18.4|18.2|2
1651695990000|2022-05-04 20:26:30|18.42|18.22|18.43|18.23|18.43|18.23|18.42|18.22|2
1651696000000|2022-05-04 20:26:40|18.44|18.24|18.44|18.24|18.44|18.24|18.44|18.24|1
1651696010000|2022-05-04 20:26:50|18.45|18.25|18.45|18.25|18.45|18.25|18.45|18.25|1
1651696050000|2022-05-04 20:27:30|18.46|18.26|18.46|18.26|18.46|18.26|18.46|18.26|1
1651696090000|2022-05-04 20:28:10|18.45|18.25|18.46|18.26|18.46|18.26|18.45|18.25|2
1651696110000|2022-05-04 20:28:30|18.47|18.27|18.48|18.28|18.48|18.28|18.47|18.27|2
1651696120000|2022-05-04 20:28:40|18.47|18.27|18.48|18.28|18.48|18.28|18.47|18.27|2
1651696190000|2022-05-04 20:29:50|18.49|18.29|18.49|18.29|18.49|18.29|18.49|18.29|1
1651696250000|2022-05-04 20:30:50|18.5|18.3|18.5|18.3|18.5|18.3|18.49|18.29|7
1651696260000|2022-05-04 20:31:00|18.51|18.31|18.51|18.31|18.51|18.31|18.5|18.3|3
1651696270000|2022-05-04 20:31:10|18.5|18.3|18.51|18.31|18.51|18.31|18.5|18.3|2
1651696280000|2022-05-04 20:31:20|18.52|18.32|18.53|18.33|18.53|18.33|18.52|18.32|2
1651696290000|2022-05-04 20:31:30|18.54|18.34|18.54|18.34|18.55|18.35|18.53|18.33|7
1651696300000|2022-05-04 20:31:40|18.53|18.33|18.54|18.34|18.54|18.34|18.53|18.33|4
1651696410000|2022-05-04 20:33:30|18.53|18.33|18.53|18.33|18.54|18.34|18.53|18.33|3
1651696420000|2022-05-04 20:33:40|18.52|18.32|18.51|18.31|18.52|18.32|18.51|18.31|2
1651696430000|2022-05-04 20:33:50|18.5|18.3|18.5|18.3|18.51|18.31|18.5|18.3|3
1651696440000|2022-05-04 20:34:00|18.51|18.31|18.51|18.31|18.51|18.31|18.51|18.31|1
1651696470000|2022-05-04 20:34:30|18.52|18.32|18.52|18.32|18.52|18.32|18.51|18.31|3
1651696490000|2022-05-04 20:34:50|18.51|18.31|18.5|18.3|18.51|18.31|18.5|18.3|2
1651696560000|2022-05-04 20:36:00|18.49|18.29|18.5|18.3|18.5|18.3|18.49|18.29|2
1651696570000|2022-05-04 20:36:10|18.49|18.29|18.49|18.29|18.5|18.3|18.49|18.29|3
1651696610000|2022-05-04 20:36:50|18.5|18.3|18.5|18.3|18.5|18.3|18.5|18.3|1
1651696620000|2022-05-04 20:37:00|18.49|18.29|18.49|18.29|18.5|18.3|18.49|18.29|3
1651696700000|2022-05-04 20:38:20|18.48|18.28|18.49|18.29|18.49|18.29|18.48|18.28|2
1651696720000|2022-05-04 20:38:40|18.48|18.28|18.48|18.28|18.49|18.29|18.48|18.28|3
1651696750000|2022-05-04 20:39:10|18.49|18.29|18.49|18.29|18.49|18.29|18.48|18.28|3
1651696760000|2022-05-04 20:39:20|18.48|18.28|18.48|18.28|18.49|18.29|18.48|18.28|3
1651696770000|2022-05-04 20:39:30|18.49|18.29|18.48|18.28|18.49|18.29|18.48|18.28|6
1651696780000|2022-05-04 20:39:40|18.49|18.29|18.48|18.28|18.49|18.29|18.47|18.27|4
1651696790000|2022-05-04 20:39:50|18.47|18.27|18.47|18.27|18.48|18.28|18.47|18.27|3
1651696850000|2022-05-04 20:40:50|18.48|18.28|18.47|18.27|18.48|18.28|18.47|18.27|2
1651696870000|2022-05-04 20:41:10|18.48|18.28|18.48|18.28|18.48|18.28|18.47|18.27|3
1651697030000|2022-05-04 20:43:50|18.49|18.29|18.49|18.29|18.49|18.29|18.48|18.28|3
1651697060000|2022-05-04 20:44:20|18.5|18.3|18.5|18.3|18.5|18.3|18.5|18.3|1
1651697070000|2022-05-04 20:44:30|18.49|18.29|18.49|18.29|18.49|18.29|18.49|18.29|1
1651697160000|2022-05-04 20:46:00|18.48|18.28|18.48|18.28|18.48|18.28|18.48|18.28|1
1651697170000|2022-05-04 20:46:10|18.49|18.29|18.47|18.27|18.49|18.29|18.47|18.27|7
1651697200000|2022-05-04 20:46:40|18.46|18.26|18.46|18.26|18.46|18.26|18.46|18.26|1
1651697210000|2022-05-04 20:46:50|18.47|18.27|18.46|18.26|18.47|18.27|18.46|18.26|2
1651697220000|2022-05-04 20:47:00|18.47|18.27|18.46|18.26|18.47|18.27|18.46|18.26|2
1651697230000|2022-05-04 20:47:10|18.45|18.25|18.46|18.26|18.46|18.26|18.45|18.25|2
1651697240000|2022-05-04 20:47:20|18.45|18.25|18.45|18.25|18.46|18.26|18.45|18.25|9
1651697250000|2022-05-04 20:47:30|18.46|18.26|18.46|18.26|18.46|18.26|18.45|18.25|3
1651697270000|2022-05-04 20:47:50|18.45|18.25|18.45|18.25|18.45|18.25|18.45|18.25|1
1651697320000|2022-05-04 20:48:40|18.44|18.24|18.44|18.24|18.44|18.24|18.44|18.24|1
1651697340000|2022-05-04 20:49:00|18.45|18.25|18.45|18.25|18.45|18.25|18.44|18.24|5
1651697460000|2022-05-04 20:51:00|18.46|18.26|18.45|18.25|18.46|18.26|18.45|18.25|2
1651697500000|2022-05-04 20:51:40|18.46|18.26|18.46|18.26|18.46|18.26|18.46|18.26|1
1651697570000|2022-05-04 20:52:50|18.47|18.27|18.47|18.27|18.47|18.27|18.47|18.27|1
1651697680000|2022-05-04 20:54:40|18.46|18.26|18.47|18.27|18.47|18.27|18.46|18.26|2
1651697690000|2022-05-04 20:54:50|18.46|18.26|18.47|18.27|18.47|18.27|18.46|18.26|2
1651697760000|2022-05-04 20:56:00|18.46|18.26|18.47|18.27|18.47|18.27|18.46|18.26|2
1651697800000|2022-05-04 20:56:40|18.46|18.26|18.47|18.27|18.47|18.27|18.46|18.26|4
1651697810000|2022-05-04 20:56:50|18.46|18.26|18.46|18.26|18.46|18.26|18.46|18.26|1
1651697890000|2022-05-04 20:58:10|18.45|18.25|18.46|18.26|18.46|18.26|18.45|18.25|2
1651697900000|2022-05-04 20:58:20|18.45|18.25|18.45|18.25|18.45|18.25|18.45|18.25|1
1651697910000|2022-05-04 20:58:30|18.46|18.26|18.45|18.25|18.46|18.26|18.45|18.25|6
1651697920000|2022-05-04 20:58:40|18.46|18.26|18.46|18.26|18.46|18.26|18.46|18.26|1
1651698020000|2022-05-04 21:00:20|18.47|18.27|18.47|18.27|18.47|18.27|18.46|18.26|5
1651698090000|2022-05-04 21:01:30|18.48|18.28|18.49|18.29|18.49|18.29|18.48|18.28|2
1651698100000|2022-05-04 21:01:40|18.48|18.28|18.48|18.28|18.48|18.28|18.48|18.28|1
1651698120000|2022-05-04 21:02:00|18.47|18.27|18.47|18.27|18.47|18.27|18.47|18.27|1
1651698130000|2022-05-04 21:02:10|18.48|18.28|18.48|18.28|18.48|18.28|18.47|18.27|5
1651698140000|2022-05-04 21:02:20|18.49|18.29|18.5|18.3|18.5|18.3|18.48|18.28|4
1651698150000|2022-05-04 21:02:30|18.51|18.31|18.5|18.3|18.51|18.31|18.5|18.3|4
1651698160000|2022-05-04 21:02:40|18.51|18.31|18.51|18.31|18.51|18.31|18.51|18.31|1
1651698210000|2022-05-04 21:03:30|18.5|18.3|18.51|18.31|18.51|18.31|18.5|18.3|6
1651698220000|2022-05-04 21:03:40|18.5|18.3|18.5|18.3|18.51|18.31|18.5|18.3|3
1651698260000|2022-05-04 21:04:20|18.51|18.31|18.51|18.31|18.51|18.31|18.5|18.3|3
1651698270000|2022-05-04 21:04:30|18.5|18.3|18.51|18.31|18.51|18.31|18.5|18.3|2
1651698290000|2022-05-04 21:04:50|18.52|18.32|18.52|18.32|18.52|18.32|18.52|18.32|1
1651698310000|2022-05-04 21:05:10|18.53|18.33|18.52|18.32|18.53|18.33|18.52|18.32|4
1651698360000|2022-05-04 21:06:00|18.51|18.31|18.51|18.31|18.52|18.32|18.51|18.31|3
1651698400000|2022-05-04 21:06:40|18.5|18.3|18.5|18.3|18.5|18.3|18.5|18.3|1
1651698530000|2022-05-04 21:08:50|18.51|18.31|18.51|18.31|18.51|18.31|18.51|18.31|1
1651698540000|2022-05-04 21:09:00|18.5|18.3|18.5|18.3|18.5|18.3|18.5|18.3|1
1651698550000|2022-05-04 21:09:10|18.49|18.29|18.49|18.29|18.49|18.29|18.49|18.29|1
1651698600000|2022-05-04 21:10:00|18.48|18.28|18.49|18.29|18.49|18.29|18.48|18.28|4
1651698680000|2022-05-04 21:11:20|18.48|18.28|18.48|18.28|18.48|18.28|18.48|18.28|1
1651698710000|2022-05-04 21:11:50|18.47|18.27|18.47|18.27|18.47|18.27|18.47|18.27|1
1651698730000|2022-05-04 21:12:10|18.48|18.28|18.48|18.28|18.48|18.28|18.48|18.28|1
1651698740000|2022-05-04 21:12:20|18.47|18.27|18.48|18.28|18.48|18.28|18.47|18.27|2
1651698790000|2022-05-04 21:13:10|18.47|18.27|18.48|18.28|18.48|18.28|18.47|18.27|2
1651698800000|2022-05-04 21:13:20|18.49|18.29|18.48|18.28|18.49|18.29|18.48|18.28|6
1651698810000|2022-05-04 21:13:30|18.49|18.29|18.48|18.28|18.49|18.29|18.48|18.28|2
1651698820000|2022-05-04 21:13:40|18.49|18.29|18.49|18.29|18.49|18.29|18.49|18.29|1
1651698860000|2022-05-04 21:14:20|18.5|18.3|18.5|18.3|18.5|18.3|18.49|18.29|5
1651698870000|2022-05-04 21:14:30|18.49|18.29|18.5|18.3|18.5|18.3|18.49|18.29|2
1651698910000|2022-05-04 21:15:10|18.51|18.31|18.5|18.3|18.51|18.31|18.5|18.3|2
1651698920000|2022-05-04 21:15:20|18.51|18.31|18.5|18.3|18.51|18.31|18.5|18.3|2
1651698930000|2022-05-04 21:15:30|18.51|18.31|18.52|18.32|18.52|18.32|18.51|18.31|6
1651698940000|2022-05-04 21:15:40|18.51|18.31|18.52|18.32|18.52|18.32|18.51|18.31|2
1651698980000|2022-05-04 21:16:20|18.51|18.31|18.51|18.31|18.52|18.32|18.51|18.31|3
1651699040000|2022-05-04 21:17:20|18.5|18.3|18.5|18.3|18.51|18.31|18.5|18.3|3
1651699050000|2022-05-04 21:17:30|18.51|18.31|18.51|18.31|18.51|18.31|18.51|18.31|1
1651699060000|2022-05-04 21:17:40|18.5|18.3|18.5|18.3|18.51|18.31|18.5|18.3|3
1651699080000|2022-05-04 21:18:00|18.51|18.31|18.51|18.31|18.51|18.31|18.51|18.31|1
1651699090000|2022-05-04 21:18:10|18.52|18.32|18.52|18.32|18.52|18.32|18.51|18.31|3
1651699110000|2022-05-04 21:18:30|18.51|18.31|18.51|18.31|18.52|18.32|18.51|18.31|3
1651699220000|2022-05-04 21:20:20|18.5|18.3|18.5|18.3|18.51|18.31|18.5|18.3|3
1651699240000|2022-05-04 21:20:40|18.51|18.31|18.51|18.31|18.51|18.31|18.5|18.3|7
1651699250000|2022-05-04 21:20:50|18.5|18.3|18.5|18.3|18.51|18.31|18.5|18.3|5
1651699260000|2022-05-04 21:21:00|18.51|18.31|18.5|18.3|18.51|18.31|18.5|18.3|2
1651699270000|2022-05-04 21:21:10|18.51|18.31|18.5|18.3|18.51|18.31|18.5|18.3|4
1651699280000|2022-05-04 21:21:20|18.51|18.31|18.51|18.31|18.51|18.31|18.5|18.3|7
1651699290000|2022-05-04 21:21:30|18.5|18.3|18.51|18.31|18.51|18.31|18.5|18.3|6
1651699370000|2022-05-04 21:22:50|18.5|18.3|18.5|18.3|18.5|18.3|18.5|18.3|1
1651699390000|2022-05-04 21:23:10|18.49|18.29|18.5|18.3|18.5|18.3|18.49|18.29|4
1651699400000|2022-05-04 21:23:20|18.49|18.29|18.5|18.3|18.5|18.3|18.49|18.29|6
1651699410000|2022-05-04 21:23:30|18.49|18.29|18.49|18.29|18.5|18.3|18.49|18.29|3
1651699420000|2022-05-04 21:23:40|18.5|18.3|18.5|18.3|18.5|18.3|18.5|18.3|1
1651699550000|2022-05-04 21:25:50|18.51|18.31|18.51|18.31|18.51|18.31|18.51|18.31|1
1651699610000|2022-05-04 21:26:50|18.5|18.3|18.51|18.31|18.51|18.31|18.5|18.3|6
1651699630000|2022-05-04 21:27:10|18.52|18.32|18.51|18.31|18.52|18.32|18.51|18.31|2
1651699640000|2022-05-04 21:27:20|18.52|18.32|18.52|18.32|18.52|18.32|18.52|18.32|1
1651699670000|2022-05-04 21:27:50|18.53|18.33|18.53|18.33|18.53|18.33|18.53|18.33|1
1651699680000|2022-05-04 21:28:00|18.54|18.34|18.54|18.34|18.54|18.34|18.54|18.34|1
1651699690000|2022-05-04 21:28:10|18.53|18.33|18.54|18.34|18.54|18.34|18.53|18.33|6
1651699820000|2022-05-04 21:30:20|18.53|18.33|18.53|18.33|18.54|18.34|18.53|18.33|3
1651700050000|2022-05-04 21:34:10|18.54|18.34|18.54|18.34|18.54|18.34|18.54|18.34|1
1651700060000|2022-05-04 21:34:20|18.55|18.35|18.55|18.35|18.55|18.35|18.55|18.35|1
1651700090000|2022-05-04 21:34:50|18.56|18.36|18.56|18.36|18.56|18.36|18.55|18.35|5
1651700100000|2022-05-04 21:35:00|18.55|18.35|18.55|18.35|18.56|18.36|18.55|18.35|7
1651700350000|2022-05-04 21:39:10|18.54|18.34|18.55|18.35|18.55|18.35|18.54|18.34|2
1651700360000|2022-05-04 21:39:20|18.54|18.34|18.55|18.35|18.55|18.35|18.54|18.34|2
1651700370000|2022-05-04 21:39:30|18.54|18.34|18.54|18.34|18.54|18.34|18.54|18.34|1
1651700430000|2022-05-04 21:40:30|18.53|18.33|18.53|18.33|18.53|18.33|18.53|18.33|1
1651700440000|2022-05-04 21:40:40|18.54|18.34|18.53|18.33|18.54|18.34|18.53|18.33|2
1651700470000|2022-05-04 21:41:10|18.52|18.32|18.53|18.33|18.53|18.33|18.52|18.32|2
1651700480000|2022-05-04 21:41:20|18.52|18.32|18.52|18.32|18.52|18.32|18.52|18.32|1
1651700500000|2022-05-04 21:41:40|18.51|18.31|18.51|18.31|18.51|18.31|18.51|18.31|1
1651700610000|2022-05-04 21:43:30|18.5|18.3|18.51|18.31|18.51|18.31|18.5|18.3|2
1651700620000|2022-05-04 21:43:40|18.5|18.3|18.49|18.29|18.5|18.3|18.49|18.29|2
1651700660000|2022-05-04 21:44:20|18.48|18.28|18.48|18.28|18.48|18.28|18.48|18.28|1
1651700670000|2022-05-04 21:44:30|18.47|18.27|18.46|18.26|18.48|18.28|18.46|18.26|12
1651700680000|2022-05-04 21:44:40|18.47|18.27|18.46|18.26|18.47|18.27|18.46|18.26|20
1651700690000|2022-05-04 21:44:50|18.47|18.27|18.47|18.27|18.47|18.27|18.46|18.26|7
1651700710000|2022-05-04 21:45:10|18.48|18.28|18.48|18.28|18.48|18.28|18.47|18.27|5
1651700810000|2022-05-04 21:46:50|18.49|18.29|18.49|18.29|18.49|18.29|18.49|18.29|1
1651700820000|2022-05-04 21:47:00|18.48|18.28|18.48|18.28|18.49|18.29|18.48|18.28|3
1651700830000|2022-05-04 21:47:10|18.49|18.29|18.49|18.29|18.49|18.29|18.49|18.29|1
1651700870000|2022-05-04 21:47:50|18.5|18.3|18.49|18.29|18.5|18.3|18.49|18.29|2
1651700880000|2022-05-04 21:48:00|18.5|18.3|18.5|18.3|18.5|18.3|18.49|18.29|3
1651700890000|2022-05-04 21:48:10|18.49|18.29|18.5|18.3|18.5|18.3|18.49|18.29|2
1651700900000|2022-05-04 21:48:20|18.49|18.29|18.49|18.29|18.49|18.29|18.49|18.29|1
1651700910000|2022-05-04 21:48:30|18.5|18.3|18.49|18.29|18.5|18.3|18.49|18.29|8
1651700970000|2022-05-04 21:49:30|18.48|18.28|18.49|18.29|18.49|18.29|18.48|18.28|2
1651701050000|2022-05-04 21:50:50|18.5|18.3|18.49|18.29|18.5|18.3|18.49|18.29|2
1651701060000|2022-05-04 21:51:00|18.5|18.3|18.5|18.3|18.5|18.3|18.5|18.3|1
1651701200000|2022-05-04 21:53:20|18.49|18.29|18.49|18.29|18.49|18.29|18.49|18.29|1
1651701370000|2022-05-04 21:56:10|18.48|18.28|18.48|18.28|18.48|18.28|18.48|18.28|1
1651701410000|2022-05-04 21:56:50|18.49|18.29|18.49|18.29|18.49|18.29|18.48|18.28|3
1651701420000|2022-05-04 21:57:00|18.48|18.28|18.49|18.29|18.49|18.29|18.48|18.28|2
1651701550000|2022-05-04 21:59:10|18.48|18.28|18.48|18.28|18.48|18.28|18.48|18.28|1
1651701620000|2022-05-04 22:00:20|18.49|18.29|18.49|18.29|18.49|18.29|18.49|18.29|1
1651701660000|2022-05-04 22:01:00|18.5|18.3|18.5|18.3|18.5|18.3|18.5|18.3|1
1651701670000|2022-05-04 22:01:10|18.49|18.29|18.49|18.29|18.49|18.29|18.49|18.29|1
1651701680000|2022-05-04 22:01:20|18.48|18.28|18.48|18.28|18.48|18.28|18.48|18.28|1
1651701700000|2022-05-04 22:01:40|18.47|18.27|18.48|18.28|18.48|18.28|18.47|18.27|2
1651701710000|2022-05-04 22:01:50|18.47|18.27|18.46|18.26|18.47|18.27|18.46|18.26|2
1651701730000|2022-05-04 22:02:10|18.45|18.25|18.45|18.25|18.45|18.25|18.45|18.25|1
1651701740000|2022-05-04 22:02:20|18.46|18.26|18.46|18.26|18.46|18.26|18.46|18.26|1
1651701750000|2022-05-04 22:02:30|18.45|18.25|18.45|18.25|18.45|18.25|18.45|18.25|1
1651701760000|2022-05-04 22:02:40|18.46|18.26|18.45|18.25|18.46|18.26|18.45|18.25|2
1651701810000|2022-05-04 22:03:30|18.44|18.24|18.44|18.24|18.45|18.25|18.44|18.24|3
1651701840000|2022-05-04 22:04:00|18.45|18.25|18.45|18.25|18.45|18.25|18.44|18.24|3
1651701960000|2022-05-04 22:06:00|18.44|18.24|18.45|18.25|18.45|18.25|18.44|18.24|2
1651701970000|2022-05-04 22:06:10|18.44|18.24|18.44|18.24|18.44|18.24|18.44|18.24|1
1651701990000|2022-05-04 22:06:30|18.43|18.23|18.43|18.23|18.44|18.24|18.43|18.23|3
1651702000000|2022-05-04 22:06:40|18.42|18.22|18.43|18.23|18.43|18.23|18.42|18.22|4
1651702010000|2022-05-04 22:06:50|18.44|18.24|18.44|18.24|18.44|18.24|18.44|18.24|1
1651702030000|2022-05-04 22:07:10|18.45|18.25|18.46|18.26|18.46|18.26|18.45|18.25|2
1651702040000|2022-05-04 22:07:20|18.45|18.25|18.45|18.25|18.45|18.25|18.45|18.25|1
1651702050000|2022-05-04 22:07:30|18.46|18.26|18.46|18.26|18.46|18.26|18.46|18.26|1
1651702070000|2022-05-04 22:07:50|18.47|18.27|18.47|18.27|18.47|18.27|18.47|18.27|1
1651702090000|2022-05-04 22:08:10|18.48|18.28|18.47|18.27|18.48|18.28|18.47|18.27|2
1651702150000|2022-05-04 22:09:10|18.46|18.26|18.47|18.27|18.47|18.27|18.46|18.26|14
1651702160000|2022-05-04 22:09:20|18.46|18.26|18.47|18.27|18.47|18.27|18.46|18.26|6
1651702170000|2022-05-04 22:09:30|18.46|18.26|18.45|18.25|18.47|18.27|18.44|18.24|8
1651702180000|2022-05-04 22:09:40|18.44|18.24|18.44|18.24|18.45|18.25|18.44|18.24|3
1651702190000|2022-05-04 22:09:50|18.45|18.25|18.45|18.25|18.45|18.25|18.45|18.25|1
1651702210000|2022-05-04 22:10:10|18.46|18.26|18.46|18.26|18.46|18.26|18.45|18.25|7
1651702230000|2022-05-04 22:10:30|18.45|18.25|18.45|18.25|18.46|18.26|18.45|18.25|5
1651702250000|2022-05-04 22:10:50|18.46|18.26|18.45|18.25|18.46|18.26|18.45|18.25|6
1651702260000|2022-05-04 22:11:00|18.46|18.26|18.45|18.25|18.46|18.26|18.45|18.25|2
1651702270000|2022-05-04 22:11:10|18.46|18.26|18.45|18.25|18.46|18.26|18.45|18.25|2
1651702320000|2022-05-04 22:12:00|18.46|18.26|18.45|18.25|18.46|18.26|18.45|18.25|2
1651702370000|2022-05-04 22:12:50|18.46|18.26|18.45|18.25|18.46|18.26|18.45|18.25|2
1651702380000|2022-05-04 22:13:00|18.46|18.26|18.45|18.25|18.46|18.26|18.45|18.25|4
1651702500000|2022-05-04 22:15:00|18.46|18.26|18.46|18.26|18.46|18.26|18.45|18.25|3
1651702530000|2022-05-04 22:15:30|18.45|18.25|18.46|18.26|18.46|18.26|18.45|18.25|4
1651702590000|2022-05-04 22:16:30|18.45|18.25|18.45|18.25|18.46|18.26|18.45|18.25|3
1651702650000|2022-05-04 22:17:30|18.46|18.26|18.46|18.26|18.46|18.26|18.46|18.26|1
1651702670000|2022-05-04 22:17:50|18.47|18.27|18.47|18.27|18.47|18.27|18.46|18.26|7
1651702680000|2022-05-04 22:18:00|18.46|18.26|18.46|18.26|18.47|18.27|18.46|18.26|7
1651702700000|2022-05-04 22:18:20|18.47|18.27|18.47|18.27|18.47|18.27|18.46|18.26|3
1651702720000|2022-05-04 22:18:40|18.46|18.26|18.46|18.26|18.46|18.26|18.45|18.25|5
1651702740000|2022-05-04 22:19:00|18.45|18.25|18.46|18.26|18.46|18.26|18.45|18.25|2
1651702810000|2022-05-04 22:20:10|18.47|18.27|18.46|18.26|18.47|18.27|18.46|18.26|2
1651702820000|2022-05-04 22:20:20|18.47|18.27|18.46|18.26|18.47|18.27|18.46|18.26|2
1651702830000|2022-05-04 22:20:30|18.47|18.27|18.46|18.26|18.47|18.27|18.46|18.26|4
1651702840000|2022-05-04 22:20:40|18.47|18.27|18.47|18.27|18.47|18.27|18.47|18.27|1
1651702860000|2022-05-04 22:21:00|18.46|18.26|18.46|18.26|18.46|18.26|18.46|18.26|1
1651702870000|2022-05-04 22:21:10|18.47|18.27|18.47|18.27|18.47|18.27|18.46|18.26|3
1651702880000|2022-05-04 22:21:20|18.46|18.26|18.47|18.27|18.47|18.27|18.46|18.26|6
1651702910000|2022-05-04 22:21:50|18.46|18.26|18.46|18.26|18.47|18.27|18.46|18.26|3
1651702920000|2022-05-04 22:22:00|18.47|18.27|18.47|18.27|18.47|18.27|18.46|18.26|5
1651702930000|2022-05-04 22:22:10|18.46|18.26|18.46|18.26|18.46|18.26|18.46|18.26|1
1651702980000|2022-05-04 22:23:00|18.47|18.27|18.46|18.26|18.47|18.27|18.46|18.26|4
1651702990000|2022-05-04 22:23:10|18.47|18.27|18.47|18.27|18.47|18.27|18.46|18.26|9
1651703000000|2022-05-04 22:23:20|18.46|18.26|18.46|18.26|18.47|18.27|18.46|18.26|3
1651703060000|2022-05-04 22:24:20|18.45|18.25|18.46|18.26|18.46|18.26|18.45|18.25|4
1651703070000|2022-05-04 22:24:30|18.45|18.25|18.45|18.25|18.45|18.25|18.45|18.25|1
1651703090000|2022-05-04 22:24:50|18.46|18.26|18.45|18.25|18.46|18.26|18.45|18.25|6
1651703140000|2022-05-04 22:25:40|18.44|18.24|18.45|18.25|18.45|18.25|18.44|18.24|2
1651703150000|2022-05-04 22:25:50|18.44|18.24|18.45|18.25|18.45|18.25|18.44|18.24|10
1651703160000|2022-05-04 22:26:00|18.44|18.24|18.45|18.25|18.45|18.25|18.44|18.24|8
1651703180000|2022-05-04 22:26:20|18.44|18.24|18.44|18.24|18.45|18.25|18.44|18.24|3
1651703200000|2022-05-04 22:26:40|18.45|18.25|18.44|18.24|18.45|18.25|18.44|18.24|2
1651703220000|2022-05-04 22:27:00|18.45|18.25|18.44|18.24|18.45|18.25|18.44|18.24|2
1651703240000|2022-05-04 22:27:20|18.45|18.25|18.45|18.25|18.45|18.25|18.44|18.24|5
1651703250000|2022-05-04 22:27:30|18.44|18.24|18.45|18.25|18.45|18.25|18.44|18.24|2
1651703260000|2022-05-04 22:27:40|18.46|18.26|18.47|18.27|18.47|18.27|18.46|18.26|2
1651703290000|2022-05-04 22:28:10|18.48|18.28|18.49|18.29|18.49|18.29|18.47|18.27|6
1651703300000|2022-05-04 22:28:20|18.5|18.3|18.5|18.3|18.5|18.3|18.5|18.3|1
1651703310000|2022-05-04 22:28:30|18.51|18.31|18.51|18.31|18.51|18.31|18.5|18.3|3
1651703460000|2022-05-04 22:31:00|18.52|18.32|18.52|18.32|18.52|18.32|18.52|18.32|1
1651703470000|2022-05-04 22:31:10|18.51|18.31|18.51|18.31|18.51|18.31|18.51|18.31|1
1651703480000|2022-05-04 22:31:20|18.5|18.3|18.5|18.3|18.51|18.31|18.5|18.3|3
1651703520000|2022-05-04 22:32:00|18.51|18.31|18.5|18.3|18.51|18.31|18.5|18.3|6
1651703530000|2022-05-04 22:32:10|18.51|18.31|18.5|18.3|18.51|18.31|18.5|18.3|2
1651703540000|2022-05-04 22:32:20|18.51|18.31|18.5|18.3|18.51|18.31|18.5|18.3|4
1651703550000|2022-05-04 22:32:30|18.51|18.31|18.51|18.31|18.51|18.31|18.5|18.3|3
1651703590000|2022-05-04 22:33:10|18.5|18.3|18.51|18.31|18.51|18.31|18.5|18.3|2
1651703600000|2022-05-04 22:33:20|18.5|18.3|18.5|18.3|18.5|18.3|18.5|18.3|1
1651703630000|2022-05-04 22:33:50|18.49|18.29|18.49|18.29|18.49|18.29|18.49|18.29|1
1651703690000|2022-05-04 22:34:50|18.5|18.3|18.49|18.29|18.5|18.3|18.49|18.29|6
1651703700000|2022-05-04 22:35:00|18.5|18.3|18.49|18.29|18.5|18.3|18.49|18.29|4
1651703710000|2022-05-04 22:35:10|18.5|18.3|18.49|18.29|18.5|18.3|18.49|18.29|2
1651703720000|2022-05-04 22:35:20|18.5|18.3|18.5|18.3|18.5|18.3|18.5|18.3|1
1651703730000|2022-05-04 22:35:30|18.51|18.31|18.51|18.31|18.51|18.31|18.5|18.3|3
1651703740000|2022-05-04 22:35:40|18.5|18.3|18.5|18.3|18.5|18.3|18.5|18.3|1
1651703890000|2022-05-04 22:38:10|18.49|18.29|18.49|18.29|18.49|18.29|18.49|18.29|1
1651703910000|2022-05-04 22:38:30|18.48|18.28|18.48|18.28|18.48|18.28|18.48|18.28|1
1651703920000|2022-05-04 22:38:40|18.47|18.27|18.47|18.27|18.48|18.28|18.47|18.27|3
1651703930000|2022-05-04 22:38:50|18.48|18.28|18.47|18.27|18.48|18.28|18.47|18.27|2
1651703940000|2022-05-04 22:39:00|18.48|18.28|18.48|18.28|18.48|18.28|18.48|18.28|1
1651703990000|2022-05-04 22:39:50|18.49|18.29|18.48|18.28|18.49|18.29|18.48|18.28|2
1651704030000|2022-05-04 22:40:30|18.47|18.27|18.47|18.27|18.47|18.27|18.47|18.27|1
1651704090000|2022-05-04 22:41:30|18.48|18.28|18.48|18.28|18.48|18.28|18.47|18.27|3
1651704110000|2022-05-04 22:41:50|18.47|18.27|18.47|18.27|18.47|18.27|18.47|18.27|1
1651704160000|2022-05-04 22:42:40|18.48|18.28|18.48|18.28|18.48|18.28|18.48|18.28|1
1651704170000|2022-05-04 22:42:50|18.49|18.29|18.49|18.29|18.49|18.29|18.48|18.28|3
1651704190000|2022-05-04 22:43:10|18.48|18.28|18.48|18.28|18.48|18.28|18.48|18.28|1
1651704250000|2022-05-04 22:44:10|18.47|18.27|18.47|18.27|18.48|18.28|18.47|18.27|5
1651704270000|2022-05-04 22:44:30|18.48|18.28|18.47|18.27|18.48|18.28|18.47|18.27|4
1651704280000|2022-05-04 22:44:40|18.48|18.28|18.48|18.28|18.48|18.28|18.47|18.27|5
1651704360000|2022-05-04 22:46:00|18.47|18.27|18.47|18.27|18.47|18.27|18.47|18.27|1
1651704410000|2022-05-04 22:46:50|18.48|18.28|18.47|18.27|18.48|18.28|18.47|18.27|2
1651704420000|2022-05-04 22:47:00|18.48|18.28|18.48|18.28|18.48|18.28|18.47|18.27|3
1651704440000|2022-05-04 22:47:20|18.47|18.27|18.47|18.27|18.47|18.27|18.47|18.27|1
1651704460000|2022-05-04 22:47:40|18.48|18.28|18.48|18.28|18.48|18.28|18.48|18.28|1
1651704550000|2022-05-04 22:49:10|18.47|18.27|18.47|18.27|18.47|18.27|18.47|18.27|1
1651704580000|2022-05-04 22:49:40|18.48|18.28|18.47|18.27|18.48|18.28|18.47|18.27|4
1651704960000|2022-05-04 22:56:00|18.48|18.28|18.48|18.28|18.48|18.28|18.47|18.27|3
1651704970000|2022-05-04 22:56:10|18.47|18.27|18.48|18.28|18.48|18.28|18.47|18.27|2
1651705070000|2022-05-04 22:57:50|18.49|18.29|18.49|18.29|18.49|18.29|18.49|18.29|1
1651705080000|2022-05-04 22:58:00|18.48|18.28|18.48|18.28|18.49|18.29|18.48|18.28|3
1651705100000|2022-05-04 22:58:20|18.49|18.29|18.49|18.29|18.49|18.29|18.49|18.29|1
1651705140000|2022-05-04 22:59:00|18.48|18.28|18.49|18.29|18.49|18.29|18.48|18.28|2
1651705160000|2022-05-04 22:59:20|18.48|18.28|18.49|18.29|18.49|18.29|18.48|18.28|4
1651705170000|2022-05-04 22:59:30|18.48|18.28|18.48|18.28|18.48|18.28|18.48|18.28|1
1651705180000|2022-05-04 22:59:40|18.49|18.29|18.49|18.29|18.49|18.29|18.49|18.29|1
1651705200000|2022-05-04 23:00:00|18.48|18.28|18.48|18.28|18.48|18.28|18.48|18.28|1
1651705210000|2022-05-04 23:00:10|18.49|18.29|18.49|18.29|18.49|18.29|18.49|18.29|1
1651705250000|2022-05-04 23:00:50|18.48|18.28|18.49|18.29|18.49|18.29|18.48|18.28|4
1651705260000|2022-05-04 23:01:00|18.48|18.28|18.48|18.28|18.48|18.28|18.48|18.28|1
1651705280000|2022-05-04 23:01:20|18.49|18.29|18.49|18.29|18.49|18.29|18.49|18.29|1
1651705290000|2022-05-04 23:01:30|18.48|18.28|18.49|18.29|18.49|18.29|18.48|18.28|6
1651705300000|2022-05-04 23:01:40|18.48|18.28|18.49|18.29|18.49|18.29|18.48|18.28|2
1651705350000|2022-05-04 23:02:30|18.5|18.3|18.5|18.3|18.5|18.3|18.5|18.3|1
1651705370000|2022-05-04 23:02:50|18.51|18.31|18.51|18.31|18.51|18.31|18.51|18.31|1
1651705430000|2022-05-04 23:03:50|18.52|18.32|18.52|18.32|18.52|18.32|18.52|18.32|1
1651705460000|2022-05-04 23:04:20|18.53|18.33|18.53|18.33|18.53|18.33|18.53|18.33|1
1651705560000|2022-05-04 23:06:00|18.52|18.32|18.52|18.32|18.52|18.32|18.52|18.32|1
1651705580000|2022-05-04 23:06:20|18.53|18.33|18.53|18.33|18.53|18.33|18.53|18.33|1
1651705620000|2022-05-04 23:07:00|18.52|18.32|18.52|18.32|18.52|18.32|18.52|18.32|1
1651705630000|2022-05-04 23:07:10|18.53|18.33|18.52|18.32|18.53|18.33|18.52|18.32|2
1651705650000|2022-05-04 23:07:30|18.53|18.33|18.53|18.33|18.53|18.33|18.52|18.32|3
1651705660000|2022-05-04 23:07:40|18.52|18.32|18.52|18.32|18.53|18.33|18.52|18.32|3
1651705670000|2022-05-04 23:07:50|18.53|18.33|18.53|18.33|18.53|18.33|18.52|18.32|7
1651705680000|2022-05-04 23:08:00|18.52|18.32|18.53|18.33|18.53|18.33|18.52|18.32|2
1651705690000|2022-05-04 23:08:10|18.52|18.32|18.53|18.33|18.53|18.33|18.52|18.32|2
1651705740000|2022-05-04 23:09:00|18.52|18.32|18.52|18.32|18.52|18.32|18.52|18.32|1
1651705750000|2022-05-04 23:09:10|18.53|18.33|18.52|18.32|18.53|18.33|18.52|18.32|2
1651705760000|2022-05-04 23:09:20|18.53|18.33|18.53|18.33|18.53|18.33|18.53|18.33|1
1651705770000|2022-05-04 23:09:30|18.52|18.32|18.52|18.32|18.53|18.33|18.52|18.32|3
1651705800000|2022-05-04 23:10:00|18.53|18.33|18.53|18.33|18.53|18.33|18.53|18.33|1
1651705860000|2022-05-04 23:11:00|18.52|18.32|18.53|18.33|18.53|18.33|18.52|18.32|2
1651705940000|2022-05-04 23:12:20|18.52|18.32|18.52|18.32|18.53|18.33|18.52|18.32|3
1651706020000|2022-05-04 23:13:40|18.51|18.31|18.51|18.31|18.51|18.31|18.51|18.31|1
1651706030000|2022-05-04 23:13:50|18.52|18.32|18.52|18.32|18.52|18.32|18.52|18.32|1
1651706070000|2022-05-04 23:14:30|18.51|18.31|18.52|18.32|18.52|18.32|18.51|18.31|6
1651706130000|2022-05-04 23:15:30|18.51|18.31|18.51|18.31|18.51|18.31|18.51|18.31|1
1651706170000|2022-05-04 23:16:10|18.52|18.32|18.52|18.32|18.52|18.32|18.52|18.32|1
1651706190000|2022-05-04 23:16:30|18.51|18.31|18.51|18.31|18.52|18.32|18.51|18.31|3
1651706210000|2022-05-04 23:16:50|18.52|18.32|18.52|18.32|18.52|18.32|18.52|18.32|1
1651706240000|2022-05-04 23:17:20|18.51|18.31|18.51|18.31|18.52|18.32|18.51|18.31|3
1651706320000|2022-05-04 23:18:40|18.52|18.32|18.51|18.31|18.52|18.32|18.51|18.31|2
1651706420000|2022-05-04 23:20:20|18.52|18.32|18.52|18.32|18.52|18.32|18.52|18.32|1
1651706470000|2022-05-04 23:21:10|18.51|18.31|18.51|18.31|18.51|18.31|18.51|18.31|1
1651706480000|2022-05-04 23:21:20|18.52|18.32|18.52|18.32|18.52|18.32|18.52|18.32|1
1651706520000|2022-05-04 23:22:00|18.53|18.33|18.52|18.32|18.53|18.33|18.52|18.32|4
1651706530000|2022-05-04 23:22:10|18.53|18.33|18.53|18.33|18.53|18.33|18.52|18.32|3
1651706570000|2022-05-04 23:22:50|18.52|18.32|18.52|18.32|18.52|18.32|18.52|18.32|1
1651706610000|2022-05-04 23:23:30|18.53|18.33|18.53|18.33|18.53|18.33|18.53|18.33|1
1651706620000|2022-05-04 23:23:40|18.52|18.32|18.53|18.33|18.53|18.33|18.52|18.32|2
1651706670000|2022-05-04 23:24:30|18.54|18.34|18.53|18.33|18.54|18.34|18.53|18.33|2
1651706700000|2022-05-04 23:25:00|18.54|18.34|18.53|18.33|18.54|18.34|18.53|18.33|8
1651706720000|2022-05-04 23:25:20|18.54|18.34|18.54|18.34|18.54|18.34|18.53|18.33|3
1651706750000|2022-05-04 23:25:50|18.53|18.33|18.53|18.33|18.54|18.34|18.53|18.33|3
1651706800000|2022-05-04 23:26:40|18.52|18.32|18.52|18.32|18.52|18.32|18.52|18.32|1
1651706820000|2022-05-04 23:27:00|18.53|18.33|18.53|18.33|18.53|18.33|18.53|18.33|1
1651706910000|2022-05-04 23:28:30|18.52|18.32|18.52|18.32|18.52|18.32|18.52|18.32|1
1651706980000|2022-05-04 23:29:40|18.51|18.31|18.51|18.31|18.51|18.31|18.51|18.31|1
1651707000000|2022-05-04 23:30:00|18.52|18.32|18.52|18.32|18.52|18.32|18.51|18.31|7
1651707530000|2022-05-04 23:38:50|18.51|18.31|18.51|18.31|18.52|18.32|18.51|18.31|3
1651707550000|2022-05-04 23:39:10|18.52|18.32|18.51|18.31|18.52|18.32|18.51|18.31|2
1651707560000|2022-05-04 23:39:20|18.52|18.32|18.51|18.31|18.52|18.32|18.51|18.31|6
1651707570000|2022-05-04 23:39:30|18.52|18.32|18.52|18.32|18.52|18.32|18.51|18.31|3
1651707580000|2022-05-04 23:39:40|18.51|18.31|18.51|18.31|18.52|18.32|18.51|18.31|3
1651707620000|2022-05-04 23:40:20|18.52|18.32|18.52|18.32|18.52|18.32|18.52|18.32|1
1651707630000|2022-05-04 23:40:30|18.51|18.31|18.51|18.31|18.51|18.31|18.51|18.31|1
1651707770000|2022-05-04 23:42:50|18.52|18.32|18.52|18.32|18.52|18.32|18.51|18.31|3
1651707830000|2022-05-04 23:43:50|18.51|18.31|18.51|18.31|18.52|18.32|18.51|18.31|5
1651707840000|2022-05-04 23:44:00|18.52|18.32|18.52|18.32|18.52|18.32|18.51|18.31|5
1651707850000|2022-05-04 23:44:10|18.51|18.31|18.51|18.31|18.52|18.32|18.51|18.31|5
1651707860000|2022-05-04 23:44:20|18.52|18.32|18.51|18.31|18.52|18.32|18.51|18.31|6
1651707870000|2022-05-04 23:44:30|18.52|18.32|18.52|18.32|18.52|18.32|18.51|18.31|3
1651707880000|2022-05-04 23:44:40|18.51|18.31|18.51|18.31|18.52|18.32|18.51|18.31|3
1651707890000|2022-05-04 23:44:50|18.52|18.32|18.51|18.31|18.52|18.32|18.51|18.31|8
1651707900000|2022-05-04 23:45:00|18.52|18.32|18.52|18.32|18.52|18.32|18.51|18.31|3
1651707910000|2022-05-04 23:45:10|18.53|18.33|18.54|18.34|18.54|18.34|18.53|18.33|8
1651707950000|2022-05-04 23:45:50|18.55|18.35|18.55|18.35|18.55|18.35|18.54|18.34|3
1651707970000|2022-05-04 23:46:10|18.56|18.36|18.56|18.36|18.56|18.36|18.56|18.36|1
1651707990000|2022-05-04 23:46:30|18.57|18.37|18.57|18.37|18.57|18.37|18.57|18.37|1
1651708050000|2022-05-04 23:47:30|18.58|18.38|18.58|18.38|18.58|18.38|18.58|18.38|1
1651708080000|2022-05-04 23:48:00|18.59|18.39|18.59|18.39|18.59|18.39|18.59|18.39|1
1651708090000|2022-05-04 23:48:10|18.58|18.38|18.59|18.39|18.59|18.39|18.58|18.38|2
1651708110000|2022-05-04 23:48:30|18.6|18.4|18.6|18.4|18.6|18.4|18.6|18.4|1
1651708120000|2022-05-04 23:48:40|18.59|18.39|18.58|18.38|18.59|18.39|18.58|18.38|2
1651708130000|2022-05-04 23:48:50|18.59|18.39|18.59|18.39|18.59|18.39|18.58|18.38|5
1651708140000|2022-05-04 23:49:00|18.58|18.38|18.58|18.38|18.58|18.38|18.58|18.38|1
1651708170000|2022-05-04 23:49:30|18.57|18.37|18.57|18.37|18.57|18.37|18.57|18.37|1
1651708180000|2022-05-04 23:49:40|18.58|18.38|18.58|18.38|18.58|18.38|18.58|18.38|1
1651708190000|2022-05-04 23:49:50|18.57|18.37|18.58|18.38|18.58|18.38|18.57|18.37|2
1651708200000|2022-05-04 23:50:00|18.59|18.39|18.58|18.38|18.59|18.39|18.58|18.38|4
1651708220000|2022-05-04 23:50:20|18.59|18.39|18.59|18.39|18.59|18.39|18.58|18.38|3
1651708230000|2022-05-04 23:50:30|18.58|18.38|18.58|18.38|18.58|18.38|18.58|18.38|1
1651708240000|2022-05-04 23:50:40|18.59|18.39|18.59|18.39|18.59|18.39|18.59|18.39|1
1651708260000|2022-05-04 23:51:00|18.58|18.38|18.59|18.39|18.59|18.39|18.58|18.38|2
1651708270000|2022-05-04 23:51:10|18.58|18.38|18.57|18.37|18.58|18.38|18.57|18.37|2
1651708300000|2022-05-04 23:51:40|18.56|18.36|18.56|18.36|18.56|18.36|18.56|18.36|1
1651708320000|2022-05-04 23:52:00|18.55|18.35|18.56|18.36|18.56|18.36|18.55|18.35|2
1651708380000|2022-05-04 23:53:00|18.57|18.37|18.57|18.37|18.57|18.37|18.56|18.36|5
1651708410000|2022-05-04 23:53:30|18.58|18.38|18.58|18.38|18.58|18.38|18.58|18.38|1
1651708420000|2022-05-04 23:53:40|18.57|18.37|18.57|18.37|18.58|18.38|18.57|18.37|9
1651708430000|2022-05-04 23:53:50|18.58|18.38|18.57|18.37|18.58|18.38|18.57|18.37|2
1651708440000|2022-05-04 23:54:00|18.58|18.38|18.58|18.38|18.58|18.38|18.57|18.37|3
1651708450000|2022-05-04 23:54:10|18.57|18.37|18.57|18.37|18.57|18.37|18.57|18.37|1
1651708460000|2022-05-04 23:54:20|18.58|18.38|18.57|18.37|18.58|18.38|18.57|18.37|6
1651708470000|2022-05-04 23:54:30|18.58|18.38|18.58|18.38|18.58|18.38|18.58|18.38|1
1651708480000|2022-05-04 23:54:40|18.57|18.37|18.57|18.37|18.57|18.37|18.57|18.37|1
1651708490000|2022-05-04 23:54:50|18.56|18.36|18.56|18.36|18.56|18.36|18.56|18.36|1
1651708510000|2022-05-04 23:55:10|18.57|18.37|18.57|18.37|18.57|18.37|18.57|18.37|1
1651708560000|2022-05-04 23:56:00|18.58|18.38|18.58|18.38|18.58|18.38|18.58|18.38|1
1651708570000|2022-05-04 23:56:10|18.57|18.37|18.57|18.37|18.58|18.38|18.57|18.37|5
1651708690000|2022-05-04 23:58:10|18.58|18.38|18.58|18.38|18.58|18.38|18.57|18.37|3
1651708700000|2022-05-04 23:58:20|18.57|18.37|18.57|18.37|18.58|18.38|18.57|18.37|3
1651708710000|2022-05-04 23:58:30|18.58|18.38|18.58|18.38|18.58|18.38|18.57|18.37|5
1651708720000|2022-05-04 23:58:40|18.57|18.37|18.57|18.37|18.57|18.37|18.57|18.37|1
1651708750000|2022-05-04 23:59:10|18.58|18.38|18.58|18.38|18.58|18.38|18.58|18.38|1
1651708760000|2022-05-04 23:59:20|18.57|18.37|18.57|18.37|18.58|18.38|18.57|18.37|3
1651708770000|2022-05-04 23:59:30|18.58|18.38|18.58|18.38|18.58|18.38|18.57|18.37|5
1651708820000|2022-05-05 00:00:20|18.59|18.39|18.58|18.38|18.59|18.39|18.58|18.38|6
1651708830000|2022-05-05 00:00:30|18.57|18.37|18.58|18.38|18.58|18.38|18.57|18.37|2
1651708870000|2022-05-05 00:01:10|18.59|18.39|18.59|18.39|18.59|18.39|18.59|18.39|1
1651708900000|2022-05-05 00:01:40|18.6|18.4|18.6|18.4|18.6|18.4|18.59|18.39|11
1651708910000|2022-05-05 00:01:50|18.59|18.39|18.59|18.39|18.6|18.4|18.59|18.39|9
1651708920000|2022-05-05 00:02:00|18.6|18.4|18.6|18.4|18.6|18.4|18.6|18.4|1
1651708930000|2022-05-05 00:02:10|18.59|18.39|18.6|18.4|18.6|18.4|18.59|18.39|2
1651708960000|2022-05-05 00:02:40|18.59|18.39|18.6|18.4|18.6|18.4|18.59|18.39|8
1651708970000|2022-05-05 00:02:50|18.61|18.41|18.6|18.4|18.61|18.41|18.6|18.4|14
1651708980000|2022-05-05 00:03:00|18.61|18.41|18.6|18.4|18.61|18.41|18.6|18.4|16
1651708990000|2022-05-05 00:03:10|18.61|18.41|18.6|18.4|18.61|18.41|18.6|18.4|8
1651709000000|2022-05-05 00:03:20|18.59|18.39|18.59|18.39|18.6|18.4|18.59|18.39|3
1651709010000|2022-05-05 00:03:30|18.6|18.4|18.63|18.43|18.63|18.43|18.6|18.4|12
1651709020000|2022-05-05 00:03:40|18.62|18.42|18.62|18.42|18.63|18.43|18.62|18.42|7
1651709030000|2022-05-05 00:03:50|18.61|18.41|18.63|18.43|18.64|18.44|18.61|18.41|10
1651709040000|2022-05-05 00:04:00|18.62|18.42|18.63|18.43|18.63|18.43|18.62|18.42|8
1651709050000|2022-05-05 00:04:10|18.62|18.42|18.63|18.43|18.63|18.43|18.62|18.42|2
1651709060000|2022-05-05 00:04:20|18.64|18.44|18.63|18.43|18.64|18.44|18.63|18.43|4
1651709070000|2022-05-05 00:04:30|18.62|18.42|18.63|18.43|18.63|18.43|18.62|18.42|2
1651709080000|2022-05-05 00:04:40|18.62|18.42|18.63|18.43|18.63|18.43|18.62|18.42|2
1651709090000|2022-05-05 00:04:50|18.62|18.42|18.63|18.43|18.63|18.43|18.62|18.42|2
1651709120000|2022-05-05 00:05:20|18.64|18.44|18.63|18.43|18.64|18.44|18.63|18.43|2
1651709170000|2022-05-05 00:06:10|18.64|18.44|18.63|18.43|18.64|18.44|18.63|18.43|6
1651709190000|2022-05-05 00:06:30|18.64|18.44|18.63|18.43|18.64|18.44|18.63|18.43|2
1651709200000|2022-05-05 00:06:40|18.64|18.44|18.64|18.44|18.64|18.44|18.64|18.44|1
1651709220000|2022-05-05 00:07:00|18.63|18.43|18.63|18.43|18.64|18.44|18.63|18.43|3
1651709230000|2022-05-05 00:07:10|18.64|18.44|18.64|18.44|18.64|18.44|18.63|18.43|3
1651709240000|2022-05-05 00:07:20|18.63|18.43|18.64|18.44|18.64|18.44|18.63|18.43|4
1651709250000|2022-05-05 00:07:30|18.63|18.43|18.64|18.44|18.64|18.44|18.63|18.43|4
1651709260000|2022-05-05 00:07:40|18.63|18.43|18.64|18.44|18.64|18.44|18.63|18.43|2
1651709270000|2022-05-05 00:07:50|18.65|18.45|18.65|18.45|18.65|18.45|18.65|18.45|1
1651709280000|2022-05-05 00:08:00|18.66|18.46|18.66|18.46|18.66|18.46|18.66|18.46|1
1651709290000|2022-05-05 00:08:10|18.67|18.47|18.67|18.47|18.67|18.47|18.67|18.47|1
1651709300000|2022-05-05 00:08:20|18.68|18.48|18.68|18.48|18.68|18.48|18.67|18.47|3
1651709310000|2022-05-05 00:08:30|18.67|18.47|18.69|18.49|18.69|18.49|18.67|18.47|3
1651709330000|2022-05-05 00:08:50|18.7|18.5|18.7|18.5|18.71|18.51|18.7|18.5|5
1651709340000|2022-05-05 00:09:00|18.69|18.49|18.69|18.49|18.69|18.49|18.69|18.49|1
1651709350000|2022-05-05 00:09:10|18.68|18.48|18.68|18.48|18.69|18.49|18.68|18.48|3
1651709390000|2022-05-05 00:09:50|18.67|18.47|18.71|18.51|18.71|18.51|18.67|18.47|5
1651709400000|2022-05-05 00:10:00|18.72|18.52|18.71|18.51|18.72|18.52|18.71|18.51|4
1651709410000|2022-05-05 00:10:10|18.72|18.52|18.72|18.52|18.72|18.52|18.72|18.52|1
1651709420000|2022-05-05 00:10:20|18.71|18.51|18.71|18.51|18.72|18.52|18.71|18.51|3
1651709430000|2022-05-05 00:10:30|18.72|18.52|18.72|18.52|18.72|18.52|18.72|18.52|1
1651709450000|2022-05-05 00:10:50|18.71|18.51|18.7|18.5|18.72|18.52|18.7|18.5|6
1651709460000|2022-05-05 00:11:00|18.71|18.51|18.7|18.5|18.71|18.51|18.7|18.5|4
1651709470000|2022-05-05 00:11:10|18.69|18.49|18.69|18.49|18.69|18.49|18.69|18.49|1
1651709490000|2022-05-05 00:11:30|18.7|18.5|18.72|18.52|18.72|18.52|18.7|18.5|7
1651709520000|2022-05-05 00:12:00|18.71|18.51|18.72|18.52|18.72|18.52|18.71|18.51|2
1651709560000|2022-05-05 00:12:40|18.71|18.51|18.71|18.51|18.71|18.51|18.71|18.51|1
1651709580000|2022-05-05 00:13:00|18.72|18.52|18.72|18.52|18.72|18.52|18.72|18.52|1
1651709610000|2022-05-05 00:13:30|18.71|18.51|18.71|18.51|18.71|18.51|18.71|18.51|1
1651709620000|2022-05-05 00:13:40|18.72|18.52|18.72|18.52|18.72|18.52|18.72|18.52|1
1651709630000|2022-05-05 00:13:50|18.71|18.51|18.71|18.51|18.71|18.51|18.71|18.51|1
1651709720000|2022-05-05 00:15:20|18.7|18.5|18.7|18.5|18.71|18.51|18.7|18.5|3
1651709740000|2022-05-05 00:15:40|18.71|18.51|18.71|18.51|18.71|18.51|18.71|18.51|1
1651709760000|2022-05-05 00:16:00|18.72|18.52|18.72|18.52|18.72|18.52|18.72|18.52|1
1651709770000|2022-05-05 00:16:10|18.73|18.53|18.75|18.55|18.75|18.55|18.73|18.53|5
1651709790000|2022-05-05 00:16:30|18.76|18.56|18.75|18.55|18.76|18.56|18.75|18.55|2
1651709800000|2022-05-05 00:16:40|18.76|18.56|18.75|18.55|18.76|18.56|18.75|18.55|2
1651709810000|2022-05-05 00:16:50|18.76|18.56|18.77|18.57|18.77|18.57|18.76|18.56|2
1651709820000|2022-05-05 00:17:00|18.76|18.56|18.76|18.56|18.76|18.56|18.76|18.56|1
1651709830000|2022-05-05 00:17:10|18.77|18.57|18.77|18.57|18.77|18.57|18.77|18.57|1
1651709850000|2022-05-05 00:17:30|18.76|18.56|18.76|18.56|18.76|18.56|18.76|18.56|1
1651709860000|2022-05-05 00:17:40|18.75|18.55|18.75|18.55|18.76|18.56|18.75|18.55|3
1651709870000|2022-05-05 00:17:50|18.76|18.56|18.75|18.55|18.76|18.56|18.75|18.55|2
1651709890000|2022-05-05 00:18:10|18.74|18.54|18.74|18.54|18.74|18.54|18.74|18.54|1
1651709900000|2022-05-05 00:18:20|18.73|18.53|18.73|18.53|18.74|18.54|18.73|18.53|7
1651709910000|2022-05-05 00:18:30|18.74|18.54|18.73|18.53|18.74|18.54|18.73|18.53|8
1651709930000|2022-05-05 00:18:50|18.72|18.52|18.72|18.52|18.73|18.53|18.72|18.52|7
1651709950000|2022-05-05 00:19:10|18.73|18.53|18.73|18.53|18.73|18.53|18.73|18.53|1
1651709970000|2022-05-05 00:19:30|18.72|18.52|18.71|18.51|18.72|18.52|18.71|18.51|4
1651709980000|2022-05-05 00:19:40|18.7|18.5|18.73|18.53|18.73|18.53|18.7|18.5|6
1651709990000|2022-05-05 00:19:50|18.72|18.52|18.72|18.52|18.73|18.53|18.72|18.52|3
1651710000000|2022-05-05 00:20:00|18.71|18.51|18.72|18.52|18.72|18.52|18.71|18.51|4
1651710010000|2022-05-05 00:20:10|18.71|18.51|18.71|18.51|18.71|18.51|18.71|18.51|1
1651710020000|2022-05-05 00:20:20|18.72|18.52|18.73|18.53|18.73|18.53|18.71|18.51|4
1651710030000|2022-05-05 00:20:30|18.74|18.54|18.74|18.54|18.74|18.54|18.73|18.53|5
1651710040000|2022-05-05 00:20:40|18.75|18.55|18.75|18.55|18.75|18.55|18.75|18.55|1
1651710060000|2022-05-05 00:21:00|18.74|18.54|18.74|18.54|18.74|18.54|18.74|18.54|1
1651710090000|2022-05-05 00:21:30|18.75|18.55|18.74|18.54|18.75|18.55|18.74|18.54|2
1651710100000|2022-05-05 00:21:40|18.75|18.55|18.75|18.55|18.75|18.55|18.74|18.54|3
1651710120000|2022-05-05 00:22:00|18.76|18.56|18.77|18.57|18.77|18.57|18.76|18.56|2
1651710130000|2022-05-05 00:22:10|18.78|18.58|18.77|18.57|18.78|18.58|18.77|18.57|2
1651710140000|2022-05-05 00:22:20|18.76|18.56|18.78|18.58|18.78|18.58|18.76|18.56|5
1651710150000|2022-05-05 00:22:30|18.77|18.57|18.76|18.56|18.78|18.58|18.76|18.56|8
1651710160000|2022-05-05 00:22:40|18.77|18.57|18.76|18.56|18.77|18.57|18.76|18.56|4
1651710170000|2022-05-05 00:22:50|18.77|18.57|18.77|18.57|18.77|18.57|18.77|18.57|1
1651710180000|2022-05-05 00:23:00|18.78|18.58|18.79|18.59|18.79|18.59|18.78|18.58|2
1651710190000|2022-05-05 00:23:10|18.78|18.58|18.79|18.59|18.79|18.59|18.78|18.58|2
1651710200000|2022-05-05 00:23:20|18.78|18.58|18.78|18.58|18.79|18.59|18.77|18.57|7
1651710220000|2022-05-05 00:23:40|18.77|18.57|18.78|18.58|18.78|18.58|18.77|18.57|2
1651710240000|2022-05-05 00:24:00|18.77|18.57|18.78|18.58|18.78|18.58|18.77|18.57|2
1651710250000|2022-05-05 00:24:10|18.77|18.57|18.77|18.57|18.78|18.58|18.77|18.57|11
1651710290000|2022-05-05 00:24:50|18.76|18.56|18.76|18.56|18.76|18.56|18.76|18.56|1
1651710300000|2022-05-05 00:25:00|18.77|18.57|18.77|18.57|18.77|18.57|18.76|18.56|3
1651710320000|2022-05-05 00:25:20|18.76|18.56|18.76|18.56|18.76|18.56|18.76|18.56|1
1651710330000|2022-05-05 00:25:30|18.77|18.57|18.77|18.57|18.77|18.57|18.77|18.57|1
1651710530000|2022-05-05 00:28:50|18.76|18.56|18.76|18.56|18.76|18.56|18.76|18.56|1
1651710540000|2022-05-05 00:29:00|18.77|18.57|18.77|18.57|18.77|18.57|18.76|18.56|3
1651710580000|2022-05-05 00:29:40|18.78|18.58|18.78|18.58|18.78|18.58|18.78|18.58|1
1651710590000|2022-05-05 00:29:50|18.77|18.57|18.79|18.59|18.79|18.59|18.77|18.57|3
1651710600000|2022-05-05 00:30:00|18.8|18.6|18.79|18.59|18.8|18.6|18.79|18.59|2
1651710630000|2022-05-05 00:30:30|18.78|18.58|18.78|18.58|18.79|18.59|18.78|18.58|9
1651710650000|2022-05-05 00:30:50|18.77|18.57|18.77|18.57|18.77|18.57|18.77|18.57|1
1651710660000|2022-05-05 00:31:00|18.78|18.58|18.78|18.58|18.78|18.58|18.77|18.57|5
1651710670000|2022-05-05 00:31:10|18.77|18.57|18.78|18.58|18.78|18.58|18.77|18.57|6
1651710680000|2022-05-05 00:31:20|18.77|18.57|18.77|18.57|18.78|18.58|18.77|18.57|3
1651710690000|2022-05-05 00:31:30|18.78|18.58|18.77|18.57|18.78|18.58|18.77|18.57|4
1651710720000|2022-05-05 00:32:00|18.78|18.58|18.78|18.58|18.78|18.58|18.77|18.57|3
1651710760000|2022-05-05 00:32:40|18.77|18.57|18.78|18.58|18.78|18.58|18.77|18.57|2
1651710770000|2022-05-05 00:32:50|18.77|18.57|18.77|18.57|18.77|18.57|18.77|18.57|1
1651710830000|2022-05-05 00:33:50|18.76|18.56|18.76|18.56|18.76|18.56|18.76|18.56|1
1651710840000|2022-05-05 00:34:00|18.77|18.57|18.77|18.57|18.77|18.57|18.76|18.56|3
1651710850000|2022-05-05 00:34:10|18.76|18.56|18.73|18.53|18.76|18.56|18.73|18.53|4
1651710860000|2022-05-05 00:34:20|18.72|18.52|18.71|18.51|18.72|18.52|18.71|18.51|4
1651710870000|2022-05-05 00:34:30|18.72|18.52|18.72|18.52|18.72|18.52|18.71|18.51|5
1651710890000|2022-05-05 00:34:50|18.71|18.51|18.71|18.51|18.71|18.51|18.71|18.51|1
1651710900000|2022-05-05 00:35:00|18.72|18.52|18.72|18.52|18.72|18.52|18.71|18.51|3
1651710920000|2022-05-05 00:35:20|18.71|18.51|18.71|18.51|18.72|18.52|18.71|18.51|3
1651710930000|2022-05-05 00:35:30|18.72|18.52|18.71|18.51|18.72|18.52|18.71|18.51|2
1651710960000|2022-05-05 00:36:00|18.72|18.52|18.72|18.52|18.72|18.52|18.72|18.52|1
1651710970000|2022-05-05 00:36:10|18.71|18.51|18.72|18.52|18.72|18.52|18.71|18.51|2
1651711100000|2022-05-05 00:38:20|18.71|18.51|18.71|18.51|18.72|18.52|18.71|18.51|3
1651711180000|2022-05-05 00:39:40|18.7|18.5|18.7|18.5|18.7|18.5|18.7|18.5|1
1651711260000|2022-05-05 00:41:00|18.71|18.51|18.71|18.51|18.71|18.51|18.71|18.51|1
1651711280000|2022-05-05 00:41:20|18.7|18.5|18.7|18.5|18.7|18.5|18.7|18.5|1
1651711300000|2022-05-05 00:41:40|18.71|18.51|18.71|18.51|18.71|18.51|18.71|18.51|1
1651711320000|2022-05-05 00:42:00|18.7|18.5|18.7|18.5|18.7|18.5|18.7|18.5|1
1651711360000|2022-05-05 00:42:40|18.69|18.49|18.69|18.49|18.69|18.49|18.69|18.49|1
1651711380000|2022-05-05 00:43:00|18.7|18.5|18.7|18.5|18.7|18.5|18.7|18.5|1
1651711520000|2022-05-05 00:45:20|18.69|18.49|18.69|18.49|18.69|18.49|18.69|18.49|1
1651711620000|2022-05-05 00:47:00|18.68|18.48|18.69|18.49|18.69|18.49|18.68|18.48|2
1651711690000|2022-05-05 00:48:10|18.68|18.48|18.67|18.47|18.68|18.48|18.67|18.47|2
1651711720000|2022-05-05 00:48:40|18.68|18.48|18.67|18.47|18.68|18.48|18.67|18.47|4
1651711730000|2022-05-05 00:48:50|18.68|18.48|18.67|18.47|18.68|18.48|18.67|18.47|4
1651711740000|2022-05-05 00:49:00|18.68|18.48|18.68|18.48|18.69|18.49|18.67|18.47|7
1651711750000|2022-05-05 00:49:10|18.69|18.49|18.69|18.49|18.69|18.49|18.69|18.49|1
1651711780000|2022-05-05 00:49:40|18.68|18.48|18.68|18.48|18.68|18.48|18.68|18.48|1
1651711800000|2022-05-05 00:50:00|18.69|18.49|18.69|18.49|18.69|18.49|18.69|18.49|1
1651711810000|2022-05-05 00:50:10|18.68|18.48|18.68|18.48|18.69|18.49|18.68|18.48|7
1651711820000|2022-05-05 00:50:20|18.69|18.49|18.68|18.48|18.69|18.49|18.68|18.48|2
1651711840000|2022-05-05 00:50:40|18.69|18.49|18.68|18.48|18.69|18.49|18.68|18.48|2
1651711880000|2022-05-05 00:51:20|18.69|18.49|18.69|18.49|18.69|18.49|18.69|18.49|1
1651711980000|2022-05-05 00:53:00|18.7|18.5|18.69|18.49|18.7|18.5|18.69|18.49|2
1651711990000|2022-05-05 00:53:10|18.7|18.5|18.69|18.49|18.7|18.5|18.69|18.49|2
1651712050000|2022-05-05 00:54:10|18.7|18.5|18.7|18.5|18.7|18.5|18.7|18.5|1
1651712110000|2022-05-05 00:55:10|18.69|18.49|18.69|18.49|18.69|18.49|18.69|18.49|1
1651712160000|2022-05-05 00:56:00|18.7|18.5|18.69|18.49|18.7|18.5|18.69|18.49|2
1651712280000|2022-05-05 00:58:00|18.7|18.5|18.69|18.49|18.7|18.5|18.69|18.49|2
1651712290000|2022-05-05 00:58:10|18.7|18.5|18.7|18.5|18.7|18.5|18.7|18.5|1
1651712360000|2022-05-05 00:59:20|18.69|18.49|18.69|18.49|18.69|18.49|18.69|18.49|1
1651712400000|2022-05-05 01:00:00|18.7|18.5|18.7|18.5|18.7|18.5|18.7|18.5|1
1651712480000|2022-05-05 01:01:20|18.69|18.49|18.7|18.5|18.7|18.5|18.69|18.49|2
1651712510000|2022-05-05 01:01:50|18.71|18.51|18.71|18.51|18.71|18.51|18.71|18.51|1
1651712520000|2022-05-05 01:02:00|18.7|18.5|18.7|18.5|18.7|18.5|18.7|18.5|1
1651712530000|2022-05-05 01:02:10|18.71|18.51|18.71|18.51|18.71|18.51|18.71|18.51|1
1651712540000|2022-05-05 01:02:20|18.7|18.5|18.7|18.5|18.71|18.51|18.7|18.5|3
1651712550000|2022-05-05 01:02:30|18.71|18.51|18.71|18.51|18.71|18.51|18.71|18.51|1
1651712560000|2022-05-05 01:02:40|18.72|18.52|18.72|18.52|18.72|18.52|18.71|18.51|3
1651712570000|2022-05-05 01:02:50|18.71|18.51|18.72|18.52|18.72|18.52|18.71|18.51|2
1651712590000|2022-05-05 01:03:10|18.73|18.53|18.73|18.53|18.73|18.53|18.73|18.53|1
1651712620000|2022-05-05 01:03:40|18.74|18.54|18.74|18.54|18.74|18.54|18.73|18.53|3
1651712640000|2022-05-05 01:04:00|18.75|18.55|18.75|18.55|18.75|18.55|18.75|18.55|1
1651712650000|2022-05-05 01:04:10|18.76|18.56|18.75|18.55|18.76|18.56|18.75|18.55|2
1651712660000|2022-05-05 01:04:20|18.76|18.56|18.76|18.56|18.76|18.56|18.75|18.55|7
1651712670000|2022-05-05 01:04:30|18.77|18.57|18.77|18.57|18.77|18.57|18.77|18.57|1
1651712700000|2022-05-05 01:05:00|18.78|18.58|18.78|18.58|18.78|18.58|18.78|18.58|1
1651712730000|2022-05-05 01:05:30|18.79|18.59|18.79|18.59|18.79|18.59|18.79|18.59|1
1651712740000|2022-05-05 01:05:40|18.78|18.58|18.78|18.58|18.78|18.58|18.78|18.58|1
1651712750000|2022-05-05 01:05:50|18.79|18.59|18.79|18.59|18.79|18.59|18.78|18.58|3
1651712760000|2022-05-05 01:06:00|18.78|18.58|18.78|18.58|18.78|18.58|18.78|18.58|1
1651712770000|2022-05-05 01:06:10|18.77|18.57|18.76|18.56|18.77|18.57|18.76|18.56|2
1651712830000|2022-05-05 01:07:10|18.77|18.57|18.77|18.57|18.77|18.57|18.77|18.57|1
1651712840000|2022-05-05 01:07:20|18.78|18.58|18.78|18.58|18.78|18.58|18.77|18.57|5
1651712850000|2022-05-05 01:07:30|18.77|18.57|18.78|18.58|18.78|18.58|18.77|18.57|2
1651712900000|2022-05-05 01:08:20|18.79|18.59|18.79|18.59|18.79|18.59|18.78|18.58|7
1651712910000|2022-05-05 01:08:30|18.8|18.6|18.78|18.58|18.8|18.6|18.78|18.58|9
1651712920000|2022-05-05 01:08:40|18.79|18.59|18.79|18.59|18.79|18.59|18.79|18.59|1
1651712930000|2022-05-05 01:08:50|18.78|18.58|18.79|18.59|18.79|18.59|18.78|18.58|2
1651712940000|2022-05-05 01:09:00|18.78|18.58|18.79|18.59|18.79|18.59|18.78|18.58|4
1651712950000|2022-05-05 01:09:10|18.8|18.6|18.79|18.59|18.8|18.6|18.79|18.59|2
1651712980000|2022-05-05 01:09:40|18.78|18.58|18.79|18.59|18.8|18.6|18.78|18.58|4
1651713000000|2022-05-05 01:10:00|18.8|18.6|18.79|18.59|18.8|18.6|18.79|18.59|2
1651713020000|2022-05-05 01:10:20|18.8|18.6|18.8|18.6|18.8|18.6|18.8|18.6|1
1651713030000|2022-05-05 01:10:30|18.79|18.59|18.79|18.59|18.8|18.6|18.79|18.59|3
1651713120000|2022-05-05 01:12:00|18.8|18.6|18.8|18.6|18.8|18.6|18.8|18.6|1
1651713130000|2022-05-05 01:12:10|18.79|18.59|18.8|18.6|18.8|18.6|18.79|18.59|4
1651713150000|2022-05-05 01:12:30|18.79|18.59|18.79|18.59|18.8|18.6|18.79|18.59|3
1651713280000|2022-05-05 01:14:40|18.8|18.6|18.8|18.6|18.8|18.6|18.8|18.6|1
1651713290000|2022-05-05 01:14:50|18.79|18.59|18.79|18.59|18.8|18.6|18.79|18.59|3
1651713300000|2022-05-05 01:15:00|18.8|18.6|18.8|18.6|18.8|18.6|18.79|18.59|3
1651713310000|2022-05-05 01:15:10|18.79|18.59|18.8|18.6|18.8|18.6|18.79|18.59|2
1651713320000|2022-05-05 01:15:20|18.79|18.59|18.8|18.6|18.8|18.6|18.79|18.59|2
1651713330000|2022-05-05 01:15:30|18.79|18.59|18.8|18.6|18.8|18.6|18.79|18.59|4
1651713340000|2022-05-05 01:15:40|18.79|18.59|18.8|18.6|18.8|18.6|18.79|18.59|8
1651713350000|2022-05-05 01:15:50|18.79|18.59|18.79|18.59|18.8|18.6|18.79|18.59|5
1651713360000|2022-05-05 01:16:00|18.8|18.6|18.79|18.59|18.8|18.6|18.79|18.59|2
1651713370000|2022-05-05 01:16:10|18.8|18.6|18.8|18.6|18.8|18.6|18.8|18.6|1
1651713390000|2022-05-05 01:16:30|18.79|18.59|18.79|18.59|18.79|18.59|18.79|18.59|1
1651713400000|2022-05-05 01:16:40|18.8|18.6|18.8|18.6|18.8|18.6|18.79|18.59|3
1651713420000|2022-05-05 01:17:00|18.79|18.59|18.79|18.59|18.8|18.6|18.79|18.59|3
1651713440000|2022-05-05 01:17:20|18.78|18.58|18.78|18.58|18.79|18.59|18.78|18.58|9
1651713450000|2022-05-05 01:17:30|18.77|18.57|18.77|18.57|18.77|18.57|18.77|18.57|1
1651713460000|2022-05-05 01:17:40|18.78|18.58|18.78|18.58|18.78|18.58|18.78|18.58|1
1651713480000|2022-05-05 01:18:00|18.77|18.57|18.77|18.57|18.77|18.57|18.77|18.57|1
1651713540000|2022-05-05 01:19:00|18.76|18.56|18.77|18.57|18.77|18.57|18.76|18.56|2
1651713550000|2022-05-05 01:19:10|18.76|18.56|18.77|18.57|18.77|18.57|18.76|18.56|2
1651713560000|2022-05-05 01:19:20|18.78|18.58|18.78|18.58|18.78|18.58|18.77|18.57|3
1651713660000|2022-05-05 01:21:00|18.79|18.59|18.79|18.59|18.79|18.59|18.79|18.59|1
1651713670000|2022-05-05 01:21:10|18.78|18.58|18.79|18.59|18.79|18.59|18.78|18.58|2
1651713730000|2022-05-05 01:22:10|18.78|18.58|18.79|18.59|18.79|18.59|18.78|18.58|2
1651713780000|2022-05-05 01:23:00|18.78|18.58|18.78|18.58|18.78|18.58|18.78|18.58|1
1651713790000|2022-05-05 01:23:10|18.79|18.59|18.79|18.59|18.79|18.59|18.79|18.59|1
1651713800000|2022-05-05 01:23:20|18.78|18.58|18.79|18.59|18.79|18.59|18.78|18.58|2
1651713810000|2022-05-05 01:23:30|18.78|18.58|18.78|18.58|18.79|18.59|18.78|18.58|3
1651713820000|2022-05-05 01:23:40|18.79|18.59|18.78|18.58|18.79|18.59|18.78|18.58|2
1651713840000|2022-05-05 01:24:00|18.77|18.57|18.77|18.57|18.77|18.57|18.77|18.57|1
1651713850000|2022-05-05 01:24:10|18.78|18.58|18.77|18.57|18.78|18.58|18.77|18.57|2
1651713860000|2022-05-05 01:24:20|18.78|18.58|18.78|18.58|18.78|18.58|18.77|18.57|3
1651713870000|2022-05-05 01:24:30|18.77|18.57|18.78|18.58|18.78|18.58|18.77|18.57|2
1651713880000|2022-05-05 01:24:40|18.77|18.57|18.78|18.58|18.78|18.58|18.77|18.57|2
1651713900000|2022-05-05 01:25:00|18.79|18.59|18.78|18.58|18.79|18.59|18.78|18.58|4
1651713910000|2022-05-05 01:25:10|18.79|18.59|18.79|18.59|18.79|18.59|18.78|18.58|9
1651713920000|2022-05-05 01:25:20|18.78|18.58|18.79|18.59|18.79|18.59|18.78|18.58|2
1651713970000|2022-05-05 01:26:10|18.78|18.58|18.79|18.59|18.79|18.59|18.78|18.58|2
1651714020000|2022-05-05 01:27:00|18.8|18.6|18.8|18.6|18.8|18.6|18.8|18.6|1
1651714030000|2022-05-05 01:27:10|18.81|18.61|18.8|18.6|18.81|18.61|18.8|18.6|4
1651714040000|2022-05-05 01:27:20|18.79|18.59|18.79|18.59|18.8|18.6|18.79|18.59|3
1651714080000|2022-05-05 01:28:00|18.8|18.6|18.79|18.59|18.8|18.6|18.79|18.59|2
1651714100000|2022-05-05 01:28:20|18.8|18.6|18.8|18.6|18.8|18.6|18.79|18.59|3
1651714170000|2022-05-05 01:29:30|18.79|18.59|18.79|18.59|18.8|18.6|18.79|18.59|5
1651714240000|2022-05-05 01:30:40|18.8|18.6|18.79|18.59|18.8|18.6|18.79|18.59|2
1651714250000|2022-05-05 01:30:50|18.81|18.61|18.8|18.6|18.81|18.61|18.79|18.59|3
1651714260000|2022-05-05 01:31:00|18.79|18.59|18.8|18.6|18.8|18.6|18.79|18.59|2
1651714270000|2022-05-05 01:31:10|18.79|18.59|18.8|18.6|18.8|18.6|18.79|18.59|4
1651714290000|2022-05-05 01:31:30|18.79|18.59|18.79|18.59|18.79|18.59|18.79|18.59|1
1651714300000|2022-05-05 01:31:40|18.8|18.6|18.8|18.6|18.8|18.6|18.8|18.6|1
1651714320000|2022-05-05 01:32:00|18.79|18.59|18.8|18.6|18.8|18.6|18.78|18.58|4
1651714360000|2022-05-05 01:32:40|18.81|18.61|18.8|18.6|18.81|18.61|18.8|18.6|2
1651714430000|2022-05-05 01:33:50|18.79|18.59|18.79|18.59|18.79|18.59|18.79|18.59|1
1651714470000|2022-05-05 01:34:30|18.8|18.6|18.8|18.6|18.8|18.6|18.8|18.6|1
1651714520000|2022-05-05 01:35:20|18.79|18.59|18.8|18.6|18.8|18.6|18.79|18.59|2
1651714530000|2022-05-05 01:35:30|18.79|18.59|18.8|18.6|18.8|18.6|18.79|18.59|4
1651714540000|2022-05-05 01:35:40|18.79|18.59|18.79|18.59|18.79|18.59|18.79|18.59|1
1651714630000|2022-05-05 01:37:10|18.8|18.6|18.79|18.59|18.8|18.6|18.79|18.59|2
1651714650000|2022-05-05 01:37:30|18.78|18.58|18.78|18.58|18.78|18.58|18.77|18.57|3
1651714660000|2022-05-05 01:37:40|18.77|18.57|18.77|18.57|18.77|18.57|18.77|18.57|1
1651714680000|2022-05-05 01:38:00|18.78|18.58|18.78|18.58|18.78|18.58|18.78|18.58|1
1651714690000|2022-05-05 01:38:10|18.77|18.57|18.78|18.58|18.78|18.58|18.77|18.57|4
1651714710000|2022-05-05 01:38:30|18.77|18.57|18.77|18.57|18.78|18.58|18.77|18.57|7
1651714730000|2022-05-05 01:38:50|18.78|18.58|18.77|18.57|18.78|18.58|18.77|18.57|4
1651714740000|2022-05-05 01:39:00|18.78|18.58|18.78|18.58|18.78|18.58|18.77|18.57|3
1651714760000|2022-05-05 01:39:20|18.77|18.57|18.77|18.57|18.78|18.58|18.77|18.57|5
1651714820000|2022-05-05 01:40:20|18.78|18.58|18.77|18.57|18.78|18.58|18.77|18.57|12
1651714830000|2022-05-05 01:40:30|18.78|18.58|18.78|18.58|18.78|18.58|18.77|18.57|3
1651714850000|2022-05-05 01:40:50|18.77|18.57|18.77|18.57|18.77|18.57|18.77|18.57|1
1651714860000|2022-05-05 01:41:00|18.76|18.56|18.76|18.56|18.76|18.56|18.76|18.56|1
1651714870000|2022-05-05 01:41:10|18.77|18.57|18.77|18.57|18.77|18.57|18.76|18.56|3
1651714900000|2022-05-05 01:41:40|18.78|18.58|18.77|18.57|18.78|18.58|18.77|18.57|2
1651714940000|2022-05-05 01:42:20|18.76|18.56|18.77|18.57|18.77|18.57|18.76|18.56|2
1651714980000|2022-05-05 01:43:00|18.76|18.56|18.76|18.56|18.76|18.56|18.76|18.56|1
1651714990000|2022-05-05 01:43:10|18.77|18.57|18.76|18.56|18.77|18.57|18.76|18.56|8
1651715000000|2022-05-05 01:43:20|18.77|18.57|18.77|18.57|18.77|18.57|18.77|18.57|1
1651715020000|2022-05-05 01:43:40|18.76|18.56|18.77|18.57|18.77|18.57|18.76|18.56|4
1651715030000|2022-05-05 01:43:50|18.76|18.56|18.77|18.57|18.78|18.58|18.76|18.56|4
1651715130000|2022-05-05 01:45:30|18.78|18.58|18.77|18.57|18.78|18.58|18.77|18.57|4
1651715140000|2022-05-05 01:45:40|18.78|18.58|18.77|18.57|18.78|18.58|18.77|18.57|2
1651715150000|2022-05-05 01:45:50|18.78|18.58|18.77|18.57|18.78|18.58|18.77|18.57|2
1651715160000|2022-05-05 01:46:00|18.76|18.56|18.76|18.56|18.76|18.56|18.76|18.56|1
1651715170000|2022-05-05 01:46:10|18.77|18.57|18.76|18.56|18.77|18.57|18.76|18.56|6
1651715180000|2022-05-05 01:46:20|18.77|18.57|18.77|18.57|18.77|18.57|18.77|18.57|1
1651715200000|2022-05-05 01:46:40|18.76|18.56|18.77|18.57|18.77|18.57|18.76|18.56|6
1651715240000|2022-05-05 01:47:20|18.76|18.56|18.77|18.57|18.77|18.57|18.76|18.56|14
1651715250000|2022-05-05 01:47:30|18.76|18.56|18.77|18.57|18.77|18.57|18.76|18.56|8
1651715260000|2022-05-05 01:47:40|18.76|18.56|18.77|18.57|18.77|18.57|18.76|18.56|10
1651715270000|2022-05-05 01:47:50|18.76|18.56|18.76|18.56|18.76|18.56|18.76|18.56|1
1651715290000|2022-05-05 01:48:10|18.75|18.55|18.76|18.56|18.76|18.56|18.75|18.55|2
1651715300000|2022-05-05 01:48:20|18.75|18.55|18.76|18.56|18.76|18.56|18.75|18.55|6
1651715340000|2022-05-05 01:49:00|18.75|18.55|18.76|18.56|18.76|18.56|18.75|18.55|4
1651715350000|2022-05-05 01:49:10|18.75|18.55|18.76|18.56|18.76|18.56|18.75|18.55|2
1651715390000|2022-05-05 01:49:50|18.75|18.55|18.75|18.55|18.76|18.56|18.75|18.55|3
1651715400000|2022-05-05 01:50:00|18.76|18.56|18.75|18.55|18.76|18.56|18.75|18.55|4
1651715410000|2022-05-05 01:50:10|18.76|18.56|18.75|18.55|18.76|18.56|18.75|18.55|2
1651715420000|2022-05-05 01:50:20|18.76|18.56|18.76|18.56|18.76|18.56|18.75|18.55|7
1651715430000|2022-05-05 01:50:30|18.75|18.55|18.76|18.56|18.76|18.56|18.75|18.55|2
1651715440000|2022-05-05 01:50:40|18.75|18.55|18.75|18.55|18.76|18.56|18.75|18.55|3
1651715460000|2022-05-05 01:51:00|18.76|18.56|18.76|18.56|18.76|18.56|18.76|18.56|1
1651715520000|2022-05-05 01:52:00|18.75|18.55|18.75|18.55|18.76|18.56|18.75|18.55|3
1651715590000|2022-05-05 01:53:10|18.74|18.54|18.74|18.54|18.74|18.54|18.73|18.53|3
1651715680000|2022-05-05 01:54:40|18.73|18.53|18.73|18.53|18.74|18.54|18.73|18.53|5
1651715700000|2022-05-05 01:55:00|18.74|18.54|18.74|18.54|18.74|18.54|18.74|18.54|1
1651715760000|2022-05-05 01:56:00|18.73|18.53|18.74|18.54|18.74|18.54|18.73|18.53|2
1651715820000|2022-05-05 01:57:00|18.73|18.53|18.73|18.53|18.74|18.54|18.73|18.53|5
1651715830000|2022-05-05 01:57:10|18.74|18.54|18.73|18.53|18.74|18.54|18.73|18.53|4
1651715840000|2022-05-05 01:57:20|18.74|18.54|18.73|18.53|18.74|18.54|18.73|18.53|4
1651715870000|2022-05-05 01:57:50|18.74|18.54|18.74|18.54|18.74|18.54|18.74|18.54|1
1651715880000|2022-05-05 01:58:00|18.73|18.53|18.73|18.53|18.73|18.53|18.73|18.53|1
1651715890000|2022-05-05 01:58:10|18.74|18.54|18.73|18.53|18.74|18.54|18.73|18.53|2
1651715900000|2022-05-05 01:58:20|18.72|18.52|18.73|18.53|18.73|18.53|18.72|18.52|2
1651715980000|2022-05-05 01:59:40|18.72|18.52|18.72|18.52|18.73|18.53|18.72|18.52|7
1651715990000|2022-05-05 01:59:50|18.73|18.53|18.73|18.53|18.73|18.53|18.73|18.53|1
1651716020000|2022-05-05 02:00:20|18.72|18.52|18.71|18.51|18.72|18.52|18.71|18.51|2
1651716030000|2022-05-05 02:00:30|18.72|18.52|18.72|18.52|18.72|18.52|18.71|18.51|5
1651716050000|2022-05-05 02:00:50|18.73|18.53|18.72|18.52|18.73|18.53|18.72|18.52|2
1651716060000|2022-05-05 02:01:00|18.73|18.53|18.73|18.53|18.73|18.53|18.72|18.52|5
1651716100000|2022-05-05 02:01:40|18.72|18.52|18.72|18.52|18.73|18.53|18.72|18.52|5
1651716110000|2022-05-05 02:01:50|18.73|18.53|18.73|18.53|18.73|18.53|18.73|18.53|1
1651716130000|2022-05-05 02:02:10|18.74|18.54|18.74|18.54|18.74|18.54|18.74|18.54|1
1651716140000|2022-05-05 02:02:20|18.73|18.53|18.73|18.53|18.73|18.53|18.73|18.53|1
1651716250000|2022-05-05 02:04:10|18.74|18.54|18.74|18.54|18.74|18.54|18.73|18.53|3
1651716260000|2022-05-05 02:04:20|18.75|18.55|18.75|18.55|18.75|18.55|18.74|18.54|5
1651716270000|2022-05-05 02:04:30|18.74|18.54|18.75|18.55|18.75|18.55|18.74|18.54|6
1651716310000|2022-05-05 02:05:10|18.74|18.54|18.75|18.55|18.75|18.55|18.74|18.54|2
1651716320000|2022-05-05 02:05:20|18.74|18.54|18.74|18.54|18.75|18.55|18.74|18.54|5
1651716340000|2022-05-05 02:05:40|18.73|18.53|18.74|18.54|18.74|18.54|18.73|18.53|2
1651716360000|2022-05-05 02:06:00|18.73|18.53|18.73|18.53|18.73|18.53|18.73|18.53|1
1651716380000|2022-05-05 02:06:20|18.74|18.54|18.74|18.54|18.74|18.54|18.74|18.54|1
1651716420000|2022-05-05 02:07:00|18.73|18.53|18.73|18.53|18.74|18.54|18.73|18.53|3
1651716430000|2022-05-05 02:07:10|18.74|18.54|18.73|18.53|18.74|18.54|18.73|18.53|6
1651716440000|2022-05-05 02:07:20|18.74|18.54|18.74|18.54|18.74|18.54|18.73|18.53|5
1651716450000|2022-05-05 02:07:30|18.73|18.53|18.73|18.53|18.74|18.54|18.73|18.53|3
1651716460000|2022-05-05 02:07:40|18.74|18.54|18.73|18.53|18.74|18.54|18.73|18.53|2
1651716520000|2022-05-05 02:08:40|18.74|18.54|18.73|18.53|18.74|18.54|18.73|18.53|2
1651716530000|2022-05-05 02:08:50|18.74|18.54|18.74|18.54|18.74|18.54|18.73|18.53|5
1651716540000|2022-05-05 02:09:00|18.73|18.53|18.73|18.53|18.74|18.54|18.73|18.53|3
1651716550000|2022-05-05 02:09:10|18.74|18.54|18.74|18.54|18.74|18.54|18.73|18.53|3
1651716570000|2022-05-05 02:09:30|18.75|18.55|18.74|18.54|18.75|18.55|18.74|18.54|2
1651716580000|2022-05-05 02:09:40|18.75|18.55|18.74|18.54|18.75|18.55|18.74|18.54|2
1651716590000|2022-05-05 02:09:50|18.75|18.55|18.75|18.55|18.75|18.55|18.75|18.55|1
1651716610000|2022-05-05 02:10:10|18.76|18.56|18.76|18.56|18.76|18.56|18.76|18.56|1
1651716670000|2022-05-05 02:11:10|18.77|18.57|18.77|18.57|18.77|18.57|18.77|18.57|1
1651716680000|2022-05-05 02:11:20|18.76|18.56|18.77|18.57|18.77|18.57|18.76|18.56|2
1651716720000|2022-05-05 02:12:00|18.78|18.58|18.78|18.58|18.78|18.58|18.77|18.57|3
1651716730000|2022-05-05 02:12:10|18.77|18.57|18.77|18.57|18.78|18.58|18.77|18.57|9
1651716740000|2022-05-05 02:12:20|18.78|18.58|18.78|18.58|18.78|18.58|18.78|18.58|1
1651716750000|2022-05-05 02:12:30|18.77|18.57|18.77|18.57|18.78|18.58|18.77|18.57|3
1651716760000|2022-05-05 02:12:40|18.78|18.58|18.78|18.58|18.78|18.58|18.78|18.58|1
1651716770000|2022-05-05 02:12:50|18.77|18.57|18.78|18.58|18.78|18.58|18.77|18.57|2
1651716780000|2022-05-05 02:13:00|18.77|18.57|18.78|18.58|18.78|18.58|18.77|18.57|2
1651716810000|2022-05-05 02:13:30|18.77|18.57|18.78|18.58|18.78|18.58|18.77|18.57|6
1651716850000|2022-05-05 02:14:10|18.77|18.57|18.78|18.58|18.78|18.58|18.77|18.57|8
1651716860000|2022-05-05 02:14:20|18.77|18.57|18.78|18.58|18.78|18.58|18.77|18.57|6
1651716900000|2022-05-05 02:15:00|18.77|18.57|18.78|18.58|18.78|18.58|18.77|18.57|4
1651716960000|2022-05-05 02:16:00|18.79|18.59|18.79|18.59|18.79|18.59|18.78|18.58|3
1651717170000|2022-05-05 02:19:30|18.8|18.6|18.8|18.6|18.8|18.6|18.8|18.6|1
1651717200000|2022-05-05 02:20:00|18.79|18.59|18.79|18.59|18.8|18.6|18.79|18.59|3
1651717210000|2022-05-05 02:20:10|18.8|18.6|18.79|18.59|18.8|18.6|18.79|18.59|2
1651717260000|2022-05-05 02:21:00|18.8|18.6|18.8|18.6|18.8|18.6|18.79|18.59|3
1651717270000|2022-05-05 02:21:10|18.79|18.59|18.8|18.6|18.8|18.6|18.79|18.59|6
1651717280000|2022-05-05 02:21:20|18.79|18.59|18.8|18.6|18.8|18.6|18.79|18.59|2
1651717290000|2022-05-05 02:21:30|18.79|18.59|18.79|18.59|18.8|18.6|18.79|18.59|5
1651717300000|2022-05-05 02:21:40|18.8|18.6|18.8|18.6|18.8|18.6|18.8|18.6|1
1651717320000|2022-05-05 02:22:00|18.79|18.59|18.8|18.6|18.8|18.6|18.79|18.59|6
1651717330000|2022-05-05 02:22:10|18.79|18.59|18.79|18.59|18.79|18.59|18.79|18.59|1
1651717340000|2022-05-05 02:22:20|18.78|18.58|18.78|18.58|18.78|18.58|18.78|18.58|1
1651717400000|2022-05-05 02:23:20|18.79|18.59|18.79|18.59|18.79|18.59|18.79|18.59|1
1651717460000|2022-05-05 02:24:20|18.78|18.58|18.78|18.58|18.78|18.58|18.78|18.58|1
1651717620000|2022-05-05 02:27:00|18.77|18.57|18.78|18.58|18.78|18.58|18.77|18.57|2
1651717630000|2022-05-05 02:27:10|18.77|18.57|18.78|18.58|18.78|18.58|18.77|18.57|2
1651717770000|2022-05-05 02:29:30|18.77|18.57|18.77|18.57|18.77|18.57|18.77|18.57|1
1651717780000|2022-05-05 02:29:40|18.78|18.58|18.78|18.58|18.79|18.59|18.77|18.57|5
1651717790000|2022-05-05 02:29:50|18.79|18.59|18.79|18.59|18.79|18.59|18.79|18.59|1
1651717800000|2022-05-05 02:30:00|18.78|18.58|18.79|18.59|18.79|18.59|18.78|18.58|2
1651717810000|2022-05-05 02:30:10|18.8|18.6|18.8|18.6|18.8|18.6|18.79|18.59|7
1651717820000|2022-05-05 02:30:20|18.79|18.59|18.79|18.59|18.79|18.59|18.79|18.59|1
1651717830000|2022-05-05 02:30:30|18.78|18.58|18.78|18.58|18.78|18.58|18.77|18.57|3
1651717850000|2022-05-05 02:30:50|18.77|18.57|18.78|18.58|18.78|18.58|18.77|18.57|2
1651717860000|2022-05-05 02:31:00|18.77|18.57|18.78|18.58|18.78|18.58|18.77|18.57|2
1651717900000|2022-05-05 02:31:40|18.79|18.59|18.78|18.58|18.79|18.59|18.78|18.58|2
1651717910000|2022-05-05 02:31:50|18.79|18.59|18.79|18.59|18.79|18.59|18.78|18.58|3
1651717920000|2022-05-05 02:32:00|18.78|18.58|18.79|18.59|18.79|18.59|18.78|18.58|4
1651717930000|2022-05-05 02:32:10|18.78|18.58|18.78|18.58|18.79|18.59|18.78|18.58|5
1651717940000|2022-05-05 02:32:20|18.79|18.59|18.79|18.59|18.79|18.59|18.78|18.58|9
1651717980000|2022-05-05 02:33:00|18.8|18.6|18.8|18.6|18.8|18.6|18.8|18.6|1
1651717990000|2022-05-05 02:33:10|18.79|18.59|18.79|18.59|18.8|18.6|18.79|18.59|5
1651718000000|2022-05-05 02:33:20|18.8|18.6|18.79|18.59|18.8|18.6|18.79|18.59|8
1651718070000|2022-05-05 02:34:30|18.8|18.6|18.8|18.6|18.8|18.6|18.8|18.6|1
1651718080000|2022-05-05 02:34:40|18.79|18.59|18.79|18.59|18.79|18.59|18.79|18.59|1
1651718090000|2022-05-05 02:34:50|18.8|18.6|18.79|18.59|18.8|18.6|18.79|18.59|2
1651718160000|2022-05-05 02:36:00|18.78|18.58|18.79|18.59|18.79|18.59|18.78|18.58|2
1651718170000|2022-05-05 02:36:10|18.8|18.6|18.79|18.59|18.8|18.6|18.79|18.59|2
1651718190000|2022-05-05 02:36:30|18.8|18.6|18.8|18.6|18.8|18.6|18.8|18.6|1
1651718200000|2022-05-05 02:36:40|18.79|18.59|18.79|18.59|18.8|18.6|18.79|18.59|7
1651718210000|2022-05-05 02:36:50|18.8|18.6|18.79|18.59|18.8|18.6|18.79|18.59|2
1651718220000|2022-05-05 02:37:00|18.8|18.6|18.78|18.58|18.8|18.6|18.78|18.58|2
1651718230000|2022-05-05 02:37:10|18.79|18.59|18.79|18.59|18.79|18.59|18.79|18.59|1
1651718240000|2022-05-05 02:37:20|18.8|18.6|18.8|18.6|18.8|18.6|18.79|18.59|3
1651718270000|2022-05-05 02:37:50|18.79|18.59|18.8|18.6|18.8|18.6|18.79|18.59|2
1651718280000|2022-05-05 02:38:00|18.79|18.59|18.79|18.59|18.79|18.59|18.79|18.59|1
1651718290000|2022-05-05 02:38:10|18.8|18.6|18.8|18.6|18.8|18.6|18.79|18.59|3
1651718300000|2022-05-05 02:38:20|18.81|18.61|18.81|18.61|18.81|18.61|18.81|18.61|1
1651718310000|2022-05-05 02:38:30|18.8|18.6|18.8|18.6|18.8|18.6|18.8|18.6|1
1651718340000|2022-05-05 02:39:00|18.81|18.61|18.8|18.6|18.81|18.61|18.8|18.6|4
1651718350000|2022-05-05 02:39:10|18.81|18.61|18.81|18.61|18.81|18.61|18.8|18.6|7
1651718360000|2022-05-05 02:39:20|18.8|18.6|18.8|18.6|18.81|18.61|18.8|18.6|3
1651718370000|2022-05-05 02:39:30|18.81|18.61|18.8|18.6|18.81|18.61|18.8|18.6|4
1651718380000|2022-05-05 02:39:40|18.81|18.61|18.81|18.61|18.81|18.61|18.8|18.6|21
1651718390000|2022-05-05 02:39:50|18.8|18.6|18.8|18.6|18.81|18.61|18.8|18.6|13
1651718400000|2022-05-05 02:40:00|18.81|18.61|18.81|18.61|18.81|18.61|18.8|18.6|3
1651718430000|2022-05-05 02:40:30|18.8|18.6|18.81|18.61|18.81|18.61|18.8|18.6|4
1651718470000|2022-05-05 02:41:10|18.82|18.62|18.82|18.62|18.82|18.62|18.81|18.61|3
1651718490000|2022-05-05 02:41:30|18.81|18.61|18.81|18.61|18.81|18.61|18.81|18.61|1
1651718500000|2022-05-05 02:41:40|18.82|18.62|18.81|18.61|18.82|18.62|18.81|18.61|2
1651718510000|2022-05-05 02:41:50|18.82|18.62|18.81|18.61|18.82|18.62|18.81|18.61|6
1651718520000|2022-05-05 02:42:00|18.82|18.62|18.82|18.62|18.82|18.62|18.82|18.62|1
1651718530000|2022-05-05 02:42:10|18.81|18.61|18.81|18.61|18.82|18.62|18.81|18.61|5
1651718540000|2022-05-05 02:42:20|18.82|18.62|18.82|18.62|18.82|18.62|18.81|18.61|3
1651718570000|2022-05-05 02:42:50|18.83|18.63|18.83|18.63|18.83|18.63|18.83|18.63|1
1651718580000|2022-05-05 02:43:00|18.82|18.62|18.83|18.63|18.83|18.63|18.82|18.62|2
1651718590000|2022-05-05 02:43:10|18.82|18.62|18.83|18.63|18.83|18.63|18.82|18.62|6
1651718600000|2022-05-05 02:43:20|18.82|18.62|18.83|18.63|18.83|18.63|18.82|18.62|8
1651718610000|2022-05-05 02:43:30|18.82|18.62|18.82|18.62|18.83|18.63|18.82|18.62|5
1651718620000|2022-05-05 02:43:40|18.83|18.63|18.82|18.62|18.83|18.63|18.82|18.62|4
1651718630000|2022-05-05 02:43:50|18.83|18.63|18.83|18.63|18.83|18.63|18.82|18.62|3
1651718680000|2022-05-05 02:44:40|18.84|18.64|18.84|18.64|18.84|18.64|18.84|18.64|1
1651718700000|2022-05-05 02:45:00|18.83|18.63|18.83|18.63|18.84|18.64|18.83|18.63|3
1651718710000|2022-05-05 02:45:10|18.84|18.64|18.84|18.64|18.84|18.64|18.84|18.64|1
1651718720000|2022-05-05 02:45:20|18.83|18.63|18.83|18.63|18.84|18.64|18.83|18.63|3
1651718740000|2022-05-05 02:45:40|18.84|18.64|18.84|18.64|18.84|18.64|18.84|18.64|1
1651718750000|2022-05-05 02:45:50|18.83|18.63|18.84|18.64|18.84|18.64|18.83|18.63|2
1651718760000|2022-05-05 02:46:00|18.83|18.63|18.83|18.63|18.83|18.63|18.83|18.63|1
1651718770000|2022-05-05 02:46:10|18.84|18.64|18.83|18.63|18.84|18.64|18.83|18.63|4
1651718780000|2022-05-05 02:46:20|18.84|18.64|18.83|18.63|18.84|18.64|18.83|18.63|2
1651718800000|2022-05-05 02:46:40|18.84|18.64|18.83|18.63|18.84|18.64|18.83|18.63|2
1651718830000|2022-05-05 02:47:10|18.84|18.64|18.84|18.64|18.84|18.64|18.83|18.63|3
1651718840000|2022-05-05 02:47:20|18.83|18.63|18.83|18.63|18.83|18.63|18.83|18.63|1
1651718880000|2022-05-05 02:48:00|18.84|18.64|18.84|18.64|18.84|18.64|18.83|18.63|3
1651718910000|2022-05-05 02:48:30|18.83|18.63|18.83|18.63|18.84|18.64|18.83|18.63|5
1651718920000|2022-05-05 02:48:40|18.84|18.64|18.83|18.63|18.84|18.64|18.83|18.63|2
1651718960000|2022-05-05 02:49:20|18.84|18.64|18.84|18.64|18.84|18.64|18.84|18.64|1
1651718970000|2022-05-05 02:49:30|18.83|18.63|18.84|18.64|18.84|18.64|18.83|18.63|2
1651718980000|2022-05-05 02:49:40|18.83|18.63|18.83|18.63|18.84|18.64|18.83|18.63|7
1651718990000|2022-05-05 02:49:50|18.84|18.64|18.84|18.64|18.84|18.64|18.83|18.63|5
1651719000000|2022-05-05 02:50:00|18.83|18.63|18.84|18.64|18.84|18.64|18.83|18.63|2
1651719010000|2022-05-05 02:50:10|18.83|18.63|18.84|18.64|18.84|18.64|18.83|18.63|2
1651719020000|2022-05-05 02:50:20|18.83|18.63|18.84|18.64|18.84|18.64|18.83|18.63|2
1651719030000|2022-05-05 02:50:30|18.83|18.63|18.84|18.64|18.84|18.64|18.83|18.63|2
1651719040000|2022-05-05 02:50:40|18.83|18.63|18.84|18.64|18.84|18.64|18.83|18.63|2
1651719050000|2022-05-05 02:50:50|18.83|18.63|18.84|18.64|18.84|18.64|18.83|18.63|6
1651719060000|2022-05-05 02:51:00|18.83|18.63|18.83|18.63|18.84|18.64|18.83|18.63|5
1651719090000|2022-05-05 02:51:30|18.82|18.62|18.82|18.62|18.82|18.62|18.82|18.62|1
1651719100000|2022-05-05 02:51:40|18.83|18.63|18.82|18.62|18.83|18.63|18.82|18.62|2
1651719110000|2022-05-05 02:51:50|18.83|18.63|18.83|18.63|18.83|18.63|18.82|18.62|5
1651719120000|2022-05-05 02:52:00|18.82|18.62|18.82|18.62|18.83|18.63|18.82|18.62|3
1651719130000|2022-05-05 02:52:10|18.83|18.63|18.82|18.62|18.83|18.63|18.82|18.62|4
1651719200000|2022-05-05 02:53:20|18.83|18.63|18.82|18.62|18.83|18.63|18.82|18.62|2
1651719210000|2022-05-05 02:53:30|18.83|18.63|18.83|18.63|18.83|18.63|18.83|18.63|1
1651719220000|2022-05-05 02:53:40|18.82|18.62|18.83|18.63|18.83|18.63|18.82|18.62|6
1651719230000|2022-05-05 02:53:50|18.82|18.62|18.82|18.62|18.83|18.63|18.82|18.62|3
1651719320000|2022-05-05 02:55:20|18.83|18.63|18.84|18.64|18.84|18.64|18.83|18.63|2
1651719330000|2022-05-05 02:55:30|18.85|18.65|18.85|18.65|18.86|18.66|18.85|18.65|7
1651719410000|2022-05-05 02:56:50|18.84|18.64|18.84|18.64|18.85|18.65|18.84|18.64|3
1651719420000|2022-05-05 02:57:00|18.85|18.65|18.85|18.65|18.85|18.65|18.85|18.65|1
1651719430000|2022-05-05 02:57:10|18.84|18.64|18.84|18.64|18.84|18.64|18.84|18.64|1
1651719440000|2022-05-05 02:57:20|18.85|18.65|18.84|18.64|18.85|18.65|18.84|18.64|2
1651719450000|2022-05-05 02:57:30|18.85|18.65|18.85|18.65|18.85|18.65|18.84|18.64|3
1651719460000|2022-05-05 02:57:40|18.84|18.64|18.85|18.65|18.85|18.65|18.84|18.64|2
1651719480000|2022-05-05 02:58:00|18.84|18.64|18.84|18.64|18.85|18.65|18.84|18.64|3
1651719490000|2022-05-05 02:58:10|18.85|18.65|18.85|18.65|18.85|18.65|18.84|18.64|5
1651719500000|2022-05-05 02:58:20|18.84|18.64|18.84|18.64|18.84|18.64|18.84|18.64|1
1651719510000|2022-05-05 02:58:30|18.85|18.65|18.84|18.64|18.85|18.65|18.84|18.64|2
1651719520000|2022-05-05 02:58:40|18.85|18.65|18.84|18.64|18.85|18.65|18.84|18.64|12
1651719530000|2022-05-05 02:58:50|18.85|18.65|18.85|18.65|18.85|18.65|18.85|18.65|1
1651719600000|2022-05-05 03:00:00|18.84|18.64|18.85|18.65|18.85|18.65|18.84|18.64|2
1651719670000|2022-05-05 03:01:10|18.86|18.66|18.86|18.66|18.86|18.66|18.86|18.66|1
1651719690000|2022-05-05 03:01:30|18.85|18.65|18.85|18.65|18.86|18.66|18.85|18.65|3
1651719760000|2022-05-05 03:02:40|18.84|18.64|18.84|18.64|18.85|18.65|18.84|18.64|3
1651719780000|2022-05-05 03:03:00|18.85|18.65|18.85|18.65|18.85|18.65|18.84|18.64|3
1651719790000|2022-05-05 03:03:10|18.84|18.64|18.84|18.64|18.85|18.65|18.84|18.64|3
1651719800000|2022-05-05 03:03:20|18.85|18.65|18.85|18.65|18.85|18.65|18.85|18.65|1
1651719810000|2022-05-05 03:03:30|18.84|18.64|18.85|18.65|18.85|18.65|18.84|18.64|2
1651719820000|2022-05-05 03:03:40|18.84|18.64|18.85|18.65|18.85|18.65|18.84|18.64|2
1651719830000|2022-05-05 03:03:50|18.84|18.64|18.85|18.65|18.85|18.65|18.84|18.64|2
1651719840000|2022-05-05 03:04:00|18.84|18.64|18.85|18.65|18.85|18.65|18.84|18.64|6
1651719850000|2022-05-05 03:04:10|18.84|18.64|18.85|18.65|18.85|18.65|18.84|18.64|6
1651719860000|2022-05-05 03:04:20|18.84|18.64|18.84|18.64|18.85|18.65|18.84|18.64|5
1651719870000|2022-05-05 03:04:30|18.85|18.65|18.84|18.64|18.85|18.65|18.84|18.64|2
1651719910000|2022-05-05 03:05:10|18.83|18.63|18.84|18.64|18.84|18.64|18.83|18.63|2
1651719960000|2022-05-05 03:06:00|18.85|18.65|18.85|18.65|18.85|18.65|18.84|18.64|3
1651719970000|2022-05-05 03:06:10|18.84|18.64|18.84|18.64|18.84|18.64|18.84|18.64|1
1651719990000|2022-05-05 03:06:30|18.85|18.65|18.85|18.65|18.85|18.65|18.85|18.65|1
1651720020000|2022-05-05 03:07:00|18.84|18.64|18.85|18.65|18.85|18.65|18.84|18.64|2
1651720030000|2022-05-05 03:07:10|18.84|18.64|18.84|18.64|18.84|18.64|18.84|18.64|1
1651720060000|2022-05-05 03:07:40|18.85|18.65|18.85|18.65|18.85|18.65|18.84|18.64|9
1651720070000|2022-05-05 03:07:50|18.84|18.64|18.85|18.65|18.85|18.65|18.84|18.64|8
1651720090000|2022-05-05 03:08:10|18.84|18.64|18.84|18.64|18.84|18.64|18.84|18.64|1
1651720100000|2022-05-05 03:08:20|18.85|18.65|18.85|18.65|18.85|18.65|18.85|18.65|1
1651720110000|2022-05-05 03:08:30|18.84|18.64|18.85|18.65|18.85|18.65|18.84|18.64|8
1651720120000|2022-05-05 03:08:40|18.84|18.64|18.84|18.64|18.85|18.65|18.84|18.64|3
1651720190000|2022-05-05 03:09:50|18.83|18.63|18.84|18.64|18.84|18.64|18.83|18.63|2
1651720200000|2022-05-05 03:10:00|18.83|18.63|18.84|18.64|18.84|18.64|18.83|18.63|2
1651720220000|2022-05-05 03:10:20|18.83|18.63|18.84|18.64|18.84|18.64|18.83|18.63|8
1651720230000|2022-05-05 03:10:30|18.83|18.63|18.83|18.63|18.83|18.63|18.83|18.63|1
1651720270000|2022-05-05 03:11:10|18.82|18.62|18.83|18.63|18.83|18.63|18.82|18.62|4
1651720280000|2022-05-05 03:11:20|18.82|18.62|18.83|18.63|18.83|18.63|18.82|18.62|2
1651720340000|2022-05-05 03:12:20|18.84|18.64|18.84|18.64|18.84|18.64|18.84|18.64|1
1651720350000|2022-05-05 03:12:30|18.83|18.63|18.83|18.63|18.84|18.64|18.83|18.63|3
1651720360000|2022-05-05 03:12:40|18.84|18.64|18.83|18.63|18.84|18.64|18.83|18.63|8
1651720450000|2022-05-05 03:14:10|18.82|18.62|18.82|18.62|18.83|18.63|18.82|18.62|9
1651720670000|2022-05-05 03:17:50|18.81|18.61|18.82|18.62|18.82|18.62|18.81|18.61|6
1651720680000|2022-05-05 03:18:00|18.81|18.61|18.81|18.61|18.82|18.62|18.81|18.61|3
1651720690000|2022-05-05 03:18:10|18.82|18.62|18.82|18.62|18.82|18.62|18.82|18.62|1
1651720730000|2022-05-05 03:18:50|18.81|18.61|18.82|18.62|18.82|18.62|18.81|18.61|2
1651720790000|2022-05-05 03:19:50|18.83|18.63|18.83|18.63|18.83|18.63|18.83|18.63|1
1651720800000|2022-05-05 03:20:00|18.84|18.64|18.84|18.64|18.84|18.64|18.83|18.63|15
1651720810000|2022-05-05 03:20:10|18.83|18.63|18.84|18.64|18.84|18.64|18.83|18.63|2
1651720820000|2022-05-05 03:20:20|18.83|18.63|18.83|18.63|18.83|18.63|18.83|18.63|1
1651720830000|2022-05-05 03:20:30|18.84|18.64|18.84|18.64|18.84|18.64|18.83|18.63|3
1651720840000|2022-05-05 03:20:40|18.83|18.63|18.83|18.63|18.84|18.64|18.83|18.63|3
1651720870000|2022-05-05 03:21:10|18.82|18.62|18.83|18.63|18.83|18.63|18.82|18.62|2
1651720890000|2022-05-05 03:21:30|18.82|18.62|18.82|18.62|18.83|18.63|18.82|18.62|5
1651720910000|2022-05-05 03:21:50|18.81|18.61|18.81|18.61|18.81|18.61|18.81|18.61|1
1651720960000|2022-05-05 03:22:40|18.82|18.62|18.82|18.62|18.82|18.62|18.81|18.61|3
1651721030000|2022-05-05 03:23:50|18.81|18.61|18.81|18.61|18.82|18.62|18.81|18.61|5
1651721050000|2022-05-05 03:24:10|18.82|18.62|18.81|18.61|18.82|18.62|18.81|18.61|2
1651721090000|2022-05-05 03:24:50|18.82|18.62|18.82|18.62|18.82|18.62|18.82|18.62|1
1651721110000|2022-05-05 03:25:10|18.81|18.61|18.82|18.62|18.82|18.62|18.81|18.61|2
1651721120000|2022-05-05 03:25:20|18.81|18.61|18.81|18.61|18.82|18.62|18.81|18.61|7
1651721130000|2022-05-05 03:25:30|18.82|18.62|18.82|18.62|18.82|18.62|18.81|18.61|5
1651721210000|2022-05-05 03:26:50|18.83|18.63|18.83|18.63|18.83|18.63|18.83|18.63|1
1651721250000|2022-05-05 03:27:30|18.82|18.62|18.83|18.63|18.83|18.63|18.82|18.62|6
1651721260000|2022-05-05 03:27:40|18.82|18.62|18.82|18.62|18.83|18.63|18.82|18.62|17
1651721270000|2022-05-05 03:27:50|18.83|18.63|18.82|18.62|18.83|18.63|18.82|18.62|2
1651721290000|2022-05-05 03:28:10|18.83|18.63|18.82|18.62|18.83|18.63|18.82|18.62|4
1651721300000|2022-05-05 03:28:20|18.83|18.63|18.83|18.63|18.83|18.63|18.82|18.62|3
1651721390000|2022-05-05 03:29:50|18.82|18.62|18.82|18.62|18.83|18.63|18.82|18.62|3
1651721400000|2022-05-05 03:30:00|18.83|18.63|18.83|18.63|18.83|18.63|18.82|18.62|5
1651721410000|2022-05-05 03:30:10|18.82|18.62|18.82|18.62|18.83|18.63|18.82|18.62|3
1651721440000|2022-05-05 03:30:40|18.81|18.61|18.81|18.61|18.81|18.61|18.81|18.61|1
1651721460000|2022-05-05 03:31:00|18.8|18.6|18.8|18.6|18.8|18.6|18.8|18.6|1
1651721470000|2022-05-05 03:31:10|18.81|18.61|18.81|18.61|18.81|18.61|18.8|18.6|3
1651721490000|2022-05-05 03:31:30|18.8|18.6|18.8|18.6|18.8|18.6|18.8|18.6|1
1651721500000|2022-05-05 03:31:40|18.79|18.59|18.79|18.59|18.8|18.6|18.79|18.59|3
1651721590000|2022-05-05 03:33:10|18.8|18.6|18.8|18.6|18.8|18.6|18.8|18.6|1
1651721610000|2022-05-05 03:33:30|18.79|18.59|18.8|18.6|18.8|18.6|18.79|18.59|6
1651721620000|2022-05-05 03:33:40|18.79|18.59|18.79|18.59|18.8|18.6|18.79|18.59|3
1651721630000|2022-05-05 03:33:50|18.8|18.6|18.79|18.59|18.8|18.6|18.79|18.59|2
1651721660000|2022-05-05 03:34:20|18.78|18.58|18.78|18.58|18.78|18.58|18.78|18.58|1
1651721730000|2022-05-05 03:35:30|18.77|18.57|18.77|18.57|18.77|18.57|18.77|18.57|1
1651721750000|2022-05-05 03:35:50|18.76|18.56|18.76|18.56|18.76|18.56|18.76|18.56|1
1651721770000|2022-05-05 03:36:10|18.75|18.55|18.76|18.56|18.76|18.56|18.75|18.55|2
1651721780000|2022-05-05 03:36:20|18.77|18.57|18.76|18.56|18.77|18.57|18.76|18.56|4
1651721790000|2022-05-05 03:36:30|18.77|18.57|18.76|18.56|18.77|18.57|18.76|18.56|4
1651721890000|2022-05-05 03:38:10|18.77|18.57|18.77|18.57|18.77|18.57|18.77|18.57|1
1651721960000|2022-05-05 03:39:20|18.78|18.58|18.77|18.57|18.78|18.58|18.77|18.57|4
1651722010000|2022-05-05 03:40:10|18.78|18.58|18.78|18.58|18.78|18.58|18.78|18.58|1
1651722050000|2022-05-05 03:40:50|18.79|18.59|18.79|18.59|18.79|18.59|18.78|18.58|3
1651722060000|2022-05-05 03:41:00|18.78|18.58|18.78|18.58|18.79|18.59|18.78|18.58|3
1651722100000|2022-05-05 03:41:40|18.77|18.57|18.78|18.58|18.78|18.58|18.77|18.57|2
1651722110000|2022-05-05 03:41:50|18.77|18.57|18.77|18.57|18.77|18.57|18.77|18.57|1
1651722170000|2022-05-05 03:42:50|18.76|18.56|18.77|18.57|18.77|18.57|18.76|18.56|4
1651722180000|2022-05-05 03:43:00|18.76|18.56|18.76|18.56|18.77|18.57|18.76|18.56|7
1651722190000|2022-05-05 03:43:10|18.77|18.57|18.77|18.57|18.77|18.57|18.76|18.56|3
1651722200000|2022-05-05 03:43:20|18.76|18.56|18.76|18.56|18.77|18.57|18.76|18.56|3
1651722210000|2022-05-05 03:43:30|18.77|18.57|18.76|18.56|18.77|18.57|18.76|18.56|4
1651722220000|2022-05-05 03:43:40|18.77|18.57|18.77|18.57|18.77|18.57|18.77|18.57|1
1651722300000|2022-05-05 03:45:00|18.76|18.56|18.76|18.56|18.76|18.56|18.76|18.56|1
1651722320000|2022-05-05 03:45:20|18.77|18.57|18.77|18.57|18.77|18.57|18.77|18.57|1
1651722350000|2022-05-05 03:45:50|18.78|18.58|18.77|18.57|18.78|18.58|18.77|18.57|2
1651722360000|2022-05-05 03:46:00|18.78|18.58|18.77|18.57|18.78|18.58|18.77|18.57|4
1651722370000|2022-05-05 03:46:10|18.78|18.58|18.77|18.57|18.78|18.58|18.77|18.57|6
1651722380000|2022-05-05 03:46:20|18.78|18.58|18.78|18.58|18.78|18.58|18.77|18.57|5
1651722390000|2022-05-05 03:46:30|18.79|18.59|18.78|18.58|18.79|18.59|18.78|18.58|2
1651722410000|2022-05-05 03:46:50|18.77|18.57|18.76|18.56|18.77|18.57|18.76|18.56|2
1651722430000|2022-05-05 03:47:10|18.77|18.57|18.76|18.56|18.77|18.57|18.76|18.56|2
1651722460000|2022-05-05 03:47:40|18.77|18.57|18.76|18.56|18.77|18.57|18.76|18.56|4
1651722470000|2022-05-05 03:47:50|18.77|18.57|18.76|18.56|18.77|18.57|18.76|18.56|4
1651722480000|2022-05-05 03:48:00|18.77|18.57|18.77|18.57|18.77|18.57|18.77|18.57|1
1651722500000|2022-05-05 03:48:20|18.78|18.58|18.78|18.58|18.78|18.58|18.77|18.57|3
1651722550000|2022-05-05 03:49:10|18.79|18.59|18.8|18.6|18.8|18.6|18.78|18.58|6
1651722560000|2022-05-05 03:49:20|18.79|18.59|18.8|18.6|18.8|18.6|18.79|18.59|2
1651722570000|2022-05-05 03:49:30|18.79|18.59|18.79|18.59|18.79|18.59|18.79|18.59|1
1651722630000|2022-05-05 03:50:30|18.78|18.58|18.78|18.58|18.78|18.58|18.78|18.58|1
1651722660000|2022-05-05 03:51:00|18.79|18.59|18.78|18.58|18.79|18.59|18.78|18.58|2
1651722670000|2022-05-05 03:51:10|18.79|18.59|18.79|18.59|18.79|18.59|18.78|18.58|9
1651722750000|2022-05-05 03:52:30|18.78|18.58|18.79|18.59|18.79|18.59|18.78|18.58|2
1651722760000|2022-05-05 03:52:40|18.78|18.58|18.78|18.58|18.79|18.59|18.78|18.58|3
1651722900000|2022-05-05 03:55:00|18.79|18.59|18.79|18.59|18.79|18.59|18.79|18.59|1
1651722910000|2022-05-05 03:55:10|18.78|18.58|18.79|18.59|18.79|18.59|18.78|18.58|6
1651722930000|2022-05-05 03:55:30|18.78|18.58|18.79|18.59|18.79|18.59|18.78|18.58|2
1651722940000|2022-05-05 03:55:40|18.78|18.58|18.78|18.58|18.78|18.58|18.78|18.58|1
1651723030000|2022-05-05 03:57:10|18.79|18.59|18.78|18.58|18.79|18.59|18.78|18.58|2
1651723040000|2022-05-05 03:57:20|18.79|18.59|18.78|18.58|18.79|18.59|18.78|18.58|10
1651723050000|2022-05-05 03:57:30|18.79|18.59|18.79|18.59|18.79|18.59|18.78|18.58|7
1651723060000|2022-05-05 03:57:40|18.78|18.58|18.79|18.59|18.79|18.59|18.78|18.58|10
1651723070000|2022-05-05 03:57:50|18.78|18.58|18.78|18.58|18.79|18.59|18.78|18.58|5
1651723090000|2022-05-05 03:58:10|18.77|18.57|18.77|18.57|18.78|18.58|18.77|18.57|5
1651723100000|2022-05-05 03:58:20|18.78|18.58|18.78|18.58|18.78|18.58|18.78|18.58|1
1651723130000|2022-05-05 03:58:50|18.77|18.57|18.77|18.57|18.78|18.58|18.77|18.57|5
1651723160000|2022-05-05 03:59:20|18.76|18.56|18.76|18.56|18.76|18.56|18.76|18.56|1
1651723210000|2022-05-05 04:00:10|18.77|18.57|18.77|18.57|18.77|18.57|18.77|18.57|1
1651723260000|2022-05-05 04:01:00|18.76|18.56|18.77|18.57|18.77|18.57|18.76|18.56|6
1651723310000|2022-05-05 04:01:50|18.76|18.56|18.76|18.56|18.76|18.56|18.76|18.56|1
1651723430000|2022-05-05 04:03:50|18.77|18.57|18.76|18.56|18.77|18.57|18.76|18.56|2
1651723460000|2022-05-05 04:04:20|18.77|18.57|18.77|18.57|18.77|18.57|18.77|18.57|1
1651723470000|2022-05-05 04:04:30|18.78|18.58|18.77|18.57|18.78|18.58|18.77|18.57|6
1651723480000|2022-05-05 04:04:40|18.78|18.58|18.77|18.57|18.78|18.58|18.77|18.57|2
1651723550000|2022-05-05 04:05:50|18.78|18.58|18.78|18.58|18.78|18.58|18.78|18.58|1
1651723660000|2022-05-05 04:07:40|18.77|18.57|18.76|18.56|18.77|18.57|18.76|18.56|2
1651723670000|2022-05-05 04:07:50|18.77|18.57|18.76|18.56|18.77|18.57|18.76|18.56|2
1651723730000|2022-05-05 04:08:50|18.75|18.55|18.75|18.55|18.76|18.56|18.75|18.55|5
1651723740000|2022-05-05 04:09:00|18.76|18.56|18.76|18.56|18.76|18.56|18.75|18.55|11
1651723760000|2022-05-05 04:09:20|18.75|18.55|18.76|18.56|18.76|18.56|18.75|18.55|2
1651723860000|2022-05-05 04:11:00|18.75|18.55|18.75|18.55|18.75|18.55|18.75|18.55|1
1651723990000|2022-05-05 04:13:10|18.74|18.54|18.74|18.54|18.75|18.55|18.74|18.54|7
1651724000000|2022-05-05 04:13:20|18.75|18.55|18.74|18.54|18.75|18.55|18.74|18.54|2
1651724010000|2022-05-05 04:13:30|18.73|18.53|18.73|18.53|18.74|18.54|18.73|18.53|3
1651724030000|2022-05-05 04:13:50|18.72|18.52|18.73|18.53|18.73|18.53|18.72|18.52|4
1651724040000|2022-05-05 04:14:00|18.72|18.52|18.72|18.52|18.73|18.53|18.72|18.52|5
1651724050000|2022-05-05 04:14:10|18.71|18.51|18.71|18.51|18.71|18.51|18.71|18.51|1
1651724060000|2022-05-05 04:14:20|18.7|18.5|18.7|18.5|18.7|18.5|18.7|18.5|1
1651724080000|2022-05-05 04:14:40|18.71|18.51|18.71|18.51|18.71|18.51|18.7|18.5|7
1651724090000|2022-05-05 04:14:50|18.7|18.5|18.71|18.51|18.71|18.51|18.7|18.5|12
1651724120000|2022-05-05 04:15:20|18.72|18.52|18.71|18.51|18.72|18.52|18.71|18.51|2
1651724130000|2022-05-05 04:15:30|18.72|18.52|18.72|18.52|18.72|18.52|18.72|18.52|1
1651724180000|2022-05-05 04:16:20|18.71|18.51|18.71|18.51|18.71|18.51|18.71|18.51|1
1651724220000|2022-05-05 04:17:00|18.7|18.5|18.7|18.5|18.71|18.51|18.7|18.5|3
1651724230000|2022-05-05 04:17:10|18.71|18.51|18.71|18.51|18.71|18.51|18.7|18.5|3
1651724250000|2022-05-05 04:17:30|18.7|18.5|18.7|18.5|18.71|18.51|18.7|18.5|3
1651724350000|2022-05-05 04:19:10|18.71|18.51|18.71|18.51|18.71|18.51|18.71|18.51|1
1651724380000|2022-05-05 04:19:40|18.7|18.5|18.7|18.5|18.7|18.5|18.7|18.5|1
1651724400000|2022-05-05 04:20:00|18.71|18.51|18.71|18.51|18.71|18.51|18.71|18.51|1
1651724460000|2022-05-05 04:21:00|18.72|18.52|18.72|18.52|18.72|18.52|18.72|18.52|1
1651724510000|2022-05-05 04:21:50|18.73|18.53|18.73|18.53|18.73|18.53|18.73|18.53|1
1651724520000|2022-05-05 04:22:00|18.74|18.54|18.75|18.55|18.75|18.55|18.74|18.54|2
1651724530000|2022-05-05 04:22:10|18.76|18.56|18.76|18.56|18.76|18.56|18.75|18.55|3
1651724540000|2022-05-05 04:22:20|18.75|18.55|18.76|18.56|18.76|18.56|18.75|18.55|2
1651724550000|2022-05-05 04:22:30|18.75|18.55|18.75|18.55|18.75|18.55|18.75|18.55|1
1651724700000|2022-05-05 04:25:00|18.76|18.56|18.76|18.56|18.76|18.56|18.76|18.56|1
1651724710000|2022-05-05 04:25:10|18.75|18.55|18.75|18.55|18.75|18.55|18.75|18.55|1
1651724750000|2022-05-05 04:25:50|18.74|18.54|18.74|18.54|18.74|18.54|18.74|18.54|1
1651724760000|2022-05-05 04:26:00|18.75|18.55|18.74|18.54|18.75|18.55|18.74|18.54|2
1651724780000|2022-05-05 04:26:20|18.73|18.53|18.73|18.53|18.74|18.54|18.73|18.53|3
1651724830000|2022-05-05 04:27:10|18.74|18.54|18.75|18.55|18.75|18.55|18.74|18.54|2
1651724840000|2022-05-05 04:27:20|18.74|18.54|18.75|18.55|18.75|18.55|18.74|18.54|2
1651724950000|2022-05-05 04:29:10|18.74|18.54|18.75|18.55|18.75|18.55|18.74|18.54|2
1651725000000|2022-05-05 04:30:00|18.76|18.56|18.76|18.56|18.76|18.56|18.76|18.56|1
1651725150000|2022-05-05 04:32:30|18.75|18.55|18.75|18.55|18.76|18.56|18.75|18.55|3
1651725170000|2022-05-05 04:32:50|18.74|18.54|18.74|18.54|18.75|18.55|18.74|18.54|3
1651725180000|2022-05-05 04:33:00|18.75|18.55|18.74|18.54|18.75|18.55|18.74|18.54|2
1651725190000|2022-05-05 04:33:10|18.73|18.53|18.73|18.53|18.73|18.53|18.73|18.53|1
1651725300000|2022-05-05 04:35:00|18.72|18.52|18.73|18.53|18.73|18.53|18.72|18.52|2
1651725310000|2022-05-05 04:35:10|18.72|18.52|18.72|18.52|18.73|18.53|18.72|18.52|3
1651725320000|2022-05-05 04:35:20|18.73|18.53|18.73|18.53|18.73|18.53|18.72|18.52|5
1651725360000|2022-05-05 04:36:00|18.74|18.54|18.74|18.54|18.74|18.54|18.74|18.54|1
1651725450000|2022-05-05 04:37:30|18.73|18.53|18.74|18.54|18.74|18.54|18.73|18.53|8
1651725460000|2022-05-05 04:37:40|18.73|18.53|18.74|18.54|18.74|18.54|18.73|18.53|6
1651725470000|2022-05-05 04:37:50|18.73|18.53|18.74|18.54|18.74|18.54|18.73|18.53|8
1651725480000|2022-05-05 04:38:00|18.73|18.53|18.73|18.53|18.74|18.54|18.73|18.53|3
1651725720000|2022-05-05 04:42:00|18.72|18.52|18.73|18.53|18.73|18.53|18.72|18.52|6
1651725730000|2022-05-05 04:42:10|18.72|18.52|18.72|18.52|18.73|18.53|18.72|18.52|7
1651725740000|2022-05-05 04:42:20|18.73|18.53|18.73|18.53|18.73|18.53|18.73|18.53|1
1651725790000|2022-05-05 04:43:10|18.74|18.54|18.74|18.54|18.74|18.54|18.74|18.54|1
1651725890000|2022-05-05 04:44:50|18.75|18.55|18.74|18.54|18.75|18.55|18.74|18.54|2
1651725920000|2022-05-05 04:45:20|18.75|18.55|18.75|18.55|18.75|18.55|18.75|18.55|1
1651725950000|2022-05-05 04:45:50|18.74|18.54|18.75|18.55|18.75|18.55|18.74|18.54|2
1651725970000|2022-05-05 04:46:10|18.74|18.54|18.75|18.55|18.75|18.55|18.74|18.54|2
1651725980000|2022-05-05 04:46:20|18.74|18.54|18.74|18.54|18.75|18.55|18.74|18.54|5
1651725990000|2022-05-05 04:46:30|18.75|18.55|18.74|18.54|18.75|18.55|18.74|18.54|2
1651726020000|2022-05-05 04:47:00|18.75|18.55|18.75|18.55|18.75|18.55|18.74|18.54|7
1651726060000|2022-05-05 04:47:40|18.74|18.54|18.74|18.54|18.74|18.54|18.74|18.54|1
1651726100000|2022-05-05 04:48:20|18.75|18.55|18.75|18.55|18.75|18.55|18.75|18.55|1
1651726140000|2022-05-05 04:49:00|18.74|18.54|18.74|18.54|18.75|18.55|18.74|18.54|3
1651726150000|2022-05-05 04:49:10|18.75|18.55|18.75|18.55|18.75|18.55|18.74|18.54|3
1651726210000|2022-05-05 04:50:10|18.74|18.54|18.74|18.54|18.74|18.54|18.74|18.54|1
1651726300000|2022-05-05 04:51:40|18.73|18.53|18.74|18.54|18.74|18.54|18.73|18.53|2
1651726440000|2022-05-05 04:54:00|18.73|18.53|18.73|18.53|18.73|18.53|18.73|18.53|1
1651726460000|2022-05-05 04:54:20|18.74|18.54|18.74|18.54|18.74|18.54|18.74|18.54|1
1651726470000|2022-05-05 04:54:30|18.75|18.55|18.74|18.54|18.75|18.55|18.74|18.54|2
1651726480000|2022-05-05 04:54:40|18.75|18.55|18.74|18.54|18.75|18.55|18.74|18.54|4
1651726490000|2022-05-05 04:54:50|18.75|18.55|18.75|18.55|18.75|18.55|18.75|18.55|1
1651726520000|2022-05-05 04:55:20|18.74|18.54|18.74|18.54|18.75|18.55|18.74|18.54|7
1651726530000|2022-05-05 04:55:30|18.75|18.55|18.74|18.54|18.75|18.55|18.74|18.54|4
1651726560000|2022-05-05 04:56:00|18.73|18.53|18.74|18.54|18.74|18.54|18.73|18.53|2
1651726590000|2022-05-05 04:56:30|18.75|18.55|18.75|18.55|18.75|18.55|18.75|18.55|1
1651726600000|2022-05-05 04:56:40|18.74|18.54|18.74|18.54|18.74|18.54|18.74|18.54|1
1651726610000|2022-05-05 04:56:50|18.73|18.53|18.73|18.53|18.74|18.54|18.73|18.53|5
1651726620000|2022-05-05 04:57:00|18.72|18.52|18.73|18.53|18.73|18.53|18.72|18.52|6
1651726630000|2022-05-05 04:57:10|18.72|18.52|18.73|18.53|18.73|18.53|18.72|18.52|4
1651726640000|2022-05-05 04:57:20|18.72|18.52|18.73|18.53|18.73|18.53|18.72|18.52|4
1651726650000|2022-05-05 04:57:30|18.72|18.52|18.73|18.53|18.73|18.53|18.72|18.52|4
1651726690000|2022-05-05 04:58:10|18.72|18.52|18.73|18.53|18.73|18.53|18.72|18.52|2
1651726730000|2022-05-05 04:58:50|18.72|18.52|18.73|18.53|18.73|18.53|18.72|18.52|2
1651726740000|2022-05-05 04:59:00|18.72|18.52|18.72|18.52|18.73|18.53|18.72|18.52|3
1651726750000|2022-05-05 04:59:10|18.73|18.53|18.72|18.52|18.73|18.53|18.72|18.52|4
1651726770000|2022-05-05 04:59:30|18.73|18.53|18.73|18.53|18.73|18.53|18.73|18.53|1
1651726780000|2022-05-05 04:59:40|18.72|18.52|18.73|18.53|18.73|18.53|18.72|18.52|2
1651726800000|2022-05-05 05:00:00|18.72|18.52|18.73|18.53|18.73|18.53|18.72|18.52|2
1651726840000|2022-05-05 05:00:40|18.74|18.54|18.73|18.53|18.74|18.54|18.73|18.53|4
1651726850000|2022-05-05 05:00:50|18.74|18.54|18.74|18.54|18.74|18.54|18.73|18.53|5
1651726910000|2022-05-05 05:01:50|18.73|18.53|18.73|18.53|18.74|18.54|18.73|18.53|9
1651726920000|2022-05-05 05:02:00|18.74|18.54|18.74|18.54|18.74|18.54|18.73|18.53|5
1651727010000|2022-05-05 05:03:30|18.73|18.53|18.74|18.54|18.74|18.54|18.73|18.53|2
1651727030000|2022-05-05 05:03:50|18.73|18.53|18.74|18.54|18.74|18.54|18.73|18.53|2
1651727070000|2022-05-05 05:04:30|18.73|18.53|18.73|18.53|18.73|18.53|18.73|18.53|1
1651727120000|2022-05-05 05:05:20|18.74|18.54|18.74|18.54|18.74|18.54|18.74|18.54|1
1651727150000|2022-05-05 05:05:50|18.73|18.53|18.73|18.53|18.73|18.53|18.73|18.53|1
1651727160000|2022-05-05 05:06:00|18.74|18.54|18.73|18.53|18.74|18.54|18.73|18.53|2
1651727170000|2022-05-05 05:06:10|18.74|18.54|18.74|18.54|18.74|18.54|18.74|18.54|1
1651727220000|2022-05-05 05:07:00|18.73|18.53|18.74|18.54|18.74|18.54|18.73|18.53|8
1651727280000|2022-05-05 05:08:00|18.75|18.55|18.75|18.55|18.75|18.55|18.74|18.54|3
1651727300000|2022-05-05 05:08:20|18.74|18.54|18.74|18.54|18.74|18.54|18.74|18.54|1
1651727310000|2022-05-05 05:08:30|18.73|18.53|18.73|18.53|18.73|18.53|18.72|18.52|7
1651727320000|2022-05-05 05:08:40|18.72|18.52|18.72|18.52|18.72|18.52|18.72|18.52|1
1651727460000|2022-05-05 05:11:00|18.73|18.53|18.73|18.53|18.73|18.53|18.73|18.53|1
1651727530000|2022-05-05 05:12:10|18.72|18.52|18.73|18.53|18.73|18.53|18.72|18.52|2
1651727540000|2022-05-05 05:12:20|18.72|18.52|18.73|18.53|18.73|18.53|18.72|18.52|2
1651727550000|2022-05-05 05:12:30|18.72|18.52|18.73|18.53|18.73|18.53|18.72|18.52|4
1651727560000|2022-05-05 05:12:40|18.72|18.52|18.73|18.53|18.73|18.53|18.72|18.52|2
1651727580000|2022-05-05 05:13:00|18.72|18.52|18.73|18.53|18.73|18.53|18.72|18.52|2
1651727640000|2022-05-05 05:14:00|18.74|18.54|18.73|18.53|18.74|18.54|18.73|18.53|2
1651727650000|2022-05-05 05:14:10|18.74|18.54|18.74|18.54|18.74|18.54|18.73|18.53|3
1651727700000|2022-05-05 05:15:00|18.75|18.55|18.74|18.54|18.75|18.55|18.74|18.54|4
1651727710000|2022-05-05 05:15:10|18.75|18.55|18.75|18.55|18.75|18.55|18.75|18.55|1
1651727720000|2022-05-05 05:15:20|18.76|18.56|18.76|18.56|18.76|18.56|18.76|18.56|1
1651727730000|2022-05-05 05:15:30|18.77|18.57|18.76|18.56|18.77|18.57|18.76|18.56|6
1651727740000|2022-05-05 05:15:40|18.75|18.55|18.75|18.55|18.76|18.56|18.75|18.55|3
1651727870000|2022-05-05 05:17:50|18.74|18.54|18.74|18.54|18.74|18.54|18.74|18.54|1
1651727920000|2022-05-05 05:18:40|18.73|18.53|18.73|18.53|18.73|18.53|18.73|18.53|1
1651728110000|2022-05-05 05:21:50|18.72|18.52|18.71|18.51|18.72|18.52|18.71|18.51|2
1651728150000|2022-05-05 05:22:30|18.7|18.5|18.7|18.5|18.7|18.5|18.7|18.5|1
1651728160000|2022-05-05 05:22:40|18.71|18.51|18.7|18.5|18.71|18.51|18.7|18.5|8
1651728180000|2022-05-05 05:23:00|18.69|18.49|18.69|18.49|18.69|18.49|18.69|18.49|1
1651728190000|2022-05-05 05:23:10|18.68|18.48|18.67|18.47|18.68|18.48|18.67|18.47|6
1651728210000|2022-05-05 05:23:30|18.66|18.46|18.66|18.46|18.67|18.47|18.66|18.46|9
1651728220000|2022-05-05 05:23:40|18.67|18.47|18.67|18.47|18.67|18.47|18.66|18.46|5
1651728230000|2022-05-05 05:23:50|18.66|18.46|18.66|18.46|18.67|18.47|18.66|18.46|5
1651728250000|2022-05-05 05:24:10|18.65|18.45|18.65|18.45|18.65|18.45|18.65|18.45|1
1651728260000|2022-05-05 05:24:20|18.64|18.44|18.64|18.44|18.64|18.44|18.64|18.44|1
1651728320000|2022-05-05 05:25:20|18.65|18.45|18.65|18.45|18.65|18.45|18.65|18.45|1
1651728350000|2022-05-05 05:25:50|18.64|18.44|18.65|18.45|18.65|18.45|18.64|18.44|2
1651728360000|2022-05-05 05:26:00|18.64|18.44|18.65|18.45|18.65|18.45|18.64|18.44|2
1651728390000|2022-05-05 05:26:30|18.66|18.46|18.66|18.46|18.66|18.46|18.66|18.46|1
1651728460000|2022-05-05 05:27:40|18.65|18.45|18.66|18.46|18.66|18.46|18.65|18.45|2
1651728470000|2022-05-05 05:27:50|18.65|18.45|18.66|18.46|18.66|18.46|18.65|18.45|4
1651728480000|2022-05-05 05:28:00|18.65|18.45|18.66|18.46|18.66|18.46|18.65|18.45|4
1651728510000|2022-05-05 05:28:30|18.65|18.45|18.65|18.45|18.65|18.45|18.65|18.45|1
1651728520000|2022-05-05 05:28:40|18.66|18.46|18.66|18.46|18.66|18.46|18.66|18.46|1
1651728530000|2022-05-05 05:28:50|18.65|18.45|18.66|18.46|18.66|18.46|18.65|18.45|8
1651728540000|2022-05-05 05:29:00|18.65|18.45|18.66|18.46|18.66|18.46|18.65|18.45|2
1651728600000|2022-05-05 05:30:00|18.67|18.47|18.67|18.47|18.67|18.47|18.67|18.47|1
1651728610000|2022-05-05 05:30:10|18.66|18.46|18.66|18.46|18.66|18.46|18.66|18.46|1
1651728620000|2022-05-05 05:30:20|18.67|18.47|18.66|18.46|18.67|18.47|18.66|18.46|2
1651728630000|2022-05-05 05:30:30|18.67|18.47|18.67|18.47|18.67|18.47|18.67|18.47|1
1651728660000|2022-05-05 05:31:00|18.66|18.46|18.66|18.46|18.67|18.47|18.66|18.46|3
1651728670000|2022-05-05 05:31:10|18.67|18.47|18.67|18.47|18.67|18.47|18.66|18.46|3
1651728680000|2022-05-05 05:31:20|18.66|18.46|18.67|18.47|18.67|18.47|18.66|18.46|4
1651728690000|2022-05-05 05:31:30|18.66|18.46|18.66|18.46|18.67|18.47|18.66|18.46|3
1651728700000|2022-05-05 05:31:40|18.67|18.47|18.66|18.46|18.67|18.47|18.66|18.46|10
1651728710000|2022-05-05 05:31:50|18.67|18.47|18.65|18.45|18.67|18.47|18.65|18.45|3
1651728730000|2022-05-05 05:32:10|18.66|18.46|18.65|18.45|18.66|18.46|18.65|18.45|2
1651728800000|2022-05-05 05:33:20|18.64|18.44|18.65|18.45|18.65|18.45|18.64|18.44|2
1651728810000|2022-05-05 05:33:30|18.64|18.44|18.65|18.45|18.65|18.45|18.64|18.44|2
1651728820000|2022-05-05 05:33:40|18.64|18.44|18.65|18.45|18.65|18.45|18.64|18.44|2
1651728830000|2022-05-05 05:33:50|18.66|18.46|18.66|18.46|18.66|18.46|18.65|18.45|11
1651728840000|2022-05-05 05:34:00|18.65|18.45|18.66|18.46|18.66|18.46|18.65|18.45|4
1651728850000|2022-05-05 05:34:10|18.65|18.45|18.66|18.46|18.66|18.46|18.65|18.45|6
1651728920000|2022-05-05 05:35:20|18.67|18.47|18.67|18.47|18.67|18.47|18.66|18.46|3
1651728990000|2022-05-05 05:36:30|18.66|18.46|18.65|18.45|18.66|18.46|18.65|18.45|2
1651729030000|2022-05-05 05:37:10|18.66|18.46|18.66|18.46|18.66|18.46|18.65|18.45|5
1651729070000|2022-05-05 05:37:50|18.65|18.45|18.65|18.45|18.65|18.45|18.65|18.45|1
1651729090000|2022-05-05 05:38:10|18.66|18.46|18.66|18.46|18.66|18.46|18.65|18.45|3
1651729110000|2022-05-05 05:38:30|18.65|18.45|18.64|18.44|18.65|18.45|18.64|18.44|2
1651729120000|2022-05-05 05:38:40|18.65|18.45|18.65|18.45|18.65|18.45|18.64|18.44|3
1651729170000|2022-05-05 05:39:30|18.66|18.46|18.65|18.45|18.66|18.46|18.65|18.45|4
1651729180000|2022-05-05 05:39:40|18.66|18.46|18.66|18.46|18.66|18.46|18.65|18.45|9
1651729190000|2022-05-05 05:39:50|18.65|18.45|18.64|18.44|18.65|18.45|18.64|18.44|10
1651729200000|2022-05-05 05:40:00|18.65|18.45|18.65|18.45|18.65|18.45|18.65|18.45|1
1651729210000|2022-05-05 05:40:10|18.64|18.44|18.65|18.45|18.65|18.45|18.64|18.44|2
1651729230000|2022-05-05 05:40:30|18.64|18.44|18.65|18.45|18.65|18.45|18.64|18.44|2
1651729240000|2022-05-05 05:40:40|18.64|18.44|18.63|18.43|18.64|18.44|18.63|18.43|2
1651729260000|2022-05-05 05:41:00|18.62|18.42|18.62|18.42|18.62|18.42|18.62|18.42|1
1651729270000|2022-05-05 05:41:10|18.63|18.43|18.63|18.43|18.63|18.43|18.63|18.43|1
1651729320000|2022-05-05 05:42:00|18.64|18.44|18.63|18.43|18.64|18.44|18.63|18.43|4
1651729330000|2022-05-05 05:42:10|18.64|18.44|18.63|18.43|18.64|18.44|18.63|18.43|12
1651729340000|2022-05-05 05:42:20|18.64|18.44|18.64|18.44|18.64|18.44|18.63|18.43|5
1651729350000|2022-05-05 05:42:30|18.63|18.43|18.64|18.44|18.64|18.44|18.63|18.43|2
1651729360000|2022-05-05 05:42:40|18.65|18.45|18.65|18.45|18.65|18.45|18.64|18.44|3
1651729370000|2022-05-05 05:42:50|18.64|18.44|18.64|18.44|18.64|18.44|18.64|18.44|1
1651729390000|2022-05-05 05:43:10|18.65|18.45|18.65|18.45|18.65|18.45|18.65|18.45|1
1651729400000|2022-05-05 05:43:20|18.64|18.44|18.65|18.45|18.65|18.45|18.64|18.44|4
1651729410000|2022-05-05 05:43:30|18.64|18.44|18.65|18.45|18.65|18.45|18.64|18.44|2
1651729500000|2022-05-05 05:45:00|18.64|18.44|18.64|18.44|18.65|18.45|18.64|18.44|3
1651729510000|2022-05-05 05:45:10|18.65|18.45|18.65|18.45|18.65|18.45|18.65|18.45|1
1651729590000|2022-05-05 05:46:30|18.64|18.44|18.65|18.45|18.65|18.45|18.64|18.44|2
1651729690000|2022-05-05 05:48:10|18.64|18.44|18.64|18.44|18.64|18.44|18.64|18.44|1
1651729730000|2022-05-05 05:48:50|18.65|18.45|18.65|18.45|18.65|18.45|18.64|18.44|5
1651729820000|2022-05-05 05:50:20|18.66|18.46|18.66|18.46|18.66|18.46|18.65|18.45|5
1651729830000|2022-05-05 05:50:30|18.65|18.45|18.66|18.46|18.66|18.46|18.65|18.45|2
1651729850000|2022-05-05 05:50:50|18.65|18.45|18.66|18.46|18.66|18.46|18.65|18.45|2
1651729860000|2022-05-05 05:51:00|18.65|18.45|18.66|18.46|18.66|18.46|18.65|18.45|4
1651729870000|2022-05-05 05:51:10|18.65|18.45|18.66|18.46|18.66|18.46|18.65|18.45|2
1651729890000|2022-05-05 05:51:30|18.65|18.45|18.66|18.46|18.66|18.46|18.65|18.45|6
1651729900000|2022-05-05 05:51:40|18.65|18.45|18.65|18.45|18.66|18.46|18.64|18.44|5
1651729920000|2022-05-05 05:52:00|18.64|18.44|18.65|18.45|18.65|18.45|18.64|18.44|2
1651729940000|2022-05-05 05:52:20|18.64|18.44|18.65|18.45|18.65|18.45|18.64|18.44|2
1651729980000|2022-05-05 05:53:00|18.64|18.44|18.63|18.43|18.64|18.44|18.63|18.43|2
1651729990000|2022-05-05 05:53:10|18.64|18.44|18.64|18.44|18.64|18.44|18.64|18.44|1
1651730000000|2022-05-05 05:53:20|18.63|18.43|18.64|18.44|18.64|18.44|18.63|18.43|4
1651730010000|2022-05-05 05:53:30|18.63|18.43|18.64|18.44|18.64|18.44|18.63|18.43|10
1651730020000|2022-05-05 05:53:40|18.63|18.43|18.64|18.44|18.64|18.44|18.63|18.43|2
1651730030000|2022-05-05 05:53:50|18.63|18.43|18.63|18.43|18.64|18.44|18.63|18.43|3
1651730040000|2022-05-05 05:54:00|18.62|18.42|18.62|18.42|18.62|18.42|18.62|18.42|1
1651730050000|2022-05-05 05:54:10|18.63|18.43|18.63|18.43|18.63|18.43|18.63|18.43|1
1651730080000|2022-05-05 05:54:40|18.62|18.42|18.62|18.42|18.62|18.42|18.62|18.42|1
1651730090000|2022-05-05 05:54:50|18.61|18.41|18.61|18.41|18.61|18.41|18.61|18.41|1
1651730100000|2022-05-05 05:55:00|18.62|18.42|18.61|18.41|18.62|18.42|18.61|18.41|2
1651730110000|2022-05-05 05:55:10|18.62|18.42|18.61|18.41|18.62|18.42|18.6|18.4|4
1651730120000|2022-05-05 05:55:20|18.6|18.4|18.61|18.41|18.61|18.41|18.6|18.4|2
1651730130000|2022-05-05 05:55:30|18.6|18.4|18.61|18.41|18.61|18.41|18.6|18.4|2
1651730140000|2022-05-05 05:55:40|18.6|18.4|18.61|18.41|18.61|18.41|18.6|18.4|2
1651730170000|2022-05-05 05:56:10|18.6|18.4|18.6|18.4|18.6|18.4|18.6|18.4|1
1651730180000|2022-05-05 05:56:20|18.59|18.39|18.6|18.4|18.6|18.4|18.59|18.39|2
1651730230000|2022-05-05 05:57:10|18.61|18.41|18.62|18.42|18.62|18.42|18.61|18.41|6
1651730240000|2022-05-05 05:57:20|18.61|18.41|18.61|18.41|18.62|18.42|18.61|18.41|3
1651730250000|2022-05-05 05:57:30|18.62|18.42|18.62|18.42|18.62|18.42|18.61|18.41|3
1651730280000|2022-05-05 05:58:00|18.61|18.41|18.61|18.41|18.61|18.41|18.61|18.41|1
1651730320000|2022-05-05 05:58:40|18.62|18.42|18.62|18.42|18.62|18.42|18.61|18.41|3
1651730370000|2022-05-05 05:59:30|18.63|18.43|18.62|18.42|18.63|18.43|18.62|18.42|4
1651730400000|2022-05-05 06:00:00|18.63|18.43|18.62|18.42|18.63|18.43|18.62|18.42|4
1651730430000|2022-05-05 06:00:30|18.63|18.43|18.63|18.43|18.63|18.43|18.62|18.42|3
1651730440000|2022-05-05 06:00:40|18.64|18.44|18.64|18.44|18.64|18.44|18.63|18.43|3
1651730470000|2022-05-05 06:01:10|18.63|18.43|18.64|18.44|18.64|18.44|18.63|18.43|2
1651730490000|2022-05-05 06:01:30|18.65|18.45|18.65|18.45|18.65|18.45|18.65|18.45|1
1651730510000|2022-05-05 06:01:50|18.64|18.44|18.65|18.45|18.65|18.45|18.64|18.44|2
1651730600000|2022-05-05 06:03:20|18.66|18.46|18.66|18.46|18.66|18.46|18.65|18.45|3
1651730610000|2022-05-05 06:03:30|18.67|18.47|18.68|18.48|18.68|18.48|18.67|18.47|2
1651730630000|2022-05-05 06:03:50|18.69|18.49|18.69|18.49|18.69|18.49|18.69|18.49|1
1651730700000|2022-05-05 06:05:00|18.7|18.5|18.69|18.49|18.7|18.5|18.69|18.49|2
1651730710000|2022-05-05 06:05:10|18.7|18.5|18.7|18.5|18.7|18.5|18.7|18.5|1
1651730740000|2022-05-05 06:05:40|18.69|18.49|18.69|18.49|18.69|18.49|18.69|18.49|1
1651730750000|2022-05-05 06:05:50|18.7|18.5|18.69|18.49|18.7|18.5|18.69|18.49|4
1651730760000|2022-05-05 06:06:00|18.7|18.5|18.7|18.5|18.7|18.5|18.7|18.5|1
1651730910000|2022-05-05 06:08:30|18.71|18.51|18.71|18.51|18.71|18.51|18.7|18.5|3
1651730920000|2022-05-05 06:08:40|18.72|18.52|18.73|18.53|18.73|18.53|18.72|18.52|4
1651730950000|2022-05-05 06:09:10|18.74|18.54|18.75|18.55|18.75|18.55|18.74|18.54|2
1651731000000|2022-05-05 06:10:00|18.76|18.56|18.76|18.56|18.76|18.56|18.75|18.55|7
1651731030000|2022-05-05 06:10:30|18.75|18.55|18.75|18.55|18.75|18.55|18.75|18.55|1
1651731070000|2022-05-05 06:11:10|18.76|18.56|18.76|18.56|18.76|18.56|18.75|18.55|3
1651731100000|2022-05-05 06:11:40|18.77|18.57|18.75|18.55|18.77|18.57|18.75|18.55|3
1651731110000|2022-05-05 06:11:50|18.74|18.54|18.74|18.54|18.74|18.54|18.74|18.54|1
1651731180000|2022-05-05 06:13:00|18.75|18.55|18.74|18.54|18.75|18.55|18.74|18.54|2
1651731190000|2022-05-05 06:13:10|18.75|18.55|18.75|18.55|18.75|18.55|18.74|18.54|3
1651731220000|2022-05-05 06:13:40|18.74|18.54|18.74|18.54|18.74|18.54|18.74|18.54|1
1651731240000|2022-05-05 06:14:00|18.73|18.53|18.74|18.54|18.74|18.54|18.73|18.53|6
1651731250000|2022-05-05 06:14:10|18.73|18.53|18.74|18.54|18.74|18.54|18.73|18.53|4
1651731260000|2022-05-05 06:14:20|18.75|18.55|18.75|18.55|18.75|18.55|18.75|18.55|1
1651731270000|2022-05-05 06:14:30|18.76|18.56|18.75|18.55|18.76|18.56|18.75|18.55|2
1651731280000|2022-05-05 06:14:40|18.76|18.56|18.76|18.56|18.76|18.56|18.75|18.55|5
1651731300000|2022-05-05 06:15:00|18.75|18.55|18.76|18.56|18.76|18.56|18.75|18.55|2
1651731330000|2022-05-05 06:15:30|18.77|18.57|18.76|18.56|18.77|18.57|18.76|18.56|2
1651731340000|2022-05-05 06:15:40|18.77|18.57|18.77|18.57|18.77|18.57|18.77|18.57|1
1651731360000|2022-05-05 06:16:00|18.76|18.56|18.77|18.57|18.77|18.57|18.76|18.56|2
1651731400000|2022-05-05 06:16:40|18.76|18.56|18.77|18.57|18.77|18.57|18.76|18.56|4
1651731450000|2022-05-05 06:17:30|18.78|18.58|18.77|18.57|18.78|18.58|18.77|18.57|2
1651731470000|2022-05-05 06:17:50|18.78|18.58|18.77|18.57|18.78|18.58|18.77|18.57|2
1651731480000|2022-05-05 06:18:00|18.78|18.58|18.77|18.57|18.78|18.58|18.77|18.57|4
1651731490000|2022-05-05 06:18:10|18.78|18.58|18.78|18.58|18.78|18.58|18.78|18.58|1
1651731510000|2022-05-05 06:18:30|18.77|18.57|18.77|18.57|18.77|18.57|18.77|18.57|1
1651731520000|2022-05-05 06:18:40|18.78|18.58|18.78|18.58|18.78|18.58|18.77|18.57|3
1651731530000|2022-05-05 06:18:50|18.79|18.59|18.78|18.58|18.79|18.59|18.78|18.58|2
1651731540000|2022-05-05 06:19:00|18.79|18.59|18.78|18.58|18.79|18.59|18.78|18.58|2
1651731550000|2022-05-05 06:19:10|18.79|18.59|18.78|18.58|18.79|18.59|18.78|18.58|12
1651731560000|2022-05-05 06:19:20|18.79|18.59|18.79|18.59|18.79|18.59|18.78|18.58|7
1651731590000|2022-05-05 06:19:50|18.78|18.58|18.78|18.58|18.78|18.58|18.78|18.58|1
1651731600000|2022-05-05 06:20:00|18.79|18.59|18.79|18.59|18.79|18.59|18.79|18.59|1
1651731610000|2022-05-05 06:20:10|18.8|18.6|18.8|18.6|18.81|18.61|18.8|18.6|3
1651731640000|2022-05-05 06:20:40|18.79|18.59|18.79|18.59|18.79|18.59|18.79|18.59|1
1651731680000|2022-05-05 06:21:20|18.78|18.58|18.78|18.58|18.78|18.58|18.78|18.58|1
1651731690000|2022-05-05 06:21:30|18.77|18.57|18.78|18.58|18.78|18.58|18.77|18.57|2
1651731700000|2022-05-05 06:21:40|18.77|18.57|18.77|18.57|18.77|18.57|18.77|18.57|1
1651731770000|2022-05-05 06:22:50|18.78|18.58|18.77|18.57|18.78|18.58|18.77|18.57|4
1651731780000|2022-05-05 06:23:00|18.78|18.58|18.78|18.58|18.78|18.58|18.78|18.58|1
1651731840000|2022-05-05 06:24:00|18.77|18.57|18.78|18.58|18.78|18.58|18.77|18.57|2
1651731860000|2022-05-05 06:24:20|18.77|18.57|18.77|18.57|18.77|18.57|18.77|18.57|1
1651731970000|2022-05-05 06:26:10|18.78|18.58|18.78|18.58|18.78|18.58|18.77|18.57|7
1651732000000|2022-05-05 06:26:40|18.77|18.57|18.76|18.56|18.77|18.57|18.76|18.56|2
1651732010000|2022-05-05 06:26:50|18.77|18.57|18.77|18.57|18.77|18.57|18.77|18.57|1
1651732040000|2022-05-05 06:27:20|18.76|18.56|18.77|18.57|18.77|18.57|18.76|18.56|2
1651732050000|2022-05-05 06:27:30|18.76|18.56|18.76|18.56|18.77|18.57|18.76|18.56|5
1651732060000|2022-05-05 06:27:40|18.77|18.57|18.77|18.57|18.77|18.57|18.77|18.57|1
1651732070000|2022-05-05 06:27:50|18.76|18.56|18.77|18.57|18.77|18.57|18.76|18.56|4
1651732090000|2022-05-05 06:28:10|18.76|18.56|18.77|18.57|18.77|18.57|18.76|18.56|8
1651732100000|2022-05-05 06:28:20|18.76|18.56|18.77|18.57|18.77|18.57|18.76|18.56|2
1651732130000|2022-05-05 06:28:50|18.76|18.56|18.77|18.57|18.77|18.57|18.76|18.56|2
1651732180000|2022-05-05 06:29:40|18.76|18.56|18.76|18.56|18.76|18.56|18.75|18.55|3
1651732190000|2022-05-05 06:29:50|18.77|18.57|18.77|18.57|18.77|18.57|18.77|18.57|1
1651732200000|2022-05-05 06:30:00|18.78|18.58|18.78|18.58|18.79|18.59|18.77|18.57|5
1651732210000|2022-05-05 06:30:10|18.79|18.59|18.78|18.58|18.79|18.59|18.78|18.58|2
1651732220000|2022-05-05 06:30:20|18.79|18.59|18.79|18.59|18.79|18.59|18.78|18.58|5
1651732230000|2022-05-05 06:30:30|18.78|18.58|18.78|18.58|18.78|18.58|18.78|18.58|1
1651732270000|2022-05-05 06:31:10|18.77|18.57|18.77|18.57|18.77|18.57|18.77|18.57|1
1651732280000|2022-05-05 06:31:20|18.78|18.58|18.78|18.58|18.78|18.58|18.77|18.57|5
1651732290000|2022-05-05 06:31:30|18.77|18.57|18.77|18.57|18.77|18.57|18.77|18.57|1
1651732300000|2022-05-05 06:31:40|18.76|18.56|18.76|18.56|18.76|18.56|18.76|18.56|1
1651732310000|2022-05-05 06:31:50|18.75|18.55|18.76|18.56|18.76|18.56|18.75|18.55|2
1651732320000|2022-05-05 06:32:00|18.77|18.57|18.77|18.57|18.77|18.57|18.76|18.56|3
1651732330000|2022-05-05 06:32:10|18.76|18.56|18.76|18.56|18.76|18.56|18.76|18.56|1
1651732370000|2022-05-05 06:32:50|18.75|18.55|18.75|18.55|18.75|18.55|18.75|18.55|1
1651732380000|2022-05-05 06:33:00|18.76|18.56|18.75|18.55|18.76|18.56|18.74|18.54|8
1651732400000|2022-05-05 06:33:20|18.74|18.54|18.75|18.55|18.75|18.55|18.74|18.54|2
1651732410000|2022-05-05 06:33:30|18.74|18.54|18.74|18.54|18.75|18.55|18.74|18.54|3
1651732420000|2022-05-05 06:33:40|18.75|18.55|18.75|18.55|18.75|18.55|18.75|18.55|1
1651732490000|2022-05-05 06:34:50|18.76|18.56|18.76|18.56|18.76|18.56|18.76|18.56|1
1651732500000|2022-05-05 06:35:00|18.75|18.55|18.75|18.55|18.76|18.56|18.75|18.55|9
1651732510000|2022-05-05 06:35:10|18.76|18.56|18.75|18.55|18.76|18.56|18.75|18.55|6
1651732540000|2022-05-05 06:35:40|18.74|18.54|18.74|18.54|18.74|18.54|18.74|18.54|1
1651732550000|2022-05-05 06:35:50|18.75|18.55|18.75|18.55|18.75|18.55|18.75|18.55|1
1651732580000|2022-05-05 06:36:20|18.74|18.54|18.75|18.55|18.75|18.55|18.74|18.54|4
1651732590000|2022-05-05 06:36:30|18.74|18.54|18.75|18.55|18.75|18.55|18.74|18.54|2
1651732600000|2022-05-05 06:36:40|18.74|18.54|18.75|18.55|18.75|18.55|18.74|18.54|2
1651732620000|2022-05-05 06:37:00|18.74|18.54|18.75|18.55|18.75|18.55|18.74|18.54|2
1651732680000|2022-05-05 06:38:00|18.76|18.56|18.75|18.55|18.76|18.56|18.75|18.55|2
1651732700000|2022-05-05 06:38:20|18.76|18.56|18.76|18.56|18.76|18.56|18.75|18.55|3
1651732710000|2022-05-05 06:38:30|18.75|18.55|18.75|18.55|18.76|18.56|18.75|18.55|3
1651732790000|2022-05-05 06:39:50|18.74|18.54|18.75|18.55|18.75|18.55|18.74|18.54|2
1651732800000|2022-05-05 06:40:00|18.74|18.54|18.75|18.55|18.75|18.55|18.74|18.54|2
1651732980000|2022-05-05 06:43:00|18.74|18.54|18.74|18.54|18.74|18.54|18.74|18.54|1
1651732990000|2022-05-05 06:43:10|18.75|18.55|18.74|18.54|18.75|18.55|18.74|18.54|2
1651733010000|2022-05-05 06:43:30|18.75|18.55|18.75|18.55|18.75|18.55|18.75|18.55|1
1651733030000|2022-05-05 06:43:50|18.74|18.54|18.74|18.54|18.74|18.54|18.74|18.54|1
1651733040000|2022-05-05 06:44:00|18.73|18.53|18.72|18.52|18.73|18.53|18.71|18.51|4
1651733050000|2022-05-05 06:44:10|18.71|18.51|18.71|18.51|18.71|18.51|18.71|18.51|1
1651733060000|2022-05-05 06:44:20|18.72|18.52|18.72|18.52|18.72|18.52|18.72|18.52|1
1651733090000|2022-05-05 06:44:50|18.73|18.53|18.72|18.52|18.73|18.53|18.72|18.52|2
1651733140000|2022-05-05 06:45:40|18.71|18.51|18.71|18.51|18.71|18.51|18.71|18.51|1
1651733190000|2022-05-05 06:46:30|18.7|18.5|18.7|18.5|18.7|18.5|18.7|18.5|1
1651733200000|2022-05-05 06:46:40|18.71|18.51|18.7|18.5|18.71|18.51|18.7|18.5|2
1651733220000|2022-05-05 06:47:00|18.71|18.51|18.71|18.51|18.71|18.51|18.71|18.51|1
1651733280000|2022-05-05 06:48:00|18.7|18.5|18.71|18.51|18.71|18.51|18.7|18.5|4
1651733300000|2022-05-05 06:48:20|18.7|18.5|18.7|18.5|18.7|18.5|18.7|18.5|1
1651733530000|2022-05-05 06:52:10|18.71|18.51|18.7|18.5|18.71|18.51|18.7|18.5|2
1651733540000|2022-05-05 06:52:20|18.71|18.51|18.71|18.51|18.71|18.51|18.7|18.5|3
1651733570000|2022-05-05 06:52:50|18.7|18.5|18.7|18.5|18.7|18.5|18.7|18.5|1
1651733580000|2022-05-05 06:53:00|18.69|18.49|18.69|18.49|18.69|18.49|18.69|18.49|1
1651733590000|2022-05-05 06:53:10|18.68|18.48|18.68|18.48|18.69|18.49|18.68|18.48|3
1651733700000|2022-05-05 06:55:00|18.69|18.49|18.69|18.49|18.69|18.49|18.69|18.49|1
1651733730000|2022-05-05 06:55:30|18.68|18.48|18.68|18.48|18.68|18.48|18.68|18.48|1
1651733790000|2022-05-05 06:56:30|18.67|18.47|18.67|18.47|18.67|18.47|18.67|18.47|1
1651733800000|2022-05-05 06:56:40|18.66|18.46|18.66|18.46|18.66|18.46|18.66|18.46|1
1651733860000|2022-05-05 06:57:40|18.65|18.45|18.65|18.45|18.65|18.45|18.65|18.45|1
1651733870000|2022-05-05 06:57:50|18.66|18.46|18.66|18.46|18.66|18.46|18.66|18.46|1
1651733900000|2022-05-05 06:58:20|18.65|18.45|18.65|18.45|18.65|18.45|18.65|18.45|1
1651733930000|2022-05-05 06:58:50|18.64|18.44|18.64|18.44|18.64|18.44|18.64|18.44|1
1651733950000|2022-05-05 06:59:10|18.65|18.45|18.66|18.46|18.66|18.46|18.64|18.44|12
1651733960000|2022-05-05 06:59:20|18.65|18.45|18.66|18.46|18.66|18.46|18.65|18.45|4
1651733970000|2022-05-05 06:59:30|18.67|18.47|18.67|18.47|18.67|18.47|18.67|18.47|1
1651733980000|2022-05-05 06:59:40|18.66|18.46|18.66|18.46|18.66|18.46|18.66|18.46|1
1651733990000|2022-05-05 06:59:50|18.67|18.47|18.66|18.46|18.67|18.47|18.66|18.46|6
1651734000000|2022-05-05 07:00:00|18.67|18.47|18.65|18.45|18.67|18.47|18.65|18.45|5
1651734010000|2022-05-05 07:00:10|18.64|18.44|18.64|18.44|18.65|18.45|18.64|18.44|7
1651734020000|2022-05-05 07:00:20|18.65|18.45|18.65|18.45|18.65|18.45|18.65|18.45|1
1651734030000|2022-05-05 07:00:30|18.64|18.44|18.64|18.44|18.65|18.45|18.64|18.44|3
1651734050000|2022-05-05 07:00:50|18.63|18.43|18.63|18.43|18.64|18.44|18.63|18.43|3
1651734110000|2022-05-05 07:01:50|18.62|18.42|18.62|18.42|18.62|18.42|18.62|18.42|1
1651734200000|2022-05-05 07:03:20|18.61|18.41|18.61|18.41|18.61|18.41|18.61|18.41|1
1651734240000|2022-05-05 07:04:00|18.62|18.42|18.62|18.42|18.62|18.42|18.62|18.42|1
1651734290000|2022-05-05 07:04:50|18.63|18.43|18.63|18.43|18.63|18.43|18.63|18.43|1
1651734340000|2022-05-05 07:05:40|18.62|18.42|18.62|18.42|18.62|18.42|18.62|18.42|1
1651734370000|2022-05-05 07:06:10|18.61|18.41|18.61|18.41|18.61|18.41|18.61|18.41|1
1651734380000|2022-05-05 07:06:20|18.6|18.4|18.61|18.41|18.61|18.41|18.6|18.4|4
1651734390000|2022-05-05 07:06:30|18.6|18.4|18.61|18.41|18.61|18.41|18.6|18.4|6
1651734460000|2022-05-05 07:07:40|18.6|18.4|18.61|18.41|18.61|18.41|18.6|18.4|2
1651734520000|2022-05-05 07:08:40|18.62|18.42|18.62|18.42|18.62|18.42|18.61|18.41|3
1651734540000|2022-05-05 07:09:00|18.61|18.41|18.62|18.42|18.62|18.42|18.61|18.41|2
1651734620000|2022-05-05 07:10:20|18.61|18.41|18.61|18.41|18.62|18.42|18.61|18.41|7
1651734690000|2022-05-05 07:11:30|18.6|18.4|18.6|18.4|18.6|18.4|18.6|18.4|1
1651734740000|2022-05-05 07:12:20|18.61|18.41|18.61|18.41|18.61|18.41|18.6|18.4|7
1651734820000|2022-05-05 07:13:40|18.6|18.4|18.6|18.4|18.6|18.4|18.6|18.4|1
1651734830000|2022-05-05 07:13:50|18.61|18.41|18.61|18.41|18.61|18.41|18.61|18.41|1
1651734890000|2022-05-05 07:14:50|18.6|18.4|18.61|18.41|18.61|18.41|18.6|18.4|2
1651734920000|2022-05-05 07:15:20|18.62|18.42|18.62|18.42|18.62|18.42|18.61|18.41|3
1651734930000|2022-05-05 07:15:30|18.61|18.41|18.62|18.42|18.62|18.42|18.61|18.41|2
1651734980000|2022-05-05 07:16:20|18.61|18.41|18.61|18.41|18.61|18.41|18.61|18.41|1
1651735000000|2022-05-05 07:16:40|18.6|18.4|18.6|18.4|18.6|18.4|18.6|18.4|1
1651735030000|2022-05-05 07:17:10|18.59|18.39|18.59|18.39|18.6|18.4|18.59|18.39|7
1651735040000|2022-05-05 07:17:20|18.58|18.38|18.58|18.38|18.58|18.38|18.58|18.38|1
1651735050000|2022-05-05 07:17:30|18.59|18.39|18.59|18.39|18.59|18.39|18.58|18.38|3
1651735180000|2022-05-05 07:19:40|18.6|18.4|18.59|18.39|18.6|18.4|18.59|18.39|2
1651735190000|2022-05-05 07:19:50|18.6|18.4|18.6|18.4|18.6|18.4|18.59|18.39|5
1651735200000|2022-05-05 07:20:00|18.59|18.39|18.6|18.4|18.6|18.4|18.59|18.39|2
1651735210000|2022-05-05 07:20:10|18.59|18.39|18.59|18.39|18.6|18.4|18.59|18.39|3
1651735220000|2022-05-05 07:20:20|18.6|18.4|18.6|18.4|18.6|18.4|18.6|18.4|1
1651735260000|2022-05-05 07:21:00|18.61|18.41|18.6|18.4|18.61|18.41|18.6|18.4|2
1651735270000|2022-05-05 07:21:10|18.61|18.41|18.61|18.41|18.61|18.41|18.61|18.41|1
1651735310000|2022-05-05 07:21:50|18.6|18.4|18.6|18.4|18.6|18.4|18.6|18.4|1
1651735320000|2022-05-05 07:22:00|18.61|18.41|18.61|18.41|18.61|18.41|18.61|18.41|1
1651735440000|2022-05-05 07:24:00|18.6|18.4|18.6|18.4|18.6|18.4|18.6|18.4|1
1651735470000|2022-05-05 07:24:30|18.59|18.39|18.59|18.39|18.59|18.39|18.59|18.39|1
1651735500000|2022-05-05 07:25:00|18.58|18.38|18.58|18.38|18.59|18.39|18.58|18.38|3
1651735530000|2022-05-05 07:25:30|18.59|18.39|18.59|18.39|18.59|18.39|18.59|18.39|1
1651735690000|2022-05-05 07:28:10|18.58|18.38|18.59|18.39|18.59|18.39|18.58|18.38|2
1651735700000|2022-05-05 07:28:20|18.58|18.38|18.59|18.39|18.59|18.39|18.58|18.38|4
1651735720000|2022-05-05 07:28:40|18.6|18.4|18.6|18.4|18.6|18.4|18.59|18.39|3
1651735740000|2022-05-05 07:29:00|18.61|18.41|18.6|18.4|18.61|18.41|18.6|18.4|2
1651735790000|2022-05-05 07:29:50|18.59|18.39|18.6|18.4|18.6|18.4|18.59|18.39|2
1651735800000|2022-05-05 07:30:00|18.59|18.39|18.6|18.4|18.6|18.4|18.59|18.39|2
1651735810000|2022-05-05 07:30:10|18.61|18.41|18.61|18.41|18.61|18.41|18.61|18.41|1
1651735820000|2022-05-05 07:30:20|18.62|18.42|18.61|18.41|18.62|18.42|18.61|18.41|10
1651735920000|2022-05-05 07:32:00|18.62|18.42|18.62|18.42|18.62|18.42|18.62|18.42|1
1651735940000|2022-05-05 07:32:20|18.61|18.41|18.62|18.42|18.62|18.42|18.61|18.41|2
1651735950000|2022-05-05 07:32:30|18.61|18.41|18.62|18.42|18.62|18.42|18.61|18.41|8
1651735960000|2022-05-05 07:32:40|18.61|18.41|18.61|18.41|18.62|18.42|18.61|18.41|5
1651735970000|2022-05-05 07:32:50|18.62|18.42|18.62|18.42|18.62|18.42|18.62|18.42|1
1651735980000|2022-05-05 07:33:00|18.61|18.41|18.61|18.41|18.62|18.42|18.61|18.41|5
1651735990000|2022-05-05 07:33:10|18.62|18.42|18.61|18.41|18.62|18.42|18.61|18.41|4
1651736000000|2022-05-05 07:33:20|18.62|18.42|18.62|18.42|18.62|18.42|18.61|18.41|3
1651736010000|2022-05-05 07:33:30|18.61|18.41|18.62|18.42|18.62|18.42|18.61|18.41|2
1651736030000|2022-05-05 07:33:50|18.61|18.41|18.62|18.42|18.62|18.42|18.61|18.41|2
1651736050000|2022-05-05 07:34:10|18.61|18.41|18.62|18.42|18.62|18.42|18.61|18.41|6
1651736060000|2022-05-05 07:34:20|18.61|18.41|18.61|18.41|18.62|18.42|18.61|18.41|3
1651736070000|2022-05-05 07:34:30|18.62|18.42|18.61|18.41|18.62|18.42|18.61|18.41|6
1651736210000|2022-05-05 07:36:50|18.62|18.42|18.62|18.42|18.62|18.42|18.62|18.42|1
1651736220000|2022-05-05 07:37:00|18.61|18.41|18.62|18.42|18.62|18.42|18.61|18.41|2
1651736230000|2022-05-05 07:37:10|18.63|18.43|18.63|18.43|18.63|18.43|18.63|18.43|1
1651736280000|2022-05-05 07:38:00|18.62|18.42|18.63|18.43|18.63|18.43|18.62|18.42|2
1651736350000|2022-05-05 07:39:10|18.62|18.42|18.62|18.42|18.63|18.43|18.62|18.42|3
1651736410000|2022-05-05 07:40:10|18.63|18.43|18.63|18.43|18.63|18.43|18.63|18.43|1
1651736510000|2022-05-05 07:41:50|18.64|18.44|18.64|18.44|18.64|18.44|18.64|18.44|1
1651736520000|2022-05-05 07:42:00|18.63|18.43|18.63|18.43|18.63|18.43|18.63|18.43|1
1651736540000|2022-05-05 07:42:20|18.64|18.44|18.64|18.44|18.64|18.44|18.64|18.44|1
1651736550000|2022-05-05 07:42:30|18.65|18.45|18.64|18.44|18.65|18.45|18.64|18.44|4
1651736700000|2022-05-05 07:45:00|18.63|18.43|18.63|18.43|18.64|18.44|18.63|18.43|3
1651736820000|2022-05-05 07:47:00|18.62|18.42|18.62|18.42|18.62|18.42|18.62|18.42|1
1651736840000|2022-05-05 07:47:20|18.61|18.41|18.61|18.41|18.61|18.41|18.61|18.41|1
1651737160000|2022-05-05 07:52:40|18.6|18.4|18.6|18.4|18.6|18.4|18.6|18.4|1
1651737180000|2022-05-05 07:53:00|18.59|18.39|18.6|18.4|18.6|18.4|18.59|18.39|2
1651737200000|2022-05-05 07:53:20|18.59|18.39|18.59|18.39|18.59|18.39|18.59|18.39|1
1651737220000|2022-05-05 07:53:40|18.6|18.4|18.6|18.4|18.6|18.4|18.6|18.4|1
1651737440000|2022-05-05 07:57:20|18.59|18.39|18.6|18.4|18.6|18.4|18.59|18.39|2
1651737450000|2022-05-05 07:57:30|18.59|18.39|18.6|18.4|18.6|18.4|18.59|18.39|6
1651737460000|2022-05-05 07:57:40|18.59|18.39|18.59|18.39|18.6|18.4|18.59|18.39|15
1651737470000|2022-05-05 07:57:50|18.6|18.4|18.6|18.4|18.6|18.4|18.59|18.39|3
1651737480000|2022-05-05 07:58:00|18.59|18.39|18.59|18.39|18.59|18.39|18.59|18.39|1
1651737520000|2022-05-05 07:58:40|18.6|18.4|18.6|18.4|18.6|18.4|18.6|18.4|1
1651737570000|2022-05-05 07:59:30|18.59|18.39|18.59|18.39|18.6|18.4|18.59|18.39|3
1651737620000|2022-05-05 08:00:20|18.6|18.4|18.59|18.39|18.6|18.4|18.59|18.39|4
1651737630000|2022-05-05 08:00:30|18.6|18.4|18.6|18.4|18.6|18.4|18.59|18.39|3
1651737640000|2022-05-05 08:00:40|18.61|18.41|18.61|18.41|18.61|18.41|18.6|18.4|3
1651737660000|2022-05-05 08:01:00|18.6|18.4|18.61|18.41|18.61|18.41|18.6|18.4|2
1651737670000|2022-05-05 08:01:10|18.6|18.4|18.6|18.4|18.6|18.4|18.6|18.4|1
1651737700000|2022-05-05 08:01:40|18.61|18.41|18.61|18.41|18.61|18.41|18.61|18.41|1
1651737730000|2022-05-05 08:02:10|18.6|18.4|18.6|18.4|18.6|18.4|18.6|18.4|1
1651737750000|2022-05-05 08:02:30|18.59|18.39|18.59|18.39|18.59|18.39|18.59|18.39|1
1651737810000|2022-05-05 08:03:30|18.58|18.38|18.57|18.37|18.58|18.38|18.57|18.37|4
1651737820000|2022-05-05 08:03:40|18.56|18.36|18.56|18.36|18.56|18.36|18.56|18.36|1
1651737830000|2022-05-05 08:03:50|18.57|18.37|18.56|18.36|18.57|18.37|18.56|18.36|4
1651737840000|2022-05-05 08:04:00|18.55|18.35|18.56|18.36|18.57|18.37|18.55|18.35|6
1651737850000|2022-05-05 08:04:10|18.55|18.35|18.55|18.35|18.56|18.36|18.55|18.35|3
1651737860000|2022-05-05 08:04:20|18.54|18.34|18.55|18.35|18.55|18.35|18.54|18.34|6
1651737880000|2022-05-05 08:04:40|18.56|18.36|18.55|18.35|18.56|18.36|18.55|18.35|6
1651737900000|2022-05-05 08:05:00|18.56|18.36|18.55|18.35|18.56|18.36|18.55|18.35|8
1651737910000|2022-05-05 08:05:10|18.56|18.36|18.56|18.36|18.56|18.36|18.55|18.35|5
1651737920000|2022-05-05 08:05:20|18.55|18.35|18.55|18.35|18.56|18.36|18.55|18.35|7
1651737930000|2022-05-05 08:05:30|18.56|18.36|18.56|18.36|18.56|18.36|18.56|18.36|1
1651737950000|2022-05-05 08:05:50|18.57|18.37|18.57|18.37|18.57|18.37|18.56|18.36|3
1651737960000|2022-05-05 08:06:00|18.58|18.38|18.58|18.38|18.58|18.38|18.58|18.38|1
1651738000000|2022-05-05 08:06:40|18.57|18.37|18.57|18.37|18.57|18.37|18.57|18.37|1
1651738010000|2022-05-05 08:06:50|18.58|18.38|18.58|18.38|18.58|18.38|18.57|18.37|3
1651738100000|2022-05-05 08:08:20|18.59|18.39|18.58|18.38|18.59|18.39|18.58|18.38|2
1651738110000|2022-05-05 08:08:30|18.59|18.39|18.59|18.39|18.59|18.39|18.58|18.38|5
1651738120000|2022-05-05 08:08:40|18.58|18.38|18.58|18.38|18.59|18.39|18.58|18.38|3
1651738130000|2022-05-05 08:08:50|18.57|18.37|18.57|18.37|18.57|18.37|18.57|18.37|1
1651738140000|2022-05-05 08:09:00|18.58|18.38|18.58|18.38|18.58|18.38|18.58|18.38|1
1651738200000|2022-05-05 08:10:00|18.59|18.39|18.58|18.38|18.59|18.39|18.58|18.38|2
1651738250000|2022-05-05 08:10:50|18.59|18.39|18.59|18.39|18.59|18.39|18.58|18.38|11
1651738260000|2022-05-05 08:11:00|18.58|18.38|18.59|18.39|18.59|18.39|18.58|18.38|2
1651738280000|2022-05-05 08:11:20|18.58|18.38|18.59|18.39|18.59|18.39|18.58|18.38|8
1651738290000|2022-05-05 08:11:30|18.58|18.38|18.58|18.38|18.58|18.38|18.57|18.37|3
1651738300000|2022-05-05 08:11:40|18.57|18.37|18.58|18.38|18.58|18.38|18.57|18.37|4
1651738330000|2022-05-05 08:12:10|18.59|18.39|18.58|18.38|18.59|18.39|18.58|18.38|2
1651738350000|2022-05-05 08:12:30|18.59|18.39|18.58|18.38|18.59|18.39|18.58|18.38|4
1651738360000|2022-05-05 08:12:40|18.59|18.39|18.58|18.38|18.59|18.39|18.58|18.38|4
1651738370000|2022-05-05 08:12:50|18.59|18.39|18.58|18.38|18.59|18.39|18.58|18.38|2
1651738380000|2022-05-05 08:13:00|18.59|18.39|18.58|18.38|18.59|18.39|18.58|18.38|2
1651738400000|2022-05-05 08:13:20|18.59|18.39|18.59|18.39|18.59|18.39|18.58|18.38|5
1651738410000|2022-05-05 08:13:30|18.58|18.38|18.59|18.39|18.59|18.39|18.58|18.38|2
1651738420000|2022-05-05 08:13:40|18.58|18.38|18.59|18.39|18.59|18.39|18.58|18.38|8
1651738430000|2022-05-05 08:13:50|18.58|18.38|18.58|18.38|18.58|18.38|18.58|18.38|1
1651738440000|2022-05-05 08:14:00|18.59|18.39|18.58|18.38|18.59|18.39|18.58|18.38|2
1651738450000|2022-05-05 08:14:10|18.59|18.39|18.59|18.39|18.59|18.39|18.58|18.38|5
1651738460000|2022-05-05 08:14:20|18.58|18.38|18.59|18.39|18.59|18.39|18.58|18.38|8
1651738470000|2022-05-05 08:14:30|18.58|18.38|18.58|18.38|18.58|18.38|18.58|18.38|1
1651738480000|2022-05-05 08:14:40|18.59|18.39|18.58|18.38|18.59|18.39|18.58|18.38|10
1651738490000|2022-05-05 08:14:50|18.59|18.39|18.58|18.38|18.59|18.39|18.58|18.38|4
1651738500000|2022-05-05 08:15:00|18.57|18.37|18.57|18.37|18.57|18.37|18.57|18.37|1
1651738520000|2022-05-05 08:15:20|18.58|18.38|18.57|18.37|18.58|18.38|18.57|18.37|2
1651738530000|2022-05-05 08:15:30|18.58|18.38|18.57|18.37|18.58|18.38|18.57|18.37|2
1651738540000|2022-05-05 08:15:40|18.58|18.38|18.57|18.37|18.58|18.38|18.57|18.37|4
1651738600000|2022-05-05 08:16:40|18.56|18.36|18.57|18.37|18.57|18.37|18.56|18.36|2
1651738620000|2022-05-05 08:17:00|18.56|18.36|18.56|18.36|18.56|18.36|18.56|18.36|1
1651738670000|2022-05-05 08:17:50|18.57|18.37|18.56|18.36|18.57|18.37|18.56|18.36|4
1651738680000|2022-05-05 08:18:00|18.57|18.37|18.57|18.37|18.57|18.37|18.57|18.37|1
1651738690000|2022-05-05 08:18:10|18.56|18.36|18.57|18.37|18.57|18.37|18.56|18.36|4
1651738700000|2022-05-05 08:18:20|18.56|18.36|18.56|18.36|18.57|18.37|18.56|18.36|3
1651738750000|2022-05-05 08:19:10|18.57|18.37|18.56|18.36|18.57|18.37|18.56|18.36|4
1651738760000|2022-05-05 08:19:20|18.57|18.37|18.57|18.37|18.57|18.37|18.56|18.36|7
1651738770000|2022-05-05 08:19:30|18.56|18.36|18.57|18.37|18.57|18.37|18.56|18.36|2
1651738780000|2022-05-05 08:19:40|18.56|18.36|18.56|18.36|18.57|18.37|18.56|18.36|5
1651738790000|2022-05-05 08:19:50|18.57|18.37|18.56|18.36|18.57|18.37|18.56|18.36|4
1651738880000|2022-05-05 08:21:20|18.55|18.35|18.56|18.36|18.56|18.36|18.55|18.35|4
1651738890000|2022-05-05 08:21:30|18.55|18.35|18.56|18.36|18.56|18.36|18.55|18.35|4
1651738910000|2022-05-05 08:21:50|18.55|18.35|18.56|18.36|18.56|18.36|18.55|18.35|2
1651738920000|2022-05-05 08:22:00|18.55|18.35|18.55|18.35|18.56|18.36|18.55|18.35|3
1651738930000|2022-05-05 08:22:10|18.54|18.34|18.54|18.34|18.54|18.34|18.54|18.34|1
1651738940000|2022-05-05 08:22:20|18.55|18.35|18.54|18.34|18.55|18.35|18.54|18.34|2
1651738960000|2022-05-05 08:22:40|18.55|18.35|18.54|18.34|18.55|18.35|18.54|18.34|10
1651738970000|2022-05-05 08:22:50|18.55|18.35|18.54|18.34|18.55|18.35|18.54|18.34|2
1651739030000|2022-05-05 08:23:50|18.53|18.33|18.53|18.33|18.54|18.34|18.53|18.33|3
1651739040000|2022-05-05 08:24:00|18.54|18.34|18.53|18.33|18.54|18.34|18.53|18.33|2
1651739110000|2022-05-05 08:25:10|18.52|18.32|18.52|18.32|18.52|18.32|18.52|18.32|1
1651739130000|2022-05-05 08:25:30|18.53|18.33|18.53|18.33|18.53|18.33|18.53|18.33|1
1651739220000|2022-05-05 08:27:00|18.52|18.32|18.52|18.32|18.53|18.33|18.52|18.32|5
1651739260000|2022-05-05 08:27:40|18.51|18.31|18.51|18.31|18.51|18.31|18.51|18.31|1
1651739290000|2022-05-05 08:28:10|18.52|18.32|18.52|18.32|18.52|18.32|18.52|18.32|1
1651739340000|2022-05-05 08:29:00|18.51|18.31|18.52|18.32|18.52|18.32|18.51|18.31|2
1651739350000|2022-05-05 08:29:10|18.51|18.31|18.51|18.31|18.52|18.32|18.51|18.31|3
1651739370000|2022-05-05 08:29:30|18.5|18.3|18.5|18.3|18.5|18.3|18.5|18.3|1
1651739420000|2022-05-05 08:30:20|18.49|18.29|18.49|18.29|18.5|18.3|18.49|18.29|9
1651739430000|2022-05-05 08:30:30|18.5|18.3|18.5|18.3|18.5|18.3|18.5|18.3|1
1651739460000|2022-05-05 08:31:00|18.49|18.29|18.49|18.29|18.49|18.29|18.49|18.29|1
1651739490000|2022-05-05 08:31:30|18.5|18.3|18.49|18.29|18.5|18.3|18.49|18.29|2
1651739590000|2022-05-05 08:33:10|18.48|18.28|18.48|18.28|18.49|18.29|18.48|18.28|3
1651739680000|2022-05-05 08:34:40|18.47|18.27|18.47|18.27|18.48|18.28|18.47|18.27|3
1651739710000|2022-05-05 08:35:10|18.46|18.26|18.46|18.26|18.47|18.27|18.46|18.26|3
1651739730000|2022-05-05 08:35:30|18.47|18.27|18.46|18.26|18.47|18.27|18.46|18.26|6
1651739740000|2022-05-05 08:35:40|18.47|18.27|18.47|18.27|18.47|18.27|18.47|18.27|1
1651739770000|2022-05-05 08:36:10|18.46|18.26|18.47|18.27|18.47|18.27|18.46|18.26|4
1651739800000|2022-05-05 08:36:40|18.48|18.28|18.48|18.28|18.48|18.28|18.48|18.28|1
1651739820000|2022-05-05 08:37:00|18.47|18.27|18.47|18.27|18.48|18.28|18.47|18.27|3
1651739850000|2022-05-05 08:37:30|18.46|18.26|18.46|18.26|18.46|18.26|18.46|18.26|1
1651739900000|2022-05-05 08:38:20|18.47|18.27|18.47|18.27|18.47|18.27|18.47|18.27|1
1651739910000|2022-05-05 08:38:30|18.46|18.26|18.46|18.26|18.46|18.26|18.46|18.26|1
1651739920000|2022-05-05 08:38:40|18.47|18.27|18.47|18.27|18.47|18.27|18.46|18.26|5
1651740030000|2022-05-05 08:40:30|18.46|18.26|18.47|18.27|18.47|18.27|18.46|18.26|2
1651740040000|2022-05-05 08:40:40|18.46|18.26|18.46|18.26|18.47|18.27|18.45|18.25|5
1651740080000|2022-05-05 08:41:20|18.45|18.25|18.45|18.25|18.45|18.25|18.45|18.25|1
1651740110000|2022-05-05 08:41:50|18.44|18.24|18.44|18.24|18.44|18.24|18.44|18.24|1
1651740140000|2022-05-05 08:42:20|18.43|18.23|18.41|18.21|18.43|18.23|18.41|18.21|3
1651740150000|2022-05-05 08:42:30|18.42|18.22|18.41|18.21|18.42|18.22|18.41|18.21|2
1651740160000|2022-05-05 08:42:40|18.42|18.22|18.41|18.21|18.42|18.22|18.41|18.21|6
1651740170000|2022-05-05 08:42:50|18.4|18.2|18.4|18.2|18.4|18.2|18.4|18.2|1
1651740180000|2022-05-05 08:43:00|18.41|18.21|18.41|18.21|18.41|18.21|18.41|18.21|1
1651740190000|2022-05-05 08:43:10|18.4|18.2|18.4|18.2|18.4|18.2|18.4|18.2|1
1651740200000|2022-05-05 08:43:20|18.39|18.19|18.4|18.2|18.4|18.2|18.39|18.19|2
1651740210000|2022-05-05 08:43:30|18.41|18.21|18.39|18.19|18.41|18.21|18.39|18.19|3
1651740230000|2022-05-05 08:43:50|18.4|18.2|18.4|18.2|18.4|18.2|18.4|18.2|1
1651740250000|2022-05-05 08:44:10|18.41|18.21|18.41|18.21|18.41|18.21|18.41|18.21|1
1651740270000|2022-05-05 08:44:30|18.42|18.22|18.42|18.22|18.42|18.22|18.42|18.22|1
1651740280000|2022-05-05 08:44:40|18.41|18.21|18.42|18.22|18.42|18.22|18.41|18.21|2
1651740290000|2022-05-05 08:44:50|18.41|18.21|18.41|18.21|18.42|18.22|18.41|18.21|3
1651740300000|2022-05-05 08:45:00|18.4|18.2|18.4|18.2|18.4|18.2|18.4|18.2|1
1651740330000|2022-05-05 08:45:30|18.41|18.21|18.4|18.2|18.41|18.21|18.4|18.2|2
1651740340000|2022-05-05 08:45:40|18.41|18.21|18.41|18.21|18.41|18.21|18.41|18.21|1
1651740350000|2022-05-05 08:45:50|18.42|18.22|18.42|18.22|18.42|18.22|18.41|18.21|3
1651740380000|2022-05-05 08:46:20|18.43|18.23|18.43|18.23|18.43|18.23|18.43|18.23|1
1651740400000|2022-05-05 08:46:40|18.42|18.22|18.42|18.22|18.43|18.23|18.42|18.22|3
1651740410000|2022-05-05 08:46:50|18.43|18.23|18.42|18.22|18.43|18.23|18.42|18.22|6
1651740430000|2022-05-05 08:47:10|18.43|18.23|18.43|18.23|18.43|18.23|18.43|18.23|1
1651740510000|2022-05-05 08:48:30|18.44|18.24|18.44|18.24|18.44|18.24|18.44|18.24|1
1651740560000|2022-05-05 08:49:20|18.45|18.25|18.46|18.26|18.46|18.26|18.45|18.25|2
1651740570000|2022-05-05 08:49:30|18.47|18.27|18.46|18.26|18.47|18.27|18.46|18.26|2
1651740580000|2022-05-05 08:49:40|18.45|18.25|18.46|18.26|18.46|18.26|18.45|18.25|2
1651740730000|2022-05-05 08:52:10|18.47|18.27|18.47|18.27|18.47|18.27|18.47|18.27|1
1651740740000|2022-05-05 08:52:20|18.48|18.28|18.47|18.27|18.48|18.28|18.47|18.27|4
1651740850000|2022-05-05 08:54:10|18.48|18.28|18.48|18.28|18.48|18.28|18.47|18.27|5
1651740870000|2022-05-05 08:54:30|18.47|18.27|18.48|18.28|18.48|18.28|18.47|18.27|6
1651740880000|2022-05-05 08:54:40|18.47|18.27|18.47|18.27|18.48|18.28|18.47|18.27|3
1651740890000|2022-05-05 08:54:50|18.48|18.28|18.47|18.27|18.48|18.28|18.47|18.27|2
1651740900000|2022-05-05 08:55:00|18.48|18.28|18.47|18.27|18.48|18.28|18.47|18.27|4
1651740930000|2022-05-05 08:55:30|18.48|18.28|18.47|18.27|18.48|18.28|18.47|18.27|8
1651740950000|2022-05-05 08:55:50|18.48|18.28|18.48|18.28|18.48|18.28|18.47|18.27|5
1651740960000|2022-05-05 08:56:00|18.47|18.27|18.47|18.27|18.47|18.27|18.47|18.27|1
1651740970000|2022-05-05 08:56:10|18.46|18.26|18.46|18.26|18.47|18.27|18.46|18.26|3
1651741000000|2022-05-05 08:56:40|18.45|18.25|18.45|18.25|18.45|18.25|18.45|18.25|1
1651741010000|2022-05-05 08:56:50|18.44|18.24|18.44|18.24|18.44|18.24|18.44|18.24|1
1651741090000|2022-05-05 08:58:10|18.45|18.25|18.44|18.24|18.45|18.25|18.44|18.24|6
1651741100000|2022-05-05 08:58:20|18.45|18.25|18.44|18.24|18.45|18.25|18.44|18.24|2
1651741150000|2022-05-05 08:59:10|18.45|18.25|18.45|18.25|18.45|18.25|18.45|18.25|1
1651741160000|2022-05-05 08:59:20|18.44|18.24|18.44|18.24|18.44|18.24|18.44|18.24|1
1651741170000|2022-05-05 08:59:30|18.45|18.25|18.44|18.24|18.45|18.25|18.44|18.24|2
1651741250000|2022-05-05 09:00:50|18.45|18.25|18.45|18.25|18.45|18.25|18.45|18.25|1
1651741280000|2022-05-05 09:01:20|18.46|18.26|18.45|18.25|18.46|18.26|18.45|18.25|8
1651741290000|2022-05-05 09:01:30|18.46|18.26|18.46|18.26|18.46|18.26|18.45|18.25|9
1651741380000|2022-05-05 09:03:00|18.45|18.25|18.46|18.26|18.46|18.26|18.45|18.25|2
1651741390000|2022-05-05 09:03:10|18.45|18.25|18.46|18.26|18.46|18.26|18.45|18.25|2
1651741400000|2022-05-05 09:03:20|18.45|18.25|18.46|18.26|18.46|18.26|18.45|18.25|2
1651741460000|2022-05-05 09:04:20|18.45|18.25|18.46|18.26|18.46|18.26|18.45|18.25|2
1651741550000|2022-05-05 09:05:50|18.45|18.25|18.45|18.25|18.45|18.25|18.45|18.25|1
1651741560000|2022-05-05 09:06:00|18.46|18.26|18.46|18.26|18.46|18.26|18.45|18.25|5
1651741570000|2022-05-05 09:06:10|18.45|18.25|18.46|18.26|18.46|18.26|18.45|18.25|6
1651741600000|2022-05-05 09:06:40|18.47|18.27|18.47|18.27|18.47|18.27|18.47|18.27|1
1651741610000|2022-05-05 09:06:50|18.46|18.26|18.46|18.26|18.47|18.27|18.46|18.26|3
1651741640000|2022-05-05 09:07:20|18.45|18.25|18.46|18.26|18.46|18.26|18.45|18.25|2
1651741660000|2022-05-05 09:07:40|18.47|18.27|18.47|18.27|18.47|18.27|18.46|18.26|3
1651741680000|2022-05-05 09:08:00|18.46|18.26|18.47|18.27|18.47|18.27|18.46|18.26|2
1651741740000|2022-05-05 09:09:00|18.48|18.28|18.47|18.27|18.48|18.28|18.47|18.27|4
1651741750000|2022-05-05 09:09:10|18.48|18.28|18.47|18.27|18.48|18.28|18.47|18.27|2
1651741790000|2022-05-05 09:09:50|18.48|18.28|18.47|18.27|18.48|18.28|18.47|18.27|2
1651741800000|2022-05-05 09:10:00|18.48|18.28|18.48|18.28|18.48|18.28|18.47|18.27|3
1651741810000|2022-05-05 09:10:10|18.47|18.27|18.48|18.28|18.48|18.28|18.47|18.27|4
1651741850000|2022-05-05 09:10:50|18.49|18.29|18.49|18.29|18.49|18.29|18.48|18.28|3
1651741900000|2022-05-05 09:11:40|18.5|18.3|18.5|18.3|18.5|18.3|18.5|18.3|1
1651741920000|2022-05-05 09:12:00|18.49|18.29|18.5|18.3|18.5|18.3|18.49|18.29|2
1651741950000|2022-05-05 09:12:30|18.49|18.29|18.5|18.3|18.5|18.3|18.49|18.29|2
1651741980000|2022-05-05 09:13:00|18.51|18.31|18.5|18.3|18.51|18.31|18.5|18.3|4
1651741990000|2022-05-05 09:13:10|18.51|18.31|18.51|18.31|18.51|18.31|18.5|18.3|7
1651742090000|2022-05-05 09:14:50|18.5|18.3|18.5|18.3|18.51|18.31|18.5|18.3|3
1651742430000|2022-05-05 09:20:30|18.49|18.29|18.49|18.29|18.49|18.29|18.49|18.29|1
1651742500000|2022-05-05 09:21:40|18.5|18.3|18.5|18.3|18.5|18.3|18.5|18.3|1
1651742520000|2022-05-05 09:22:00|18.49|18.29|18.49|18.29|18.5|18.3|18.49|18.29|3
1651742560000|2022-05-05 09:22:40|18.48|18.28|18.48|18.28|18.48|18.28|18.48|18.28|1
1651742570000|2022-05-05 09:22:50|18.47|18.27|18.47|18.27|18.47|18.27|18.47|18.27|1
1651742580000|2022-05-05 09:23:00|18.46|18.26|18.45|18.25|18.46|18.26|18.45|18.25|8
1651742600000|2022-05-05 09:23:20|18.46|18.26|18.45|18.25|18.46|18.26|18.45|18.25|2
1651742610000|2022-05-05 09:23:30|18.44|18.24|18.45|18.25|18.45|18.25|18.44|18.24|6
1651742620000|2022-05-05 09:23:40|18.44|18.24|18.43|18.23|18.45|18.25|18.43|18.23|6
1651742630000|2022-05-05 09:23:50|18.44|18.24|18.44|18.24|18.44|18.24|18.44|18.24|1
1651742650000|2022-05-05 09:24:10|18.43|18.23|18.43|18.23|18.43|18.23|18.43|18.23|1
1651742660000|2022-05-05 09:24:20|18.42|18.22|18.42|18.22|18.42|18.22|18.42|18.22|1
1651742670000|2022-05-05 09:24:30|18.41|18.21|18.42|18.22|18.42|18.22|18.41|18.21|2
1651742700000|2022-05-05 09:25:00|18.41|18.21|18.42|18.22|18.42|18.22|18.41|18.21|6
1651742710000|2022-05-05 09:25:10|18.41|18.21|18.4|18.2|18.41|18.21|18.4|18.2|2
1651742720000|2022-05-05 09:25:20|18.41|18.21|18.41|18.21|18.41|18.21|18.4|18.2|3
1651742730000|2022-05-05 09:25:30|18.42|18.22|18.42|18.22|18.42|18.22|18.41|18.21|5
1651742740000|2022-05-05 09:25:40|18.41|18.21|18.42|18.22|18.42|18.22|18.41|18.21|2
1651742780000|2022-05-05 09:26:20|18.41|18.21|18.41|18.21|18.41|18.21|18.41|18.21|1
1651742810000|2022-05-05 09:26:50|18.42|18.22|18.41|18.21|18.42|18.22|18.41|18.21|2
1651742850000|2022-05-05 09:27:30|18.42|18.22|18.41|18.21|18.42|18.22|18.41|18.21|2
1651742890000|2022-05-05 09:28:10|18.42|18.22|18.42|18.22|18.42|18.22|18.41|18.21|3
1651743000000|2022-05-05 09:30:00|18.41|18.21|18.41|18.21|18.42|18.22|18.41|18.21|3
1651743010000|2022-05-05 09:30:10|18.4|18.2|18.39|18.19|18.41|18.21|18.39|18.19|4
1651743030000|2022-05-05 09:30:30|18.4|18.2|18.4|18.2|18.4|18.2|18.39|18.19|5
1651743050000|2022-05-05 09:30:50|18.39|18.19|18.4|18.2|18.4|18.2|18.39|18.19|2
1651743060000|2022-05-05 09:31:00|18.39|18.19|18.39|18.19|18.4|18.2|18.39|18.19|3
1651743100000|2022-05-05 09:31:40|18.4|18.2|18.4|18.2|18.4|18.2|18.39|18.19|3
1651743110000|2022-05-05 09:31:50|18.39|18.19|18.4|18.2|18.4|18.2|18.39|18.19|6
1651743120000|2022-05-05 09:32:00|18.39|18.19|18.4|18.2|18.4|18.2|18.39|18.19|2
1651743200000|2022-05-05 09:33:20|18.41|18.21|18.4|18.2|18.41|18.21|18.4|18.2|2
1651743210000|2022-05-05 09:33:30|18.41|18.21|18.41|18.21|18.41|18.21|18.41|18.21|1
1651743220000|2022-05-05 09:33:40|18.42|18.22|18.41|18.21|18.42|18.22|18.41|18.21|2
1651743230000|2022-05-05 09:33:50|18.4|18.2|18.41|18.21|18.41|18.21|18.4|18.2|2
1651743300000|2022-05-05 09:35:00|18.42|18.22|18.42|18.22|18.42|18.22|18.42|18.22|1
1651743460000|2022-05-05 09:37:40|18.41|18.21|18.41|18.21|18.41|18.21|18.41|18.21|1
1651743470000|2022-05-05 09:37:50|18.42|18.22|18.42|18.22|18.42|18.22|18.42|18.22|1
1651743490000|2022-05-05 09:38:10|18.41|18.21|18.42|18.22|18.42|18.22|18.41|18.21|2
1651743530000|2022-05-05 09:38:50|18.41|18.21|18.42|18.22|18.42|18.22|18.41|18.21|6
1651743540000|2022-05-05 09:39:00|18.41|18.21|18.42|18.22|18.42|18.22|18.41|18.21|2
1651743550000|2022-05-05 09:39:10|18.41|18.21|18.41|18.21|18.41|18.21|18.41|18.21|1
1651743590000|2022-05-05 09:39:50|18.42|18.22|18.41|18.21|18.42|18.22|18.41|18.21|2
1651743630000|2022-05-05 09:40:30|18.42|18.22|18.42|18.22|18.42|18.22|18.42|18.22|1
1651743710000|2022-05-05 09:41:50|18.41|18.21|18.41|18.21|18.41|18.21|18.41|18.21|1
1651743730000|2022-05-05 09:42:10|18.42|18.22|18.42|18.22|18.42|18.22|18.42|18.22|1
1651743760000|2022-05-05 09:42:40|18.41|18.21|18.41|18.21|18.41|18.21|18.41|18.21|1
1651743790000|2022-05-05 09:43:10|18.4|18.2|18.4|18.2|18.4|18.2|18.4|18.2|1
1651743800000|2022-05-05 09:43:20|18.41|18.21|18.41|18.21|18.41|18.21|18.41|18.21|1
1651743820000|2022-05-05 09:43:40|18.42|18.22|18.42|18.22|18.42|18.22|18.42|18.22|1
1651743830000|2022-05-05 09:43:50|18.41|18.21|18.41|18.21|18.42|18.22|18.41|18.21|3
1651743840000|2022-05-05 09:44:00|18.42|18.22|18.42|18.22|18.42|18.22|18.42|18.22|1
1651743900000|2022-05-05 09:45:00|18.41|18.21|18.41|18.21|18.41|18.21|18.41|18.21|1
1651743910000|2022-05-05 09:45:10|18.42|18.22|18.42|18.22|18.42|18.22|18.42|18.22|1
1651743930000|2022-05-05 09:45:30|18.41|18.21|18.41|18.21|18.41|18.21|18.41|18.21|1
1651743970000|2022-05-05 09:46:10|18.4|18.2|18.41|18.21|18.41|18.21|18.4|18.2|4
1651744000000|2022-05-05 09:46:40|18.42|18.22|18.42|18.22|18.42|18.22|18.42|18.22|1
1651744020000|2022-05-05 09:47:00|18.41|18.21|18.42|18.22|18.42|18.22|18.41|18.21|2
1651744100000|2022-05-05 09:48:20|18.43|18.23|18.43|18.23|18.43|18.23|18.43|18.23|1
1651744170000|2022-05-05 09:49:30|18.42|18.22|18.43|18.23|18.43|18.23|18.42|18.22|6
1651744180000|2022-05-05 09:49:40|18.42|18.22|18.42|18.22|18.42|18.22|18.42|18.22|1
1651744220000|2022-05-05 09:50:20|18.41|18.21|18.42|18.22|18.42|18.22|18.41|18.21|2
1651744240000|2022-05-05 09:50:40|18.41|18.21|18.41|18.21|18.42|18.22|18.41|18.21|3
1651744250000|2022-05-05 09:50:50|18.42|18.22|18.42|18.22|18.42|18.22|18.41|18.21|3
1651744260000|2022-05-05 09:51:00|18.41|18.21|18.42|18.22|18.42|18.22|18.41|18.21|4
1651744270000|2022-05-05 09:51:10|18.41|18.21|18.41|18.21|18.42|18.22|18.41|18.21|7
1651744290000|2022-05-05 09:51:30|18.42|18.22|18.42|18.22|18.42|18.22|18.42|18.22|1
1651744310000|2022-05-05 09:51:50|18.41|18.21|18.42|18.22|18.43|18.23|18.41|18.21|6
1651744320000|2022-05-05 09:52:00|18.43|18.23|18.42|18.22|18.43|18.23|18.42|18.22|2
1651744360000|2022-05-05 09:52:40|18.41|18.21|18.41|18.21|18.42|18.22|18.41|18.21|3
1651744370000|2022-05-05 09:52:50|18.42|18.22|18.42|18.22|18.42|18.22|18.42|18.22|1
1651744410000|2022-05-05 09:53:30|18.41|18.21|18.42|18.22|18.42|18.22|18.41|18.21|2
1651744450000|2022-05-05 09:54:10|18.43|18.23|18.43|18.23|18.43|18.23|18.43|18.23|1
1651744490000|2022-05-05 09:54:50|18.42|18.22|18.43|18.23|18.43|18.23|18.42|18.22|2
1651744560000|2022-05-05 09:56:00|18.42|18.22|18.43|18.23|18.43|18.23|18.42|18.22|2
1651744740000|2022-05-05 09:59:00|18.42|18.22|18.43|18.23|18.43|18.23|18.42|18.22|2
1651744770000|2022-05-05 09:59:30|18.44|18.24|18.44|18.24|18.44|18.24|18.44|18.24|1
1651744780000|2022-05-05 09:59:40|18.43|18.23|18.44|18.24|18.44|18.24|18.43|18.23|2
1651744790000|2022-05-05 09:59:50|18.43|18.23|18.44|18.24|18.44|18.24|18.43|18.23|4
1651744800000|2022-05-05 10:00:00|18.43|18.23|18.43|18.23|18.44|18.24|18.43|18.23|5
1651744810000|2022-05-05 10:00:10|18.42|18.22|18.42|18.22|18.42|18.22|18.42|18.22|1
1651744820000|2022-05-05 10:00:20|18.43|18.23|18.43|18.23|18.43|18.23|18.42|18.22|3
1651744840000|2022-05-05 10:00:40|18.44|18.24|18.43|18.23|18.44|18.24|18.43|18.23|4
1651744930000|2022-05-05 10:02:10|18.44|18.24|18.44|18.24|18.44|18.24|18.43|18.23|7
1651744940000|2022-05-05 10:02:20|18.43|18.23|18.44|18.24|18.44|18.24|18.43|18.23|14
1651744950000|2022-05-05 10:02:30|18.43|18.23|18.44|18.24|18.44|18.24|18.43|18.23|10
1651744960000|2022-05-05 10:02:40|18.43|18.23|18.45|18.25|18.45|18.25|18.43|18.23|3
1651744970000|2022-05-05 10:02:50|18.44|18.24|18.45|18.25|18.45|18.25|18.44|18.24|2
1651745000000|2022-05-05 10:03:20|18.44|18.24|18.44|18.24|18.44|18.24|18.44|18.24|1
1651745020000|2022-05-05 10:03:40|18.45|18.25|18.45|18.25|18.45|18.25|18.45|18.25|1
1651745060000|2022-05-05 10:04:20|18.46|18.26|18.46|18.26|18.46|18.26|18.46|18.26|1
1651745070000|2022-05-05 10:04:30|18.45|18.25|18.45|18.25|18.46|18.26|18.45|18.25|11
1651745080000|2022-05-05 10:04:40|18.46|18.26|18.45|18.25|18.46|18.26|18.45|18.25|2
1651745090000|2022-05-05 10:04:50|18.46|18.26|18.46|18.26|18.46|18.26|18.46|18.26|1
1651745100000|2022-05-05 10:05:00|18.45|18.25|18.45|18.25|18.45|18.25|18.45|18.25|1
1651745160000|2022-05-05 10:06:00|18.44|18.24|18.44|18.24|18.45|18.25|18.44|18.24|5
1651745170000|2022-05-05 10:06:10|18.45|18.25|18.45|18.25|18.45|18.25|18.45|18.25|1
1651745180000|2022-05-05 10:06:20|18.44|18.24|18.44|18.24|18.44|18.24|18.44|18.24|1
1651745190000|2022-05-05 10:06:30|18.45|18.25|18.44|18.24|18.45|18.25|18.44|18.24|2
1651745240000|2022-05-05 10:07:20|18.45|18.25|18.44|18.24|18.45|18.25|18.44|18.24|2
1651745280000|2022-05-05 10:08:00|18.45|18.25|18.46|18.26|18.46|18.26|18.45|18.25|4
1651745300000|2022-05-05 10:08:20|18.45|18.25|18.45|18.25|18.45|18.25|18.45|18.25|1
1651745540000|2022-05-05 10:12:20|18.46|18.26|18.46|18.26|18.46|18.26|18.46|18.26|1
1651745550000|2022-05-05 10:12:30|18.47|18.27|18.46|18.26|18.47|18.27|18.46|18.26|6
1651745560000|2022-05-05 10:12:40|18.47|18.27|18.46|18.26|18.47|18.27|18.46|18.26|2
1651745640000|2022-05-05 10:14:00|18.45|18.25|18.45|18.25|18.45|18.25|18.45|18.25|1
1651745690000|2022-05-05 10:14:50|18.46|18.26|18.46|18.26|18.46|18.26|18.46|18.26|1
1651745700000|2022-05-05 10:15:00|18.45|18.25|18.46|18.26|18.46|18.26|18.45|18.25|2
1651745710000|2022-05-05 10:15:10|18.45|18.25|18.45|18.25|18.45|18.25|18.45|18.25|1
1651745740000|2022-05-05 10:15:40|18.44|18.24|18.45|18.25|18.45|18.25|18.44|18.24|2
1651745760000|2022-05-05 10:16:00|18.44|18.24|18.44|18.24|18.45|18.25|18.44|18.24|3
1651745790000|2022-05-05 10:16:30|18.43|18.23|18.43|18.23|18.44|18.24|18.43|18.23|7
1651745800000|2022-05-05 10:16:40|18.44|18.24|18.44|18.24|18.44|18.24|18.43|18.23|7
1651745810000|2022-05-05 10:16:50|18.43|18.23|18.44|18.24|18.44|18.24|18.43|18.23|4
1651745820000|2022-05-05 10:17:00|18.43|18.23|18.43|18.23|18.44|18.24|18.43|18.23|3
1651745830000|2022-05-05 10:17:10|18.44|18.24|18.44|18.24|18.44|18.24|18.43|18.23|3
1651745920000|2022-05-05 10:18:40|18.43|18.23|18.43|18.23|18.43|18.23|18.43|18.23|1
1651745990000|2022-05-05 10:19:50|18.42|18.22|18.42|18.22|18.42|18.22|18.42|18.22|1
1651746010000|2022-05-05 10:20:10|18.43|18.23|18.42|18.22|18.43|18.23|18.42|18.22|4
1651746110000|2022-05-05 10:21:50|18.43|18.23|18.43|18.23|18.43|18.23|18.43|18.23|1
1651746120000|2022-05-05 10:22:00|18.44|18.24|18.44|18.24|18.44|18.24|18.44|18.24|1
1651746140000|2022-05-05 10:22:20|18.45|18.25|18.45|18.25|18.45|18.25|18.44|18.24|7
1651746150000|2022-05-05 10:22:30|18.44|18.24|18.44|18.24|18.45|18.25|18.44|18.24|3
1651746170000|2022-05-05 10:22:50|18.43|18.23|18.44|18.24|18.44|18.24|18.43|18.23|4
1651746190000|2022-05-05 10:23:10|18.43|18.23|18.43|18.23|18.43|18.23|18.43|18.23|1
1651746250000|2022-05-05 10:24:10|18.44|18.24|18.43|18.23|18.44|18.24|18.43|18.23|8
1651746260000|2022-05-05 10:24:20|18.44|18.24|18.44|18.24|18.44|18.24|18.43|18.23|5
1651746280000|2022-05-05 10:24:40|18.43|18.23|18.43|18.23|18.44|18.24|18.43|18.23|5
1651746300000|2022-05-05 10:25:00|18.44|18.24|18.44|18.24|18.44|18.24|18.44|18.24|1
1651746310000|2022-05-05 10:25:10|18.43|18.23|18.44|18.24|18.44|18.24|18.43|18.23|2
1651746320000|2022-05-05 10:25:20|18.43|18.23|18.43|18.23|18.44|18.24|18.43|18.23|3
1651746330000|2022-05-05 10:25:30|18.44|18.24|18.44|18.24|18.44|18.24|18.43|18.23|13
1651746340000|2022-05-05 10:25:40|18.43|18.23|18.43|18.23|18.44|18.24|18.43|18.23|7
1651746440000|2022-05-05 10:27:20|18.42|18.22|18.42|18.22|18.43|18.23|18.42|18.22|3
1651746450000|2022-05-05 10:27:30|18.43|18.23|18.43|18.23|18.43|18.23|18.42|18.22|3
1651746470000|2022-05-05 10:27:50|18.42|18.22|18.42|18.22|18.42|18.22|18.42|18.22|1
1651746480000|2022-05-05 10:28:00|18.43|18.23|18.42|18.22|18.43|18.23|18.42|18.22|2
1651746510000|2022-05-05 10:28:30|18.43|18.23|18.43|18.23|18.43|18.23|18.43|18.23|1
1651746520000|2022-05-05 10:28:40|18.42|18.22|18.43|18.23|18.43|18.23|18.42|18.22|2
1651746540000|2022-05-05 10:29:00|18.44|18.24|18.43|18.23|18.44|18.24|18.43|18.23|2
1651746550000|2022-05-05 10:29:10|18.44|18.24|18.44|18.24|18.44|18.24|18.44|18.24|1
1651746570000|2022-05-05 10:29:30|18.45|18.25|18.44|18.24|18.45|18.25|18.44|18.24|2
1651746580000|2022-05-05 10:29:40|18.45|18.25|18.46|18.26|18.46|18.26|18.44|18.24|6
1651746590000|2022-05-05 10:29:50|18.47|18.27|18.47|18.27|18.48|18.28|18.46|18.26|11
1651746600000|2022-05-05 10:30:00|18.48|18.28|18.47|18.27|18.48|18.28|18.47|18.27|12
1651746610000|2022-05-05 10:30:10|18.46|18.26|18.47|18.27|18.47|18.27|18.46|18.26|2
1651746640000|2022-05-05 10:30:40|18.46|18.26|18.47|18.27|18.47|18.27|18.46|18.26|6
1651746650000|2022-05-05 10:30:50|18.46|18.26|18.47|18.27|18.47|18.27|18.46|18.26|2
1651746670000|2022-05-05 10:31:10|18.48|18.28|18.48|18.28|18.48|18.28|18.48|18.28|1
1651746680000|2022-05-05 10:31:20|18.47|18.27|18.47|18.27|18.48|18.28|18.47|18.27|7
1651746770000|2022-05-05 10:32:50|18.46|18.26|18.46|18.26|18.47|18.27|18.46|18.26|11
1651746780000|2022-05-05 10:33:00|18.47|18.27|18.47|18.27|18.47|18.27|18.46|18.26|7
1651746790000|2022-05-05 10:33:10|18.46|18.26|18.46|18.26|18.47|18.27|18.46|18.26|5
1651746800000|2022-05-05 10:33:20|18.47|18.27|18.47|18.27|18.47|18.27|18.46|18.26|5
1651746810000|2022-05-05 10:33:30|18.46|18.26|18.46|18.26|18.46|18.26|18.46|18.26|1
1651746830000|2022-05-05 10:33:50|18.47|18.27|18.47|18.27|18.47|18.27|18.46|18.26|3
1651746840000|2022-05-05 10:34:00|18.46|18.26|18.46|18.26|18.46|18.26|18.46|18.26|1
1651746850000|2022-05-05 10:34:10|18.47|18.27|18.47|18.27|18.47|18.27|18.47|18.27|1
1651746860000|2022-05-05 10:34:20|18.48|18.28|18.47|18.27|18.48|18.28|18.47|18.27|2
1651746870000|2022-05-05 10:34:30|18.48|18.28|18.47|18.27|18.48|18.28|18.47|18.27|6
1651746880000|2022-05-05 10:34:40|18.48|18.28|18.48|18.28|18.48|18.28|18.48|18.28|1
1651747000000|2022-05-05 10:36:40|18.49|18.29|18.49|18.29|18.49|18.29|18.48|18.28|3
1651747120000|2022-05-05 10:38:40|18.5|18.3|18.5|18.3|18.5|18.3|18.49|18.29|5
1651747190000|2022-05-05 10:39:50|18.51|18.31|18.52|18.32|18.52|18.32|18.5|18.3|8
1651747200000|2022-05-05 10:40:00|18.51|18.31|18.52|18.32|18.53|18.33|18.51|18.31|18
1651747210000|2022-05-05 10:40:10|18.53|18.33|18.53|18.33|18.53|18.33|18.52|18.32|7
1651747230000|2022-05-05 10:40:30|18.54|18.34|18.54|18.34|18.54|18.34|18.53|18.33|5
1651747240000|2022-05-05 10:40:40|18.55|18.35|18.55|18.35|18.55|18.35|18.55|18.35|1
1651747250000|2022-05-05 10:40:50|18.54|18.34|18.55|18.35|18.55|18.35|18.54|18.34|4
1651747260000|2022-05-05 10:41:00|18.54|18.34|18.55|18.35|18.55|18.35|18.54|18.34|2
1651747290000|2022-05-05 10:41:30|18.54|18.34|18.55|18.35|18.55|18.35|18.54|18.34|2
1651747320000|2022-05-05 10:42:00|18.54|18.34|18.54|18.34|18.54|18.34|18.54|18.34|1
1651747370000|2022-05-05 10:42:50|18.53|18.33|18.54|18.34|18.54|18.34|18.53|18.33|2
1651747380000|2022-05-05 10:43:00|18.53|18.33|18.53|18.33|18.54|18.34|18.53|18.33|3
1651747450000|2022-05-05 10:44:10|18.52|18.32|18.52|18.32|18.53|18.33|18.52|18.32|3
1651747460000|2022-05-05 10:44:20|18.53|18.33|18.52|18.32|18.53|18.33|18.52|18.32|2
1651747620000|2022-05-05 10:47:00|18.51|18.31|18.52|18.32|18.52|18.32|18.51|18.31|2
1651747740000|2022-05-05 10:49:00|18.53|18.33|18.52|18.32|18.53|18.33|18.52|18.32|2
1651747780000|2022-05-05 10:49:40|18.51|18.31|18.51|18.31|18.52|18.32|18.51|18.31|3
1651747960000|2022-05-05 10:52:40|18.5|18.3|18.51|18.31|18.51|18.31|18.5|18.3|2
1651747980000|2022-05-05 10:53:00|18.5|18.3|18.5|18.3|18.5|18.3|18.5|18.3|1
1651747990000|2022-05-05 10:53:10|18.51|18.31|18.5|18.3|18.51|18.31|18.5|18.3|2
1651748000000|2022-05-05 10:53:20|18.51|18.31|18.5|18.3|18.51|18.31|18.5|18.3|4
1651748070000|2022-05-05 10:54:30|18.49|18.29|18.49|18.29|18.49|18.29|18.49|18.29|1
1651748080000|2022-05-05 10:54:40|18.48|18.28|18.48|18.28|18.48|18.28|18.47|18.27|3
1651748090000|2022-05-05 10:54:50|18.47|18.27|18.47|18.27|18.47|18.27|18.47|18.27|1
1651748100000|2022-05-05 10:55:00|18.46|18.26|18.47|18.27|18.47|18.27|18.46|18.26|4
1651748110000|2022-05-05 10:55:10|18.46|18.26|18.46|18.26|18.46|18.26|18.45|18.25|3
1651748130000|2022-05-05 10:55:30|18.45|18.25|18.45|18.25|18.45|18.25|18.45|18.25|1
1651748140000|2022-05-05 10:55:40|18.46|18.26|18.46|18.26|18.46|18.26|18.46|18.26|1
1651748230000|2022-05-05 10:57:10|18.47|18.27|18.47|18.27|18.47|18.27|18.47|18.27|1
1651748350000|2022-05-05 10:59:10|18.46|18.26|18.46|18.26|18.46|18.26|18.46|18.26|1
1651748380000|2022-05-05 10:59:40|18.47|18.27|18.47|18.27|18.47|18.27|18.47|18.27|1
1651748390000|2022-05-05 10:59:50|18.46|18.26|18.46|18.26|18.47|18.27|18.46|18.26|3
1651748400000|2022-05-05 11:00:00|18.47|18.27|18.46|18.26|18.47|18.27|18.46|18.26|2
1651748410000|2022-05-05 11:00:10|18.47|18.27|18.48|18.28|18.48|18.28|18.46|18.26|4
1651748420000|2022-05-05 11:00:20|18.47|18.27|18.48|18.28|18.48|18.28|18.47|18.27|2
1651748430000|2022-05-05 11:00:30|18.47|18.27|18.47|18.27|18.47|18.27|18.47|18.27|1
1651748450000|2022-05-05 11:00:50|18.46|18.26|18.47|18.27|18.47|18.27|18.46|18.26|2
1651748470000|2022-05-05 11:01:10|18.46|18.26|18.47|18.27|18.47|18.27|18.46|18.26|2
1651748530000|2022-05-05 11:02:10|18.48|18.28|18.47|18.27|18.48|18.28|18.47|18.27|2
1651748540000|2022-05-05 11:02:20|18.48|18.28|18.48|18.28|18.48|18.28|18.48|18.28|1
1651748670000|2022-05-05 11:04:30|18.49|18.29|18.5|18.3|18.5|18.3|18.49|18.29|6
1651748680000|2022-05-05 11:04:40|18.49|18.29|18.49|18.29|18.49|18.29|18.49|18.29|1
1651748780000|2022-05-05 11:06:20|18.5|18.3|18.5|18.3|18.5|18.3|18.5|18.3|1
1651748810000|2022-05-05 11:06:50|18.51|18.31|18.51|18.31|18.51|18.31|18.5|18.3|3
1651748820000|2022-05-05 11:07:00|18.5|18.3|18.5|18.3|18.51|18.31|18.5|18.3|7
1651748940000|2022-05-05 11:09:00|18.51|18.31|18.51|18.31|18.51|18.31|18.51|18.31|1
1651748950000|2022-05-05 11:09:10|18.5|18.3|18.5|18.3|18.51|18.31|18.5|18.3|3
1651748960000|2022-05-05 11:09:20|18.51|18.31|18.51|18.31|18.51|18.31|18.51|18.31|1
1651749000000|2022-05-05 11:10:00|18.5|18.3|18.5|18.3|18.51|18.31|18.5|18.3|7
1651749020000|2022-05-05 11:10:20|18.51|18.31|18.51|18.31|18.51|18.31|18.5|18.3|5
1651749030000|2022-05-05 11:10:30|18.5|18.3|18.5|18.3|18.5|18.3|18.5|18.3|1
1651749100000|2022-05-05 11:11:40|18.51|18.31|18.51|18.31|18.51|18.31|18.51|18.31|1
1651749200000|2022-05-05 11:13:20|18.5|18.3|18.5|18.3|18.5|18.3|18.5|18.3|1
1651749260000|2022-05-05 11:14:20|18.49|18.29|18.49|18.29|18.49|18.29|18.49|18.29|1
1651749390000|2022-05-05 11:16:30|18.5|18.3|18.5|18.3|18.5|18.3|18.5|18.3|1
1651749490000|2022-05-05 11:18:10|18.49|18.29|18.5|18.3|18.5|18.3|18.49|18.29|2
1651749510000|2022-05-05 11:18:30|18.49|18.29|18.5|18.3|18.5|18.3|18.49|18.29|2
1651749570000|2022-05-05 11:19:30|18.49|18.29|18.49|18.29|18.49|18.29|18.49|18.29|1
1651749590000|2022-05-05 11:19:50|18.5|18.3|18.5|18.3|18.5|18.3|18.49|18.29|3
1651749600000|2022-05-05 11:20:00|18.49|18.29|18.49|18.29|18.49|18.29|18.49|18.29|1
1651749610000|2022-05-05 11:20:10|18.5|18.3|18.49|18.29|18.5|18.3|18.49|18.29|2
1651749660000|2022-05-05 11:21:00|18.5|18.3|18.5|18.3|18.5|18.3|18.5|18.3|1
1651749670000|2022-05-05 11:21:10|18.49|18.29|18.5|18.3|18.5|18.3|18.49|18.29|4
1651749680000|2022-05-05 11:21:20|18.49|18.29|18.5|18.3|18.5|18.3|18.49|18.29|6
1651749710000|2022-05-05 11:21:50|18.51|18.31|18.51|18.31|18.51|18.31|18.51|18.31|1
1651749720000|2022-05-05 11:22:00|18.52|18.32|18.52|18.32|18.52|18.32|18.52|18.32|1
1651749870000|2022-05-05 11:24:30|18.51|18.31|18.52|18.32|18.52|18.32|18.51|18.31|2
1651749970000|2022-05-05 11:26:10|18.51|18.31|18.52|18.32|18.52|18.32|18.51|18.31|4
1651750100000|2022-05-05 11:28:20|18.51|18.31|18.52|18.32|18.52|18.32|18.51|18.31|4
1651750170000|2022-05-05 11:29:30|18.53|18.33|18.52|18.32|18.53|18.33|18.52|18.32|2
1651750180000|2022-05-05 11:29:40|18.53|18.33|18.53|18.33|18.53|18.33|18.52|18.32|3
1651750200000|2022-05-05 11:30:00|18.52|18.32|18.52|18.32|18.53|18.33|18.52|18.32|3
1651750210000|2022-05-05 11:30:10|18.53|18.33|18.53|18.33|18.53|18.33|18.53|18.33|1
1651750290000|2022-05-05 11:31:30|18.52|18.32|18.52|18.32|18.52|18.32|18.52|18.32|1
1651750310000|2022-05-05 11:31:50|18.51|18.31|18.51|18.31|18.51|18.31|18.51|18.31|1
1651750320000|2022-05-05 11:32:00|18.5|18.3|18.5|18.3|18.51|18.31|18.5|18.3|7
1651750360000|2022-05-05 11:32:40|18.49|18.29|18.5|18.3|18.5|18.3|18.49|18.29|2
1651750470000|2022-05-05 11:34:30|18.51|18.31|18.5|18.3|18.51|18.31|18.5|18.3|2
1651750520000|2022-05-05 11:35:20|18.51|18.31|18.5|18.3|18.51|18.31|18.5|18.3|4
1651750760000|2022-05-05 11:39:20|18.51|18.31|18.52|18.32|18.52|18.32|18.51|18.31|4
1651750770000|2022-05-05 11:39:30|18.51|18.31|18.51|18.31|18.51|18.31|18.51|18.31|1
1651750780000|2022-05-05 11:39:40|18.52|18.32|18.5|18.3|18.52|18.32|18.5|18.3|5
1651750790000|2022-05-05 11:39:50|18.51|18.31|18.51|18.31|18.51|18.31|18.5|18.3|3
1651750850000|2022-05-05 11:40:50|18.5|18.3|18.51|18.31|18.51|18.31|18.5|18.3|2
1651750860000|2022-05-05 11:41:00|18.5|18.3|18.51|18.31|18.51|18.31|18.5|18.3|2
1651751080000|2022-05-05 11:44:40|18.52|18.32|18.52|18.32|18.52|18.32|18.52|18.32|1
1651751110000|2022-05-05 11:45:10|18.51|18.31|18.51|18.31|18.51|18.31|18.51|18.31|1
1651751140000|2022-05-05 11:45:40|18.5|18.3|18.5|18.3|18.5|18.3|18.5|18.3|1
1651751160000|2022-05-05 11:46:00|18.49|18.29|18.5|18.3|18.5|18.3|18.49|18.29|4
1651751240000|2022-05-05 11:47:20|18.49|18.29|18.49|18.29|18.49|18.29|18.49|18.29|1
1651751330000|2022-05-05 11:48:50|18.48|18.28|18.48|18.28|18.49|18.29|18.48|18.28|3
1651751350000|2022-05-05 11:49:10|18.47|18.27|18.47|18.27|18.48|18.28|18.47|18.27|3
1651751420000|2022-05-05 11:50:20|18.46|18.26|18.46|18.26|18.47|18.27|18.46|18.26|3
1651751460000|2022-05-05 11:51:00|18.45|18.25|18.45|18.25|18.46|18.26|18.45|18.25|3
1651751470000|2022-05-05 11:51:10|18.44|18.24|18.44|18.24|18.45|18.25|18.44|18.24|7
1651751480000|2022-05-05 11:51:20|18.45|18.25|18.45|18.25|18.45|18.25|18.44|18.24|3
1651751490000|2022-05-05 11:51:30|18.44|18.24|18.44|18.24|18.44|18.24|18.44|18.24|1
1651751500000|2022-05-05 11:51:40|18.43|18.23|18.43|18.23|18.43|18.23|18.43|18.23|1
1651751510000|2022-05-05 11:51:50|18.42|18.22|18.42|18.22|18.42|18.22|18.42|18.22|1
1651751520000|2022-05-05 11:52:00|18.43|18.23|18.43|18.23|18.43|18.23|18.43|18.23|1
1651751620000|2022-05-05 11:53:40|18.42|18.22|18.42|18.22|18.42|18.22|18.42|18.22|1
1651751660000|2022-05-05 11:54:20|18.43|18.23|18.43|18.23|18.43|18.23|18.43|18.23|1
1651751670000|2022-05-05 11:54:30|18.42|18.22|18.42|18.22|18.42|18.22|18.42|18.22|1
1651751700000|2022-05-05 11:55:00|18.43|18.23|18.43|18.23|18.43|18.23|18.42|18.22|3
1651751720000|2022-05-05 11:55:20|18.42|18.22|18.42|18.22|18.43|18.23|18.42|18.22|3
1651751730000|2022-05-05 11:55:30|18.43|18.23|18.42|18.22|18.43|18.23|18.42|18.22|4
1651751750000|2022-05-05 11:55:50|18.43|18.23|18.43|18.23|18.43|18.23|18.43|18.23|1
1651751760000|2022-05-05 11:56:00|18.42|18.22|18.42|18.22|18.42|18.22|18.42|18.22|1
1651751820000|2022-05-05 11:57:00|18.43|18.23|18.43|18.23|18.43|18.23|18.43|18.23|1
1651751860000|2022-05-05 11:57:40|18.42|18.22|18.42|18.22|18.42|18.22|18.42|18.22|1
1651751970000|2022-05-05 11:59:30|18.43|18.23|18.43|18.23|18.43|18.23|18.42|18.22|3
1651752000000|2022-05-05 12:00:00|18.42|18.22|18.42|18.22|18.42|18.22|18.42|18.22|1
1651752040000|2022-05-05 12:00:40|18.43|18.23|18.43|18.23|18.43|18.23|18.43|18.23|1
1651752060000|2022-05-05 12:01:00|18.44|18.24|18.44|18.24|18.44|18.24|18.44|18.24|1
1651752090000|2022-05-05 12:01:30|18.43|18.23|18.43|18.23|18.43|18.23|18.43|18.23|1
1651752100000|2022-05-05 12:01:40|18.42|18.22|18.43|18.23|18.43|18.23|18.42|18.22|2
1651752120000|2022-05-05 12:02:00|18.42|18.22|18.42|18.22|18.42|18.22|18.42|18.22|1
1651752130000|2022-05-05 12:02:10|18.41|18.21|18.41|18.21|18.41|18.21|18.41|18.21|1
1651752140000|2022-05-05 12:02:20|18.4|18.2|18.41|18.21|18.41|18.21|18.4|18.2|2
1651752150000|2022-05-05 12:02:30|18.4|18.2|18.41|18.21|18.41|18.21|18.4|18.2|2
1651752160000|2022-05-05 12:02:40|18.42|18.22|18.42|18.22|18.42|18.22|18.41|18.21|3
1651752170000|2022-05-05 12:02:50|18.41|18.21|18.41|18.21|18.42|18.22|18.41|18.21|3
1651752190000|2022-05-05 12:03:10|18.42|18.22|18.42|18.22|18.42|18.22|18.41|18.21|3
1651752230000|2022-05-05 12:03:50|18.41|18.21|18.41|18.21|18.41|18.21|18.41|18.21|1
1651752240000|2022-05-05 12:04:00|18.42|18.22|18.42|18.22|18.42|18.22|18.42|18.22|1
1651752270000|2022-05-05 12:04:30|18.41|18.21|18.4|18.2|18.41|18.21|18.4|18.2|6
1651752280000|2022-05-05 12:04:40|18.41|18.21|18.41|18.21|18.41|18.21|18.41|18.21|1
1651752290000|2022-05-05 12:04:50|18.4|18.2|18.41|18.21|18.41|18.21|18.4|18.2|2
1651752300000|2022-05-05 12:05:00|18.4|18.2|18.4|18.2|18.4|18.2|18.4|18.2|1
1651752340000|2022-05-05 12:05:40|18.41|18.21|18.41|18.21|18.41|18.21|18.41|18.21|1
1651752380000|2022-05-05 12:06:20|18.42|18.22|18.41|18.21|18.42|18.22|18.41|18.21|2
1651752390000|2022-05-05 12:06:30|18.42|18.22|18.42|18.22|18.42|18.22|18.41|18.21|3
1651752400000|2022-05-05 12:06:40|18.41|18.21|18.42|18.22|18.42|18.22|18.41|18.21|6
1651752460000|2022-05-05 12:07:40|18.43|18.23|18.43|18.23|18.43|18.23|18.43|18.23|1
1651752480000|2022-05-05 12:08:00|18.44|18.24|18.44|18.24|18.44|18.24|18.43|18.23|3
1651752490000|2022-05-05 12:08:10|18.43|18.23|18.43|18.23|18.43|18.23|18.43|18.23|1
1651752530000|2022-05-05 12:08:50|18.44|18.24|18.44|18.24|18.44|18.24|18.44|18.24|1
1651752570000|2022-05-05 12:09:30|18.45|18.25|18.45|18.25|18.45|18.25|18.45|18.25|1
1651752580000|2022-05-05 12:09:40|18.44|18.24|18.44|18.24|18.44|18.24|18.44|18.24|1
1651752590000|2022-05-05 12:09:50|18.45|18.25|18.45|18.25|18.45|18.25|18.44|18.24|3
1651752610000|2022-05-05 12:10:10|18.46|18.26|18.46|18.26|18.46|18.26|18.46|18.26|1
1651752620000|2022-05-05 12:10:20|18.47|18.27|18.48|18.28|18.48|18.28|18.46|18.26|6
1651752630000|2022-05-05 12:10:30|18.49|18.29|18.47|18.27|18.49|18.29|18.47|18.27|5
1651752730000|2022-05-05 12:12:10|18.46|18.26|18.46|18.26|18.46|18.26|18.46|18.26|1
1651752740000|2022-05-05 12:12:20|18.47|18.27|18.47|18.27|18.47|18.27|18.47|18.27|1
1651752750000|2022-05-05 12:12:30|18.46|18.26|18.47|18.27|18.47|18.27|18.46|18.26|2
1651752780000|2022-05-05 12:13:00|18.48|18.28|18.48|18.28|18.48|18.28|18.47|18.27|3
1651752840000|2022-05-05 12:14:00|18.49|18.29|18.49|18.29|18.49|18.29|18.48|18.28|9
1651752850000|2022-05-05 12:14:10|18.48|18.28|18.48|18.28|18.49|18.29|18.48|18.28|5
1651752960000|2022-05-05 12:16:00|18.47|18.27|18.47|18.27|18.47|18.27|18.47|18.27|1
1651753010000|2022-05-05 12:16:50|18.46|18.26|18.46|18.26|18.46|18.26|18.46|18.26|1
1651753040000|2022-05-05 12:17:20|18.47|18.27|18.47|18.27|18.47|18.27|18.47|18.27|1
1651753090000|2022-05-05 12:18:10|18.46|18.26|18.46|18.26|18.47|18.27|18.46|18.26|5
1651753120000|2022-05-05 12:18:40|18.47|18.27|18.47|18.27|18.47|18.27|18.47|18.27|1
1651753160000|2022-05-05 12:19:20|18.48|18.28|18.48|18.28|18.48|18.28|18.47|18.27|5
1651753170000|2022-05-05 12:19:30|18.47|18.27|18.48|18.28|18.48|18.28|18.47|18.27|6
1651753220000|2022-05-05 12:20:20|18.47|18.27|18.48|18.28|18.48|18.28|18.47|18.27|4
1651753230000|2022-05-05 12:20:30|18.47|18.27|18.48|18.28|18.48|18.28|18.47|18.27|4
1651753250000|2022-05-05 12:20:50|18.47|18.27|18.47|18.27|18.47|18.27|18.47|18.27|1
1651753260000|2022-05-05 12:21:00|18.46|18.26|18.46|18.26|18.46|18.26|18.46|18.26|1
1651753270000|2022-05-05 12:21:10|18.47|18.27|18.46|18.26|18.47|18.27|18.46|18.26|8
1651753280000|2022-05-05 12:21:20|18.47|18.27|18.47|18.27|18.47|18.27|18.47|18.27|1
1651753380000|2022-05-05 12:23:00|18.46|18.26|18.46|18.26|18.47|18.27|18.46|18.26|3
1651753410000|2022-05-05 12:23:30|18.45|18.25|18.45|18.25|18.46|18.26|18.45|18.25|7
1651753500000|2022-05-05 12:25:00|18.44|18.24|18.44|18.24|18.45|18.25|18.44|18.24|3
1651753510000|2022-05-05 12:25:10|18.43|18.23|18.44|18.24|18.44|18.24|18.43|18.23|2
1651753520000|2022-05-05 12:25:20|18.43|18.23|18.44|18.24|18.44|18.24|18.43|18.23|2
1651753530000|2022-05-05 12:25:30|18.43|18.23|18.43|18.23|18.43|18.23|18.43|18.23|1
1651753550000|2022-05-05 12:25:50|18.44|18.24|18.44|18.24|18.44|18.24|18.44|18.24|1
1651753590000|2022-05-05 12:26:30|18.45|18.25|18.44|18.24|18.45|18.25|18.44|18.24|2
1651753600000|2022-05-05 12:26:40|18.45|18.25|18.45|18.25|18.45|18.25|18.45|18.25|1
1651753620000|2022-05-05 12:27:00|18.46|18.26|18.46|18.26|18.46|18.26|18.46|18.26|1
1651753630000|2022-05-05 12:27:10|18.45|18.25|18.45|18.25|18.46|18.26|18.45|18.25|11
1651753640000|2022-05-05 12:27:20|18.46|18.26|18.46|18.26|18.46|18.26|18.46|18.26|1
1651753710000|2022-05-05 12:28:30|18.47|18.27|18.47|18.27|18.47|18.27|18.47|18.27|1
1651753760000|2022-05-05 12:29:20|18.48|18.28|18.48|18.28|18.49|18.29|18.48|18.28|5
1651753770000|2022-05-05 12:29:30|18.49|18.29|18.48|18.28|18.49|18.29|18.48|18.28|4
1651753800000|2022-05-05 12:30:00|18.49|18.29|18.49|18.29|18.49|18.29|18.49|18.29|1
1651753820000|2022-05-05 12:30:20|18.48|18.28|18.48|18.28|18.48|18.28|18.48|18.28|1
1651753830000|2022-05-05 12:30:30|18.49|18.29|18.5|18.3|18.51|18.31|18.49|18.29|8
1651753840000|2022-05-05 12:30:40|18.51|18.31|18.54|18.34|18.54|18.34|18.51|18.31|6
1651753850000|2022-05-05 12:30:50|18.55|18.35|18.55|18.35|18.55|18.35|18.55|18.35|1
1651753860000|2022-05-05 12:31:00|18.54|18.34|18.54|18.34|18.54|18.34|18.54|18.34|1
1651753890000|2022-05-05 12:31:30|18.53|18.33|18.55|18.35|18.55|18.35|18.53|18.33|7
1651753900000|2022-05-05 12:31:40|18.54|18.34|18.55|18.35|18.55|18.35|18.54|18.34|2
1651753950000|2022-05-05 12:32:30|18.56|18.36|18.56|18.36|18.56|18.36|18.56|18.36|1
1651753960000|2022-05-05 12:32:40|18.57|18.37|18.57|18.37|18.57|18.37|18.57|18.37|1
1651753970000|2022-05-05 12:32:50|18.58|18.38|18.59|18.39|18.59|18.39|18.58|18.38|2
1651753980000|2022-05-05 12:33:00|18.6|18.4|18.59|18.39|18.6|18.4|18.58|18.38|6
1651754000000|2022-05-05 12:33:20|18.58|18.38|18.59|18.39|18.59|18.39|18.58|18.38|4
1651754020000|2022-05-05 12:33:40|18.58|18.38|18.56|18.36|18.59|18.39|18.56|18.36|5
1651754030000|2022-05-05 12:33:50|18.55|18.35|18.54|18.34|18.55|18.35|18.53|18.33|5
1651754040000|2022-05-05 12:34:00|18.55|18.35|18.55|18.35|18.55|18.35|18.54|18.34|5
1651754060000|2022-05-05 12:34:20|18.54|18.34|18.55|18.35|18.55|18.35|18.54|18.34|2
1651754070000|2022-05-05 12:34:30|18.54|18.34|18.54|18.34|18.54|18.34|18.54|18.34|1
1651754080000|2022-05-05 12:34:40|18.53|18.33|18.53|18.33|18.53|18.33|18.53|18.33|1
1651754130000|2022-05-05 12:35:30|18.54|18.34|18.54|18.34|18.54|18.34|18.53|18.33|3
1651754140000|2022-05-05 12:35:40|18.53|18.33|18.53|18.33|18.54|18.34|18.53|18.33|5
1651754220000|2022-05-05 12:37:00|18.52|18.32|18.53|18.33|18.53|18.33|18.52|18.32|4
1651754230000|2022-05-05 12:37:10|18.54|18.34|18.54|18.34|18.54|18.34|18.53|18.33|3
1651754250000|2022-05-05 12:37:30|18.55|18.35|18.55|18.35|18.55|18.35|18.54|18.34|3
1651754280000|2022-05-05 12:38:00|18.54|18.34|18.54|18.34|18.54|18.34|18.53|18.33|3
1651754290000|2022-05-05 12:38:10|18.53|18.33|18.53|18.33|18.54|18.34|18.53|18.33|3
1651754450000|2022-05-05 12:40:50|18.54|18.34|18.53|18.33|18.54|18.34|18.52|18.32|4
1651754480000|2022-05-05 12:41:20|18.54|18.34|18.54|18.34|18.54|18.34|18.53|18.33|5
1651754490000|2022-05-05 12:41:30|18.53|18.33|18.53|18.33|18.53|18.33|18.53|18.33|1
1651754540000|2022-05-05 12:42:20|18.54|18.34|18.54|18.34|18.54|18.34|18.54|18.34|1
1651754550000|2022-05-05 12:42:30|18.53|18.33|18.54|18.34|18.54|18.34|18.53|18.33|2
1651754560000|2022-05-05 12:42:40|18.53|18.33|18.54|18.34|18.54|18.34|18.53|18.33|4
1651754570000|2022-05-05 12:42:50|18.53|18.33|18.54|18.34|18.54|18.34|18.53|18.33|6
1651754590000|2022-05-05 12:43:10|18.55|18.35|18.55|18.35|18.55|18.35|18.55|18.35|1
1651754610000|2022-05-05 12:43:30|18.54|18.34|18.54|18.34|18.54|18.34|18.54|18.34|1
1651754620000|2022-05-05 12:43:40|18.55|18.35|18.55|18.35|18.55|18.35|18.55|18.35|1
1651754630000|2022-05-05 12:43:50|18.54|18.34|18.54|18.34|18.55|18.35|18.54|18.34|5
1651754650000|2022-05-05 12:44:10|18.55|18.35|18.54|18.34|18.55|18.35|18.54|18.34|2
1651754690000|2022-05-05 12:44:50|18.55|18.35|18.55|18.35|18.55|18.35|18.55|18.35|1
1651754700000|2022-05-05 12:45:00|18.56|18.36|18.56|18.36|18.56|18.36|18.55|18.35|3
1651754710000|2022-05-05 12:45:10|18.55|18.35|18.56|18.36|18.56|18.36|18.55|18.35|4
1651754730000|2022-05-05 12:45:30|18.55|18.35|18.55|18.35|18.56|18.36|18.55|18.35|5
1651754740000|2022-05-05 12:45:40|18.54|18.34|18.54|18.34|18.54|18.34|18.54|18.34|1
1651754790000|2022-05-05 12:46:30|18.55|18.35|18.55|18.35|18.55|18.35|18.55|18.35|1
1651754830000|2022-05-05 12:47:10|18.56|18.36|18.56|18.36|18.56|18.36|18.55|18.35|9
1651754840000|2022-05-05 12:47:20|18.55|18.35|18.56|18.36|18.56|18.36|18.55|18.35|2
1651754860000|2022-05-05 12:47:40|18.55|18.35|18.55|18.35|18.56|18.36|18.55|18.35|3
1651754870000|2022-05-05 12:47:50|18.56|18.36|18.55|18.35|18.56|18.36|18.55|18.35|2
1651754880000|2022-05-05 12:48:00|18.56|18.36|18.57|18.37|18.57|18.37|18.56|18.36|4
1651754890000|2022-05-05 12:48:10|18.58|18.38|18.57|18.37|18.58|18.38|18.57|18.37|2
1651754940000|2022-05-05 12:49:00|18.58|18.38|18.58|18.38|18.58|18.38|18.57|18.37|5
1651754950000|2022-05-05 12:49:10|18.57|18.37|18.57|18.37|18.58|18.38|18.57|18.37|5
1651754960000|2022-05-05 12:49:20|18.58|18.38|18.58|18.38|18.58|18.38|18.57|18.37|5
1651754970000|2022-05-05 12:49:30|18.57|18.37|18.58|18.38|18.58|18.38|18.57|18.37|6
1651755000000|2022-05-05 12:50:00|18.59|18.39|18.6|18.4|18.6|18.4|18.59|18.39|2
1651755010000|2022-05-05 12:50:10|18.61|18.41|18.61|18.41|18.61|18.41|18.61|18.41|1
1651755020000|2022-05-05 12:50:20|18.62|18.42|18.64|18.44|18.64|18.44|18.62|18.42|2
1651755030000|2022-05-05 12:50:30|18.66|18.46|18.65|18.45|18.66|18.46|18.64|18.44|4
1651755050000|2022-05-05 12:50:50|18.66|18.46|18.66|18.46|18.66|18.46|18.65|18.45|3
1651755060000|2022-05-05 12:51:00|18.67|18.47|18.67|18.47|18.67|18.47|18.66|18.46|13
1651755070000|2022-05-05 12:51:10|18.66|18.46|18.66|18.46|18.67|18.47|18.66|18.46|7
1651755080000|2022-05-05 12:51:20|18.65|18.45|18.65|18.45|18.65|18.45|18.65|18.45|1
1651755110000|2022-05-05 12:51:50|18.64|18.44|18.65|18.45|18.65|18.45|18.64|18.44|2
1651755120000|2022-05-05 12:52:00|18.66|18.46|18.65|18.45|18.66|18.46|18.65|18.45|2
1651755160000|2022-05-05 12:52:40|18.64|18.44|18.64|18.44|18.65|18.45|18.64|18.44|3
1651755180000|2022-05-05 12:53:00|18.63|18.43|18.64|18.44|18.64|18.44|18.63|18.43|2
1651755190000|2022-05-05 12:53:10|18.63|18.43|18.63|18.43|18.64|18.44|18.63|18.43|3
1651755200000|2022-05-05 12:53:20|18.62|18.42|18.6|18.4|18.62|18.42|18.6|18.4|3
1651755210000|2022-05-05 12:53:30|18.61|18.41|18.6|18.4|18.61|18.41|18.6|18.4|4
1651755250000|2022-05-05 12:54:10|18.59|18.39|18.58|18.38|18.59|18.39|18.58|18.38|2
1651755300000|2022-05-05 12:55:00|18.57|18.37|18.56|18.36|18.57|18.37|18.56|18.36|2
1651755310000|2022-05-05 12:55:10|18.54|18.34|18.53|18.33|18.54|18.34|18.52|18.32|8
1651755330000|2022-05-05 12:55:30|18.52|18.32|18.52|18.32|18.52|18.32|18.52|18.32|1
1651755340000|2022-05-05 12:55:40|18.51|18.31|18.51|18.31|18.51|18.31|18.51|18.31|1
1651755370000|2022-05-05 12:56:10|18.52|18.32|18.52|18.32|18.52|18.32|18.52|18.32|1
1651755550000|2022-05-05 12:59:10|18.51|18.31|18.52|18.32|18.52|18.32|18.51|18.31|4
1651755570000|2022-05-05 12:59:30|18.51|18.31|18.51|18.31|18.52|18.32|18.51|18.31|3
1651755670000|2022-05-05 13:01:10|18.52|18.32|18.52|18.32|18.52|18.32|18.51|18.31|3
1651755680000|2022-05-05 13:01:20|18.51|18.31|18.51|18.31|18.51|18.31|18.51|18.31|1
1651755790000|2022-05-05 13:03:10|18.5|18.3|18.51|18.31|18.51|18.31|18.5|18.3|2
1651755800000|2022-05-05 13:03:20|18.5|18.3|18.48|18.28|18.5|18.3|18.48|18.28|7
1651755820000|2022-05-05 13:03:40|18.47|18.27|18.47|18.27|18.47|18.27|18.47|18.27|1
1651755830000|2022-05-05 13:03:50|18.46|18.26|18.47|18.27|18.47|18.27|18.46|18.26|2
1651755840000|2022-05-05 13:04:00|18.46|18.26|18.46|18.26|18.46|18.26|18.46|18.26|1
1651755850000|2022-05-05 13:04:10|18.45|18.25|18.45|18.25|18.45|18.25|18.45|18.25|1
1651755860000|2022-05-05 13:04:20|18.44|18.24|18.43|18.23|18.45|18.25|18.43|18.23|6
1651755870000|2022-05-05 13:04:30|18.42|18.22|18.42|18.22|18.42|18.22|18.42|18.22|1
1651755880000|2022-05-05 13:04:40|18.41|18.21|18.44|18.24|18.44|18.24|18.41|18.21|6
1651755890000|2022-05-05 13:04:50|18.43|18.23|18.44|18.24|18.44|18.24|18.43|18.23|10
1651755900000|2022-05-05 13:05:00|18.43|18.23|18.43|18.23|18.44|18.24|18.43|18.23|3
1651755930000|2022-05-05 13:05:30|18.44|18.24|18.44|18.24|18.44|18.24|18.44|18.24|1
1651755940000|2022-05-05 13:05:40|18.45|18.25|18.45|18.25|18.45|18.25|18.44|18.24|3
1651755970000|2022-05-05 13:06:10|18.46|18.26|18.47|18.27|18.47|18.27|18.45|18.25|4
1651755990000|2022-05-05 13:06:30|18.48|18.28|18.48|18.28|18.48|18.28|18.48|18.28|1
1651756030000|2022-05-05 13:07:10|18.47|18.27|18.47|18.27|18.47|18.27|18.47|18.27|1
1651756050000|2022-05-05 13:07:30|18.48|18.28|18.48|18.28|18.48|18.28|18.48|18.28|1
1651756070000|2022-05-05 13:07:50|18.47|18.27|18.47|18.27|18.48|18.28|18.47|18.27|3
1651756100000|2022-05-05 13:08:20|18.48|18.28|18.48|18.28|18.48|18.28|18.47|18.27|3
1651756150000|2022-05-05 13:09:10|18.47|18.27|18.48|18.28|18.48|18.28|18.47|18.27|4
1651756160000|2022-05-05 13:09:20|18.47|18.27|18.48|18.28|18.48|18.28|18.47|18.27|6
1651756190000|2022-05-05 13:09:50|18.49|18.29|18.49|18.29|18.49|18.29|18.49|18.29|1
1651756200000|2022-05-05 13:10:00|18.48|18.28|18.49|18.29|18.49|18.29|18.48|18.28|2
1651756210000|2022-05-05 13:10:10|18.48|18.28|18.48|18.28|18.48|18.28|18.48|18.28|1
1651756290000|2022-05-05 13:11:30|18.49|18.29|18.48|18.28|18.49|18.29|18.48|18.28|6
1651756320000|2022-05-05 13:12:00|18.49|18.29|18.49|18.29|18.49|18.29|18.49|18.29|1
1651756330000|2022-05-05 13:12:10|18.48|18.28|18.48|18.28|18.49|18.29|18.48|18.28|7
1651756340000|2022-05-05 13:12:20|18.49|18.29|18.48|18.28|18.49|18.29|18.48|18.28|6
1651756350000|2022-05-05 13:12:30|18.49|18.29|18.49|18.29|18.49|18.29|18.48|18.28|3
1651756380000|2022-05-05 13:13:00|18.48|18.28|18.48|18.28|18.48|18.28|18.48|18.28|1
1651756440000|2022-05-05 13:14:00|18.49|18.29|18.49|18.29|18.49|18.29|18.49|18.29|1
1651756460000|2022-05-05 13:14:20|18.5|18.3|18.49|18.29|18.5|18.3|18.49|18.29|2
1651756510000|2022-05-05 13:15:10|18.5|18.3|18.5|18.3|18.5|18.3|18.5|18.3|1
1651756550000|2022-05-05 13:15:50|18.51|18.31|18.51|18.31|18.51|18.31|18.51|18.31|1
1651756560000|2022-05-05 13:16:00|18.52|18.32|18.52|18.32|18.52|18.32|18.51|18.31|3
1651756590000|2022-05-05 13:16:30|18.51|18.31|18.51|18.31|18.51|18.31|18.51|18.31|1
1651756600000|2022-05-05 13:16:40|18.52|18.32|18.51|18.31|18.52|18.32|18.51|18.31|2
1651756660000|2022-05-05 13:17:40|18.5|18.3|18.5|18.3|18.5|18.3|18.5|18.3|1
1651756670000|2022-05-05 13:17:50|18.51|18.31|18.51|18.31|18.51|18.31|18.5|18.3|3
1651756680000|2022-05-05 13:18:00|18.5|18.3|18.5|18.3|18.51|18.31|18.5|18.3|3
1651756690000|2022-05-05 13:18:10|18.51|18.31|18.51|18.31|18.51|18.31|18.51|18.31|1
1651756710000|2022-05-05 13:18:30|18.5|18.3|18.5|18.3|18.5|18.3|18.49|18.29|5
1651756770000|2022-05-05 13:19:30|18.49|18.29|18.48|18.28|18.5|18.3|18.48|18.28|14
1651756780000|2022-05-05 13:19:40|18.49|18.29|18.48|18.28|18.49|18.29|18.48|18.28|4
1651756790000|2022-05-05 13:19:50|18.47|18.27|18.47|18.27|18.47|18.27|18.47|18.27|1
1651756800000|2022-05-05 13:20:00|18.48|18.28|18.47|18.27|18.48|18.28|18.47|18.27|2
1651756920000|2022-05-05 13:22:00|18.46|18.26|18.47|18.27|18.47|18.27|18.46|18.26|6
1651756940000|2022-05-05 13:22:20|18.46|18.26|18.46|18.26|18.46|18.26|18.46|18.26|1
1651756950000|2022-05-05 13:22:30|18.47|18.27|18.47|18.27|18.47|18.27|18.47|18.27|1
1651756970000|2022-05-05 13:22:50|18.46|18.26|18.46|18.26|18.46|18.26|18.46|18.26|1
1651756980000|2022-05-05 13:23:00|18.45|18.25|18.45|18.25|18.45|18.25|18.45|18.25|1
1651756990000|2022-05-05 13:23:10|18.44|18.24|18.45|18.25|18.45|18.25|18.44|18.24|6
1651757000000|2022-05-05 13:23:20|18.44|18.24|18.45|18.25|18.45|18.25|18.44|18.24|2
1651757010000|2022-05-05 13:23:30|18.44|18.24|18.44|18.24|18.44|18.24|18.43|18.23|3
1651757020000|2022-05-05 13:23:40|18.45|18.25|18.45|18.25|18.45|18.25|18.45|18.25|1
1651757030000|2022-05-05 13:23:50|18.46|18.26|18.45|18.25|18.46|18.26|18.45|18.25|2
1651757050000|2022-05-05 13:24:10|18.46|18.26|18.46|18.26|18.46|18.26|18.46|18.26|1
1651757060000|2022-05-05 13:24:20|18.45|18.25|18.46|18.26|18.46|18.26|18.45|18.25|2
1651757070000|2022-05-05 13:24:30|18.45|18.25|18.46|18.26|18.46|18.26|18.45|18.25|2
1651757090000|2022-05-05 13:24:50|18.45|18.25|18.45|18.25|18.45|18.25|18.45|18.25|1
1651757100000|2022-05-05 13:25:00|18.44|18.24|18.44|18.24|18.45|18.25|18.44|18.24|3
1651757120000|2022-05-05 13:25:20|18.45|18.25|18.45|18.25|18.45|18.25|18.45|18.25|1
1651757170000|2022-05-05 13:26:10|18.46|18.26|18.46|18.26|18.46|18.26|18.46|18.26|1
1651757180000|2022-05-05 13:26:20|18.47|18.27|18.47|18.27|18.47|18.27|18.46|18.26|5
1651757230000|2022-05-05 13:27:10|18.48|18.28|18.48|18.28|18.48|18.28|18.48|18.28|1
1651757260000|2022-05-05 13:27:40|18.47|18.27|18.47|18.27|18.48|18.28|18.47|18.27|3
1651757290000|2022-05-05 13:28:10|18.46|18.26|18.47|18.27|18.47|18.27|18.46|18.26|4
1651757300000|2022-05-05 13:28:20|18.46|18.26|18.46|18.26|18.47|18.27|18.46|18.26|3
1651757310000|2022-05-05 13:28:30|18.47|18.27|18.47|18.27|18.47|18.27|18.47|18.27|1
1651757400000|2022-05-05 13:30:00|18.46|18.26|18.47|18.27|18.47|18.27|18.46|18.26|2
1651757410000|2022-05-05 13:30:10|18.46|18.26|18.44|18.24|18.46|18.26|18.44|18.24|7
1651757420000|2022-05-05 13:30:20|18.45|18.25|18.45|18.25|18.45|18.25|18.44|18.24|3
1651757430000|2022-05-05 13:30:30|18.44|18.24|18.45|18.25|18.45|18.25|18.44|18.24|4
1651757440000|2022-05-05 13:30:40|18.44|18.24|18.44|18.24|18.45|18.25|18.44|18.24|7
1651757450000|2022-05-05 13:30:50|18.43|18.23|18.43|18.23|18.44|18.24|18.43|18.23|5
1651757460000|2022-05-05 13:31:00|18.44|18.24|18.42|18.22|18.44|18.24|18.42|18.22|7
1651757470000|2022-05-05 13:31:10|18.41|18.21|18.41|18.21|18.42|18.22|18.41|18.21|5
1651757480000|2022-05-05 13:31:20|18.4|18.2|18.38|18.18|18.41|18.21|18.38|18.18|9
1651757490000|2022-05-05 13:31:30|18.37|18.17|18.39|18.19|18.39|18.19|18.36|18.16|9
1651757500000|2022-05-05 13:31:40|18.38|18.18|18.39|18.19|18.39|18.19|18.38|18.18|2
1651757510000|2022-05-05 13:31:50|18.38|18.18|18.39|18.19|18.39|18.19|18.38|18.18|4
1651757530000|2022-05-05 13:32:10|18.38|18.18|18.38|18.18|18.38|18.18|18.38|18.18|1
1651757540000|2022-05-05 13:32:20|18.39|18.19|18.39|18.19|18.39|18.19|18.39|18.19|1
1651757550000|2022-05-05 13:32:30|18.4|18.2|18.4|18.2|18.4|18.2|18.39|18.19|5
1651757560000|2022-05-05 13:32:40|18.39|18.19|18.38|18.18|18.39|18.19|18.38|18.18|2
1651757570000|2022-05-05 13:32:50|18.37|18.17|18.39|18.19|18.39|18.19|18.37|18.17|3
1651757580000|2022-05-05 13:33:00|18.38|18.18|18.38|18.18|18.38|18.18|18.37|18.17|9
1651757590000|2022-05-05 13:33:10|18.39|18.19|18.38|18.18|18.39|18.19|18.38|18.18|2
1651757610000|2022-05-05 13:33:30|18.39|18.19|18.38|18.18|18.39|18.19|18.38|18.18|4
1651757620000|2022-05-05 13:33:40|18.39|18.19|18.39|18.19|18.39|18.19|18.38|18.18|3
1651757660000|2022-05-05 13:34:20|18.4|18.2|18.4|18.2|18.4|18.2|18.39|18.19|7
1651757670000|2022-05-05 13:34:30|18.39|18.19|18.38|18.18|18.4|18.2|18.38|18.18|8
1651757680000|2022-05-05 13:34:40|18.39|18.19|18.39|18.19|18.39|18.19|18.38|18.18|3
1651757700000|2022-05-05 13:35:00|18.4|18.2|18.41|18.21|18.41|18.21|18.39|18.19|4
1651757710000|2022-05-05 13:35:10|18.4|18.2|18.42|18.22|18.42|18.22|18.4|18.2|7
1651757740000|2022-05-05 13:35:40|18.41|18.21|18.42|18.22|18.42|18.22|18.41|18.21|2
1651757760000|2022-05-05 13:36:00|18.41|18.21|18.41|18.21|18.42|18.22|18.41|18.21|3
1651757780000|2022-05-05 13:36:20|18.4|18.2|18.4|18.2|18.4|18.2|18.4|18.2|1
1651757790000|2022-05-05 13:36:30|18.39|18.19|18.39|18.19|18.4|18.2|18.39|18.19|3
1651757800000|2022-05-05 13:36:40|18.4|18.2|18.39|18.19|18.4|18.2|18.39|18.19|6
1651757810000|2022-05-05 13:36:50|18.38|18.18|18.39|18.19|18.39|18.19|18.38|18.18|4
1651757820000|2022-05-05 13:37:00|18.4|18.2|18.4|18.2|18.4|18.2|18.4|18.2|1
1651757830000|2022-05-05 13:37:10|18.41|18.21|18.41|18.21|18.41|18.21|18.41|18.21|1
1651757840000|2022-05-05 13:37:20|18.4|18.2|18.4|18.2|18.4|18.2|18.4|18.2|1
1651757860000|2022-05-05 13:37:40|18.39|18.19|18.39|18.19|18.4|18.2|18.39|18.19|3
1651757930000|2022-05-05 13:38:50|18.38|18.18|18.38|18.18|18.38|18.18|18.38|18.18|1
1651757940000|2022-05-05 13:39:00|18.39|18.19|18.39|18.19|18.39|18.19|18.39|18.19|1
1651757950000|2022-05-05 13:39:10|18.38|18.18|18.38|18.18|18.38|18.18|18.38|18.18|1
1651757980000|2022-05-05 13:39:40|18.37|18.17|18.37|18.17|18.37|18.17|18.37|18.17|1
1651757990000|2022-05-05 13:39:50|18.38|18.18|18.37|18.17|18.38|18.18|18.37|18.17|2
1651758000000|2022-05-05 13:40:00|18.38|18.18|18.38|18.18|18.38|18.18|18.38|18.18|1
1651758090000|2022-05-05 13:41:30|18.39|18.19|18.39|18.19|18.39|18.19|18.39|18.19|1
1651758100000|2022-05-05 13:41:40|18.38|18.18|18.37|18.17|18.39|18.19|18.37|18.17|4
1651758110000|2022-05-05 13:41:50|18.38|18.18|18.38|18.18|18.38|18.18|18.37|18.17|7
1651758170000|2022-05-05 13:42:50|18.37|18.17|18.37|18.17|18.38|18.18|18.37|18.17|7
1651758180000|2022-05-05 13:43:00|18.38|18.18|18.38|18.18|18.38|18.18|18.37|18.17|3
1651758190000|2022-05-05 13:43:10|18.37|18.17|18.37|18.17|18.38|18.18|18.37|18.17|3
1651758200000|2022-05-05 13:43:20|18.38|18.18|18.38|18.18|18.38|18.18|18.38|18.18|1
1651758210000|2022-05-05 13:43:30|18.37|18.17|18.38|18.18|18.38|18.18|18.37|18.17|8
1651758220000|2022-05-05 13:43:40|18.37|18.17|18.37|18.17|18.38|18.18|18.37|18.17|5
1651758230000|2022-05-05 13:43:50|18.38|18.18|18.38|18.18|18.38|18.18|18.37|18.17|7
1651758240000|2022-05-05 13:44:00|18.37|18.17|18.38|18.18|18.38|18.18|18.37|18.17|4
1651758250000|2022-05-05 13:44:10|18.37|18.17|18.38|18.18|18.38|18.18|18.37|18.17|10
1651758260000|2022-05-05 13:44:20|18.37|18.17|18.37|18.17|18.38|18.18|18.37|18.17|3
1651758280000|2022-05-05 13:44:40|18.36|18.16|18.36|18.16|18.36|18.16|18.36|18.16|1
1651758290000|2022-05-05 13:44:50|18.37|18.17|18.37|18.17|18.37|18.17|18.36|18.16|5
1651758300000|2022-05-05 13:45:00|18.36|18.16|18.37|18.17|18.37|18.17|18.36|18.16|2
1651758320000|2022-05-05 13:45:20|18.38|18.18|18.37|18.17|18.38|18.18|18.37|18.17|8
1651758330000|2022-05-05 13:45:30|18.38|18.18|18.37|18.17|18.38|18.18|18.37|18.17|4
1651758350000|2022-05-05 13:45:50|18.36|18.16|18.35|18.15|18.36|18.16|18.35|18.15|2
1651758360000|2022-05-05 13:46:00|18.36|18.16|18.37|18.17|18.38|18.18|18.35|18.15|14
1651758370000|2022-05-05 13:46:10|18.38|18.18|18.37|18.17|18.38|18.18|18.37|18.17|4
1651758380000|2022-05-05 13:46:20|18.38|18.18|18.38|18.18|18.38|18.18|18.37|18.17|5
1651758390000|2022-05-05 13:46:30|18.37|18.17|18.36|18.16|18.37|18.17|18.36|18.16|4
1651758420000|2022-05-05 13:47:00|18.35|18.15|18.36|18.16|18.36|18.16|18.35|18.15|4
1651758480000|2022-05-05 13:48:00|18.35|18.15|18.35|18.15|18.36|18.16|18.35|18.15|5
1651758490000|2022-05-05 13:48:10|18.36|18.16|18.35|18.15|18.36|18.16|18.35|18.15|8
1651758500000|2022-05-05 13:48:20|18.36|18.16|18.36|18.16|18.36|18.16|18.35|18.15|7
1651758510000|2022-05-05 13:48:30|18.35|18.15|18.35|18.15|18.36|18.16|18.35|18.15|7
1651758540000|2022-05-05 13:49:00|18.34|18.14|18.35|18.15|18.35|18.15|18.34|18.14|8
1651758560000|2022-05-05 13:49:20|18.34|18.14|18.35|18.15|18.35|18.15|18.34|18.14|4
1651758570000|2022-05-05 13:49:30|18.34|18.14|18.34|18.14|18.35|18.15|18.34|18.14|7
1651758580000|2022-05-05 13:49:40|18.35|18.15|18.35|18.15|18.35|18.15|18.34|18.14|3
1651758590000|2022-05-05 13:49:50|18.34|18.14|18.34|18.14|18.35|18.15|18.34|18.14|7
1651758610000|2022-05-05 13:50:10|18.35|18.15|18.34|18.14|18.35|18.15|18.34|18.14|2
1651758630000|2022-05-05 13:50:30|18.35|18.15|18.34|18.14|18.35|18.15|18.34|18.14|6
1651758640000|2022-05-05 13:50:40|18.35|18.15|18.35|18.15|18.36|18.16|18.35|18.15|7
1651758650000|2022-05-05 13:50:50|18.36|18.16|18.36|18.16|18.36|18.16|18.35|18.15|11
1651758660000|2022-05-05 13:51:00|18.35|18.15|18.36|18.16|18.36|18.16|18.35|18.15|2
1651758670000|2022-05-05 13:51:10|18.37|18.17|18.38|18.18|18.38|18.18|18.36|18.16|6
1651758690000|2022-05-05 13:51:30|18.37|18.17|18.37|18.17|18.38|18.18|18.37|18.17|5
1651758710000|2022-05-05 13:51:50|18.38|18.18|18.37|18.17|18.38|18.18|18.37|18.17|4
1651758720000|2022-05-05 13:52:00|18.38|18.18|18.38|18.18|18.38|18.18|18.37|18.17|9
1651758730000|2022-05-05 13:52:10|18.37|18.17|18.38|18.18|18.38|18.18|18.37|18.17|2
1651758740000|2022-05-05 13:52:20|18.37|18.17|18.38|18.18|18.38|18.18|18.37|18.17|8
1651758750000|2022-05-05 13:52:30|18.37|18.17|18.37|18.17|18.38|18.18|18.37|18.17|5
1651758770000|2022-05-05 13:52:50|18.38|18.18|18.39|18.19|18.39|18.19|18.38|18.18|2
1651758780000|2022-05-05 13:53:00|18.4|18.2|18.38|18.18|18.4|18.2|18.38|18.18|3
1651758850000|2022-05-05 13:54:10|18.39|18.19|18.39|18.19|18.39|18.19|18.39|18.19|1
1651758860000|2022-05-05 13:54:20|18.38|18.18|18.38|18.18|18.38|18.18|18.38|18.18|1
1651758900000|2022-05-05 13:55:00|18.39|18.19|18.39|18.19|18.39|18.19|18.38|18.18|3
1651758910000|2022-05-05 13:55:10|18.38|18.18|18.38|18.18|18.39|18.19|18.38|18.18|5
1651758920000|2022-05-05 13:55:20|18.37|18.17|18.37|18.17|18.38|18.18|18.37|18.17|3
1651758930000|2022-05-05 13:55:30|18.38|18.18|18.38|18.18|18.38|18.18|18.38|18.18|1
1651758940000|2022-05-05 13:55:40|18.37|18.17|18.37|18.17|18.38|18.18|18.37|18.17|11
1651758950000|2022-05-05 13:55:50|18.36|18.16|18.36|18.16|18.37|18.17|18.36|18.16|7
1651758960000|2022-05-05 13:56:00|18.35|18.15|18.35|18.15|18.36|18.16|18.35|18.15|5
1651758970000|2022-05-05 13:56:10|18.34|18.14|18.33|18.13|18.35|18.15|18.33|18.13|6
1651758980000|2022-05-05 13:56:20|18.32|18.12|18.31|18.11|18.32|18.12|18.31|18.11|2
1651758990000|2022-05-05 13:56:30|18.32|18.12|18.31|18.11|18.32|18.12|18.3|18.1|6
1651759000000|2022-05-05 13:56:40|18.32|18.12|18.31|18.11|18.32|18.12|18.31|18.11|2
1651759010000|2022-05-05 13:56:50|18.3|18.1|18.3|18.1|18.3|18.1|18.29|18.09|5
1651759030000|2022-05-05 13:57:10|18.29|18.09|18.29|18.09|18.29|18.09|18.29|18.09|1
1651759040000|2022-05-05 13:57:20|18.28|18.08|18.28|18.08|18.29|18.09|18.28|18.08|3
1651759050000|2022-05-05 13:57:30|18.27|18.07|18.29|18.09|18.29|18.09|18.27|18.07|3
1651759070000|2022-05-05 13:57:50|18.28|18.08|18.29|18.09|18.29|18.09|18.28|18.08|2
1651759080000|2022-05-05 13:58:00|18.28|18.08|18.27|18.07|18.29|18.09|18.27|18.07|8
1651759090000|2022-05-05 13:58:10|18.28|18.08|18.28|18.08|18.28|18.08|18.28|18.08|1
1651759110000|2022-05-05 13:58:30|18.27|18.07|18.26|18.06|18.27|18.07|18.26|18.06|2
1651759120000|2022-05-05 13:58:40|18.25|18.05|18.28|18.08|18.28|18.08|18.25|18.05|8
1651759130000|2022-05-05 13:58:50|18.29|18.09|18.28|18.08|18.29|18.09|18.28|18.08|4
1651759140000|2022-05-05 13:59:00|18.29|18.09|18.27|18.07|18.29|18.09|18.27|18.07|5
1651759150000|2022-05-05 13:59:10|18.26|18.06|18.27|18.07|18.27|18.07|18.26|18.06|2
1651759160000|2022-05-05 13:59:20|18.28|18.08|18.29|18.09|18.29|18.09|18.27|18.07|6
1651759170000|2022-05-05 13:59:30|18.3|18.1|18.29|18.09|18.3|18.1|18.29|18.09|4
1651759180000|2022-05-05 13:59:40|18.3|18.1|18.3|18.1|18.31|18.11|18.3|18.1|3
1651759190000|2022-05-05 13:59:50|18.29|18.09|18.29|18.09|18.29|18.09|18.29|18.09|1
1651759200000|2022-05-05 14:00:00|18.28|18.08|18.28|18.08|18.28|18.08|18.27|18.07|5
1651759220000|2022-05-05 14:00:20|18.27|18.07|18.29|18.09|18.3|18.1|18.27|18.07|5
1651759230000|2022-05-05 14:00:30|18.3|18.1|18.32|18.12|18.33|18.13|18.3|18.1|7
1651759240000|2022-05-05 14:00:40|18.33|18.13|18.32|18.12|18.33|18.13|18.32|18.12|10
1651759250000|2022-05-05 14:00:50|18.31|18.11|18.32|18.12|18.32|18.12|18.31|18.11|2
1651759270000|2022-05-05 14:01:10|18.33|18.13|18.33|18.13|18.33|18.13|18.32|18.12|7
1651759280000|2022-05-05 14:01:20|18.34|18.14|18.34|18.14|18.34|18.14|18.33|18.13|3
1651759290000|2022-05-05 14:01:30|18.35|18.15|18.37|18.17|18.37|18.17|18.34|18.14|11
1651759300000|2022-05-05 14:01:40|18.36|18.16|18.36|18.16|18.36|18.16|18.36|18.16|1
1651759310000|2022-05-05 14:01:50|18.35|18.15|18.35|18.15|18.35|18.15|18.35|18.15|1
1651759320000|2022-05-05 14:02:00|18.34|18.14|18.34|18.14|18.35|18.15|18.33|18.13|5
1651759330000|2022-05-05 14:02:10|18.33|18.13|18.33|18.13|18.34|18.14|18.33|18.13|3
1651759340000|2022-05-05 14:02:20|18.32|18.12|18.31|18.11|18.33|18.13|18.3|18.1|8
1651759350000|2022-05-05 14:02:30|18.3|18.1|18.3|18.1|18.31|18.11|18.3|18.1|3
1651759380000|2022-05-05 14:03:00|18.31|18.11|18.31|18.11|18.31|18.11|18.31|18.11|1
1651759390000|2022-05-05 14:03:10|18.3|18.1|18.31|18.11|18.31|18.11|18.3|18.1|6
1651759400000|2022-05-05 14:03:20|18.3|18.1|18.3|18.1|18.31|18.11|18.3|18.1|3
1651759410000|2022-05-05 14:03:30|18.29|18.09|18.29|18.09|18.3|18.1|18.29|18.09|3
1651759420000|2022-05-05 14:03:40|18.3|18.1|18.32|18.12|18.32|18.12|18.3|18.1|9
1651759430000|2022-05-05 14:03:50|18.31|18.11|18.31|18.11|18.31|18.11|18.3|18.1|7
1651759440000|2022-05-05 14:04:00|18.32|18.12|18.31|18.11|18.32|18.12|18.31|18.11|6
1651759450000|2022-05-05 14:04:10|18.3|18.1|18.29|18.09|18.3|18.1|18.29|18.09|2
1651759460000|2022-05-05 14:04:20|18.28|18.08|18.28|18.08|18.29|18.09|18.28|18.08|3
1651759470000|2022-05-05 14:04:30|18.27|18.07|18.28|18.08|18.28|18.08|18.27|18.07|2
1651759480000|2022-05-05 14:04:40|18.27|18.07|18.26|18.06|18.28|18.08|18.26|18.06|8
1651759490000|2022-05-05 14:04:50|18.27|18.07|18.26|18.06|18.27|18.07|18.26|18.06|2
1651759500000|2022-05-05 14:05:00|18.27|18.07|18.27|18.07|18.27|18.07|18.26|18.06|3
1651759510000|2022-05-05 14:05:10|18.26|18.06|18.25|18.05|18.26|18.06|18.25|18.05|6
1651759520000|2022-05-05 14:05:20|18.24|18.04|18.24|18.04|18.24|18.04|18.24|18.04|1
1651759530000|2022-05-05 14:05:30|18.23|18.03|18.23|18.03|18.24|18.04|18.23|18.03|3
1651759540000|2022-05-05 14:05:40|18.24|18.04|18.21|18.01|18.24|18.04|18.21|18.01|4
1651759550000|2022-05-05 14:05:50|18.22|18.02|18.23|18.03|18.23|18.03|18.22|18.02|4
1651759560000|2022-05-05 14:06:00|18.24|18.04|18.23|18.03|18.24|18.04|18.23|18.03|4
1651759570000|2022-05-05 14:06:10|18.24|18.04|18.24|18.04|18.25|18.05|18.24|18.04|3
1651759580000|2022-05-05 14:06:20|18.23|18.03|18.23|18.03|18.24|18.04|18.23|18.03|5
1651759590000|2022-05-05 14:06:30|18.24|18.04|18.24|18.04|18.25|18.05|18.24|18.04|5
1651759600000|2022-05-05 14:06:40|18.25|18.05|18.26|18.06|18.26|18.06|18.25|18.05|4
1651759610000|2022-05-05 14:06:50|18.25|18.05|18.26|18.06|18.26|18.06|18.25|18.05|2
1651759620000|2022-05-05 14:07:00|18.25|18.05|18.25|18.05|18.25|18.05|18.25|18.05|1
1651759630000|2022-05-05 14:07:10|18.26|18.06|18.24|18.04|18.26|18.06|18.24|18.04|3
1651759640000|2022-05-05 14:07:20|18.23|18.03|18.22|18.02|18.23|18.03|18.22|18.02|4
1651759650000|2022-05-05 14:07:30|18.23|18.03|18.23|18.03|18.24|18.04|18.22|18.02|9
1651759670000|2022-05-05 14:07:50|18.22|18.02|18.23|18.03|18.23|18.03|18.21|18.01|8
1651759680000|2022-05-05 14:08:00|18.22|18.02|18.22|18.02|18.22|18.02|18.22|18.02|1
1651759690000|2022-05-05 14:08:10|18.23|18.03|18.22|18.02|18.23|18.03|18.22|18.02|2
1651759700000|2022-05-05 14:08:20|18.23|18.03|18.22|18.02|18.23|18.03|18.22|18.02|2
1651759710000|2022-05-05 14:08:30|18.21|18.01|18.21|18.01|18.21|18.01|18.21|18.01|1
1651759720000|2022-05-05 14:08:40|18.2|18|18.2|18|18.21|18.01|18.2|18|3
1651759730000|2022-05-05 14:08:50|18.21|18.01|18.21|18.01|18.21|18.01|18.21|18.01|1
1651759740000|2022-05-05 14:09:00|18.22|18.02|18.22|18.02|18.22|18.02|18.22|18.02|1
1651759750000|2022-05-05 14:09:10|18.21|18.01|18.22|18.02|18.22|18.02|18.21|18.01|4
1651759770000|2022-05-05 14:09:30|18.23|18.03|18.23|18.03|18.23|18.03|18.23|18.03|1
1651759780000|2022-05-05 14:09:40|18.24|18.04|18.23|18.03|18.24|18.04|18.23|18.03|2
1651759790000|2022-05-05 14:09:50|18.24|18.04|18.24|18.04|18.24|18.04|18.23|18.03|3
1651759800000|2022-05-05 14:10:00|18.23|18.03|18.24|18.04|18.24|18.04|18.23|18.03|2
1651759810000|2022-05-05 14:10:10|18.25|18.05|18.25|18.05|18.25|18.05|18.25|18.05|1
1651759820000|2022-05-05 14:10:20|18.26|18.06|18.27|18.07|18.27|18.07|18.25|18.05|10
1651759830000|2022-05-05 14:10:30|18.28|18.08|18.29|18.09|18.29|18.09|18.28|18.08|2
1651759840000|2022-05-05 14:10:40|18.28|18.08|18.29|18.09|18.29|18.09|18.28|18.08|2
1651759850000|2022-05-05 14:10:50|18.28|18.08|18.28|18.08|18.29|18.09|18.28|18.08|5
1651759860000|2022-05-05 14:11:00|18.27|18.07|18.28|18.08|18.28|18.08|18.27|18.07|2
1651759870000|2022-05-05 14:11:10|18.27|18.07|18.27|18.07|18.28|18.08|18.27|18.07|7
1651759880000|2022-05-05 14:11:20|18.26|18.06|18.26|18.06|18.26|18.06|18.25|18.05|3
1651759900000|2022-05-05 14:11:40|18.25|18.05|18.25|18.05|18.26|18.06|18.24|18.04|5
1651759910000|2022-05-05 14:11:50|18.24|18.04|18.23|18.03|18.25|18.05|18.23|18.03|6
1651759920000|2022-05-05 14:12:00|18.24|18.04|18.23|18.03|18.24|18.04|18.23|18.03|2
1651759930000|2022-05-05 14:12:10|18.24|18.04|18.24|18.04|18.24|18.04|18.23|18.03|3
1651759940000|2022-05-05 14:12:20|18.23|18.03|18.23|18.03|18.23|18.03|18.23|18.03|1
1651759950000|2022-05-05 14:12:30|18.22|18.02|18.22|18.02|18.22|18.02|18.22|18.02|1
1651759970000|2022-05-05 14:12:50|18.23|18.03|18.23|18.03|18.23|18.03|18.23|18.03|1
1651759990000|2022-05-05 14:13:10|18.24|18.04|18.24|18.04|18.24|18.04|18.24|18.04|1
1651760000000|2022-05-05 14:13:20|18.23|18.03|18.23|18.03|18.23|18.03|18.23|18.03|1
1651760010000|2022-05-05 14:13:30|18.22|18.02|18.23|18.03|18.23|18.03|18.22|18.02|4
1651760020000|2022-05-05 14:13:40|18.24|18.04|18.24|18.04|18.24|18.04|18.24|18.04|1
1651760060000|2022-05-05 14:14:20|18.25|18.05|18.24|18.04|18.25|18.05|18.24|18.04|4
1651760070000|2022-05-05 14:14:30|18.25|18.05|18.25|18.05|18.25|18.05|18.24|18.04|5
1651760100000|2022-05-05 14:15:00|18.24|18.04|18.25|18.05|18.25|18.05|18.24|18.04|4
1651760120000|2022-05-05 14:15:20|18.24|18.04|18.25|18.05|18.25|18.05|18.24|18.04|2
1651760130000|2022-05-05 14:15:30|18.24|18.04|18.24|18.04|18.24|18.04|18.24|18.04|1
1651760150000|2022-05-05 14:15:50|18.23|18.03|18.22|18.02|18.24|18.04|18.22|18.02|4
1651760160000|2022-05-05 14:16:00|18.23|18.03|18.22|18.02|18.23|18.03|18.22|18.02|2
1651760170000|2022-05-05 14:16:10|18.21|18.01|18.21|18.01|18.21|18.01|18.21|18.01|1
1651760180000|2022-05-05 14:16:20|18.22|18.02|18.2|18|18.22|18.02|18.2|18|5
1651760190000|2022-05-05 14:16:30|18.21|18.01|18.21|18.01|18.21|18.01|18.21|18.01|1
1651760220000|2022-05-05 14:17:00|18.2|18|18.21|18.01|18.21|18.01|18.2|18|4
1651760230000|2022-05-05 14:17:10|18.22|18.02|18.22|18.02|18.22|18.02|18.22|18.02|1
1651760240000|2022-05-05 14:17:20|18.21|18.01|18.21|18.01|18.21|18.01|18.21|18.01|1
1651760250000|2022-05-05 14:17:30|18.2|18|18.2|18|18.2|18|18.2|18|1
1651760260000|2022-05-05 14:17:40|18.21|18.01|18.2|18|18.21|18.01|18.2|18|4
1651760270000|2022-05-05 14:17:50|18.19|17.99|18.2|18|18.2|18|18.19|17.99|2
1651760280000|2022-05-05 14:18:00|18.19|17.99|18.2|18|18.2|18|18.19|17.99|4
1651760290000|2022-05-05 14:18:10|18.19|17.99|18.2|18|18.2|18|18.19|17.99|2
1651760310000|2022-05-05 14:18:30|18.19|17.99|18.19|17.99|18.2|18|18.19|17.99|5
1651760350000|2022-05-05 14:19:10|18.18|17.98|18.19|17.99|18.19|17.99|18.18|17.98|4
1651760360000|2022-05-05 14:19:20|18.2|18|18.19|17.99|18.2|18|18.19|17.99|4
1651760380000|2022-05-05 14:19:40|18.18|17.98|18.18|17.98|18.19|17.99|18.18|17.98|9
1651760390000|2022-05-05 14:19:50|18.19|17.99|18.19|17.99|18.19|17.99|18.18|17.98|3
1651760400000|2022-05-05 14:20:00|18.2|18|18.19|17.99|18.2|18|18.19|17.99|2
1651760420000|2022-05-05 14:20:20|18.18|17.98|18.19|17.99|18.19|17.99|18.18|17.98|14
1651760430000|2022-05-05 14:20:30|18.18|17.98|18.18|17.98|18.19|17.99|18.18|17.98|9
1651760440000|2022-05-05 14:20:40|18.19|17.99|18.18|17.98|18.19|17.99|18.18|17.98|10
1651760450000|2022-05-05 14:20:50|18.17|17.97|18.18|17.98|18.18|17.98|18.17|17.97|14
1651760460000|2022-05-05 14:21:00|18.17|17.97|18.17|17.97|18.18|17.98|18.17|17.97|5
1651760470000|2022-05-05 14:21:10|18.16|17.96|18.17|17.97|18.17|17.97|18.16|17.96|6
1651760480000|2022-05-05 14:21:20|18.18|17.98|18.18|17.98|18.18|17.98|18.17|17.97|3
1651760490000|2022-05-05 14:21:30|18.17|17.97|18.17|17.97|18.18|17.98|18.17|17.97|9
1651760520000|2022-05-05 14:22:00|18.16|17.96|18.17|17.97|18.17|17.97|18.16|17.96|4
1651760540000|2022-05-05 14:22:20|18.16|17.96|18.17|17.97|18.17|17.97|18.16|17.96|4
1651760570000|2022-05-05 14:22:50|18.16|17.96|18.15|17.95|18.16|17.96|18.15|17.95|4
1651760580000|2022-05-05 14:23:00|18.16|17.96|18.16|17.96|18.16|17.96|18.16|17.96|1
1651760590000|2022-05-05 14:23:10|18.15|17.95|18.15|17.95|18.16|17.96|18.15|17.95|3
1651760600000|2022-05-05 14:23:20|18.14|17.94|18.14|17.94|18.14|17.94|18.13|17.93|5
1651760610000|2022-05-05 14:23:30|18.13|17.93|18.12|17.92|18.14|17.94|18.12|17.92|6
1651760620000|2022-05-05 14:23:40|18.13|17.93|18.14|17.94|18.14|17.94|18.12|17.92|6
1651760630000|2022-05-05 14:23:50|18.15|17.95|18.17|17.97|18.17|17.97|18.14|17.94|9
1651760640000|2022-05-05 14:24:00|18.16|17.96|18.17|17.97|18.17|17.97|18.16|17.96|4
1651760650000|2022-05-05 14:24:10|18.16|17.96|18.16|17.96|18.16|17.96|18.16|17.96|1
1651760660000|2022-05-05 14:24:20|18.15|17.95|18.15|17.95|18.15|17.95|18.15|17.95|1
1651760670000|2022-05-05 14:24:30|18.16|17.96|18.16|17.96|18.16|17.96|18.16|17.96|1
1651760680000|2022-05-05 14:24:40|18.17|17.97|18.16|17.96|18.17|17.97|18.16|17.96|2
1651760690000|2022-05-05 14:24:50|18.17|17.97|18.17|17.97|18.17|17.97|18.17|17.97|1
1651760700000|2022-05-05 14:25:00|18.16|17.96|18.17|17.97|18.17|17.97|18.16|17.96|2
1651760710000|2022-05-05 14:25:10|18.16|17.96|18.19|17.99|18.19|17.99|18.16|17.96|5
1651760720000|2022-05-05 14:25:20|18.18|17.98|18.18|17.98|18.18|17.98|18.18|17.98|1
1651760730000|2022-05-05 14:25:30|18.17|17.97|18.18|17.98|18.18|17.98|18.17|17.97|4
1651760740000|2022-05-05 14:25:40|18.19|17.99|18.18|17.98|18.19|17.99|18.18|17.98|2
1651760750000|2022-05-05 14:25:50|18.19|17.99|18.19|17.99|18.19|17.99|18.18|17.98|3
1651760760000|2022-05-05 14:26:00|18.18|17.98|18.18|17.98|18.19|17.99|18.18|17.98|5
1651760770000|2022-05-05 14:26:10|18.19|17.99|18.19|17.99|18.19|17.99|18.19|17.99|1
1651760780000|2022-05-05 14:26:20|18.18|17.98|18.19|17.99|18.19|17.99|18.18|17.98|12
1651760790000|2022-05-05 14:26:30|18.18|17.98|18.2|18|18.2|18|18.18|17.98|5
1651760800000|2022-05-05 14:26:40|18.21|18.01|18.21|18.01|18.21|18.01|18.21|18.01|1
1651760820000|2022-05-05 14:27:00|18.2|18|18.2|18|18.21|18.01|18.2|18|3
1651760830000|2022-05-05 14:27:10|18.19|17.99|18.19|17.99|18.19|17.99|18.19|17.99|1
1651760840000|2022-05-05 14:27:20|18.2|18|18.2|18|18.2|18|18.2|18|1
1651760850000|2022-05-05 14:27:30|18.19|17.99|18.19|17.99|18.2|18|18.19|17.99|3
1651760860000|2022-05-05 14:27:40|18.2|18|18.19|17.99|18.2|18|18.19|17.99|4
1651760870000|2022-05-05 14:27:50|18.2|18|18.2|18|18.2|18|18.2|18|1
1651760880000|2022-05-05 14:28:00|18.19|17.99|18.19|17.99|18.19|17.99|18.19|17.99|1
1651760930000|2022-05-05 14:28:50|18.2|18|18.21|18.01|18.21|18.01|18.2|18|2
1651760940000|2022-05-05 14:29:00|18.2|18|18.2|18|18.2|18|18.2|18|1
1651760960000|2022-05-05 14:29:20|18.21|18.01|18.21|18.01|18.21|18.01|18.2|18|7
1651760970000|2022-05-05 14:29:30|18.2|18|18.2|18|18.21|18.01|18.2|18|3
1651760980000|2022-05-05 14:29:40|18.19|17.99|18.2|18|18.2|18|18.19|17.99|2
1651760990000|2022-05-05 14:29:50|18.21|18.01|18.2|18|18.21|18.01|18.2|18|4
1651761000000|2022-05-05 14:30:00|18.21|18.01|18.2|18|18.21|18.01|18.19|17.99|6
1651761100000|2022-05-05 14:31:40|18.19|17.99|18.18|17.98|18.19|17.99|18.18|17.98|4
1651761110000|2022-05-05 14:31:50|18.19|17.99|18.19|17.99|18.19|17.99|18.19|17.99|1
1651761120000|2022-05-05 14:32:00|18.18|17.98|18.18|17.98|18.19|17.99|18.18|17.98|3
1651761140000|2022-05-05 14:32:20|18.17|17.97|18.17|17.97|18.18|17.98|18.17|17.97|3
1651761150000|2022-05-05 14:32:30|18.16|17.96|18.18|17.98|18.18|17.98|18.16|17.96|11
1651761160000|2022-05-05 14:32:40|18.17|17.97|18.16|17.96|18.17|17.97|18.16|17.96|4
1651761170000|2022-05-05 14:32:50|18.17|17.97|18.17|17.97|18.17|17.97|18.16|17.96|9
1651761180000|2022-05-05 14:33:00|18.16|17.96|18.16|17.96|18.17|17.97|18.16|17.96|5
1651761240000|2022-05-05 14:34:00|18.17|17.97|18.16|17.96|18.17|17.97|18.16|17.96|2
1651761250000|2022-05-05 14:34:10|18.15|17.95|18.15|17.95|18.16|17.96|18.15|17.95|13
1651761260000|2022-05-05 14:34:20|18.16|17.96|18.15|17.95|18.16|17.96|18.14|17.94|6
1651761270000|2022-05-05 14:34:30|18.16|17.96|18.15|17.95|18.16|17.96|18.15|17.95|2
1651761290000|2022-05-05 14:34:50|18.14|17.94|18.14|17.94|18.14|17.94|18.13|17.93|7
1651761300000|2022-05-05 14:35:00|18.13|17.93|18.14|17.94|18.14|17.94|18.13|17.93|8
1651761310000|2022-05-05 14:35:10|18.15|17.95|18.15|17.95|18.15|17.95|18.15|17.95|1
1651761320000|2022-05-05 14:35:20|18.16|17.96|18.16|17.96|18.17|17.97|18.16|17.96|7
1651761330000|2022-05-05 14:35:30|18.17|17.97|18.17|17.97|18.17|17.97|18.16|17.96|3
1651761340000|2022-05-05 14:35:40|18.16|17.96|18.17|17.97|18.17|17.97|18.16|17.96|2
1651761350000|2022-05-05 14:35:50|18.16|17.96|18.16|17.96|18.16|17.96|18.16|17.96|1
1651761370000|2022-05-05 14:36:10|18.17|17.97|18.17|17.97|18.17|17.97|18.16|17.96|3
1651761380000|2022-05-05 14:36:20|18.16|17.96|18.15|17.95|18.16|17.96|18.15|17.95|2
1651761390000|2022-05-05 14:36:30|18.16|17.96|18.16|17.96|18.16|17.96|18.16|17.96|1
1651761400000|2022-05-05 14:36:40|18.15|17.95|18.15|17.95|18.16|17.96|18.15|17.95|3
1651761420000|2022-05-05 14:37:00|18.14|17.94|18.14|17.94|18.15|17.95|18.14|17.94|5
1651761430000|2022-05-05 14:37:10|18.13|17.93|18.13|17.93|18.13|17.93|18.12|17.92|3
1651761440000|2022-05-05 14:37:20|18.14|17.94|18.12|17.92|18.14|17.94|18.12|17.92|5
1651761450000|2022-05-05 14:37:30|18.13|17.93|18.12|17.92|18.13|17.93|18.12|17.92|2
1651761460000|2022-05-05 14:37:40|18.11|17.91|18.12|17.92|18.12|17.92|18.11|17.91|2
1651761480000|2022-05-05 14:38:00|18.11|17.91|18.11|17.91|18.11|17.91|18.11|17.91|1
1651761490000|2022-05-05 14:38:10|18.1|17.9|18.11|17.91|18.11|17.91|18.1|17.9|2
1651761510000|2022-05-05 14:38:30|18.1|17.9|18.11|17.91|18.11|17.91|18.09|17.89|6
1651761520000|2022-05-05 14:38:40|18.12|17.92|18.12|17.92|18.12|17.92|18.12|17.92|1
1651761530000|2022-05-05 14:38:50|18.11|17.91|18.11|17.91|18.12|17.92|18.11|17.91|3
1651761540000|2022-05-05 14:39:00|18.1|17.9|18.1|17.9|18.11|17.91|18.1|17.9|5
1651761550000|2022-05-05 14:39:10|18.09|17.89|18.09|17.89|18.1|17.9|18.09|17.89|7
1651761560000|2022-05-05 14:39:20|18.1|17.9|18.1|17.9|18.1|17.9|18.1|17.9|1
1651761570000|2022-05-05 14:39:30|18.09|17.89|18.09|17.89|18.1|17.9|18.08|17.88|9
1651761580000|2022-05-05 14:39:40|18.08|17.88|18.08|17.88|18.09|17.89|18.08|17.88|3
1651761590000|2022-05-05 14:39:50|18.07|17.87|18.07|17.87|18.08|17.88|18.07|17.87|5
1651761600000|2022-05-05 14:40:00|18.06|17.86|18.05|17.85|18.06|17.86|18.05|17.85|2
1651761610000|2022-05-05 14:40:10|18.06|17.86|18.06|17.86|18.06|17.86|18.05|17.85|3
1651761620000|2022-05-05 14:40:20|18.05|17.85|18.03|17.83|18.06|17.86|18.03|17.83|9
1651761630000|2022-05-05 14:40:30|18.02|17.82|18.03|17.83|18.04|17.84|18.02|17.82|6
1651761640000|2022-05-05 14:40:40|18.02|17.82|18.03|17.83|18.03|17.83|18.02|17.82|4
1651761650000|2022-05-05 14:40:50|18.04|17.84|18.04|17.84|18.05|17.85|18.04|17.84|5
1651761660000|2022-05-05 14:41:00|18.05|17.85|18.03|17.83|18.05|17.85|18.03|17.83|3
1651761670000|2022-05-05 14:41:10|18.04|17.84|18.04|17.84|18.04|17.84|18.04|17.84|1
1651761680000|2022-05-05 14:41:20|18.03|17.83|18.04|17.84|18.04|17.84|18.03|17.83|6
1651761690000|2022-05-05 14:41:30|18.03|17.83|18.02|17.82|18.03|17.83|18.02|17.82|2
1651761700000|2022-05-05 14:41:40|18.01|17.81|18.01|17.81|18.02|17.82|18.01|17.81|5
1651761710000|2022-05-05 14:41:50|18.02|17.82|18|17.8|18.02|17.82|18|17.8|5
1651761720000|2022-05-05 14:42:00|18.01|17.81|18.01|17.81|18.01|17.81|18.01|17.81|1
1651761730000|2022-05-05 14:42:10|18.02|17.82|18.02|17.82|18.02|17.82|18.01|17.81|3
1651761740000|2022-05-05 14:42:20|18.01|17.81|18.01|17.81|18.02|17.82|18.01|17.81|3
1651761750000|2022-05-05 14:42:30|18|17.8|18|17.8|18|17.8|18|17.8|1
1651761760000|2022-05-05 14:42:40|17.99|17.79|17.99|17.79|17.99|17.79|17.99|17.79|1
1651761770000|2022-05-05 14:42:50|17.98|17.78|17.98|17.78|17.98|17.78|17.97|17.77|3
1651761780000|2022-05-05 14:43:00|17.97|17.77|17.97|17.77|17.97|17.77|17.97|17.77|1
1651761790000|2022-05-05 14:43:10|17.98|17.78|17.99|17.79|17.99|17.79|17.98|17.78|2
1651761800000|2022-05-05 14:43:20|18|17.8|18.01|17.81|18.01|17.81|18|17.8|2
1651761810000|2022-05-05 14:43:30|18.02|17.82|18.01|17.81|18.02|17.82|18.01|17.81|2
1651761820000|2022-05-05 14:43:40|18.02|17.82|18.02|17.82|18.02|17.82|18.02|17.82|1
1651761830000|2022-05-05 14:43:50|18.01|17.81|18.01|17.81|18.02|17.82|18.01|17.81|3
1651761840000|2022-05-05 14:44:00|18|17.8|18.01|17.81|18.01|17.81|18|17.8|2
1651761850000|2022-05-05 14:44:10|18|17.8|18.01|17.81|18.01|17.81|18|17.8|2
1651761860000|2022-05-05 14:44:20|18.02|17.82|18.02|17.82|18.02|17.82|18.02|17.82|1
1651761870000|2022-05-05 14:44:30|18.03|17.83|18.01|17.81|18.03|17.83|18.01|17.81|7
1651761880000|2022-05-05 14:44:40|18.02|17.82|18.02|17.82|18.02|17.82|18.02|17.82|1
1651761890000|2022-05-05 14:44:50|18.01|17.81|18.01|17.81|18.02|17.82|18.01|17.81|3
1651761900000|2022-05-05 14:45:00|18|17.8|17.99|17.79|18|17.8|17.97|17.77|10
1651761910000|2022-05-05 14:45:10|17.98|17.78|17.98|17.78|17.99|17.79|17.98|17.78|3
1651761920000|2022-05-05 14:45:20|17.99|17.79|17.99|17.79|17.99|17.79|17.98|17.78|3
1651761940000|2022-05-05 14:45:40|17.98|17.78|17.98|17.78|17.98|17.78|17.98|17.78|1
1651761960000|2022-05-05 14:46:00|17.99|17.79|17.98|17.78|17.99|17.79|17.98|17.78|4
1651761980000|2022-05-05 14:46:20|17.97|17.77|17.97|17.77|17.98|17.78|17.97|17.77|11
1651761990000|2022-05-05 14:46:30|17.98|17.78|17.99|17.79|17.99|17.79|17.98|17.78|2
1651762010000|2022-05-05 14:46:50|17.98|17.78|17.98|17.78|17.99|17.79|17.98|17.78|3
1651762020000|2022-05-05 14:47:00|17.99|17.79|17.98|17.78|17.99|17.79|17.98|17.78|4
1651762030000|2022-05-05 14:47:10|17.97|17.77|17.97|17.77|17.98|17.78|17.97|17.77|7
1651762060000|2022-05-05 14:47:40|17.96|17.76|17.97|17.77|17.97|17.77|17.96|17.76|4
1651762070000|2022-05-05 14:47:50|17.96|17.76|17.96|17.76|17.97|17.77|17.96|17.76|13
1651762080000|2022-05-05 14:48:00|17.95|17.75|17.95|17.75|17.96|17.76|17.94|17.74|5
1651762100000|2022-05-05 14:48:20|17.94|17.74|17.95|17.75|17.95|17.75|17.94|17.74|4
1651762110000|2022-05-05 14:48:30|17.94|17.74|17.96|17.76|17.96|17.76|17.94|17.74|7
1651762120000|2022-05-05 14:48:40|17.95|17.75|17.95|17.75|17.96|17.76|17.95|17.75|9
1651762130000|2022-05-05 14:48:50|17.94|17.74|17.95|17.75|17.95|17.75|17.94|17.74|4
1651762140000|2022-05-05 14:49:00|17.96|17.76|17.95|17.75|17.96|17.76|17.95|17.75|6
1651762150000|2022-05-05 14:49:10|17.94|17.74|17.95|17.75|17.95|17.75|17.94|17.74|8
1651762170000|2022-05-05 14:49:30|17.96|17.76|17.97|17.77|17.97|17.77|17.95|17.75|3
1651762180000|2022-05-05 14:49:40|17.96|17.76|17.96|17.76|17.96|17.76|17.96|17.76|1
1651762190000|2022-05-05 14:49:50|17.97|17.77|17.96|17.76|17.97|17.77|17.96|17.76|2
1651762200000|2022-05-05 14:50:00|17.95|17.75|17.95|17.75|17.96|17.76|17.94|17.74|9
1651762210000|2022-05-05 14:50:10|17.96|17.76|17.97|17.77|17.97|17.77|17.95|17.75|6
1651762220000|2022-05-05 14:50:20|17.98|17.78|17.97|17.77|17.98|17.78|17.97|17.77|4
1651762240000|2022-05-05 14:50:40|17.98|17.78|17.98|17.78|17.98|17.78|17.98|17.78|1
1651762250000|2022-05-05 14:50:50|17.99|17.79|18|17.8|18|17.8|17.98|17.78|4
1651762260000|2022-05-05 14:51:00|18.01|17.81|18.01|17.81|18.02|17.82|18.01|17.81|5
1651762270000|2022-05-05 14:51:10|18.02|17.82|18.02|17.82|18.02|17.82|18.01|17.81|3
1651762280000|2022-05-05 14:51:20|18.03|17.83|18.04|17.84|18.04|17.84|18.03|17.83|4
1651762290000|2022-05-05 14:51:30|18.03|17.83|18.03|17.83|18.04|17.84|18.02|17.82|11
1651762300000|2022-05-05 14:51:40|18.02|17.82|18.04|17.84|18.04|17.84|18.02|17.82|5
1651762310000|2022-05-05 14:51:50|18.05|17.85|18.04|17.84|18.05|17.85|18.03|17.83|4
1651762330000|2022-05-05 14:52:10|18.03|17.83|18.04|17.84|18.04|17.84|18.03|17.83|2
1651762340000|2022-05-05 14:52:20|18.05|17.85|18.05|17.85|18.05|17.85|18.04|17.84|5
1651762350000|2022-05-05 14:52:30|18.04|17.84|18.05|17.85|18.05|17.85|18.04|17.84|6
1651762360000|2022-05-05 14:52:40|18.04|17.84|18.04|17.84|18.05|17.85|18.04|17.84|7
1651762370000|2022-05-05 14:52:50|18.05|17.85|18.03|17.83|18.05|17.85|18.02|17.82|5
1651762380000|2022-05-05 14:53:00|18.04|17.84|18.03|17.83|18.04|17.84|18.03|17.83|4
1651762390000|2022-05-05 14:53:10|18.02|17.82|18.03|17.83|18.03|17.83|18.02|17.82|6
1651762400000|2022-05-05 14:53:20|18.02|17.82|18.03|17.83|18.03|17.83|18.02|17.82|8
1651762410000|2022-05-05 14:53:30|18.02|17.82|18.03|17.83|18.03|17.83|18.02|17.82|2
1651762420000|2022-05-05 14:53:40|18.02|17.82|18.02|17.82|18.02|17.82|18.02|17.82|1
1651762440000|2022-05-05 14:54:00|18.01|17.81|18.02|17.82|18.02|17.82|18.01|17.81|4
1651762450000|2022-05-05 14:54:10|18.01|17.81|18.01|17.81|18.02|17.82|18.01|17.81|7
1651762460000|2022-05-05 14:54:20|18.02|17.82|18.02|17.82|18.02|17.82|18.01|17.81|3
1651762490000|2022-05-05 14:54:50|18.01|17.81|18.02|17.82|18.02|17.82|18.01|17.81|2
1651762500000|2022-05-05 14:55:00|18.03|17.83|18.03|17.83|18.03|17.83|18.02|17.82|11
1651762510000|2022-05-05 14:55:10|18.02|17.82|18.03|17.83|18.03|17.83|18.02|17.82|6
1651762520000|2022-05-05 14:55:20|18.04|17.84|18.04|17.84|18.05|17.85|18.03|17.83|7
1651762530000|2022-05-05 14:55:30|18.03|17.83|18.03|17.83|18.04|17.84|18.03|17.83|5
1651762540000|2022-05-05 14:55:40|18.04|17.84|18.03|17.83|18.04|17.84|18.03|17.83|12
1651762550000|2022-05-05 14:55:50|18.04|17.84|18.04|17.84|18.04|17.84|18.03|17.83|9
1651762560000|2022-05-05 14:56:00|18.03|17.83|18.02|17.82|18.03|17.83|18.02|17.82|4
1651762570000|2022-05-05 14:56:10|18.03|17.83|18.02|17.82|18.03|17.83|18.02|17.82|2
1651762580000|2022-05-05 14:56:20|18.01|17.81|18.01|17.81|18.02|17.82|18.01|17.81|3
1651762590000|2022-05-05 14:56:30|18.02|17.82|18.01|17.81|18.02|17.82|18.01|17.81|2
1651762610000|2022-05-05 14:56:50|18|17.8|18|17.8|18|17.8|18|17.8|1
1651762620000|2022-05-05 14:57:00|17.99|17.79|17.99|17.79|18|17.8|17.99|17.79|11
1651762630000|2022-05-05 14:57:10|17.98|17.78|17.98|17.78|17.99|17.79|17.98|17.78|9
1651762640000|2022-05-05 14:57:20|17.99|17.79|17.99|17.79|17.99|17.79|17.98|17.78|5
1651762650000|2022-05-05 14:57:30|18|17.8|17.98|17.78|18|17.8|17.98|17.78|7
1651762660000|2022-05-05 14:57:40|17.97|17.77|17.98|17.78|17.98|17.78|17.97|17.77|4
1651762670000|2022-05-05 14:57:50|17.97|17.77|17.98|17.78|17.98|17.78|17.97|17.77|2
1651762680000|2022-05-05 14:58:00|17.97|17.77|17.97|17.77|17.97|17.77|17.96|17.76|5
1651762690000|2022-05-05 14:58:10|17.96|17.76|17.97|17.77|17.97|17.77|17.96|17.76|4
1651762710000|2022-05-05 14:58:30|17.96|17.76|17.95|17.75|17.96|17.76|17.95|17.75|4
1651762720000|2022-05-05 14:58:40|17.96|17.76|17.95|17.75|17.96|17.76|17.95|17.75|4
1651762730000|2022-05-05 14:58:50|17.96|17.76|17.96|17.76|17.96|17.76|17.95|17.75|11
1651762740000|2022-05-05 14:59:00|17.97|17.77|17.97|17.77|17.97|17.77|17.96|17.76|5
1651762750000|2022-05-05 14:59:10|17.98|17.78|17.98|17.78|17.99|17.79|17.97|17.77|5
1651762760000|2022-05-05 14:59:20|17.97|17.77|17.97|17.77|17.97|17.77|17.97|17.77|1
1651762770000|2022-05-05 14:59:30|17.98|17.78|17.97|17.77|17.98|17.78|17.97|17.77|2
1651762790000|2022-05-05 14:59:50|17.98|17.78|17.98|17.78|17.98|17.78|17.97|17.77|7
1651762800000|2022-05-05 15:00:00|17.97|17.77|17.96|17.76|17.97|17.77|17.96|17.76|6
1651762810000|2022-05-05 15:00:10|17.97|17.77|17.97|17.77|17.97|17.77|17.96|17.76|13
1651762820000|2022-05-05 15:00:20|17.96|17.76|17.97|17.77|17.97|17.77|17.96|17.76|2
1651762830000|2022-05-05 15:00:30|17.96|17.76|17.97|17.77|17.97|17.77|17.96|17.76|10
1651762850000|2022-05-05 15:00:50|17.98|17.78|17.98|17.78|17.98|17.78|17.98|17.78|1
1651762860000|2022-05-05 15:01:00|17.97|17.77|17.97|17.77|17.98|17.78|17.97|17.77|3
1651762870000|2022-05-05 15:01:10|17.96|17.76|17.97|17.77|17.97|17.77|17.96|17.76|2
1651762880000|2022-05-05 15:01:20|17.96|17.76|17.96|17.76|17.96|17.76|17.96|17.76|1
1651762900000|2022-05-05 15:01:40|17.95|17.75|17.95|17.75|17.95|17.75|17.95|17.75|1
1651762920000|2022-05-05 15:02:00|17.94|17.74|17.94|17.74|17.95|17.75|17.94|17.74|9
1651762930000|2022-05-05 15:02:10|17.95|17.75|17.93|17.73|17.95|17.75|17.93|17.73|5
1651762940000|2022-05-05 15:02:20|17.94|17.74|17.93|17.73|17.94|17.74|17.93|17.73|2
1651762950000|2022-05-05 15:02:30|17.94|17.74|17.93|17.73|17.94|17.74|17.92|17.72|4
1651762960000|2022-05-05 15:02:40|17.92|17.72|17.92|17.72|17.93|17.73|17.92|17.72|5
1651762970000|2022-05-05 15:02:50|17.93|17.73|17.93|17.73|17.93|17.73|17.92|17.72|5
1651762980000|2022-05-05 15:03:00|17.94|17.74|17.94|17.74|17.95|17.75|17.94|17.74|3
1651762990000|2022-05-05 15:03:10|17.93|17.73|17.93|17.73|17.94|17.74|17.93|17.73|3
1651763000000|2022-05-05 15:03:20|17.94|17.74|17.94|17.74|17.94|17.74|17.94|17.74|1
1651763010000|2022-05-05 15:03:30|17.95|17.75|17.94|17.74|17.95|17.75|17.93|17.73|6
1651763020000|2022-05-05 15:03:40|17.95|17.75|17.95|17.75|17.95|17.75|17.94|17.74|3
1651763040000|2022-05-05 15:04:00|17.94|17.74|17.95|17.75|17.95|17.75|17.94|17.74|6
1651763050000|2022-05-05 15:04:10|17.94|17.74|17.94|17.74|17.94|17.74|17.94|17.74|1
1651763060000|2022-05-05 15:04:20|17.93|17.73|17.92|17.72|17.93|17.73|17.92|17.72|6
1651763070000|2022-05-05 15:04:30|17.93|17.73|17.93|17.73|17.93|17.73|17.92|17.72|5
1651763080000|2022-05-05 15:04:40|17.92|17.72|17.92|17.72|17.93|17.73|17.92|17.72|5
1651763090000|2022-05-05 15:04:50|17.93|17.73|17.92|17.72|17.93|17.73|17.92|17.72|2
1651763100000|2022-05-05 15:05:00|17.91|17.71|17.9|17.7|17.92|17.72|17.9|17.7|15
1651763110000|2022-05-05 15:05:10|17.89|17.69|17.91|17.71|17.91|17.71|17.89|17.69|9
1651763120000|2022-05-05 15:05:20|17.92|17.72|17.91|17.71|17.92|17.72|17.91|17.71|12
1651763130000|2022-05-05 15:05:30|17.92|17.72|17.91|17.71|17.92|17.72|17.91|17.71|2
1651763140000|2022-05-05 15:05:40|17.9|17.7|17.9|17.7|17.9|17.7|17.9|17.7|1
1651763150000|2022-05-05 15:05:50|17.91|17.71|17.91|17.71|17.91|17.71|17.9|17.7|5
1651763160000|2022-05-05 15:06:00|17.9|17.7|17.9|17.7|17.9|17.7|17.9|17.7|1
1651763170000|2022-05-05 15:06:10|17.89|17.69|17.89|17.69|17.89|17.69|17.89|17.69|1
1651763180000|2022-05-05 15:06:20|17.9|17.7|17.89|17.69|17.9|17.7|17.89|17.69|2
1651763190000|2022-05-05 15:06:30|17.88|17.68|17.88|17.68|17.89|17.69|17.88|17.68|7
1651763200000|2022-05-05 15:06:40|17.89|17.69|17.88|17.68|17.89|17.69|17.87|17.67|10
1651763210000|2022-05-05 15:06:50|17.87|17.67|17.85|17.65|17.88|17.68|17.85|17.65|7
1651763220000|2022-05-05 15:07:00|17.86|17.66|17.8|17.6|17.86|17.66|17.8|17.6|9
1651763230000|2022-05-05 15:07:10|17.79|17.59|17.78|17.58|17.8|17.6|17.78|17.58|4
1651763240000|2022-05-05 15:07:20|17.77|17.57|17.77|17.57|17.77|17.57|17.75|17.55|7
1651763250000|2022-05-05 15:07:30|17.78|17.58|17.76|17.56|17.78|17.58|17.76|17.56|3
1651763260000|2022-05-05 15:07:40|17.75|17.55|17.75|17.55|17.75|17.55|17.75|17.55|1
1651763270000|2022-05-05 15:07:50|17.74|17.54|17.75|17.55|17.75|17.55|17.74|17.54|4
1651763280000|2022-05-05 15:08:00|17.74|17.54|17.7|17.5|17.74|17.54|17.68|17.48|14
1651763290000|2022-05-05 15:08:10|17.69|17.49|17.68|17.48|17.69|17.49|17.64|17.44|21
1651763300000|2022-05-05 15:08:20|17.67|17.47|17.66|17.46|17.68|17.48|17.59|17.39|33
1651763310000|2022-05-05 15:08:30|17.65|17.45|17.59|17.39|17.66|17.46|17.58|17.38|17
1651763320000|2022-05-05 15:08:40|17.58|17.38|17.61|17.41|17.61|17.41|17.58|17.38|17
1651763330000|2022-05-05 15:08:50|17.62|17.42|17.61|17.41|17.62|17.42|17.59|17.39|11
1651763340000|2022-05-05 15:09:00|17.6|17.4|17.62|17.42|17.62|17.42|17.6|17.4|17
1651763350000|2022-05-05 15:09:10|17.61|17.41|17.59|17.39|17.62|17.42|17.59|17.39|9
1651763360000|2022-05-05 15:09:20|17.6|17.4|17.55|17.35|17.6|17.4|17.55|17.35|10
1651763370000|2022-05-05 15:09:30|17.56|17.36|17.55|17.35|17.56|17.36|17.54|17.34|8
1651763380000|2022-05-05 15:09:40|17.56|17.36|17.57|17.37|17.58|17.38|17.56|17.36|6
1651763390000|2022-05-05 15:09:50|17.56|17.36|17.57|17.37|17.58|17.38|17.56|17.36|10
1651763400000|2022-05-05 15:10:00|17.56|17.36|17.59|17.39|17.6|17.4|17.56|17.36|12
1651763410000|2022-05-05 15:10:10|17.6|17.4|17.6|17.4|17.6|17.4|17.57|17.37|9
1651763420000|2022-05-05 15:10:20|17.59|17.39|17.62|17.42|17.64|17.44|17.59|17.39|14
1651763430000|2022-05-05 15:10:30|17.63|17.43|17.69|17.49|17.7|17.5|17.62|17.42|14
1651763440000|2022-05-05 15:10:40|17.68|17.48|17.7|17.5|17.71|17.51|17.67|17.47|11
1651763450000|2022-05-05 15:10:50|17.69|17.49|17.69|17.49|17.69|17.49|17.68|17.48|5
1651763460000|2022-05-05 15:11:00|17.7|17.5|17.69|17.49|17.7|17.5|17.68|17.48|6
1651763470000|2022-05-05 15:11:10|17.68|17.48|17.7|17.5|17.71|17.51|17.68|17.48|14
1651763480000|2022-05-05 15:11:20|17.71|17.51|17.71|17.51|17.73|17.53|17.7|17.5|13
1651763490000|2022-05-05 15:11:30|17.72|17.52|17.71|17.51|17.73|17.53|17.7|17.5|12
1651763500000|2022-05-05 15:11:40|17.72|17.52|17.7|17.5|17.72|17.52|17.7|17.5|9
1651763510000|2022-05-05 15:11:50|17.71|17.51|17.71|17.51|17.72|17.52|17.69|17.49|12
1651763520000|2022-05-05 15:12:00|17.72|17.52|17.76|17.56|17.76|17.56|17.71|17.51|15
1651763530000|2022-05-05 15:12:10|17.75|17.55|17.75|17.55|17.75|17.55|17.74|17.54|7
1651763540000|2022-05-05 15:12:20|17.74|17.54|17.73|17.53|17.75|17.55|17.72|17.52|12
1651763550000|2022-05-05 15:12:30|17.72|17.52|17.72|17.52|17.73|17.53|17.72|17.52|3
1651763560000|2022-05-05 15:12:40|17.73|17.53|17.75|17.55|17.75|17.55|17.72|17.52|9
1651763570000|2022-05-05 15:12:50|17.76|17.56|17.73|17.53|17.76|17.56|17.73|17.53|6
1651763580000|2022-05-05 15:13:00|17.72|17.52|17.73|17.53|17.73|17.53|17.72|17.52|4
1651763590000|2022-05-05 15:13:10|17.72|17.52|17.72|17.52|17.73|17.53|17.71|17.51|9
1651763600000|2022-05-05 15:13:20|17.73|17.53|17.74|17.54|17.75|17.55|17.73|17.53|4
1651763610000|2022-05-05 15:13:30|17.73|17.53|17.72|17.52|17.73|17.53|17.72|17.52|10
1651763620000|2022-05-05 15:13:40|17.73|17.53|17.72|17.52|17.73|17.53|17.71|17.51|4
1651763630000|2022-05-05 15:13:50|17.71|17.51|17.7|17.5|17.72|17.52|17.7|17.5|12
1651763640000|2022-05-05 15:14:00|17.69|17.49|17.68|17.48|17.7|17.5|17.67|17.47|10
1651763650000|2022-05-05 15:14:10|17.69|17.49|17.68|17.48|17.69|17.49|17.67|17.47|4
1651763660000|2022-05-05 15:14:20|17.69|17.49|17.69|17.49|17.69|17.49|17.68|17.48|7
1651763670000|2022-05-05 15:14:30|17.68|17.48|17.68|17.48|17.68|17.48|17.68|17.48|1
1651763680000|2022-05-05 15:14:40|17.67|17.47|17.69|17.49|17.69|17.49|17.67|17.47|5
1651763690000|2022-05-05 15:14:50|17.68|17.48|17.68|17.48|17.69|17.49|17.67|17.47|13
1651763700000|2022-05-05 15:15:00|17.67|17.47|17.66|17.46|17.67|17.47|17.65|17.45|4
1651763710000|2022-05-05 15:15:10|17.65|17.45|17.65|17.45|17.66|17.46|17.65|17.45|5
1651763720000|2022-05-05 15:15:20|17.66|17.46|17.65|17.45|17.66|17.46|17.65|17.45|2
1651763730000|2022-05-05 15:15:30|17.64|17.44|17.63|17.43|17.64|17.44|17.63|17.43|2
1651763740000|2022-05-05 15:15:40|17.64|17.44|17.6|17.4|17.64|17.44|17.59|17.39|15
1651763750000|2022-05-05 15:15:50|17.59|17.39|17.6|17.4|17.61|17.41|17.58|17.38|12
1651763760000|2022-05-05 15:16:00|17.59|17.39|17.58|17.38|17.6|17.4|17.58|17.38|12
1651763770000|2022-05-05 15:16:10|17.57|17.37|17.56|17.36|17.57|17.37|17.56|17.36|6
1651763780000|2022-05-05 15:16:20|17.57|17.37|17.56|17.36|17.57|17.37|17.55|17.35|12
1651763790000|2022-05-05 15:16:30|17.55|17.35|17.55|17.35|17.56|17.36|17.55|17.35|13
1651763800000|2022-05-05 15:16:40|17.54|17.34|17.54|17.34|17.54|17.34|17.53|17.33|3
1651763810000|2022-05-05 15:16:50|17.55|17.35|17.56|17.36|17.56|17.36|17.54|17.34|4
1651763820000|2022-05-05 15:17:00|17.57|17.37|17.57|17.37|17.57|17.37|17.55|17.35|13
1651763830000|2022-05-05 15:17:10|17.56|17.36|17.58|17.38|17.59|17.39|17.56|17.36|13
1651763840000|2022-05-05 15:17:20|17.57|17.37|17.6|17.4|17.6|17.4|17.57|17.37|6
1651763850000|2022-05-05 15:17:30|17.59|17.39|17.6|17.4|17.61|17.41|17.59|17.39|10
1651763860000|2022-05-05 15:17:40|17.59|17.39|17.6|17.4|17.6|17.4|17.59|17.39|6
1651763870000|2022-05-05 15:17:50|17.61|17.41|17.63|17.43|17.63|17.43|17.61|17.41|5
1651763880000|2022-05-05 15:18:00|17.64|17.44|17.64|17.44|17.65|17.45|17.63|17.43|11
1651763890000|2022-05-05 15:18:10|17.63|17.43|17.65|17.45|17.65|17.45|17.63|17.43|11
1651763900000|2022-05-05 15:18:20|17.64|17.44|17.64|17.44|17.65|17.45|17.64|17.44|11
1651763910000|2022-05-05 15:18:30|17.65|17.45|17.63|17.43|17.65|17.45|17.63|17.43|9
1651763930000|2022-05-05 15:18:50|17.64|17.44|17.64|17.44|17.64|17.44|17.63|17.43|3
1651763940000|2022-05-05 15:19:00|17.65|17.45|17.63|17.43|17.66|17.46|17.63|17.43|5
1651763950000|2022-05-05 15:19:10|17.62|17.42|17.63|17.43|17.63|17.43|17.62|17.42|4
1651763960000|2022-05-05 15:19:20|17.62|17.42|17.62|17.42|17.63|17.43|17.62|17.42|5
1651763970000|2022-05-05 15:19:30|17.63|17.43|17.63|17.43|17.63|17.43|17.62|17.42|5
1651763980000|2022-05-05 15:19:40|17.64|17.44|17.64|17.44|17.64|17.44|17.63|17.43|3
1651763990000|2022-05-05 15:19:50|17.63|17.43|17.63|17.43|17.64|17.44|17.63|17.43|3
1651764000000|2022-05-05 15:20:00|17.64|17.44|17.62|17.42|17.64|17.44|17.62|17.42|7
1651764010000|2022-05-05 15:20:10|17.61|17.41|17.59|17.39|17.61|17.41|17.58|17.38|7
1651764020000|2022-05-05 15:20:20|17.58|17.38|17.58|17.38|17.58|17.38|17.57|17.37|5
1651764030000|2022-05-05 15:20:30|17.59|17.39|17.6|17.4|17.6|17.4|17.57|17.37|6
1651764040000|2022-05-05 15:20:40|17.59|17.39|17.59|17.39|17.6|17.4|17.59|17.39|3
1651764050000|2022-05-05 15:20:50|17.58|17.38|17.57|17.37|17.58|17.38|17.56|17.36|4
1651764060000|2022-05-05 15:21:00|17.56|17.36|17.56|17.36|17.57|17.37|17.56|17.36|3
1651764070000|2022-05-05 15:21:10|17.57|17.37|17.57|17.37|17.57|17.37|17.56|17.36|3
1651764080000|2022-05-05 15:21:20|17.56|17.36|17.57|17.37|17.57|17.37|17.56|17.36|2
1651764100000|2022-05-05 15:21:40|17.58|17.38|17.58|17.38|17.59|17.39|17.57|17.37|13
1651764110000|2022-05-05 15:21:50|17.59|17.39|17.57|17.37|17.59|17.39|17.57|17.37|3
1651764120000|2022-05-05 15:22:00|17.58|17.38|17.58|17.38|17.58|17.38|17.58|17.38|1
1651764130000|2022-05-05 15:22:10|17.59|17.39|17.58|17.38|17.59|17.39|17.57|17.37|10
1651764140000|2022-05-05 15:22:20|17.57|17.37|17.58|17.38|17.58|17.38|17.57|17.37|6
1651764150000|2022-05-05 15:22:30|17.57|17.37|17.57|17.37|17.58|17.38|17.57|17.37|7
1651764160000|2022-05-05 15:22:40|17.56|17.36|17.55|17.35|17.57|17.37|17.55|17.35|10
1651764170000|2022-05-05 15:22:50|17.56|17.36|17.56|17.36|17.56|17.36|17.55|17.35|7
1651764180000|2022-05-05 15:23:00|17.55|17.35|17.55|17.35|17.55|17.35|17.55|17.35|1
1651764190000|2022-05-05 15:23:10|17.54|17.34|17.54|17.34|17.55|17.35|17.54|17.34|5
1651764200000|2022-05-05 15:23:20|17.55|17.35|17.56|17.36|17.57|17.37|17.54|17.34|9
1651764210000|2022-05-05 15:23:30|17.57|17.37|17.56|17.36|17.57|17.37|17.56|17.36|8
1651764220000|2022-05-05 15:23:40|17.55|17.35|17.55|17.35|17.55|17.35|17.55|17.35|1
1651764230000|2022-05-05 15:23:50|17.54|17.34|17.55|17.35|17.55|17.35|17.54|17.34|6
1651764240000|2022-05-05 15:24:00|17.56|17.36|17.55|17.35|17.56|17.36|17.55|17.35|2
1651764250000|2022-05-05 15:24:10|17.54|17.34|17.54|17.34|17.55|17.35|17.53|17.33|9
1651764260000|2022-05-05 15:24:20|17.53|17.33|17.51|17.31|17.53|17.33|17.51|17.31|9
1651764270000|2022-05-05 15:24:30|17.5|17.3|17.52|17.32|17.52|17.32|17.5|17.3|9
1651764280000|2022-05-05 15:24:40|17.51|17.31|17.52|17.32|17.52|17.32|17.51|17.31|6
1651764290000|2022-05-05 15:24:50|17.51|17.31|17.5|17.3|17.52|17.32|17.5|17.3|8
1651764300000|2022-05-05 15:25:00|17.51|17.31|17.52|17.32|17.52|17.32|17.51|17.31|2
1651764310000|2022-05-05 15:25:10|17.53|17.33|17.52|17.32|17.53|17.33|17.52|17.32|2
1651764320000|2022-05-05 15:25:20|17.53|17.33|17.52|17.32|17.53|17.33|17.52|17.32|2
1651764330000|2022-05-05 15:25:30|17.51|17.31|17.5|17.3|17.52|17.32|17.5|17.3|4
1651764340000|2022-05-05 15:25:40|17.51|17.31|17.49|17.29|17.51|17.31|17.48|17.28|11
1651764350000|2022-05-05 15:25:50|17.48|17.28|17.46|17.26|17.48|17.28|17.46|17.26|5
1651764360000|2022-05-05 15:26:00|17.47|17.27|17.5|17.3|17.5|17.3|17.47|17.27|10
1651764370000|2022-05-05 15:26:10|17.51|17.31|17.51|17.31|17.52|17.32|17.5|17.3|9
1651764380000|2022-05-05 15:26:20|17.52|17.32|17.53|17.33|17.53|17.33|17.51|17.31|6
1651764390000|2022-05-05 15:26:30|17.52|17.32|17.52|17.32|17.53|17.33|17.52|17.32|5
1651764400000|2022-05-05 15:26:40|17.51|17.31|17.5|17.3|17.52|17.32|17.49|17.29|10
1651764410000|2022-05-05 15:26:50|17.49|17.29|17.49|17.29|17.5|17.3|17.49|17.29|7
1651764420000|2022-05-05 15:27:00|17.48|17.28|17.49|17.29|17.49|17.29|17.48|17.28|4
1651764430000|2022-05-05 15:27:10|17.48|17.28|17.46|17.26|17.49|17.29|17.45|17.25|14
1651764440000|2022-05-05 15:27:20|17.47|17.27|17.5|17.3|17.5|17.3|17.47|17.27|8
1651764450000|2022-05-05 15:27:30|17.49|17.29|17.49|17.29|17.5|17.3|17.48|17.28|5
1651764460000|2022-05-05 15:27:40|17.48|17.28|17.49|17.29|17.49|17.29|17.48|17.28|2
1651764470000|2022-05-05 15:27:50|17.48|17.28|17.49|17.29|17.5|17.3|17.48|17.28|6
1651764480000|2022-05-05 15:28:00|17.5|17.3|17.5|17.3|17.5|17.3|17.49|17.29|5
1651764490000|2022-05-05 15:28:10|17.49|17.29|17.5|17.3|17.5|17.3|17.49|17.29|10
1651764500000|2022-05-05 15:28:20|17.49|17.29|17.47|17.27|17.49|17.29|17.47|17.27|7
1651764510000|2022-05-05 15:28:30|17.48|17.28|17.46|17.26|17.48|17.28|17.45|17.25|7
1651764520000|2022-05-05 15:28:40|17.45|17.25|17.46|17.26|17.46|17.26|17.45|17.25|6
1651764530000|2022-05-05 15:28:50|17.45|17.25|17.46|17.26|17.46|17.26|17.45|17.25|2
1651764540000|2022-05-05 15:29:00|17.47|17.27|17.46|17.26|17.47|17.27|17.46|17.26|2
1651764550000|2022-05-05 15:29:10|17.47|17.27|17.47|17.27|17.47|17.27|17.46|17.26|3
1651764560000|2022-05-05 15:29:20|17.48|17.28|17.47|17.27|17.48|17.28|17.46|17.26|6
1651764570000|2022-05-05 15:29:30|17.46|17.26|17.47|17.27|17.47|17.27|17.46|17.26|2
1651764580000|2022-05-05 15:29:40|17.48|17.28|17.48|17.28|17.48|17.28|17.48|17.28|1
1651764590000|2022-05-05 15:29:50|17.49|17.29|17.49|17.29|17.49|17.29|17.48|17.28|5
1651764600000|2022-05-05 15:30:00|17.5|17.3|17.46|17.26|17.5|17.3|17.46|17.26|7
1651764630000|2022-05-05 15:30:30|17.45|17.25|17.45|17.25|17.45|17.25|17.44|17.24|7
1651764640000|2022-05-05 15:30:40|17.44|17.24|17.44|17.24|17.45|17.25|17.44|17.24|9
1651764650000|2022-05-05 15:30:50|17.45|17.25|17.44|17.24|17.45|17.25|17.44|17.24|6
1651764660000|2022-05-05 15:31:00|17.43|17.23|17.42|17.22|17.43|17.23|17.42|17.22|2
1651764670000|2022-05-05 15:31:10|17.41|17.21|17.43|17.23|17.43|17.23|17.41|17.21|7
1651764680000|2022-05-05 15:31:20|17.44|17.24|17.44|17.24|17.44|17.24|17.44|17.24|1
1651764690000|2022-05-05 15:31:30|17.43|17.23|17.43|17.23|17.44|17.24|17.43|17.23|3
1651764700000|2022-05-05 15:31:40|17.44|17.24|17.46|17.26|17.46|17.26|17.44|17.24|3
1651764710000|2022-05-05 15:31:50|17.45|17.25|17.47|17.27|17.48|17.28|17.45|17.25|7
1651764720000|2022-05-05 15:32:00|17.48|17.28|17.47|17.27|17.48|17.28|17.47|17.27|2
1651764730000|2022-05-05 15:32:10|17.48|17.28|17.51|17.31|17.51|17.31|17.48|17.28|4
1651764740000|2022-05-05 15:32:20|17.5|17.3|17.51|17.31|17.51|17.31|17.5|17.3|2
1651764750000|2022-05-05 15:32:30|17.5|17.3|17.47|17.27|17.5|17.3|17.47|17.27|8
1651764760000|2022-05-05 15:32:40|17.48|17.28|17.49|17.29|17.49|17.29|17.47|17.27|4
1651764770000|2022-05-05 15:32:50|17.5|17.3|17.52|17.32|17.52|17.32|17.5|17.3|5
1651764780000|2022-05-05 15:33:00|17.51|17.31|17.51|17.31|17.51|17.31|17.5|17.3|5
1651764790000|2022-05-05 15:33:10|17.52|17.32|17.51|17.31|17.52|17.32|17.51|17.31|4
1651764800000|2022-05-05 15:33:20|17.52|17.32|17.51|17.31|17.52|17.32|17.5|17.3|6
1651764810000|2022-05-05 15:33:30|17.5|17.3|17.49|17.29|17.5|17.3|17.49|17.29|4
1651764820000|2022-05-05 15:33:40|17.48|17.28|17.48|17.28|17.49|17.29|17.47|17.27|5
1651764830000|2022-05-05 15:33:50|17.47|17.27|17.47|17.27|17.48|17.28|17.47|17.27|15
1651764840000|2022-05-05 15:34:00|17.48|17.28|17.48|17.28|17.48|17.28|17.47|17.27|7
1651764850000|2022-05-05 15:34:10|17.47|17.27|17.47|17.27|17.47|17.27|17.47|17.27|1
1651764860000|2022-05-05 15:34:20|17.46|17.26|17.47|17.27|17.47|17.27|17.45|17.25|6
1651764870000|2022-05-05 15:34:30|17.46|17.26|17.46|17.26|17.47|17.27|17.46|17.26|7
1651764880000|2022-05-05 15:34:40|17.47|17.27|17.47|17.27|17.47|17.27|17.47|17.27|1
1651764890000|2022-05-05 15:34:50|17.46|17.26|17.47|17.27|17.47|17.27|17.46|17.26|2
1651764900000|2022-05-05 15:35:00|17.46|17.26|17.47|17.27|17.47|17.27|17.44|17.24|6
1651764910000|2022-05-05 15:35:10|17.46|17.26|17.46|17.26|17.47|17.27|17.46|17.26|5
1651764920000|2022-05-05 15:35:20|17.47|17.27|17.46|17.26|17.47|17.27|17.46|17.26|6
1651764930000|2022-05-05 15:35:30|17.47|17.27|17.46|17.26|17.48|17.28|17.46|17.26|10
1651764940000|2022-05-05 15:35:40|17.47|17.27|17.46|17.26|17.47|17.27|17.46|17.26|6
1651764950000|2022-05-05 15:35:50|17.47|17.27|17.47|17.27|17.48|17.28|17.47|17.27|3
1651764960000|2022-05-05 15:36:00|17.48|17.28|17.46|17.26|17.48|17.28|17.46|17.26|3
1651764970000|2022-05-05 15:36:10|17.47|17.27|17.47|17.27|17.47|17.27|17.46|17.26|7
1651764980000|2022-05-05 15:36:20|17.46|17.26|17.48|17.28|17.48|17.28|17.46|17.26|11
1651765000000|2022-05-05 15:36:40|17.49|17.29|17.49|17.29|17.49|17.29|17.49|17.29|1
1651765010000|2022-05-05 15:36:50|17.5|17.3|17.5|17.3|17.5|17.3|17.5|17.3|1
1651765030000|2022-05-05 15:37:10|17.51|17.31|17.51|17.31|17.52|17.32|17.5|17.3|7
1651765040000|2022-05-05 15:37:20|17.5|17.3|17.51|17.31|17.51|17.31|17.5|17.3|4
1651765050000|2022-05-05 15:37:30|17.5|17.3|17.51|17.31|17.52|17.32|17.5|17.3|4
1651765070000|2022-05-05 15:37:50|17.52|17.32|17.52|17.32|17.52|17.32|17.52|17.32|1
1651765080000|2022-05-05 15:38:00|17.51|17.31|17.5|17.3|17.51|17.31|17.5|17.3|4
1651765090000|2022-05-05 15:38:10|17.51|17.31|17.5|17.3|17.51|17.31|17.49|17.29|6
1651765100000|2022-05-05 15:38:20|17.51|17.31|17.5|17.3|17.51|17.31|17.5|17.3|2
1651765120000|2022-05-05 15:38:40|17.49|17.29|17.49|17.29|17.49|17.29|17.49|17.29|1
1651765130000|2022-05-05 15:38:50|17.5|17.3|17.5|17.3|17.5|17.3|17.5|17.3|1
1651765140000|2022-05-05 15:39:00|17.51|17.31|17.5|17.3|17.51|17.31|17.5|17.3|2
1651765150000|2022-05-05 15:39:10|17.49|17.29|17.5|17.3|17.5|17.3|17.49|17.29|2
1651765160000|2022-05-05 15:39:20|17.49|17.29|17.49|17.29|17.5|17.3|17.49|17.29|3
1651765170000|2022-05-05 15:39:30|17.48|17.28|17.48|17.28|17.49|17.29|17.48|17.28|5
1651765180000|2022-05-05 15:39:40|17.49|17.29|17.49|17.29|17.49|17.29|17.49|17.29|1
1651765190000|2022-05-05 15:39:50|17.48|17.28|17.48|17.28|17.48|17.28|17.48|17.28|1
1651765200000|2022-05-05 15:40:00|17.49|17.29|17.5|17.3|17.5|17.3|17.48|17.28|6
1651765210000|2022-05-05 15:40:10|17.49|17.29|17.48|17.28|17.49|17.29|17.48|17.28|6
1651765220000|2022-05-05 15:40:20|17.49|17.29|17.48|17.28|17.49|17.29|17.48|17.28|2
1651765240000|2022-05-05 15:40:40|17.49|17.29|17.48|17.28|17.49|17.29|17.48|17.28|4
1651765260000|2022-05-05 15:41:00|17.47|17.27|17.48|17.28|17.48|17.28|17.47|17.27|4
1651765280000|2022-05-05 15:41:20|17.47|17.27|17.48|17.28|17.48|17.28|17.47|17.27|4
1651765290000|2022-05-05 15:41:30|17.47|17.27|17.48|17.28|17.48|17.28|17.47|17.27|12
1651765300000|2022-05-05 15:41:40|17.47|17.27|17.47|17.27|17.48|17.28|17.46|17.26|5
1651765310000|2022-05-05 15:41:50|17.48|17.28|17.47|17.27|17.48|17.28|17.47|17.27|6
1651765320000|2022-05-05 15:42:00|17.48|17.28|17.47|17.27|17.48|17.28|17.47|17.27|4
1651765330000|2022-05-05 15:42:10|17.48|17.28|17.48|17.28|17.48|17.28|17.46|17.26|5
1651765340000|2022-05-05 15:42:20|17.47|17.27|17.47|17.27|17.48|17.28|17.46|17.26|5
1651765350000|2022-05-05 15:42:30|17.46|17.26|17.46|17.26|17.46|17.26|17.46|17.26|1
1651765360000|2022-05-05 15:42:40|17.47|17.27|17.45|17.25|17.47|17.27|17.45|17.25|11
1651765370000|2022-05-05 15:42:50|17.44|17.24|17.44|17.24|17.44|17.24|17.44|17.24|1
1651765390000|2022-05-05 15:43:10|17.45|17.25|17.44|17.24|17.45|17.25|17.44|17.24|2
1651765410000|2022-05-05 15:43:30|17.45|17.25|17.44|17.24|17.45|17.25|17.44|17.24|4
1651765420000|2022-05-05 15:43:40|17.43|17.23|17.43|17.23|17.44|17.24|17.43|17.23|3
1651765430000|2022-05-05 15:43:50|17.44|17.24|17.44|17.24|17.44|17.24|17.43|17.23|3
1651765440000|2022-05-05 15:44:00|17.43|17.23|17.43|17.23|17.43|17.23|17.43|17.23|1
1651765450000|2022-05-05 15:44:10|17.42|17.22|17.42|17.22|17.42|17.22|17.42|17.22|1
1651765460000|2022-05-05 15:44:20|17.43|17.23|17.42|17.22|17.43|17.23|17.42|17.22|10
1651765480000|2022-05-05 15:44:40|17.41|17.21|17.41|17.21|17.41|17.21|17.41|17.21|1
1651765500000|2022-05-05 15:45:00|17.4|17.2|17.4|17.2|17.41|17.21|17.39|17.19|7
1651765510000|2022-05-05 15:45:10|17.41|17.21|17.41|17.21|17.41|17.21|17.4|17.2|3
1651765520000|2022-05-05 15:45:20|17.4|17.2|17.39|17.19|17.4|17.2|17.39|17.19|4
1651765540000|2022-05-05 15:45:40|17.4|17.2|17.4|17.2|17.4|17.2|17.4|17.2|1
1651765550000|2022-05-05 15:45:50|17.39|17.19|17.4|17.2|17.4|17.2|17.39|17.19|2
1651765600000|2022-05-05 15:46:40|17.39|17.19|17.4|17.2|17.4|17.2|17.39|17.19|2
1651765610000|2022-05-05 15:46:50|17.39|17.19|17.38|17.18|17.39|17.19|17.38|17.18|2
1651765620000|2022-05-05 15:47:00|17.39|17.19|17.38|17.18|17.39|17.19|17.37|17.17|6
1651765630000|2022-05-05 15:47:10|17.37|17.17|17.37|17.17|17.38|17.18|17.37|17.17|3
1651765640000|2022-05-05 15:47:20|17.36|17.16|17.35|17.15|17.36|17.16|17.35|17.15|2
1651765650000|2022-05-05 15:47:30|17.36|17.16|17.35|17.15|17.36|17.16|17.35|17.15|4
1651765660000|2022-05-05 15:47:40|17.36|17.16|17.37|17.17|17.37|17.17|17.36|17.16|2
1651765670000|2022-05-05 15:47:50|17.38|17.18|17.38|17.18|17.39|17.19|17.38|17.18|9
1651765680000|2022-05-05 15:48:00|17.37|17.17|17.35|17.15|17.38|17.18|17.35|17.15|7
1651765700000|2022-05-05 15:48:20|17.34|17.14|17.34|17.14|17.34|17.14|17.33|17.13|7
1651765710000|2022-05-05 15:48:30|17.33|17.13|17.33|17.13|17.33|17.13|17.33|17.13|1
1651765730000|2022-05-05 15:48:50|17.32|17.12|17.32|17.12|17.33|17.13|17.32|17.12|3
1651765750000|2022-05-05 15:49:10|17.31|17.11|17.32|17.12|17.32|17.12|17.31|17.11|4
1651765760000|2022-05-05 15:49:20|17.31|17.11|17.31|17.11|17.31|17.11|17.31|17.11|1
1651765780000|2022-05-05 15:49:40|17.3|17.1|17.3|17.1|17.31|17.11|17.3|17.1|3
1651765790000|2022-05-05 15:49:50|17.31|17.11|17.3|17.1|17.31|17.11|17.3|17.1|2
1651765800000|2022-05-05 15:50:00|17.29|17.09|17.3|17.1|17.3|17.1|17.29|17.09|4
1651765810000|2022-05-05 15:50:10|17.29|17.09|17.27|17.07|17.3|17.1|17.27|17.07|15
1651765820000|2022-05-05 15:50:20|17.26|17.06|17.26|17.06|17.27|17.07|17.26|17.06|9
1651765830000|2022-05-05 15:50:30|17.25|17.05|17.25|17.05|17.25|17.05|17.25|17.05|1
1651765840000|2022-05-05 15:50:40|17.24|17.04|17.24|17.04|17.25|17.05|17.23|17.03|11
1651765850000|2022-05-05 15:50:50|17.25|17.05|17.24|17.04|17.25|17.05|17.24|17.04|4
1651765860000|2022-05-05 15:51:00|17.25|17.05|17.25|17.05|17.25|17.05|17.24|17.04|3
1651765870000|2022-05-05 15:51:10|17.26|17.06|17.28|17.08|17.29|17.09|17.26|17.06|11
1651765880000|2022-05-05 15:51:20|17.29|17.09|17.27|17.07|17.29|17.09|17.27|17.07|3
1651765890000|2022-05-05 15:51:30|17.26|17.06|17.26|17.06|17.27|17.07|17.25|17.05|9
1651765900000|2022-05-05 15:51:40|17.27|17.07|17.26|17.06|17.27|17.07|17.26|17.06|4
1651765920000|2022-05-05 15:52:00|17.25|17.05|17.25|17.05|17.25|17.05|17.25|17.05|1
1651765930000|2022-05-05 15:52:10|17.24|17.04|17.22|17.02|17.25|17.05|17.21|17.01|9
1651765940000|2022-05-05 15:52:20|17.21|17.01|17.2|17|17.21|17.01|17.19|16.99|10
1651765950000|2022-05-05 15:52:30|17.19|16.99|17.21|17.01|17.21|17.01|17.19|16.99|5
1651765960000|2022-05-05 15:52:40|17.2|17|17.19|16.99|17.2|17|17.19|16.99|2
1651765970000|2022-05-05 15:52:50|17.18|16.98|17.18|16.98|17.18|16.98|17.18|16.98|1
1651765980000|2022-05-05 15:53:00|17.17|16.97|17.17|16.97|17.17|16.97|17.17|16.97|1
1651765990000|2022-05-05 15:53:10|17.16|16.96|17.18|16.98|17.18|16.98|17.15|16.95|11
1651766000000|2022-05-05 15:53:20|17.19|16.99|17.2|17|17.2|17|17.19|16.99|8
1651766010000|2022-05-05 15:53:30|17.19|16.99|17.19|16.99|17.19|16.99|17.17|16.97|7
1651766020000|2022-05-05 15:53:40|17.18|16.98|17.2|17|17.2|17|17.18|16.98|9
1651766030000|2022-05-05 15:53:50|17.19|16.99|17.21|17.01|17.21|17.01|17.19|16.99|3
1651766040000|2022-05-05 15:54:00|17.2|17|17.2|17|17.21|17.01|17.2|17|3
1651766050000|2022-05-05 15:54:10|17.21|17.01|17.21|17.01|17.21|17.01|17.21|17.01|1
1651766060000|2022-05-05 15:54:20|17.2|17|17.2|17|17.21|17.01|17.2|17|3
1651766080000|2022-05-05 15:54:40|17.21|17.01|17.22|17.02|17.22|17.02|17.21|17.01|2
1651766090000|2022-05-05 15:54:50|17.21|17.01|17.21|17.01|17.22|17.02|17.2|17|5
1651766100000|2022-05-05 15:55:00|17.2|17|17.2|17|17.21|17.01|17.2|17|5
1651766110000|2022-05-05 15:55:10|17.19|16.99|17.2|17|17.2|17|17.19|16.99|4
1651766120000|2022-05-05 15:55:20|17.21|17.01|17.22|17.02|17.22|17.02|17.2|17|12
1651766130000|2022-05-05 15:55:30|17.23|17.03|17.24|17.04|17.24|17.04|17.23|17.03|2
1651766140000|2022-05-05 15:55:40|17.25|17.05|17.24|17.04|17.25|17.05|17.24|17.04|2
1651766150000|2022-05-05 15:55:50|17.23|17.03|17.24|17.04|17.24|17.04|17.23|17.03|4
1651766160000|2022-05-05 15:56:00|17.25|17.05|17.25|17.05|17.25|17.05|17.25|17.05|1
1651766170000|2022-05-05 15:56:10|17.26|17.06|17.27|17.07|17.27|17.07|17.26|17.06|2
1651766180000|2022-05-05 15:56:20|17.26|17.06|17.27|17.07|17.27|17.07|17.26|17.06|8
1651766190000|2022-05-05 15:56:30|17.28|17.08|17.26|17.06|17.28|17.08|17.26|17.06|3
1651766200000|2022-05-05 15:56:40|17.27|17.07|17.26|17.06|17.27|17.07|17.26|17.06|6
1651766210000|2022-05-05 15:56:50|17.27|17.07|17.32|17.12|17.32|17.12|17.27|17.07|8
1651766220000|2022-05-05 15:57:00|17.31|17.11|17.31|17.11|17.31|17.11|17.3|17.1|11
1651766230000|2022-05-05 15:57:10|17.32|17.12|17.35|17.15|17.35|17.15|17.31|17.11|10
1651766240000|2022-05-05 15:57:20|17.34|17.14|17.34|17.14|17.34|17.14|17.34|17.14|1
1651766260000|2022-05-05 15:57:40|17.35|17.15|17.37|17.17|17.37|17.17|17.35|17.15|5
1651766270000|2022-05-05 15:57:50|17.36|17.16|17.36|17.16|17.37|17.17|17.35|17.15|7
1651766280000|2022-05-05 15:58:00|17.37|17.17|17.36|17.16|17.37|17.17|17.36|17.16|2
1651766290000|2022-05-05 15:58:10|17.37|17.17|17.38|17.18|17.38|17.18|17.36|17.16|8
1651766300000|2022-05-05 15:58:20|17.37|17.17|17.38|17.18|17.38|17.18|17.37|17.17|4
1651766320000|2022-05-05 15:58:40|17.37|17.17|17.38|17.18|17.38|17.18|17.37|17.17|2
1651766330000|2022-05-05 15:58:50|17.37|17.17|17.37|17.17|17.38|17.18|17.36|17.16|9
1651766340000|2022-05-05 15:59:00|17.36|17.16|17.36|17.16|17.37|17.17|17.36|17.16|5
1651766350000|2022-05-05 15:59:10|17.37|17.17|17.35|17.15|17.37|17.17|17.35|17.15|3
1651766360000|2022-05-05 15:59:20|17.34|17.14|17.33|17.13|17.34|17.14|17.33|17.13|4
1651766370000|2022-05-05 15:59:30|17.34|17.14|17.32|17.12|17.34|17.14|17.32|17.12|3
1651766380000|2022-05-05 15:59:40|17.33|17.13|17.35|17.15|17.35|17.15|17.32|17.12|11
1651766390000|2022-05-05 15:59:50|17.34|17.14|17.34|17.14|17.35|17.15|17.34|17.14|3
1651766400000|2022-05-05 16:00:00|17.33|17.13|17.33|17.13|17.33|17.13|17.33|17.13|1
1651766410000|2022-05-05 16:00:10|17.32|17.12|17.32|17.12|17.32|17.12|17.31|17.11|5
1651766420000|2022-05-05 16:00:20|17.31|17.11|17.29|17.09|17.31|17.11|17.29|17.09|3
1651766430000|2022-05-05 16:00:30|17.28|17.08|17.28|17.08|17.28|17.08|17.28|17.08|1
1651766440000|2022-05-05 16:00:40|17.29|17.09|17.27|17.07|17.29|17.09|17.27|17.07|5
1651766450000|2022-05-05 16:00:50|17.28|17.08|17.28|17.08|17.29|17.09|17.27|17.07|7
1651766460000|2022-05-05 16:01:00|17.27|17.07|17.26|17.06|17.27|17.07|17.26|17.06|2
1651766470000|2022-05-05 16:01:10|17.27|17.07|17.26|17.06|17.27|17.07|17.26|17.06|4
1651766480000|2022-05-05 16:01:20|17.27|17.07|17.27|17.07|17.28|17.08|17.27|17.07|3
1651766490000|2022-05-05 16:01:30|17.26|17.06|17.26|17.06|17.26|17.06|17.26|17.06|1
1651766500000|2022-05-05 16:01:40|17.27|17.07|17.26|17.06|17.27|17.07|17.26|17.06|4
1651766510000|2022-05-05 16:01:50|17.25|17.05|17.24|17.04|17.25|17.05|17.24|17.04|2
1651766520000|2022-05-05 16:02:00|17.23|17.03|17.24|17.04|17.24|17.04|17.23|17.03|2
1651766530000|2022-05-05 16:02:10|17.23|17.03|17.23|17.03|17.24|17.04|17.23|17.03|3
1651766540000|2022-05-05 16:02:20|17.24|17.04|17.25|17.05|17.25|17.05|17.23|17.03|4
1651766550000|2022-05-05 16:02:30|17.26|17.06|17.26|17.06|17.26|17.06|17.26|17.06|1
1651766560000|2022-05-05 16:02:40|17.27|17.07|17.27|17.07|17.27|17.07|17.27|17.07|1
1651766570000|2022-05-05 16:02:50|17.28|17.08|17.27|17.07|17.28|17.08|17.27|17.07|4
1651766580000|2022-05-05 16:03:00|17.28|17.08|17.29|17.09|17.29|17.09|17.27|17.07|6
1651766590000|2022-05-05 16:03:10|17.3|17.1|17.3|17.1|17.3|17.1|17.29|17.09|3
1651766600000|2022-05-05 16:03:20|17.31|17.11|17.31|17.11|17.31|17.11|17.31|17.11|1
1651766610000|2022-05-05 16:03:30|17.32|17.12|17.28|17.08|17.32|17.12|17.27|17.07|7
1651766620000|2022-05-05 16:03:40|17.27|17.07|17.29|17.09|17.29|17.09|17.27|17.07|9
1651766640000|2022-05-05 16:04:00|17.27|17.07|17.25|17.05|17.28|17.08|17.24|17.04|17
1651766650000|2022-05-05 16:04:10|17.24|17.04|17.26|17.06|17.26|17.06|17.24|17.04|5
1651766660000|2022-05-05 16:04:20|17.27|17.07|17.28|17.08|17.28|17.08|17.27|17.07|2
1651766670000|2022-05-05 16:04:30|17.27|17.07|17.26|17.06|17.27|17.07|17.25|17.05|12
1651766680000|2022-05-05 16:04:40|17.25|17.05|17.26|17.06|17.27|17.07|17.25|17.05|12
1651766690000|2022-05-05 16:04:50|17.27|17.07|17.27|17.07|17.27|17.07|17.26|17.06|3
1651766700000|2022-05-05 16:05:00|17.26|17.06|17.27|17.07|17.27|17.07|17.26|17.06|4
1651766710000|2022-05-05 16:05:10|17.26|17.06|17.26|17.06|17.26|17.06|17.26|17.06|1
1651766720000|2022-05-05 16:05:20|17.25|17.05|17.26|17.06|17.26|17.06|17.25|17.05|2
1651766750000|2022-05-05 16:05:50|17.25|17.05|17.25|17.05|17.26|17.06|17.25|17.05|7
1651766760000|2022-05-05 16:06:00|17.26|17.06|17.25|17.05|17.26|17.06|17.25|17.05|8
1651766770000|2022-05-05 16:06:10|17.24|17.04|17.24|17.04|17.25|17.05|17.23|17.03|5
1651766780000|2022-05-05 16:06:20|17.23|17.03|17.23|17.03|17.23|17.03|17.23|17.03|1
1651766790000|2022-05-05 16:06:30|17.24|17.04|17.23|17.03|17.24|17.04|17.23|17.03|2
1651766800000|2022-05-05 16:06:40|17.24|17.04|17.24|17.04|17.24|17.04|17.23|17.03|11
1651766810000|2022-05-05 16:06:50|17.23|17.03|17.23|17.03|17.23|17.03|17.23|17.03|1
1651766820000|2022-05-05 16:07:00|17.22|17.02|17.22|17.02|17.23|17.03|17.22|17.02|3
1651766830000|2022-05-05 16:07:10|17.23|17.03|17.22|17.02|17.23|17.03|17.22|17.02|2
1651766840000|2022-05-05 16:07:20|17.21|17.01|17.19|16.99|17.22|17.02|17.19|16.99|13
1651766850000|2022-05-05 16:07:30|17.2|17|17.19|16.99|17.2|17|17.19|16.99|6
1651766860000|2022-05-05 16:07:40|17.2|17|17.19|16.99|17.2|17|17.18|16.98|6
1651766870000|2022-05-05 16:07:50|17.18|16.98|17.18|16.98|17.19|16.99|17.18|16.98|15
1651766880000|2022-05-05 16:08:00|17.17|16.97|17.18|16.98|17.18|16.98|17.17|16.97|4
1651766890000|2022-05-05 16:08:10|17.17|16.97|17.17|16.97|17.18|16.98|17.17|16.97|5
1651766900000|2022-05-05 16:08:20|17.16|16.96|17.16|16.96|17.17|16.97|17.16|16.96|3
1651766910000|2022-05-05 16:08:30|17.15|16.95|17.14|16.94|17.15|16.95|17.14|16.94|4
1651766920000|2022-05-05 16:08:40|17.15|16.95|17.14|16.94|17.15|16.95|17.14|16.94|6
1651766930000|2022-05-05 16:08:50|17.13|16.93|17.13|16.93|17.14|16.94|17.13|16.93|3
1651766940000|2022-05-05 16:09:00|17.14|16.94|17.14|16.94|17.14|16.94|17.13|16.93|3
1651766950000|2022-05-05 16:09:10|17.13|16.93|17.15|16.95|17.15|16.95|17.13|16.93|3
1651766960000|2022-05-05 16:09:20|17.14|16.94|17.15|16.95|17.15|16.95|17.14|16.94|6
1651766980000|2022-05-05 16:09:40|17.16|16.96|17.16|16.96|17.16|16.96|17.15|16.95|3
1651766990000|2022-05-05 16:09:50|17.15|16.95|17.15|16.95|17.15|16.95|17.15|16.95|1
1651767000000|2022-05-05 16:10:00|17.14|16.94|17.14|16.94|17.15|16.95|17.14|16.94|5
1651767010000|2022-05-05 16:10:10|17.15|16.95|17.14|16.94|17.15|16.95|17.14|16.94|2
1651767020000|2022-05-05 16:10:20|17.15|16.95|17.15|16.95|17.16|16.96|17.15|16.95|3
1651767030000|2022-05-05 16:10:30|17.16|16.96|17.15|16.95|17.16|16.96|17.15|16.95|2
1651767040000|2022-05-05 16:10:40|17.16|16.96|17.16|16.96|17.16|16.96|17.15|16.95|3
1651767050000|2022-05-05 16:10:50|17.15|16.95|17.15|16.95|17.16|16.96|17.15|16.95|3
1651767100000|2022-05-05 16:11:40|17.14|16.94|17.13|16.93|17.15|16.95|17.13|16.93|4
1651767110000|2022-05-05 16:11:50|17.12|16.92|17.11|16.91|17.12|16.92|17.11|16.91|4
1651767120000|2022-05-05 16:12:00|17.12|16.92|17.12|16.92|17.12|16.92|17.11|16.91|5
1651767130000|2022-05-05 16:12:10|17.13|16.93|17.13|16.93|17.13|16.93|17.12|16.92|5
1651767140000|2022-05-05 16:12:20|17.12|16.92|17.13|16.93|17.13|16.93|17.12|16.92|10
1651767150000|2022-05-05 16:12:30|17.12|16.92|17.12|16.92|17.13|16.93|17.12|16.92|3
1651767160000|2022-05-05 16:12:40|17.13|16.93|17.14|16.94|17.14|16.94|17.12|16.92|6
1651767170000|2022-05-05 16:12:50|17.15|16.95|17.16|16.96|17.16|16.96|17.14|16.94|8
1651767180000|2022-05-05 16:13:00|17.17|16.97|17.18|16.98|17.18|16.98|17.16|16.96|16
1651767190000|2022-05-05 16:13:10|17.17|16.97|17.17|16.97|17.18|16.98|17.17|16.97|3
1651767200000|2022-05-05 16:13:20|17.18|16.98|17.18|16.98|17.19|16.99|17.18|16.98|3
1651767210000|2022-05-05 16:13:30|17.17|16.97|17.18|16.98|17.18|16.98|17.17|16.97|2
1651767220000|2022-05-05 16:13:40|17.19|16.99|17.18|16.98|17.19|16.99|17.18|16.98|2
1651767250000|2022-05-05 16:14:10|17.17|16.97|17.18|16.98|17.18|16.98|17.17|16.97|2
1651767260000|2022-05-05 16:14:20|17.17|16.97|17.18|16.98|17.18|16.98|17.17|16.97|8
1651767270000|2022-05-05 16:14:30|17.19|16.99|17.18|16.98|17.19|16.99|17.18|16.98|10
1651767280000|2022-05-05 16:14:40|17.19|16.99|17.19|16.99|17.19|16.99|17.18|16.98|3
1651767290000|2022-05-05 16:14:50|17.18|16.98|17.18|16.98|17.18|16.98|17.17|16.97|3
1651767310000|2022-05-05 16:15:10|17.17|16.97|17.17|16.97|17.18|16.98|17.17|16.97|3
1651767320000|2022-05-05 16:15:20|17.16|16.96|17.12|16.92|17.16|16.96|17.12|16.92|13
1651767330000|2022-05-05 16:15:30|17.13|16.93|17.12|16.92|17.13|16.93|17.11|16.91|4
1651767340000|2022-05-05 16:15:40|17.13|16.93|17.13|16.93|17.14|16.94|17.13|16.93|5
1651767350000|2022-05-05 16:15:50|17.12|16.92|17.13|16.93|17.13|16.93|17.12|16.92|2
1651767380000|2022-05-05 16:16:20|17.14|16.94|17.14|16.94|17.15|16.95|17.13|16.93|9
1651767390000|2022-05-05 16:16:30|17.13|16.93|17.11|16.91|17.13|16.93|17.11|16.91|5
1651767400000|2022-05-05 16:16:40|17.12|16.92|17.12|16.92|17.12|16.92|17.11|16.91|11
1651767410000|2022-05-05 16:16:50|17.11|16.91|17.12|16.92|17.12|16.92|17.11|16.91|2
1651767420000|2022-05-05 16:17:00|17.13|16.93|17.11|16.91|17.13|16.93|17.11|16.91|5
1651767430000|2022-05-05 16:17:10|17.12|16.92|17.12|16.92|17.12|16.92|17.11|16.91|3
1651767440000|2022-05-05 16:17:20|17.13|16.93|17.13|16.93|17.13|16.93|17.12|16.92|5
1651767450000|2022-05-05 16:17:30|17.12|16.92|17.12|16.92|17.13|16.93|17.12|16.92|5
1651767460000|2022-05-05 16:17:40|17.11|16.91|17.11|16.91|17.12|16.92|17.11|16.91|7
1651767470000|2022-05-05 16:17:50|17.1|16.9|17.1|16.9|17.1|16.9|17.1|16.9|1
1651767480000|2022-05-05 16:18:00|17.11|16.91|17.1|16.9|17.11|16.91|17.1|16.9|2
1651767490000|2022-05-05 16:18:10|17.11|16.91|17.1|16.9|17.11|16.91|17.1|16.9|4
1651767500000|2022-05-05 16:18:20|17.11|16.91|17.11|16.91|17.11|16.91|17.11|16.91|1
1651767510000|2022-05-05 16:18:30|17.1|16.9|17.1|16.9|17.11|16.91|17.1|16.9|3
1651767520000|2022-05-05 16:18:40|17.11|16.91|17.11|16.91|17.11|16.91|17.1|16.9|3
1651767530000|2022-05-05 16:18:50|17.1|16.9|17.1|16.9|17.1|16.9|17.1|16.9|1
1651767540000|2022-05-05 16:19:00|17.11|16.91|17.11|16.91|17.11|16.91|17.1|16.9|11
1651767550000|2022-05-05 16:19:10|17.12|16.92|17.11|16.91|17.12|16.92|17.11|16.91|2
1651767560000|2022-05-05 16:19:20|17.1|16.9|17.11|16.91|17.11|16.91|17.1|16.9|6
1651767580000|2022-05-05 16:19:40|17.1|16.9|17.08|16.88|17.11|16.91|17.08|16.88|5
1651767590000|2022-05-05 16:19:50|17.09|16.89|17.09|16.89|17.09|16.89|17.08|16.88|3
1651767600000|2022-05-05 16:20:00|17.1|16.9|17.1|16.9|17.1|16.9|17.1|16.9|1
1651767610000|2022-05-05 16:20:10|17.09|16.89|17.1|16.9|17.1|16.9|17.09|16.89|12
1651767620000|2022-05-05 16:20:20|17.09|16.89|17.15|16.95|17.16|16.96|17.09|16.89|10
1651767630000|2022-05-05 16:20:30|17.16|16.96|17.23|17.03|17.23|17.03|17.16|16.96|10
1651767640000|2022-05-05 16:20:40|17.24|17.04|17.27|17.07|17.28|17.08|17.23|17.03|10
1651767650000|2022-05-05 16:20:50|17.28|17.08|17.35|17.15|17.35|17.15|17.28|17.08|12
1651767660000|2022-05-05 16:21:00|17.36|17.16|17.34|17.14|17.37|17.17|17.34|17.14|23
1651767670000|2022-05-05 16:21:10|17.35|17.15|17.33|17.13|17.35|17.15|17.33|17.13|3
1651767680000|2022-05-05 16:21:20|17.32|17.12|17.33|17.13|17.33|17.13|17.32|17.12|10
1651767690000|2022-05-05 16:21:30|17.34|17.14|17.33|17.13|17.34|17.14|17.33|17.13|4
1651767700000|2022-05-05 16:21:40|17.32|17.12|17.33|17.13|17.33|17.13|17.31|17.11|6
1651767710000|2022-05-05 16:21:50|17.32|17.12|17.31|17.11|17.33|17.13|17.31|17.11|13
1651767720000|2022-05-05 16:22:00|17.32|17.12|17.33|17.13|17.33|17.13|17.32|17.12|2
1651767730000|2022-05-05 16:22:10|17.32|17.12|17.32|17.12|17.33|17.13|17.31|17.11|5
1651767740000|2022-05-05 16:22:20|17.31|17.11|17.3|17.1|17.32|17.12|17.29|17.09|16
1651767750000|2022-05-05 16:22:30|17.29|17.09|17.3|17.1|17.3|17.1|17.29|17.09|6
1651767760000|2022-05-05 16:22:40|17.29|17.09|17.3|17.1|17.3|17.1|17.29|17.09|8
1651767770000|2022-05-05 16:22:50|17.29|17.09|17.3|17.1|17.3|17.1|17.29|17.09|4
1651767780000|2022-05-05 16:23:00|17.29|17.09|17.3|17.1|17.3|17.1|17.29|17.09|4
1651767800000|2022-05-05 16:23:20|17.31|17.11|17.3|17.1|17.31|17.11|17.3|17.1|2
1651767810000|2022-05-05 16:23:30|17.31|17.11|17.31|17.11|17.31|17.11|17.3|17.1|3
1651767860000|2022-05-05 16:24:20|17.3|17.1|17.31|17.11|17.31|17.11|17.3|17.1|6
1651767900000|2022-05-05 16:25:00|17.32|17.12|17.3|17.1|17.32|17.12|17.3|17.1|7
1651767910000|2022-05-05 16:25:10|17.29|17.09|17.28|17.08|17.3|17.1|17.28|17.08|4
1651767920000|2022-05-05 16:25:20|17.29|17.09|17.28|17.08|17.29|17.09|17.28|17.08|4
1651767930000|2022-05-05 16:25:30|17.27|17.07|17.28|17.08|17.28|17.08|17.27|17.07|2
1651767940000|2022-05-05 16:25:40|17.27|17.07|17.28|17.08|17.28|17.08|17.27|17.07|6
1651767950000|2022-05-05 16:25:50|17.27|17.07|17.28|17.08|17.28|17.08|17.27|17.07|2
1651767960000|2022-05-05 16:26:00|17.29|17.09|17.28|17.08|17.29|17.09|17.28|17.08|2
1651767970000|2022-05-05 16:26:10|17.29|17.09|17.27|17.07|17.29|17.09|17.27|17.07|7
1651767980000|2022-05-05 16:26:20|17.26|17.06|17.27|17.07|17.27|17.07|17.26|17.06|6
1651767990000|2022-05-05 16:26:30|17.26|17.06|17.26|17.06|17.27|17.07|17.26|17.06|11
1651768010000|2022-05-05 16:26:50|17.27|17.07|17.27|17.07|17.27|17.07|17.27|17.07|1
1651768020000|2022-05-05 16:27:00|17.26|17.06|17.27|17.07|17.27|17.07|17.26|17.06|4
1651768030000|2022-05-05 16:27:10|17.28|17.08|17.27|17.07|17.28|17.08|17.27|17.07|2
1651768040000|2022-05-05 16:27:20|17.28|17.08|17.28|17.08|17.29|17.09|17.27|17.07|5
1651768050000|2022-05-05 16:27:30|17.27|17.07|17.27|17.07|17.28|17.08|17.27|17.07|7
1651768080000|2022-05-05 16:28:00|17.28|17.08|17.28|17.08|17.28|17.08|17.28|17.08|1
1651768120000|2022-05-05 16:28:40|17.29|17.09|17.29|17.09|17.29|17.09|17.28|17.08|3
1651768130000|2022-05-05 16:28:50|17.28|17.08|17.28|17.08|17.29|17.09|17.28|17.08|3
1651768140000|2022-05-05 16:29:00|17.29|17.09|17.29|17.09|17.29|17.09|17.29|17.09|1
1651768150000|2022-05-05 16:29:10|17.28|17.08|17.29|17.09|17.29|17.09|17.28|17.08|2
1651768160000|2022-05-05 16:29:20|17.28|17.08|17.27|17.07|17.28|17.08|17.27|17.07|2
1651768180000|2022-05-05 16:29:40|17.26|17.06|17.26|17.06|17.27|17.07|17.26|17.06|3
1651768190000|2022-05-05 16:29:50|17.27|17.07|17.27|17.07|17.27|17.07|17.27|17.07|1
1651768200000|2022-05-05 16:30:00|17.26|17.06|17.26|17.06|17.27|17.07|17.25|17.05|16
1651768210000|2022-05-05 16:30:10|17.25|17.05|17.25|17.05|17.25|17.05|17.25|17.05|1
1651768220000|2022-05-05 16:30:20|17.26|17.06|17.26|17.06|17.26|17.06|17.25|17.05|9
1651768230000|2022-05-05 16:30:30|17.25|17.05|17.25|17.05|17.26|17.06|17.25|17.05|9
1651768240000|2022-05-05 16:30:40|17.26|17.06|17.25|17.05|17.26|17.06|17.25|17.05|8
1651768250000|2022-05-05 16:30:50|17.26|17.06|17.25|17.05|17.26|17.06|17.25|17.05|2
1651768270000|2022-05-05 16:31:10|17.24|17.04|17.24|17.04|17.25|17.05|17.24|17.04|3
1651768280000|2022-05-05 16:31:20|17.25|17.05|17.25|17.05|17.25|17.05|17.24|17.04|3
1651768310000|2022-05-05 16:31:50|17.24|17.04|17.25|17.05|17.25|17.05|17.24|17.04|6
1651768320000|2022-05-05 16:32:00|17.26|17.06|17.25|17.05|17.26|17.06|17.25|17.05|4
1651768330000|2022-05-05 16:32:10|17.26|17.06|17.25|17.05|17.26|17.06|17.25|17.05|4
1651768340000|2022-05-05 16:32:20|17.24|17.04|17.24|17.04|17.25|17.05|17.24|17.04|3
1651768350000|2022-05-05 16:32:30|17.23|17.03|17.23|17.03|17.23|17.03|17.23|17.03|1
1651768370000|2022-05-05 16:32:50|17.22|17.02|17.22|17.02|17.23|17.03|17.22|17.02|3
1651768380000|2022-05-05 16:33:00|17.23|17.03|17.23|17.03|17.23|17.03|17.22|17.02|5
1651768390000|2022-05-05 16:33:10|17.22|17.02|17.22|17.02|17.22|17.02|17.22|17.02|1
1651768400000|2022-05-05 16:33:20|17.21|17.01|17.21|17.01|17.22|17.02|17.21|17.01|3
1651768440000|2022-05-05 16:34:00|17.2|17|17.2|17|17.21|17.01|17.2|17|5
1651768450000|2022-05-05 16:34:10|17.19|16.99|17.17|16.97|17.19|16.99|17.17|16.97|3
1651768480000|2022-05-05 16:34:40|17.16|16.96|17.17|16.97|17.17|16.97|17.16|16.96|8
1651768490000|2022-05-05 16:34:50|17.16|16.96|17.16|16.96|17.16|16.96|17.15|16.95|3
1651768500000|2022-05-05 16:35:00|17.15|16.95|17.15|16.95|17.15|16.95|17.14|16.94|3
1651768510000|2022-05-05 16:35:10|17.16|16.96|17.15|16.95|17.16|16.96|17.15|16.95|2
1651768520000|2022-05-05 16:35:20|17.14|16.94|17.13|16.93|17.15|16.95|17.13|16.93|8
1651768530000|2022-05-05 16:35:30|17.14|16.94|17.13|16.93|17.14|16.94|17.13|16.93|2
1651768540000|2022-05-05 16:35:40|17.12|16.92|17.13|16.93|17.13|16.93|17.12|16.92|8
1651768550000|2022-05-05 16:35:50|17.14|16.94|17.14|16.94|17.14|16.94|17.14|16.94|1
1651768560000|2022-05-05 16:36:00|17.13|16.93|17.14|16.94|17.14|16.94|17.13|16.93|2
1651768570000|2022-05-05 16:36:10|17.13|16.93|17.13|16.93|17.13|16.93|17.12|16.92|3
1651768580000|2022-05-05 16:36:20|17.12|16.92|17.14|16.94|17.14|16.94|17.11|16.91|9
1651768590000|2022-05-05 16:36:30|17.13|16.93|17.13|16.93|17.14|16.94|17.13|16.93|7
1651768600000|2022-05-05 16:36:40|17.14|16.94|17.14|16.94|17.14|16.94|17.13|16.93|5
1651768620000|2022-05-05 16:37:00|17.15|16.95|17.16|16.96|17.16|16.96|17.15|16.95|2
1651768630000|2022-05-05 16:37:10|17.15|16.95|17.15|16.95|17.15|16.95|17.15|16.95|1
1651768640000|2022-05-05 16:37:20|17.14|16.94|17.14|16.94|17.14|16.94|17.14|16.94|1
1651768650000|2022-05-05 16:37:30|17.15|16.95|17.14|16.94|17.15|16.95|17.14|16.94|4
1651768660000|2022-05-05 16:37:40|17.15|16.95|17.15|16.95|17.16|16.96|17.15|16.95|3
1651768670000|2022-05-05 16:37:50|17.16|16.96|17.17|16.97|17.17|16.97|17.16|16.96|6
1651768680000|2022-05-05 16:38:00|17.16|16.96|17.16|16.96|17.17|16.97|17.16|16.96|3
1651768700000|2022-05-05 16:38:20|17.15|16.95|17.15|16.95|17.16|16.96|17.15|16.95|3
1651768750000|2022-05-05 16:39:10|17.16|16.96|17.15|16.95|17.16|16.96|17.15|16.95|4
1651768760000|2022-05-05 16:39:20|17.16|16.96|17.16|16.96|17.16|16.96|17.15|16.95|5
1651768780000|2022-05-05 16:39:40|17.17|16.97|17.17|16.97|17.17|16.97|17.16|16.96|9
1651768810000|2022-05-05 16:40:10|17.16|16.96|17.16|16.96|17.16|16.96|17.16|16.96|1
1651768820000|2022-05-05 16:40:20|17.15|16.95|17.16|16.96|17.16|16.96|17.15|16.95|6
1651768830000|2022-05-05 16:40:30|17.15|16.95|17.15|16.95|17.16|16.96|17.15|16.95|13
1651768840000|2022-05-05 16:40:40|17.16|16.96|17.15|16.95|17.16|16.96|17.15|16.95|4
1651768860000|2022-05-05 16:41:00|17.14|16.94|17.14|16.94|17.15|16.95|17.14|16.94|3
1651768880000|2022-05-05 16:41:20|17.13|16.93|17.14|16.94|17.14|16.94|17.13|16.93|2
1651768900000|2022-05-05 16:41:40|17.13|16.93|17.13|16.93|17.13|16.93|17.13|16.93|1
1651768910000|2022-05-05 16:41:50|17.14|16.94|17.14|16.94|17.14|16.94|17.14|16.94|1
1651768920000|2022-05-05 16:42:00|17.15|16.95|17.15|16.95|17.15|16.95|17.14|16.94|5
1651768940000|2022-05-05 16:42:20|17.14|16.94|17.15|16.95|17.15|16.95|17.14|16.94|2
1651768950000|2022-05-05 16:42:30|17.14|16.94|17.15|16.95|17.15|16.95|17.14|16.94|2
1651768960000|2022-05-05 16:42:40|17.16|16.96|17.16|16.96|17.16|16.96|17.15|16.95|3
1651768970000|2022-05-05 16:42:50|17.17|16.97|17.17|16.97|17.17|16.97|17.16|16.96|9
1651768980000|2022-05-05 16:43:00|17.16|16.96|17.17|16.97|17.17|16.97|17.16|16.96|2
1651768990000|2022-05-05 16:43:10|17.18|16.98|17.19|16.99|17.19|16.99|17.17|16.97|6
1651769000000|2022-05-05 16:43:20|17.18|16.98|17.17|16.97|17.18|16.98|17.17|16.97|2
1651769010000|2022-05-05 16:43:30|17.18|16.98|17.18|16.98|17.18|16.98|17.18|16.98|1
1651769030000|2022-05-05 16:43:50|17.19|16.99|17.18|16.98|17.19|16.99|17.18|16.98|6
1651769040000|2022-05-05 16:44:00|17.17|16.97|17.17|16.97|17.17|16.97|17.17|16.97|1
1651769050000|2022-05-05 16:44:10|17.16|16.96|17.16|16.96|17.17|16.97|17.15|16.95|9
1651769060000|2022-05-05 16:44:20|17.17|16.97|17.17|16.97|17.17|16.97|17.17|16.97|1
1651769070000|2022-05-05 16:44:30|17.16|16.96|17.16|16.96|17.16|16.96|17.16|16.96|1
1651769080000|2022-05-05 16:44:40|17.15|16.95|17.15|16.95|17.16|16.96|17.15|16.95|7
1651769090000|2022-05-05 16:44:50|17.16|16.96|17.16|16.96|17.16|16.96|17.15|16.95|5
1651769120000|2022-05-05 16:45:20|17.17|16.97|17.17|16.97|17.17|16.97|17.17|16.97|1
1651769130000|2022-05-05 16:45:30|17.16|16.96|17.16|16.96|17.17|16.97|17.16|16.96|5
1651769140000|2022-05-05 16:45:40|17.17|16.97|17.16|16.96|17.17|16.97|17.16|16.96|4
1651769160000|2022-05-05 16:46:00|17.17|16.97|17.17|16.97|17.17|16.97|17.16|16.96|3
1651769190000|2022-05-05 16:46:30|17.18|16.98|17.18|16.98|17.18|16.98|17.17|16.97|3
1651769200000|2022-05-05 16:46:40|17.17|16.97|17.18|16.98|17.18|16.98|17.17|16.97|6
1651769210000|2022-05-05 16:46:50|17.17|16.97|17.18|16.98|17.18|16.98|17.17|16.97|2
1651769220000|2022-05-05 16:47:00|17.17|16.97|17.17|16.97|17.18|16.98|17.17|16.97|15
1651769250000|2022-05-05 16:47:30|17.16|16.96|17.16|16.96|17.17|16.97|17.16|16.96|5
1651769260000|2022-05-05 16:47:40|17.17|16.97|17.17|16.97|17.17|16.97|17.17|16.97|1
1651769270000|2022-05-05 16:47:50|17.16|16.96|17.16|16.96|17.16|16.96|17.16|16.96|1
1651769280000|2022-05-05 16:48:00|17.15|16.95|17.15|16.95|17.16|16.96|17.15|16.95|5
1651769290000|2022-05-05 16:48:10|17.16|16.96|17.17|16.97|17.17|16.97|17.16|16.96|2
1651769300000|2022-05-05 16:48:20|17.16|16.96|17.16|16.96|17.16|16.96|17.16|16.96|1
1651769310000|2022-05-05 16:48:30|17.15|16.95|17.16|16.96|17.16|16.96|17.15|16.95|6
1651769330000|2022-05-05 16:48:50|17.17|16.97|17.18|16.98|17.18|16.98|17.16|16.96|4
1651769340000|2022-05-05 16:49:00|17.19|16.99|17.19|16.99|17.19|16.99|17.19|16.99|1
1651769350000|2022-05-05 16:49:10|17.18|16.98|17.18|16.98|17.19|16.99|17.18|16.98|5
1651769360000|2022-05-05 16:49:20|17.17|16.97|17.17|16.97|17.17|16.97|17.17|16.97|1
1651769370000|2022-05-05 16:49:30|17.18|16.98|17.18|16.98|17.18|16.98|17.18|16.98|1
1651769380000|2022-05-05 16:49:40|17.19|16.99|17.18|16.98|17.19|16.99|17.18|16.98|2
1651769400000|2022-05-05 16:50:00|17.19|16.99|17.19|16.99|17.19|16.99|17.19|16.99|1
1651769410000|2022-05-05 16:50:10|17.18|16.98|17.18|16.98|17.19|16.99|17.18|16.98|3
1651769430000|2022-05-05 16:50:30|17.19|16.99|17.18|16.98|17.19|16.99|17.18|16.98|2
1651769460000|2022-05-05 16:51:00|17.19|16.99|17.19|16.99|17.19|16.99|17.18|16.98|3
1651769470000|2022-05-05 16:51:10|17.2|17|17.2|17|17.2|17|17.2|17|1
1651769480000|2022-05-05 16:51:20|17.19|16.99|17.2|17|17.2|17|17.19|16.99|2
1651769540000|2022-05-05 16:52:20|17.21|17.01|17.21|17.01|17.21|17.01|17.21|17.01|1
1651769550000|2022-05-05 16:52:30|17.2|17|17.21|17.01|17.21|17.01|17.2|17|4
1651769580000|2022-05-05 16:53:00|17.22|17.02|17.22|17.02|17.22|17.02|17.22|17.02|1
1651769590000|2022-05-05 16:53:10|17.21|17.01|17.22|17.02|17.22|17.02|17.21|17.01|4
1651769610000|2022-05-05 16:53:30|17.21|17.01|17.21|17.01|17.21|17.01|17.21|17.01|1
1651769620000|2022-05-05 16:53:40|17.2|17|17.2|17|17.21|17.01|17.2|17|3
1651769630000|2022-05-05 16:53:50|17.21|17.01|17.21|17.01|17.21|17.01|17.21|17.01|1
1651769640000|2022-05-05 16:54:00|17.2|17|17.2|17|17.21|17.01|17.2|17|7
1651769650000|2022-05-05 16:54:10|17.19|16.99|17.19|16.99|17.19|16.99|17.19|16.99|1
1651769670000|2022-05-05 16:54:30|17.2|17|17.2|17|17.2|17|17.19|16.99|3
1651769680000|2022-05-05 16:54:40|17.19|16.99|17.2|17|17.2|17|17.19|16.99|6
1651769760000|2022-05-05 16:56:00|17.19|16.99|17.2|17|17.2|17|17.19|16.99|2
1651769770000|2022-05-05 16:56:10|17.19|16.99|17.2|17|17.2|17|17.19|16.99|2
1651769780000|2022-05-05 16:56:20|17.19|16.99|17.2|17|17.2|17|17.19|16.99|8
1651769800000|2022-05-05 16:56:40|17.19|16.99|17.2|17|17.2|17|17.19|16.99|4
1651769820000|2022-05-05 16:57:00|17.21|17.01|17.21|17.01|17.21|17.01|17.2|17|7
1651769860000|2022-05-05 16:57:40|17.22|17.02|17.22|17.02|17.22|17.02|17.21|17.01|5
1651769890000|2022-05-05 16:58:10|17.21|17.01|17.21|17.01|17.22|17.02|17.21|17.01|7
1651769910000|2022-05-05 16:58:30|17.2|17|17.2|17|17.2|17|17.2|17|1
1651769920000|2022-05-05 16:58:40|17.21|17.01|17.21|17.01|17.21|17.01|17.2|17|3
1651769930000|2022-05-05 16:58:50|17.2|17|17.21|17.01|17.21|17.01|17.2|17|2
1651769940000|2022-05-05 16:59:00|17.2|17|17.2|17|17.2|17|17.2|17|1
1651769960000|2022-05-05 16:59:20|17.19|16.99|17.19|16.99|17.2|17|17.19|16.99|3
1651769970000|2022-05-05 16:59:30|17.18|16.98|17.19|16.99|17.19|16.99|17.18|16.98|10
1651770010000|2022-05-05 17:00:10|17.18|16.98|17.17|16.97|17.19|16.99|17.17|16.97|4
1651770020000|2022-05-05 17:00:20|17.18|16.98|17.17|16.97|17.18|16.98|17.17|16.97|4
1651770030000|2022-05-05 17:00:30|17.18|16.98|17.18|16.98|17.18|16.98|17.18|16.98|1
1651770040000|2022-05-05 17:00:40|17.17|16.97|17.18|16.98|17.18|16.98|17.17|16.97|2
1651770050000|2022-05-05 17:00:50|17.17|16.97|17.18|16.98|17.18|16.98|17.17|16.97|4
1651770090000|2022-05-05 17:01:30|17.17|16.97|17.18|16.98|17.18|16.98|17.17|16.97|4
1651770130000|2022-05-05 17:02:10|17.19|16.99|17.2|17|17.2|17|17.18|16.98|5
1651770140000|2022-05-05 17:02:20|17.21|17.01|17.21|17.01|17.21|17.01|17.21|17.01|1
1651770150000|2022-05-05 17:02:30|17.22|17.02|17.22|17.02|17.22|17.02|17.21|17.01|13
1651770160000|2022-05-05 17:02:40|17.21|17.01|17.23|17.03|17.23|17.03|17.21|17.01|7
1651770170000|2022-05-05 17:02:50|17.24|17.04|17.24|17.04|17.24|17.04|17.23|17.03|3
1651770200000|2022-05-05 17:03:20|17.25|17.05|17.25|17.05|17.25|17.05|17.25|17.05|1
1651770230000|2022-05-05 17:03:50|17.26|17.06|17.26|17.06|17.26|17.06|17.26|17.06|1
1651770240000|2022-05-05 17:04:00|17.25|17.05|17.25|17.05|17.26|17.06|17.25|17.05|3
1651770270000|2022-05-05 17:04:30|17.24|17.04|17.24|17.04|17.24|17.04|17.24|17.04|1
1651770300000|2022-05-05 17:05:00|17.25|17.05|17.25|17.05|17.25|17.05|17.25|17.05|1
1651770310000|2022-05-05 17:05:10|17.24|17.04|17.23|17.03|17.25|17.05|17.23|17.03|8
1651770320000|2022-05-05 17:05:20|17.24|17.04|17.23|17.03|17.24|17.04|17.23|17.03|2
1651770370000|2022-05-05 17:06:10|17.22|17.02|17.23|17.03|17.23|17.03|17.22|17.02|8
1651770400000|2022-05-05 17:06:40|17.24|17.04|17.24|17.04|17.24|17.04|17.24|17.04|1
1651770410000|2022-05-05 17:06:50|17.25|17.05|17.25|17.05|17.25|17.05|17.24|17.04|3
1651770420000|2022-05-05 17:07:00|17.24|17.04|17.25|17.05|17.25|17.05|17.24|17.04|2
1651770430000|2022-05-05 17:07:10|17.24|17.04|17.24|17.04|17.24|17.04|17.24|17.04|1
1651770460000|2022-05-05 17:07:40|17.25|17.05|17.25|17.05|17.25|17.05|17.24|17.04|3
1651770470000|2022-05-05 17:07:50|17.26|17.06|17.26|17.06|17.27|17.07|17.25|17.05|10
1651770480000|2022-05-05 17:08:00|17.27|17.07|17.27|17.07|17.27|17.07|17.26|17.06|3
1651770500000|2022-05-05 17:08:20|17.28|17.08|17.27|17.07|17.28|17.08|17.27|17.07|4
1651770510000|2022-05-05 17:08:30|17.28|17.08|17.27|17.07|17.28|17.08|17.27|17.07|6
1651770590000|2022-05-05 17:09:50|17.26|17.06|17.26|17.06|17.27|17.07|17.26|17.06|3
1651770600000|2022-05-05 17:10:00|17.25|17.05|17.25|17.05|17.26|17.06|17.25|17.05|7
1651770620000|2022-05-05 17:10:20|17.24|17.04|17.23|17.03|17.24|17.04|17.23|17.03|6
1651770630000|2022-05-05 17:10:30|17.22|17.02|17.22|17.02|17.22|17.02|17.21|17.01|3
1651770640000|2022-05-05 17:10:40|17.21|17.01|17.21|17.01|17.22|17.02|17.21|17.01|3
1651770650000|2022-05-05 17:10:50|17.22|17.02|17.22|17.02|17.22|17.02|17.22|17.02|1
1651770660000|2022-05-05 17:11:00|17.21|17.01|17.21|17.01|17.22|17.02|17.21|17.01|9
1651770670000|2022-05-05 17:11:10|17.2|17|17.21|17.01|17.21|17.01|17.2|17|4
1651770690000|2022-05-05 17:11:30|17.22|17.02|17.23|17.03|17.23|17.03|17.22|17.02|2
1651770700000|2022-05-05 17:11:40|17.22|17.02|17.22|17.02|17.22|17.02|17.22|17.02|1
1651770740000|2022-05-05 17:12:20|17.21|17.01|17.21|17.01|17.21|17.01|17.21|17.01|1
1651770750000|2022-05-05 17:12:30|17.2|17|17.21|17.01|17.21|17.01|17.2|17|4
1651770850000|2022-05-05 17:14:10|17.2|17|17.19|16.99|17.2|17|17.19|16.99|2
1651770860000|2022-05-05 17:14:20|17.2|17|17.19|16.99|17.2|17|17.19|16.99|2
1651770870000|2022-05-05 17:14:30|17.18|16.98|17.19|16.99|17.19|16.99|17.18|16.98|2
1651770880000|2022-05-05 17:14:40|17.18|16.98|17.18|16.98|17.19|16.99|17.18|16.98|3
1651770900000|2022-05-05 17:15:00|17.17|16.97|17.17|16.97|17.18|16.98|17.17|16.97|3
1651770920000|2022-05-05 17:15:20|17.18|16.98|17.17|16.97|17.18|16.98|17.17|16.97|6
1651770930000|2022-05-05 17:15:30|17.16|16.96|17.16|16.96|17.16|16.96|17.16|16.96|1
1651770940000|2022-05-05 17:15:40|17.15|16.95|17.15|16.95|17.15|16.95|17.15|16.95|1
1651770950000|2022-05-05 17:15:50|17.16|16.96|17.16|16.96|17.17|16.97|17.15|16.95|9
1651770960000|2022-05-05 17:16:00|17.17|16.97|17.15|16.95|17.17|16.97|17.15|16.95|9
1651771000000|2022-05-05 17:16:40|17.16|16.96|17.16|16.96|17.16|16.96|17.16|16.96|1
1651771020000|2022-05-05 17:17:00|17.17|16.97|17.17|16.97|17.17|16.97|17.16|16.96|5
1651771030000|2022-05-05 17:17:10|17.16|16.96|17.16|16.96|17.17|16.97|17.16|16.96|7
1651771040000|2022-05-05 17:17:20|17.17|16.97|17.17|16.97|17.17|16.97|17.17|16.97|1
1651771060000|2022-05-05 17:17:40|17.18|16.98|17.18|16.98|17.18|16.98|17.17|16.97|7
1651771070000|2022-05-05 17:17:50|17.17|16.97|17.17|16.97|17.18|16.98|17.17|16.97|5
1651771080000|2022-05-05 17:18:00|17.18|16.98|17.2|17|17.2|17|17.17|16.97|5
1651771090000|2022-05-05 17:18:10|17.21|17.01|17.2|17|17.21|17.01|17.2|17|4
1651771120000|2022-05-05 17:18:40|17.19|16.99|17.19|16.99|17.19|16.99|17.19|16.99|1
1651771150000|2022-05-05 17:19:10|17.2|17|17.2|17|17.2|17|17.2|17|1
1651771160000|2022-05-05 17:19:20|17.21|17.01|17.2|17|17.21|17.01|17.2|17|2
1651771170000|2022-05-05 17:19:30|17.19|16.99|17.19|16.99|17.19|16.99|17.19|16.99|1
1651771200000|2022-05-05 17:20:00|17.18|16.98|17.18|16.98|17.19|16.99|17.18|16.98|3
1651771210000|2022-05-05 17:20:10|17.17|16.97|17.17|16.97|17.18|16.98|17.17|16.97|5
1651771230000|2022-05-05 17:20:30|17.18|16.98|17.17|16.97|17.18|16.98|17.17|16.97|2
1651771240000|2022-05-05 17:20:40|17.18|16.98|17.16|16.96|17.18|16.98|17.16|16.96|3
1651771250000|2022-05-05 17:20:50|17.17|16.97|17.17|16.97|17.17|16.97|17.16|16.96|3
1651771280000|2022-05-05 17:21:20|17.18|16.98|17.18|16.98|17.18|16.98|17.18|16.98|1
1651771290000|2022-05-05 17:21:30|17.17|16.97|17.18|16.98|17.18|16.98|17.17|16.97|4
1651771300000|2022-05-05 17:21:40|17.17|16.97|17.17|16.97|17.18|16.98|17.17|16.97|9
1651771310000|2022-05-05 17:21:50|17.18|16.98|17.19|16.99|17.19|16.99|17.17|16.97|8
1651771340000|2022-05-05 17:22:20|17.2|17|17.2|17|17.2|17|17.2|17|1
1651771360000|2022-05-05 17:22:40|17.21|17.01|17.21|17.01|17.21|17.01|17.21|17.01|1
1651771370000|2022-05-05 17:22:50|17.22|17.02|17.22|17.02|17.22|17.02|17.21|17.01|7
1651771380000|2022-05-05 17:23:00|17.21|17.01|17.21|17.01|17.22|17.02|17.21|17.01|5
1651771390000|2022-05-05 17:23:10|17.2|17|17.2|17|17.2|17|17.2|17|1
1651771430000|2022-05-05 17:23:50|17.21|17.01|17.21|17.01|17.21|17.01|17.2|17|3
1651771460000|2022-05-05 17:24:20|17.2|17|17.2|17|17.2|17|17.2|17|1
1651771470000|2022-05-05 17:24:30|17.19|16.99|17.19|16.99|17.2|17|17.19|16.99|13
1651771480000|2022-05-05 17:24:40|17.2|17|17.19|16.99|17.2|17|17.19|16.99|6
1651771500000|2022-05-05 17:25:00|17.18|16.98|17.17|16.97|17.19|16.99|17.17|16.97|6
1651771510000|2022-05-05 17:25:10|17.18|16.98|17.18|16.98|17.18|16.98|17.18|16.98|1
1651771580000|2022-05-05 17:26:20|17.17|16.97|17.17|16.97|17.17|16.97|17.17|16.97|1
1651771610000|2022-05-05 17:26:50|17.16|16.96|17.15|16.95|17.16|16.96|17.15|16.95|2
1651771620000|2022-05-05 17:27:00|17.14|16.94|17.15|16.95|17.15|16.95|17.14|16.94|4
1651771630000|2022-05-05 17:27:10|17.14|16.94|17.15|16.95|17.15|16.95|17.14|16.94|8
1651771640000|2022-05-05 17:27:20|17.16|16.96|17.16|16.96|17.16|16.96|17.16|16.96|1
1651771660000|2022-05-05 17:27:40|17.17|16.97|17.16|16.96|17.17|16.97|17.16|16.96|2
1651771670000|2022-05-05 17:27:50|17.17|16.97|17.16|16.96|17.17|16.97|17.16|16.96|4
1651771700000|2022-05-05 17:28:20|17.17|16.97|17.17|16.97|17.17|16.97|17.16|16.96|3
1651771730000|2022-05-05 17:28:50|17.18|16.98|17.18|16.98|17.18|16.98|17.18|16.98|1
1651771740000|2022-05-05 17:29:00|17.19|16.99|17.19|16.99|17.19|16.99|17.18|16.98|3
1651771750000|2022-05-05 17:29:10|17.18|16.98|17.19|16.99|17.2|17|17.18|16.98|4
1651771760000|2022-05-05 17:29:20|17.2|17|17.2|17|17.2|17|17.2|17|1
1651771770000|2022-05-05 17:29:30|17.19|16.99|17.19|16.99|17.19|16.99|17.19|16.99|1
1651771780000|2022-05-05 17:29:40|17.2|17|17.19|16.99|17.2|17|17.19|16.99|4
1651771800000|2022-05-05 17:30:00|17.18|16.98|17.18|16.98|17.18|16.98|17.17|16.97|5
1651771810000|2022-05-05 17:30:10|17.17|16.97|17.18|16.98|17.18|16.98|17.17|16.97|6
1651771820000|2022-05-05 17:30:20|17.17|16.97|17.16|16.96|17.18|16.98|17.16|16.96|6
1651771830000|2022-05-05 17:30:30|17.15|16.95|17.15|16.95|17.15|16.95|17.15|16.95|1
1651771850000|2022-05-05 17:30:50|17.14|16.94|17.15|16.95|17.15|16.95|17.14|16.94|2
1651771860000|2022-05-05 17:31:00|17.14|16.94|17.14|16.94|17.14|16.94|17.14|16.94|1
1651771890000|2022-05-05 17:31:30|17.15|16.95|17.17|16.97|17.17|16.97|17.15|16.95|5
1651771900000|2022-05-05 17:31:40|17.16|16.96|17.16|16.96|17.17|16.97|17.16|16.96|5
1651771910000|2022-05-05 17:31:50|17.17|16.97|17.15|16.95|17.17|16.97|17.15|16.95|5
1651771920000|2022-05-05 17:32:00|17.16|16.96|17.15|16.95|17.16|16.96|17.15|16.95|6
1651771930000|2022-05-05 17:32:10|17.16|16.96|17.15|16.95|17.16|16.96|17.15|16.95|4
1651771950000|2022-05-05 17:32:30|17.16|16.96|17.16|16.96|17.16|16.96|17.15|16.95|5
1651771960000|2022-05-05 17:32:40|17.15|16.95|17.15|16.95|17.15|16.95|17.15|16.95|1
1651772020000|2022-05-05 17:33:40|17.14|16.94|17.14|16.94|17.14|16.94|17.14|16.94|1
1651772040000|2022-05-05 17:34:00|17.15|16.95|17.15|16.95|17.15|16.95|17.15|16.95|1
1651772050000|2022-05-05 17:34:10|17.16|16.96|17.16|16.96|17.16|16.96|17.16|16.96|1
1651772060000|2022-05-05 17:34:20|17.15|16.95|17.15|16.95|17.16|16.96|17.15|16.95|3
1651772100000|2022-05-05 17:35:00|17.16|16.96|17.16|16.96|17.16|16.96|17.16|16.96|1
1651772120000|2022-05-05 17:35:20|17.17|16.97|17.17|16.97|17.17|16.97|17.17|16.97|1
1651772130000|2022-05-05 17:35:30|17.16|16.96|17.16|16.96|17.16|16.96|17.16|16.96|1
1651772150000|2022-05-05 17:35:50|17.17|16.97|17.16|16.96|17.17|16.97|17.16|16.96|4
1651772160000|2022-05-05 17:36:00|17.17|16.97|17.18|16.98|17.18|16.98|17.16|16.96|4
1651772170000|2022-05-05 17:36:10|17.17|16.97|17.19|16.99|17.19|16.99|17.17|16.97|13
1651772180000|2022-05-05 17:36:20|17.18|16.98|17.19|16.99|17.19|16.99|17.18|16.98|4
1651772200000|2022-05-05 17:36:40|17.2|17|17.2|17|17.2|17|17.2|17|1
1651772220000|2022-05-05 17:37:00|17.21|17.01|17.21|17.01|17.22|17.02|17.21|17.01|3
1651772260000|2022-05-05 17:37:40|17.22|17.02|17.21|17.01|17.22|17.02|17.21|17.01|4
1651772290000|2022-05-05 17:38:10|17.2|17|17.18|16.98|17.2|17|17.18|16.98|5
1651772320000|2022-05-05 17:38:40|17.17|16.97|17.17|16.97|17.17|16.97|17.17|16.97|1
1651772340000|2022-05-05 17:39:00|17.16|16.96|17.15|16.95|17.16|16.96|17.15|16.95|4
1651772350000|2022-05-05 17:39:10|17.16|16.96|17.16|16.96|17.16|16.96|17.16|16.96|1
1651772360000|2022-05-05 17:39:20|17.15|16.95|17.15|16.95|17.15|16.95|17.15|16.95|1
1651772370000|2022-05-05 17:39:30|17.16|16.96|17.16|16.96|17.16|16.96|17.15|16.95|9
1651772390000|2022-05-05 17:39:50|17.17|16.97|17.17|16.97|17.17|16.97|17.17|16.97|1
1651772400000|2022-05-05 17:40:00|17.16|16.96|17.16|16.96|17.17|16.97|17.16|16.96|3
1651772420000|2022-05-05 17:40:20|17.15|16.95|17.16|16.96|17.16|16.96|17.15|16.95|6
1651772450000|2022-05-05 17:40:50|17.17|16.97|17.17|16.97|17.17|16.97|17.17|16.97|1
1651772460000|2022-05-05 17:41:00|17.18|16.98|17.18|16.98|17.18|16.98|17.17|16.97|5
1651772470000|2022-05-05 17:41:10|17.17|16.97|17.18|16.98|17.18|16.98|17.17|16.97|2
1651772480000|2022-05-05 17:41:20|17.19|16.99|17.19|16.99|17.19|16.99|17.19|16.99|1
1651772490000|2022-05-05 17:41:30|17.18|16.98|17.19|16.99|17.19|16.99|17.18|16.98|4
1651772500000|2022-05-05 17:41:40|17.2|17|17.2|17|17.2|17|17.19|16.99|3
1651772510000|2022-05-05 17:41:50|17.19|16.99|17.2|17|17.2|17|17.19|16.99|8
1651772520000|2022-05-05 17:42:00|17.19|16.99|17.19|16.99|17.2|17|17.19|16.99|7
1651772530000|2022-05-05 17:42:10|17.18|16.98|17.18|16.98|17.18|16.98|17.18|16.98|1
1651772570000|2022-05-05 17:42:50|17.19|16.99|17.19|16.99|17.19|16.99|17.19|16.99|1
1651772580000|2022-05-05 17:43:00|17.2|17|17.2|17|17.2|17|17.2|17|1
1651772610000|2022-05-05 17:43:30|17.19|16.99|17.19|16.99|17.19|16.99|17.19|16.99|1
1651772640000|2022-05-05 17:44:00|17.18|16.98|17.18|16.98|17.19|16.99|17.18|16.98|3
1651772650000|2022-05-05 17:44:10|17.19|16.99|17.19|16.99|17.19|16.99|17.18|16.98|9
1651772680000|2022-05-05 17:44:40|17.18|16.98|17.18|16.98|17.18|16.98|17.18|16.98|1
1651772700000|2022-05-05 17:45:00|17.17|16.97|17.16|16.96|17.18|16.98|17.16|16.96|4
1651772710000|2022-05-05 17:45:10|17.15|16.95|17.16|16.96|17.16|16.96|17.14|16.94|8
1651772760000|2022-05-05 17:46:00|17.15|16.95|17.15|16.95|17.15|16.95|17.15|16.95|1
1651772770000|2022-05-05 17:46:10|17.14|16.94|17.15|16.95|17.15|16.95|17.14|16.94|2
1651772780000|2022-05-05 17:46:20|17.14|16.94|17.14|16.94|17.15|16.95|17.14|16.94|3
1651772790000|2022-05-05 17:46:30|17.15|16.95|17.15|16.95|17.15|16.95|17.15|16.95|1
1651772810000|2022-05-05 17:46:50|17.14|16.94|17.14|16.94|17.14|16.94|17.14|16.94|1
1651772870000|2022-05-05 17:47:50|17.13|16.93|17.13|16.93|17.13|16.93|17.13|16.93|1
1651772880000|2022-05-05 17:48:00|17.12|16.92|17.12|16.92|17.12|16.92|17.12|16.92|1
1651772900000|2022-05-05 17:48:20|17.13|16.93|17.12|16.92|17.13|16.93|17.12|16.92|2
1651772960000|2022-05-05 17:49:20|17.11|16.91|17.11|16.91|17.12|16.92|17.11|16.91|7
1651772970000|2022-05-05 17:49:30|17.12|16.92|17.12|16.92|17.12|16.92|17.11|16.91|5
1651773000000|2022-05-05 17:50:00|17.11|16.91|17.11|16.91|17.12|16.92|17.11|16.91|3
1651773020000|2022-05-05 17:50:20|17.1|16.9|17.09|16.89|17.1|16.9|17.09|16.89|4
1651773030000|2022-05-05 17:50:30|17.1|16.9|17.1|16.9|17.1|16.9|17.09|16.89|3
1651773040000|2022-05-05 17:50:40|17.11|16.91|17.11|16.91|17.11|16.91|17.11|16.91|1
1651773050000|2022-05-05 17:50:50|17.12|16.92|17.11|16.91|17.12|16.92|17.11|16.91|4
1651773060000|2022-05-05 17:51:00|17.12|16.92|17.11|16.91|17.12|16.92|17.11|16.91|2
1651773070000|2022-05-05 17:51:10|17.12|16.92|17.11|16.91|17.12|16.92|17.11|16.91|2
1651773090000|2022-05-05 17:51:30|17.12|16.92|17.11|16.91|17.12|16.92|17.11|16.91|10
1651773110000|2022-05-05 17:51:50|17.12|16.92|17.11|16.91|17.12|16.92|17.11|16.91|6
1651773120000|2022-05-05 17:52:00|17.12|16.92|17.11|16.91|17.12|16.92|17.11|16.91|2
1651773130000|2022-05-05 17:52:10|17.12|16.92|17.12|16.92|17.12|16.92|17.11|16.91|5
1651773140000|2022-05-05 17:52:20|17.11|16.91|17.11|16.91|17.11|16.91|17.11|16.91|1
1651773150000|2022-05-05 17:52:30|17.12|16.92|17.13|16.93|17.13|16.93|17.12|16.92|4
1651773170000|2022-05-05 17:52:50|17.12|16.92|17.13|16.93|17.13|16.93|17.12|16.92|2
1651773210000|2022-05-05 17:53:30|17.14|16.94|17.14|16.94|17.14|16.94|17.13|16.93|3
1651773220000|2022-05-05 17:53:40|17.13|16.93|17.13|16.93|17.14|16.94|17.13|16.93|3
1651773230000|2022-05-05 17:53:50|17.14|16.94|17.13|16.93|17.14|16.94|17.13|16.93|8
1651773240000|2022-05-05 17:54:00|17.14|16.94|17.13|16.93|17.14|16.94|17.13|16.93|8
1651773250000|2022-05-05 17:54:10|17.12|16.92|17.12|16.92|17.13|16.93|17.12|16.92|3
1651773260000|2022-05-05 17:54:20|17.13|16.93|17.12|16.92|17.13|16.93|17.12|16.92|8
1651773270000|2022-05-05 17:54:30|17.13|16.93|17.12|16.92|17.13|16.93|17.12|16.92|2
1651773280000|2022-05-05 17:54:40|17.13|16.93|17.12|16.92|17.13|16.93|17.12|16.92|8
1651773290000|2022-05-05 17:54:50|17.13|16.93|17.13|16.93|17.14|16.94|17.12|16.92|5
1651773330000|2022-05-05 17:55:30|17.14|16.94|17.13|16.93|17.14|16.94|17.13|16.93|2
1651773340000|2022-05-05 17:55:40|17.14|16.94|17.13|16.93|17.14|16.94|17.13|16.93|4
1651773350000|2022-05-05 17:55:50|17.12|16.92|17.12|16.92|17.12|16.92|17.11|16.91|5
1651773360000|2022-05-05 17:56:00|17.13|16.93|17.12|16.92|17.13|16.93|17.12|16.92|4
1651773370000|2022-05-05 17:56:10|17.13|16.93|17.13|16.93|17.13|16.93|17.13|16.93|1
1651773380000|2022-05-05 17:56:20|17.14|16.94|17.13|16.93|17.14|16.94|17.13|16.93|4
1651773390000|2022-05-05 17:56:30|17.12|16.92|17.12|16.92|17.12|16.92|17.12|16.92|1
1651773410000|2022-05-05 17:56:50|17.11|16.91|17.12|16.92|17.12|16.92|17.1|16.9|14
1651773420000|2022-05-05 17:57:00|17.11|16.91|17.12|16.92|17.13|16.93|17.1|16.9|6
1651773430000|2022-05-05 17:57:10|17.13|16.93|17.12|16.92|17.13|16.93|17.12|16.92|4
1651773440000|2022-05-05 17:57:20|17.11|16.91|17.12|16.92|17.12|16.92|17.11|16.91|2
1651773450000|2022-05-05 17:57:30|17.13|16.93|17.12|16.92|17.13|16.93|17.12|16.92|2
1651773460000|2022-05-05 17:57:40|17.13|16.93|17.12|16.92|17.13|16.93|17.12|16.92|4
1651773470000|2022-05-05 17:57:50|17.13|16.93|17.13|16.93|17.13|16.93|17.12|16.92|3
1651773480000|2022-05-05 17:58:00|17.12|16.92|17.13|16.93|17.13|16.93|17.12|16.92|4
1651773490000|2022-05-05 17:58:10|17.12|16.92|17.12|16.92|17.12|16.92|17.12|16.92|1
1651773500000|2022-05-05 17:58:20|17.11|16.91|17.11|16.91|17.11|16.91|17.11|16.91|1
1651773510000|2022-05-05 17:58:30|17.12|16.92|17.11|16.91|17.12|16.92|17.11|16.91|4
1651773520000|2022-05-05 17:58:40|17.1|16.9|17.1|16.9|17.11|16.91|17.1|16.9|3
1651773530000|2022-05-05 17:58:50|17.11|16.91|17.11|16.91|17.11|16.91|17.11|16.91|1
1651773540000|2022-05-05 17:59:00|17.12|16.92|17.11|16.91|17.12|16.92|17.11|16.91|2
1651773550000|2022-05-05 17:59:10|17.1|16.9|17.11|16.91|17.11|16.91|17.1|16.9|4
1651773560000|2022-05-05 17:59:20|17.12|16.92|17.11|16.91|17.12|16.92|17.11|16.91|4
1651773570000|2022-05-05 17:59:30|17.12|16.92|17.12|16.92|17.12|16.92|17.11|16.91|5
1651773580000|2022-05-05 17:59:40|17.11|16.91|17.11|16.91|17.12|16.92|17.11|16.91|3
1651773600000|2022-05-05 18:00:00|17.1|16.9|17.1|16.9|17.11|16.91|17.1|16.9|5
1651773610000|2022-05-05 18:00:10|17.11|16.91|17.11|16.91|17.11|16.91|17.1|16.9|3
1651773630000|2022-05-05 18:00:30|17.1|16.9|17.1|16.9|17.1|16.9|17.1|16.9|1
1651773640000|2022-05-05 18:00:40|17.11|16.91|17.1|16.9|17.11|16.91|17.1|16.9|2
1651773650000|2022-05-05 18:00:50|17.11|16.91|17.11|16.91|17.11|16.91|17.1|16.9|11
1651773660000|2022-05-05 18:01:00|17.1|16.9|17.11|16.91|17.11|16.91|17.1|16.9|6
1651773680000|2022-05-05 18:01:20|17.1|16.9|17.1|16.9|17.11|16.91|17.1|16.9|3
1651773690000|2022-05-05 18:01:30|17.11|16.91|17.11|16.91|17.11|16.91|17.1|16.9|7
1651773700000|2022-05-05 18:01:40|17.1|16.9|17.11|16.91|17.11|16.91|17.1|16.9|4
1651773710000|2022-05-05 18:01:50|17.1|16.9|17.11|16.91|17.11|16.91|17.1|16.9|4
1651773730000|2022-05-05 18:02:10|17.1|16.9|17.11|16.91|17.11|16.91|17.1|16.9|2
1651773740000|2022-05-05 18:02:20|17.1|16.9|17.1|16.9|17.1|16.9|17.1|16.9|1
1651773790000|2022-05-05 18:03:10|17.09|16.89|17.1|16.9|17.1|16.9|17.09|16.89|2
1651773820000|2022-05-05 18:03:40|17.09|16.89|17.09|16.89|17.09|16.89|17.09|16.89|1
1651773830000|2022-05-05 18:03:50|17.1|16.9|17.1|16.9|17.1|16.9|17.1|16.9|1
1651773840000|2022-05-05 18:04:00|17.11|16.91|17.12|16.92|17.12|16.92|17.11|16.91|4
1651773860000|2022-05-05 18:04:20|17.11|16.91|17.12|16.92|17.12|16.92|17.11|16.91|2
1651773870000|2022-05-05 18:04:30|17.11|16.91|17.11|16.91|17.12|16.92|17.11|16.91|3
1651773880000|2022-05-05 18:04:40|17.12|16.92|17.11|16.91|17.12|16.92|17.11|16.91|4
1651773910000|2022-05-05 18:05:10|17.1|16.9|17.1|16.9|17.11|16.91|17.1|16.9|3
1651773920000|2022-05-05 18:05:20|17.11|16.91|17.1|16.9|17.11|16.91|17.09|16.89|12
1651773930000|2022-05-05 18:05:30|17.09|16.89|17.1|16.9|17.1|16.9|17.09|16.89|8
1651773940000|2022-05-05 18:05:40|17.09|16.89|17.09|16.89|17.1|16.9|17.09|16.89|3
1651773950000|2022-05-05 18:05:50|17.1|16.9|17.1|16.9|17.1|16.9|17.09|16.89|5
1651773960000|2022-05-05 18:06:00|17.09|16.89|17.1|16.9|17.1|16.9|17.09|16.89|2
1651773980000|2022-05-05 18:06:20|17.09|16.89|17.09|16.89|17.1|16.9|17.09|16.89|3
1651773990000|2022-05-05 18:06:30|17.1|16.9|17.1|16.9|17.1|16.9|17.1|16.9|1
1651774010000|2022-05-05 18:06:50|17.11|16.91|17.11|16.91|17.11|16.91|17.11|16.91|1
1651774020000|2022-05-05 18:07:00|17.12|16.92|17.12|16.92|17.12|16.92|17.11|16.91|3
1651774030000|2022-05-05 18:07:10|17.11|16.91|17.11|16.91|17.11|16.91|17.11|16.91|1
1651774040000|2022-05-05 18:07:20|17.12|16.92|17.12|16.92|17.12|16.92|17.12|16.92|1
1651774050000|2022-05-05 18:07:30|17.11|16.91|17.12|16.92|17.12|16.92|17.11|16.91|8
1651774060000|2022-05-05 18:07:40|17.13|16.93|17.15|16.95|17.15|16.95|17.13|16.93|5
1651774070000|2022-05-05 18:07:50|17.14|16.94|17.13|16.93|17.14|16.94|17.13|16.93|2
1651774080000|2022-05-05 18:08:00|17.14|16.94|17.14|16.94|17.14|16.94|17.13|16.93|5
1651774090000|2022-05-05 18:08:10|17.15|16.95|17.15|16.95|17.15|16.95|17.14|16.94|17
1651774100000|2022-05-05 18:08:20|17.16|16.96|17.16|16.96|17.16|16.96|17.16|16.96|1
1651774110000|2022-05-05 18:08:30|17.17|16.97|17.17|16.97|17.17|16.97|17.16|16.96|3
1651774130000|2022-05-05 18:08:50|17.16|16.96|17.16|16.96|17.16|16.96|17.16|16.96|1
1651774140000|2022-05-05 18:09:00|17.17|16.97|17.16|16.96|17.17|16.97|17.16|16.96|2
1651774150000|2022-05-05 18:09:10|17.15|16.95|17.15|16.95|17.15|16.95|17.15|16.95|1
1651774160000|2022-05-05 18:09:20|17.16|16.96|17.15|16.95|17.16|16.96|17.15|16.95|6
1651774170000|2022-05-05 18:09:30|17.16|16.96|17.15|16.95|17.16|16.96|17.15|16.95|2
1651774180000|2022-05-05 18:09:40|17.16|16.96|17.15|16.95|17.16|16.96|17.15|16.95|2
1651774220000|2022-05-05 18:10:20|17.14|16.94|17.14|16.94|17.15|16.95|17.14|16.94|11
1651774230000|2022-05-05 18:10:30|17.15|16.95|17.14|16.94|17.15|16.95|17.14|16.94|6
1651774240000|2022-05-05 18:10:40|17.13|16.93|17.13|16.93|17.13|16.93|17.13|16.93|1
1651774250000|2022-05-05 18:10:50|17.12|16.92|17.12|16.92|17.13|16.93|17.12|16.92|3
1651774260000|2022-05-05 18:11:00|17.13|16.93|17.11|16.91|17.13|16.93|17.11|16.91|3
1651774270000|2022-05-05 18:11:10|17.1|16.9|17.11|16.91|17.11|16.91|17.1|16.9|8
1651774280000|2022-05-05 18:11:20|17.1|16.9|17.1|16.9|17.11|16.91|17.1|16.9|3
1651774290000|2022-05-05 18:11:30|17.09|16.89|17.08|16.88|17.09|16.89|17.08|16.88|4
1651774300000|2022-05-05 18:11:40|17.07|16.87|17.07|16.87|17.07|16.87|17.06|16.86|3
1651774310000|2022-05-05 18:11:50|17.06|16.86|17.05|16.85|17.07|16.87|17.05|16.85|6
1651774320000|2022-05-05 18:12:00|17.04|16.84|17.04|16.84|17.04|16.84|17.03|16.83|7
1651774330000|2022-05-05 18:12:10|17.03|16.83|17.03|16.83|17.04|16.84|17.03|16.83|3
1651774350000|2022-05-05 18:12:30|17.02|16.82|17.01|16.81|17.02|16.82|17.01|16.81|2
1651774360000|2022-05-05 18:12:40|17.02|16.82|17.02|16.82|17.02|16.82|17.01|16.81|5
1651774370000|2022-05-05 18:12:50|17.01|16.81|17.01|16.81|17.01|16.81|17.01|16.81|1
1651774390000|2022-05-05 18:13:10|17|16.8|17.02|16.82|17.02|16.82|17|16.8|3
1651774400000|2022-05-05 18:13:20|17.01|16.81|17.01|16.81|17.01|16.81|17.01|16.81|1
1651774420000|2022-05-05 18:13:40|17.02|16.82|17.02|16.82|17.02|16.82|17.02|16.82|1
1651774440000|2022-05-05 18:14:00|17.01|16.81|17.01|16.81|17.02|16.82|17.01|16.81|3
1651774450000|2022-05-05 18:14:10|17.02|16.82|17.02|16.82|17.02|16.82|17.02|16.82|1
1651774460000|2022-05-05 18:14:20|17.03|16.83|17.03|16.83|17.03|16.83|17.02|16.82|3
1651774480000|2022-05-05 18:14:40|17.04|16.84|17.05|16.85|17.05|16.85|17.03|16.83|6
1651774500000|2022-05-05 18:15:00|17.04|16.84|17.05|16.85|17.05|16.85|17.04|16.84|2
1651774510000|2022-05-05 18:15:10|17.06|16.86|17.06|16.86|17.06|16.86|17.05|16.85|3
1651774520000|2022-05-05 18:15:20|17.07|16.87|17.08|16.88|17.08|16.88|17.07|16.87|2
1651774530000|2022-05-05 18:15:30|17.07|16.87|17.07|16.87|17.07|16.87|17.07|16.87|1
1651774560000|2022-05-05 18:16:00|17.08|16.88|17.08|16.88|17.08|16.88|17.08|16.88|1
1651774580000|2022-05-05 18:16:20|17.07|16.87|17.08|16.88|17.08|16.88|17.07|16.87|4
1651774590000|2022-05-05 18:16:30|17.07|16.87|17.07|16.87|17.08|16.88|17.07|16.87|3
1651774600000|2022-05-05 18:16:40|17.06|16.86|17.07|16.87|17.07|16.87|17.06|16.86|6
1651774630000|2022-05-05 18:17:10|17.06|16.86|17.06|16.86|17.06|16.86|17.06|16.86|1
1651774660000|2022-05-05 18:17:40|17.07|16.87|17.07|16.87|17.07|16.87|17.06|16.86|5
1651774680000|2022-05-05 18:18:00|17.08|16.88|17.08|16.88|17.08|16.88|17.08|16.88|1
1651774690000|2022-05-05 18:18:10|17.09|16.89|17.09|16.89|17.09|16.89|17.08|16.88|3
1651774700000|2022-05-05 18:18:20|17.08|16.88|17.08|16.88|17.08|16.88|17.08|16.88|1
1651774710000|2022-05-05 18:18:30|17.09|16.89|17.09|16.89|17.09|16.89|17.09|16.89|1
1651774720000|2022-05-05 18:18:40|17.1|16.9|17.11|16.91|17.11|16.91|17.1|16.9|4
1651774730000|2022-05-05 18:18:50|17.12|16.92|17.12|16.92|17.13|16.93|17.12|16.92|9
1651774750000|2022-05-05 18:19:10|17.13|16.93|17.13|16.93|17.13|16.93|17.13|16.93|1
1651774760000|2022-05-05 18:19:20|17.14|16.94|17.14|16.94|17.14|16.94|17.13|16.93|9
1651774770000|2022-05-05 18:19:30|17.13|16.93|17.13|16.93|17.14|16.94|17.13|16.93|5
1651774780000|2022-05-05 18:19:40|17.14|16.94|17.13|16.93|17.14|16.94|17.13|16.93|4
1651774790000|2022-05-05 18:19:50|17.14|16.94|17.14|16.94|17.14|16.94|17.14|16.94|1
1651774800000|2022-05-05 18:20:00|17.13|16.93|17.13|16.93|17.14|16.94|17.13|16.93|3
1651774830000|2022-05-05 18:20:30|17.14|16.94|17.14|16.94|17.14|16.94|17.14|16.94|1
1651774840000|2022-05-05 18:20:40|17.13|16.93|17.13|16.93|17.13|16.93|17.13|16.93|1
1651774860000|2022-05-05 18:21:00|17.12|16.92|17.11|16.91|17.12|16.92|17.11|16.91|10
1651774880000|2022-05-05 18:21:20|17.1|16.9|17.11|16.91|17.11|16.91|17.1|16.9|4
1651774890000|2022-05-05 18:21:30|17.12|16.92|17.12|16.92|17.12|16.92|17.12|16.92|1
1651774910000|2022-05-05 18:21:50|17.11|16.91|17.12|16.92|17.12|16.92|17.11|16.91|4
1651774920000|2022-05-05 18:22:00|17.11|16.91|17.12|16.92|17.12|16.92|17.11|16.91|6
1651774930000|2022-05-05 18:22:10|17.11|16.91|17.11|16.91|17.11|16.91|17.11|16.91|1
1651774940000|2022-05-05 18:22:20|17.1|16.9|17.09|16.89|17.1|16.9|17.09|16.89|2
1651774960000|2022-05-05 18:22:40|17.08|16.88|17.08|16.88|17.09|16.89|17.08|16.88|3
1651774970000|2022-05-05 18:22:50|17.09|16.89|17.08|16.88|17.09|16.89|17.08|16.88|2
1651774980000|2022-05-05 18:23:00|17.07|16.87|17.06|16.86|17.07|16.87|17.06|16.86|4
1651774990000|2022-05-05 18:23:10|17.07|16.87|17.04|16.84|17.07|16.87|17.04|16.84|10
1651775000000|2022-05-05 18:23:20|17.05|16.85|17.04|16.84|17.05|16.85|17.04|16.84|2
1651775010000|2022-05-05 18:23:30|17.03|16.83|17.03|16.83|17.03|16.83|17.02|16.82|3
1651775020000|2022-05-05 18:23:40|17.02|16.82|17.02|16.82|17.03|16.83|17.02|16.82|5
1651775040000|2022-05-05 18:24:00|17.03|16.83|17.02|16.82|17.03|16.83|17.02|16.82|4
1651775050000|2022-05-05 18:24:10|17.01|16.81|17|16.8|17.01|16.81|17|16.8|2
1651775060000|2022-05-05 18:24:20|16.99|16.79|16.95|16.75|16.99|16.79|16.95|16.75|6
1651775070000|2022-05-05 18:24:30|16.96|16.76|16.92|16.72|16.96|16.76|16.92|16.72|10
1651775080000|2022-05-05 18:24:40|16.91|16.71|16.89|16.69|16.92|16.72|16.88|16.68|8
1651775090000|2022-05-05 18:24:50|16.9|16.7|16.89|16.69|16.9|16.7|16.86|16.66|7
1651775100000|2022-05-05 18:25:00|16.9|16.7|16.88|16.68|16.9|16.7|16.88|16.68|11
1651775110000|2022-05-05 18:25:10|16.87|16.67|16.89|16.69|16.89|16.69|16.87|16.67|7
1651775120000|2022-05-05 18:25:20|16.9|16.7|16.9|16.7|16.9|16.7|16.88|16.68|9
1651775130000|2022-05-05 18:25:30|16.89|16.69|16.89|16.69|16.9|16.7|16.88|16.68|17
1651775140000|2022-05-05 18:25:40|16.9|16.7|16.93|16.73|16.93|16.73|16.89|16.69|14
1651775150000|2022-05-05 18:25:50|16.94|16.74|16.92|16.72|16.94|16.74|16.92|16.72|13
1651775170000|2022-05-05 18:26:10|16.93|16.73|16.92|16.72|16.93|16.73|16.92|16.72|4
1651775180000|2022-05-05 18:26:20|16.93|16.73|16.91|16.71|16.94|16.74|16.91|16.71|7
1651775190000|2022-05-05 18:26:30|16.92|16.72|16.92|16.72|16.93|16.73|16.91|16.71|5
1651775200000|2022-05-05 18:26:40|16.93|16.73|16.92|16.72|16.93|16.73|16.91|16.71|18
1651775210000|2022-05-05 18:26:50|16.91|16.71|16.89|16.69|16.91|16.71|16.89|16.69|9
1651775220000|2022-05-05 18:27:00|16.88|16.68|16.89|16.69|16.9|16.7|16.88|16.68|6
1651775230000|2022-05-05 18:27:10|16.88|16.68|16.89|16.69|16.89|16.69|16.88|16.68|2
1651775240000|2022-05-05 18:27:20|16.9|16.7|16.92|16.72|16.92|16.72|16.9|16.7|5
1651775250000|2022-05-05 18:27:30|16.93|16.73|16.94|16.74|16.94|16.74|16.93|16.73|2
1651775260000|2022-05-05 18:27:40|16.93|16.73|16.93|16.73|16.93|16.73|16.92|16.72|3
1651775270000|2022-05-05 18:27:50|16.94|16.74|16.94|16.74|16.95|16.75|16.94|16.74|3
1651775280000|2022-05-05 18:28:00|16.93|16.73|16.91|16.71|16.94|16.74|16.91|16.71|7
1651775290000|2022-05-05 18:28:10|16.92|16.72|16.92|16.72|16.93|16.73|16.92|16.72|3
1651775300000|2022-05-05 18:28:20|16.93|16.73|16.92|16.72|16.93|16.73|16.92|16.72|2
1651775310000|2022-05-05 18:28:30|16.93|16.73|16.93|16.73|16.93|16.73|16.92|16.72|3
1651775320000|2022-05-05 18:28:40|16.92|16.72|16.92|16.72|16.92|16.72|16.92|16.72|1
1651775330000|2022-05-05 18:28:50|16.91|16.71|16.91|16.71|16.92|16.72|16.9|16.7|5
1651775340000|2022-05-05 18:29:00|16.9|16.7|16.92|16.72|16.92|16.72|16.9|16.7|3
1651775370000|2022-05-05 18:29:30|16.91|16.71|16.9|16.7|16.91|16.71|16.9|16.7|2
1651775380000|2022-05-05 18:29:40|16.91|16.71|16.9|16.7|16.91|16.71|16.9|16.7|2
1651775390000|2022-05-05 18:29:50|16.91|16.71|16.9|16.7|16.91|16.71|16.89|16.69|8
1651775400000|2022-05-05 18:30:00|16.91|16.71|16.92|16.72|16.92|16.72|16.91|16.71|4
1651775410000|2022-05-05 18:30:10|16.91|16.71|16.91|16.71|16.92|16.72|16.9|16.7|5
1651775420000|2022-05-05 18:30:20|16.92|16.72|16.92|16.72|16.92|16.72|16.92|16.72|1
1651775430000|2022-05-05 18:30:30|16.91|16.71|16.91|16.71|16.92|16.72|16.91|16.71|7
1651775450000|2022-05-05 18:30:50|16.92|16.72|16.91|16.71|16.92|16.72|16.91|16.71|4
1651775460000|2022-05-05 18:31:00|16.9|16.7|16.91|16.71|16.91|16.71|16.9|16.7|6
1651775470000|2022-05-05 18:31:10|16.92|16.72|16.92|16.72|16.92|16.72|16.92|16.72|1
1651775500000|2022-05-05 18:31:40|16.93|16.73|16.93|16.73|16.93|16.73|16.93|16.73|1
1651775520000|2022-05-05 18:32:00|16.94|16.74|16.94|16.74|16.94|16.74|16.93|16.73|3
1651775530000|2022-05-05 18:32:10|16.93|16.73|16.94|16.74|16.94|16.74|16.93|16.73|6
1651775540000|2022-05-05 18:32:20|16.95|16.75|16.94|16.74|16.95|16.75|16.94|16.74|2
1651775550000|2022-05-05 18:32:30|16.95|16.75|16.95|16.75|16.95|16.75|16.95|16.75|1
1651775560000|2022-05-05 18:32:40|16.94|16.74|16.95|16.75|16.95|16.75|16.94|16.74|2
1651775570000|2022-05-05 18:32:50|16.94|16.74|16.94|16.74|16.95|16.75|16.94|16.74|7
1651775580000|2022-05-05 18:33:00|16.93|16.73|16.94|16.74|16.94|16.74|16.93|16.73|4
1651775590000|2022-05-05 18:33:10|16.93|16.73|16.93|16.73|16.93|16.73|16.93|16.73|1
1651775600000|2022-05-05 18:33:20|16.92|16.72|16.92|16.72|16.92|16.72|16.91|16.71|3
1651775610000|2022-05-05 18:33:30|16.91|16.71|16.93|16.73|16.93|16.73|16.91|16.71|9
1651775620000|2022-05-05 18:33:40|16.92|16.72|16.92|16.72|16.93|16.73|16.92|16.72|3
1651775640000|2022-05-05 18:34:00|16.93|16.73|16.93|16.73|16.93|16.73|16.92|16.72|3
1651775650000|2022-05-05 18:34:10|16.92|16.72|16.93|16.73|16.93|16.73|16.92|16.72|2
1651775660000|2022-05-05 18:34:20|16.92|16.72|16.92|16.72|16.93|16.73|16.92|16.72|3
1651775680000|2022-05-05 18:34:40|16.93|16.73|16.93|16.73|16.93|16.73|16.93|16.73|1
1651775690000|2022-05-05 18:34:50|16.92|16.72|16.92|16.72|16.92|16.72|16.92|16.72|1
1651775710000|2022-05-05 18:35:10|16.93|16.73|16.94|16.74|16.94|16.74|16.92|16.72|6
1651775720000|2022-05-05 18:35:20|16.93|16.73|16.94|16.74|16.94|16.74|16.93|16.73|2
1651775730000|2022-05-05 18:35:30|16.93|16.73|16.96|16.76|16.97|16.77|16.93|16.73|11
1651775740000|2022-05-05 18:35:40|16.95|16.75|16.96|16.76|16.96|16.76|16.95|16.75|12
1651775770000|2022-05-05 18:36:10|16.97|16.77|16.97|16.77|16.97|16.77|16.96|16.76|3
1651775780000|2022-05-05 18:36:20|16.98|16.78|16.98|16.78|16.98|16.78|16.97|16.77|3
1651775820000|2022-05-05 18:37:00|16.99|16.79|16.99|16.79|16.99|16.79|16.98|16.78|3
1651775830000|2022-05-05 18:37:10|16.98|16.78|16.97|16.77|16.98|16.78|16.97|16.77|2
1651775840000|2022-05-05 18:37:20|16.98|16.78|16.98|16.78|16.99|16.79|16.97|16.77|11
1651775850000|2022-05-05 18:37:30|16.99|16.79|16.99|16.79|16.99|16.79|16.98|16.78|5
1651775860000|2022-05-05 18:37:40|16.98|16.78|16.98|16.78|16.98|16.78|16.98|16.78|1
1651775890000|2022-05-05 18:38:10|16.97|16.77|16.98|16.78|16.98|16.78|16.97|16.77|6
1651775900000|2022-05-05 18:38:20|16.99|16.79|16.99|16.79|16.99|16.79|16.99|16.79|1
1651775910000|2022-05-05 18:38:30|16.98|16.78|16.97|16.77|16.99|16.79|16.97|16.77|4
1651775920000|2022-05-05 18:38:40|16.98|16.78|17.01|16.81|17.01|16.81|16.98|16.78|8
1651775940000|2022-05-05 18:39:00|17.02|16.82|17.01|16.81|17.02|16.82|17.01|16.81|8
1651775950000|2022-05-05 18:39:10|17|16.8|16.99|16.79|17|16.8|16.99|16.79|2
1651775960000|2022-05-05 18:39:20|16.98|16.78|16.98|16.78|16.99|16.79|16.98|16.78|3
1651775970000|2022-05-05 18:39:30|16.97|16.77|16.98|16.78|16.98|16.78|16.97|16.77|4
1651775980000|2022-05-05 18:39:40|16.97|16.77|16.98|16.78|16.98|16.78|16.97|16.77|4
1651775990000|2022-05-05 18:39:50|16.99|16.79|16.99|16.79|16.99|16.79|16.99|16.79|1
1651776000000|2022-05-05 18:40:00|16.98|16.78|16.97|16.77|16.99|16.79|16.97|16.77|10
1651776020000|2022-05-05 18:40:20|16.96|16.76|16.97|16.77|16.97|16.77|16.96|16.76|4
1651776060000|2022-05-05 18:41:00|16.96|16.76|16.97|16.77|16.97|16.77|16.96|16.76|4
1651776070000|2022-05-05 18:41:10|16.98|16.78|16.98|16.78|16.99|16.79|16.98|16.78|3
1651776090000|2022-05-05 18:41:30|16.97|16.77|16.97|16.77|16.98|16.78|16.97|16.77|7
1651776210000|2022-05-05 18:43:30|16.98|16.78|16.98|16.78|16.98|16.78|16.98|16.78|1
1651776220000|2022-05-05 18:43:40|16.97|16.77|16.98|16.78|16.99|16.79|16.97|16.77|10
1651776230000|2022-05-05 18:43:50|16.99|16.79|16.98|16.78|16.99|16.79|16.98|16.78|8
1651776240000|2022-05-05 18:44:00|16.99|16.79|16.99|16.79|16.99|16.79|16.99|16.79|1
1651776260000|2022-05-05 18:44:20|16.98|16.78|16.98|16.78|16.98|16.78|16.98|16.78|1
1651776290000|2022-05-05 18:44:50|16.97|16.77|16.97|16.77|16.97|16.77|16.97|16.77|1
1651776300000|2022-05-05 18:45:00|16.98|16.78|16.98|16.78|16.98|16.78|16.98|16.78|1
1651776310000|2022-05-05 18:45:10|16.99|16.79|16.99|16.79|16.99|16.79|16.99|16.79|1
1651776340000|2022-05-05 18:45:40|17|16.8|17|16.8|17|16.8|16.99|16.79|3
1651776350000|2022-05-05 18:45:50|17.01|16.81|17.02|16.82|17.02|16.82|17|16.8|6
1651776360000|2022-05-05 18:46:00|17.01|16.81|17.02|16.82|17.03|16.83|17|16.8|11
1651776370000|2022-05-05 18:46:10|17.03|16.83|17.03|16.83|17.03|16.83|17.02|16.82|3
1651776380000|2022-05-05 18:46:20|17.04|16.84|17.03|16.83|17.04|16.84|17.03|16.83|2
1651776390000|2022-05-05 18:46:30|17.04|16.84|17.05|16.85|17.05|16.85|17.04|16.84|6
1651776400000|2022-05-05 18:46:40|17.04|16.84|17.05|16.85|17.05|16.85|17.04|16.84|2
1651776410000|2022-05-05 18:46:50|17.04|16.84|17.05|16.85|17.05|16.85|17.04|16.84|2
1651776420000|2022-05-05 18:47:00|17.06|16.86|17.07|16.87|17.07|16.87|17.06|16.86|4
1651776430000|2022-05-05 18:47:10|17.08|16.88|17.07|16.87|17.08|16.88|17.07|16.87|2
1651776440000|2022-05-05 18:47:20|17.06|16.86|17.06|16.86|17.07|16.87|17.06|16.86|3
1651776450000|2022-05-05 18:47:30|17.07|16.87|17.07|16.87|17.07|16.87|17.06|16.86|5
1651776460000|2022-05-05 18:47:40|17.06|16.86|17.07|16.87|17.07|16.87|17.06|16.86|4
1651776470000|2022-05-05 18:47:50|17.06|16.86|17.06|16.86|17.07|16.87|17.06|16.86|3
1651776480000|2022-05-05 18:48:00|17.05|16.85|17.05|16.85|17.05|16.85|17.05|16.85|1
1651776490000|2022-05-05 18:48:10|17.06|16.86|17.06|16.86|17.06|16.86|17.06|16.86|1
1651776500000|2022-05-05 18:48:20|17.07|16.87|17.07|16.87|17.07|16.87|17.06|16.86|3
1651776510000|2022-05-05 18:48:30|17.06|16.86|17.06|16.86|17.07|16.87|17.06|16.86|5
1651776550000|2022-05-05 18:49:10|17.05|16.85|17.06|16.86|17.06|16.86|17.05|16.85|6
1651776560000|2022-05-05 18:49:20|17.05|16.85|17.06|16.86|17.06|16.86|17.05|16.85|2
1651776570000|2022-05-05 18:49:30|17.07|16.87|17.06|16.86|17.07|16.87|17.06|16.86|2
1651776580000|2022-05-05 18:49:40|17.07|16.87|17.06|16.86|17.07|16.87|17.06|16.86|2
1651776610000|2022-05-05 18:50:10|17.07|16.87|17.08|16.88|17.08|16.88|17.07|16.87|4
1651776620000|2022-05-05 18:50:20|17.07|16.87|17.09|16.89|17.09|16.89|17.07|16.87|3
1651776630000|2022-05-05 18:50:30|17.1|16.9|17.08|16.88|17.1|16.9|17.08|16.88|3
1651776640000|2022-05-05 18:50:40|17.09|16.89|17.1|16.9|17.1|16.9|17.08|16.88|14
1651776650000|2022-05-05 18:50:50|17.11|16.91|17.11|16.91|17.11|16.91|17.1|16.9|5
1651776660000|2022-05-05 18:51:00|17.12|16.92|17.12|16.92|17.12|16.92|17.11|16.91|7
1651776680000|2022-05-05 18:51:20|17.11|16.91|17.11|16.91|17.11|16.91|17.11|16.91|1
1651776690000|2022-05-05 18:51:30|17.12|16.92|17.12|16.92|17.12|16.92|17.12|16.92|1
1651776730000|2022-05-05 18:52:10|17.11|16.91|17.12|16.92|17.12|16.92|17.11|16.91|4
1651776740000|2022-05-05 18:52:20|17.11|16.91|17.12|16.92|17.12|16.92|17.11|16.91|2
1651776750000|2022-05-05 18:52:30|17.11|16.91|17.11|16.91|17.11|16.91|17.11|16.91|1
1651776760000|2022-05-05 18:52:40|17.1|16.9|17.1|16.9|17.1|16.9|17.1|16.9|1
1651776770000|2022-05-05 18:52:50|17.09|16.89|17.09|16.89|17.09|16.89|17.09|16.89|1
1651776790000|2022-05-05 18:53:10|17.1|16.9|17.09|16.89|17.1|16.9|17.09|16.89|8
1651776800000|2022-05-05 18:53:20|17.1|16.9|17.09|16.89|17.1|16.9|17.09|16.89|8
1651776810000|2022-05-05 18:53:30|17.1|16.9|17.1|16.9|17.1|16.9|17.09|16.89|9
1651776820000|2022-05-05 18:53:40|17.09|16.89|17.09|16.89|17.09|16.89|17.09|16.89|1
1651776840000|2022-05-05 18:54:00|17.08|16.88|17.08|16.88|17.08|16.88|17.08|16.88|1
1651776880000|2022-05-05 18:54:40|17.07|16.87|17.08|16.88|17.08|16.88|17.07|16.87|6
1651776890000|2022-05-05 18:54:50|17.07|16.87|17.07|16.87|17.08|16.88|17.07|16.87|3
1651776900000|2022-05-05 18:55:00|17.06|16.86|17.05|16.85|17.06|16.86|17.05|16.85|2
1651776920000|2022-05-05 18:55:20|17.04|16.84|17.02|16.82|17.04|16.84|17.02|16.82|7
1651776930000|2022-05-05 18:55:30|17.03|16.83|17.03|16.83|17.03|16.83|17.02|16.82|9
1651776940000|2022-05-05 18:55:40|17.02|16.82|17.03|16.83|17.03|16.83|17.02|16.82|18
1651776950000|2022-05-05 18:55:50|17.02|16.82|17.02|16.82|17.02|16.82|17.02|16.82|1
1651776980000|2022-05-05 18:56:20|17.01|16.81|17.02|16.82|17.02|16.82|17.01|16.81|2
1651776990000|2022-05-05 18:56:30|17.03|16.83|17.03|16.83|17.03|16.83|17.03|16.83|1
1651777000000|2022-05-05 18:56:40|17.02|16.82|17.03|16.83|17.03|16.83|17.02|16.82|2
1651777010000|2022-05-05 18:56:50|17.02|16.82|16.97|16.77|17.02|16.82|16.97|16.77|10
1651777020000|2022-05-05 18:57:00|16.98|16.78|16.97|16.77|16.98|16.78|16.97|16.77|10
1651777030000|2022-05-05 18:57:10|16.98|16.78|16.96|16.76|16.98|16.78|16.96|16.76|8
1651777040000|2022-05-05 18:57:20|16.95|16.75|16.94|16.74|16.95|16.75|16.94|16.74|2
1651777050000|2022-05-05 18:57:30|16.93|16.73|16.94|16.74|16.94|16.74|16.93|16.73|4
1651777060000|2022-05-05 18:57:40|16.93|16.73|16.93|16.73|16.93|16.73|16.93|16.73|1
1651777070000|2022-05-05 18:57:50|16.94|16.74|16.95|16.75|16.95|16.75|16.93|16.73|6
1651777080000|2022-05-05 18:58:00|16.94|16.74|16.94|16.74|16.94|16.74|16.94|16.74|1
1651777100000|2022-05-05 18:58:20|16.95|16.75|16.95|16.75|16.95|16.75|16.95|16.75|1
1651777110000|2022-05-05 18:58:30|16.94|16.74|16.95|16.75|16.95|16.75|16.94|16.74|2
1651777120000|2022-05-05 18:58:40|16.96|16.76|16.95|16.75|16.96|16.76|16.95|16.75|6
1651777130000|2022-05-05 18:58:50|16.96|16.76|16.96|16.76|16.96|16.76|16.95|16.75|11
1651777140000|2022-05-05 18:59:00|16.95|16.75|16.96|16.76|16.96|16.76|16.95|16.75|8
1651777180000|2022-05-05 18:59:40|16.97|16.77|16.97|16.77|16.97|16.77|16.97|16.77|1
1651777210000|2022-05-05 19:00:10|16.96|16.76|16.96|16.76|16.97|16.77|16.96|16.76|5
1651777220000|2022-05-05 19:00:20|16.95|16.75|16.96|16.76|16.96|16.76|16.95|16.75|4
1651777230000|2022-05-05 19:00:30|16.97|16.77|16.95|16.75|16.97|16.77|16.95|16.75|5
1651777240000|2022-05-05 19:00:40|16.96|16.76|16.96|16.76|16.96|16.76|16.96|16.76|1
1651777250000|2022-05-05 19:00:50|16.95|16.75|16.96|16.76|16.96|16.76|16.95|16.75|2
1651777280000|2022-05-05 19:01:20|16.95|16.75|16.94|16.74|16.95|16.75|16.94|16.74|6
1651777290000|2022-05-05 19:01:30|16.95|16.75|16.93|16.73|16.95|16.75|16.93|16.73|5
1651777320000|2022-05-05 19:02:00|16.94|16.74|16.94|16.74|16.94|16.74|16.94|16.74|1
1651777340000|2022-05-05 19:02:20|16.93|16.73|16.93|16.73|16.93|16.73|16.92|16.72|5
1651777350000|2022-05-05 19:02:30|16.92|16.72|16.92|16.72|16.93|16.73|16.91|16.71|7
1651777360000|2022-05-05 19:02:40|16.91|16.71|16.92|16.72|16.92|16.72|16.91|16.71|2
1651777370000|2022-05-05 19:02:50|16.91|16.71|16.92|16.72|16.92|16.72|16.91|16.71|8
1651777380000|2022-05-05 19:03:00|16.91|16.71|16.91|16.71|16.92|16.72|16.9|16.7|7
1651777390000|2022-05-05 19:03:10|16.9|16.7|16.91|16.71|16.91|16.71|16.9|16.7|4
1651777400000|2022-05-05 19:03:20|16.92|16.72|16.92|16.72|16.92|16.72|16.92|16.72|1
1651777410000|2022-05-05 19:03:30|16.91|16.71|16.91|16.71|16.91|16.71|16.91|16.71|1
1651777420000|2022-05-05 19:03:40|16.9|16.7|16.9|16.7|16.91|16.71|16.9|16.7|5
1651777430000|2022-05-05 19:03:50|16.91|16.71|16.9|16.7|16.91|16.71|16.9|16.7|2
1651777450000|2022-05-05 19:04:10|16.89|16.69|16.89|16.69|16.9|16.7|16.89|16.69|3
1651777460000|2022-05-05 19:04:20|16.9|16.7|16.9|16.7|16.9|16.7|16.89|16.69|3
1651777470000|2022-05-05 19:04:30|16.91|16.71|16.9|16.7|16.91|16.71|16.9|16.7|8
1651777480000|2022-05-05 19:04:40|16.91|16.71|16.91|16.71|16.91|16.71|16.9|16.7|5
1651777500000|2022-05-05 19:05:00|16.9|16.7|16.9|16.7|16.91|16.71|16.9|16.7|3
1651777510000|2022-05-05 19:05:10|16.91|16.71|16.9|16.7|16.91|16.71|16.9|16.7|2
1651777530000|2022-05-05 19:05:30|16.91|16.71|16.91|16.71|16.91|16.71|16.91|16.71|1
1651777540000|2022-05-05 19:05:40|16.9|16.7|16.91|16.71|16.91|16.71|16.9|16.7|2
1651777550000|2022-05-05 19:05:50|16.9|16.7|16.9|16.7|16.9|16.7|16.9|16.7|1
1651777600000|2022-05-05 19:06:40|16.91|16.71|16.9|16.7|16.91|16.71|16.9|16.7|2
1651777620000|2022-05-05 19:07:00|16.89|16.69|16.89|16.69|16.89|16.69|16.89|16.69|1
1651777630000|2022-05-05 19:07:10|16.88|16.68|16.87|16.67|16.88|16.68|16.87|16.67|6
1651777640000|2022-05-05 19:07:20|16.86|16.66|16.84|16.64|16.86|16.66|16.82|16.62|18
1651777650000|2022-05-05 19:07:30|16.83|16.63|16.86|16.66|16.86|16.66|16.83|16.63|7
1651777660000|2022-05-05 19:07:40|16.85|16.65|16.89|16.69|16.89|16.69|16.85|16.65|13
1651777670000|2022-05-05 19:07:50|16.88|16.68|16.88|16.68|16.89|16.69|16.87|16.67|5
1651777680000|2022-05-05 19:08:00|16.87|16.67|16.87|16.67|16.87|16.67|16.86|16.66|5
1651777690000|2022-05-05 19:08:10|16.86|16.66|16.88|16.68|16.88|16.68|16.86|16.66|7
1651777700000|2022-05-05 19:08:20|16.89|16.69|16.88|16.68|16.89|16.69|16.87|16.67|6
1651777710000|2022-05-05 19:08:30|16.89|16.69|16.89|16.69|16.89|16.69|16.89|16.69|1
1651777720000|2022-05-05 19:08:40|16.9|16.7|16.91|16.71|16.91|16.71|16.89|16.69|6
1651777730000|2022-05-05 19:08:50|16.92|16.72|16.91|16.71|16.93|16.73|16.91|16.71|6
1651777740000|2022-05-05 19:09:00|16.9|16.7|16.9|16.7|16.91|16.71|16.9|16.7|5
1651777750000|2022-05-05 19:09:10|16.91|16.71|16.91|16.71|16.91|16.71|16.9|16.7|5
1651777760000|2022-05-05 19:09:20|16.9|16.7|16.9|16.7|16.91|16.71|16.9|16.7|7
1651777770000|2022-05-05 19:09:30|16.89|16.69|16.89|16.69|16.9|16.7|16.88|16.68|6
1651777800000|2022-05-05 19:10:00|16.88|16.68|16.89|16.69|16.89|16.69|16.88|16.68|4
1651777810000|2022-05-05 19:10:10|16.88|16.68|16.88|16.68|16.89|16.69|16.88|16.68|3
1651777820000|2022-05-05 19:10:20|16.89|16.69|16.88|16.68|16.89|16.69|16.88|16.68|2
1651777830000|2022-05-05 19:10:30|16.87|16.67|16.87|16.67|16.88|16.68|16.87|16.67|5
1651777840000|2022-05-05 19:10:40|16.88|16.68|16.88|16.68|16.88|16.68|16.87|16.67|5
1651777850000|2022-05-05 19:10:50|16.89|16.69|16.89|16.69|16.89|16.69|16.89|16.69|1
1651777860000|2022-05-05 19:11:00|16.88|16.68|16.88|16.68|16.89|16.69|16.88|16.68|3
1651777870000|2022-05-05 19:11:10|16.87|16.67|16.88|16.68|16.89|16.69|16.87|16.67|4
1651777880000|2022-05-05 19:11:20|16.89|16.69|16.89|16.69|16.89|16.69|16.89|16.69|1
1651777900000|2022-05-05 19:11:40|16.88|16.68|16.89|16.69|16.89|16.69|16.88|16.68|2
1651777910000|2022-05-05 19:11:50|16.9|16.7|16.91|16.71|16.91|16.71|16.9|16.7|2
1651777920000|2022-05-05 19:12:00|16.9|16.7|16.9|16.7|16.9|16.7|16.9|16.7|1
1651777930000|2022-05-05 19:12:10|16.91|16.71|16.92|16.72|16.92|16.72|16.91|16.71|4
1651777940000|2022-05-05 19:12:20|16.93|16.73|16.92|16.72|16.93|16.73|16.92|16.72|2
1651777950000|2022-05-05 19:12:30|16.93|16.73|16.93|16.73|16.93|16.73|16.93|16.73|1
1651777960000|2022-05-05 19:12:40|16.94|16.74|16.94|16.74|16.94|16.74|16.94|16.74|1
1651777970000|2022-05-05 19:12:50|16.93|16.73|16.94|16.74|16.94|16.74|16.93|16.73|4
1651777980000|2022-05-05 19:13:00|16.95|16.75|16.95|16.75|16.95|16.75|16.95|16.75|1
1651777990000|2022-05-05 19:13:10|16.96|16.76|16.97|16.77|16.97|16.77|16.96|16.76|2
1651778000000|2022-05-05 19:13:20|16.96|16.76|16.96|16.76|16.97|16.77|16.96|16.76|3
1651778010000|2022-05-05 19:13:30|16.95|16.75|16.95|16.75|16.96|16.76|16.95|16.75|3
1651778020000|2022-05-05 19:13:40|16.94|16.74|16.94|16.74|16.94|16.74|16.93|16.73|3
1651778030000|2022-05-05 19:13:50|16.93|16.73|16.93|16.73|16.94|16.74|16.93|16.73|3
1651778040000|2022-05-05 19:14:00|16.94|16.74|16.93|16.73|16.94|16.74|16.93|16.73|8
1651778060000|2022-05-05 19:14:20|16.92|16.72|16.92|16.72|16.92|16.72|16.92|16.72|1
1651778070000|2022-05-05 19:14:30|16.91|16.71|16.91|16.71|16.92|16.72|16.91|16.71|9
1651778080000|2022-05-05 19:14:40|16.9|16.7|16.9|16.7|16.91|16.71|16.9|16.7|5
1651778090000|2022-05-05 19:14:50|16.91|16.71|16.9|16.7|16.91|16.71|16.9|16.7|6
1651778100000|2022-05-05 19:15:00|16.91|16.71|16.92|16.72|16.92|16.72|16.9|16.7|10
1651778110000|2022-05-05 19:15:10|16.91|16.71|16.92|16.72|16.92|16.72|16.91|16.71|4
1651778120000|2022-05-05 19:15:20|16.93|16.73|16.93|16.73|16.93|16.73|16.92|16.72|7
1651778130000|2022-05-05 19:15:30|16.92|16.72|16.91|16.71|16.93|16.73|16.91|16.71|12
1651778150000|2022-05-05 19:15:50|16.92|16.72|16.92|16.72|16.92|16.72|16.91|16.71|3
1651778160000|2022-05-05 19:16:00|16.91|16.71|16.9|16.7|16.92|16.72|16.9|16.7|4
1651778170000|2022-05-05 19:16:10|16.91|16.71|16.91|16.71|16.91|16.71|16.9|16.7|3
1651778180000|2022-05-05 19:16:20|16.92|16.72|16.93|16.73|16.93|16.73|16.92|16.72|2
1651778190000|2022-05-05 19:16:30|16.94|16.74|16.94|16.74|16.94|16.74|16.94|16.74|1
1651778200000|2022-05-05 19:16:40|16.93|16.73|16.93|16.73|16.93|16.73|16.93|16.73|1
1651778210000|2022-05-05 19:16:50|16.92|16.72|16.92|16.72|16.92|16.72|16.91|16.71|3
1651778220000|2022-05-05 19:17:00|16.91|16.71|16.92|16.72|16.93|16.73|16.91|16.71|4
1651778240000|2022-05-05 19:17:20|16.93|16.73|16.93|16.73|16.93|16.73|16.93|16.73|1
1651778260000|2022-05-05 19:17:40|16.92|16.72|16.92|16.72|16.92|16.72|16.92|16.72|1
1651778280000|2022-05-05 19:18:00|16.91|16.71|16.9|16.7|16.91|16.71|16.89|16.69|6
1651778290000|2022-05-05 19:18:10|16.89|16.69|16.86|16.66|16.89|16.69|16.85|16.65|19
1651778300000|2022-05-05 19:18:20|16.85|16.65|16.89|16.69|16.89|16.69|16.85|16.65|7
1651778310000|2022-05-05 19:18:30|16.88|16.68|16.88|16.68|16.89|16.69|16.88|16.68|13
1651778320000|2022-05-05 19:18:40|16.89|16.69|16.89|16.69|16.89|16.69|16.87|16.67|7
1651778330000|2022-05-05 19:18:50|16.9|16.7|16.9|16.7|16.9|16.7|16.89|16.69|5
1651778340000|2022-05-05 19:19:00|16.91|16.71|16.93|16.73|16.93|16.73|16.91|16.71|3
1651778350000|2022-05-05 19:19:10|16.92|16.72|16.93|16.73|16.93|16.73|16.92|16.72|2
1651778360000|2022-05-05 19:19:20|16.95|16.75|16.97|16.77|16.97|16.77|16.94|16.74|9
1651778370000|2022-05-05 19:19:30|16.98|16.78|16.97|16.77|16.98|16.78|16.97|16.77|2
1651778380000|2022-05-05 19:19:40|16.98|16.78|16.99|16.79|16.99|16.79|16.98|16.78|2
1651778390000|2022-05-05 19:19:50|17|16.8|17|16.8|17.03|16.83|17|16.8|11
1651778400000|2022-05-05 19:20:00|16.99|16.79|16.98|16.78|17|16.8|16.98|16.78|6
1651778410000|2022-05-05 19:20:10|16.99|16.79|17|16.8|17.01|16.81|16.99|16.79|6
1651778420000|2022-05-05 19:20:20|17.01|16.81|17|16.8|17.02|16.82|17|16.8|4
1651778430000|2022-05-05 19:20:30|16.99|16.79|17|16.8|17|16.8|16.99|16.79|12
1651778440000|2022-05-05 19:20:40|16.99|16.79|17|16.8|17|16.8|16.99|16.79|2
1651778450000|2022-05-05 19:20:50|16.99|16.79|17|16.8|17|16.8|16.99|16.79|2
1651778460000|2022-05-05 19:21:00|17.01|16.81|17.01|16.81|17.01|16.81|17|16.8|3
1651778480000|2022-05-05 19:21:20|17.02|16.82|17.02|16.82|17.02|16.82|17.02|16.82|1
1651778490000|2022-05-05 19:21:30|17.01|16.81|17.03|16.83|17.03|16.83|17.01|16.81|3
1651778500000|2022-05-05 19:21:40|17.02|16.82|17.02|16.82|17.03|16.83|17.02|16.82|3
1651778510000|2022-05-05 19:21:50|17.03|16.83|17.02|16.82|17.03|16.83|17.02|16.82|2
1651778520000|2022-05-05 19:22:00|17.01|16.81|17|16.8|17.01|16.81|17|16.8|2
1651778530000|2022-05-05 19:22:10|17.01|16.81|17.01|16.81|17.01|16.81|17.01|16.81|1
1651778540000|2022-05-05 19:22:20|17|16.8|17|16.8|17.01|16.81|17|16.8|5
1651778550000|2022-05-05 19:22:30|16.99|16.79|17|16.8|17|16.8|16.99|16.79|8
1651778560000|2022-05-05 19:22:40|16.99|16.79|16.99|16.79|16.99|16.79|16.99|16.79|1
1651778570000|2022-05-05 19:22:50|16.98|16.78|16.97|16.77|16.99|16.79|16.97|16.77|8
1651778580000|2022-05-05 19:23:00|16.96|16.76|16.95|16.75|16.96|16.76|16.94|16.74|6
1651778590000|2022-05-05 19:23:10|16.94|16.74|16.93|16.73|16.95|16.75|16.93|16.73|4
1651778620000|2022-05-05 19:23:40|16.92|16.72|16.91|16.71|16.92|16.72|16.91|16.71|4
1651778630000|2022-05-05 19:23:50|16.92|16.72|16.92|16.72|16.93|16.73|16.91|16.71|7
1651778640000|2022-05-05 19:24:00|16.93|16.73|16.93|16.73|16.93|16.73|16.93|16.73|1
1651778660000|2022-05-05 19:24:20|16.94|16.74|16.94|16.74|16.94|16.74|16.94|16.74|1
1651778670000|2022-05-05 19:24:30|16.93|16.73|16.93|16.73|16.93|16.73|16.93|16.73|1
1651778680000|2022-05-05 19:24:40|16.92|16.72|16.92|16.72|16.93|16.73|16.92|16.72|3
1651778690000|2022-05-05 19:24:50|16.93|16.73|16.92|16.72|16.93|16.73|16.92|16.72|6
1651778710000|2022-05-05 19:25:10|16.93|16.73|16.93|16.73|16.93|16.73|16.93|16.73|1
1651778720000|2022-05-05 19:25:20|16.94|16.74|16.94|16.74|16.94|16.74|16.93|16.73|3
1651778730000|2022-05-05 19:25:30|16.95|16.75|16.96|16.76|16.96|16.76|16.94|16.74|6
1651778740000|2022-05-05 19:25:40|16.97|16.77|16.97|16.77|16.97|16.77|16.96|16.76|3
1651778750000|2022-05-05 19:25:50|16.96|16.76|16.98|16.78|16.98|16.78|16.96|16.76|5
1651778760000|2022-05-05 19:26:00|16.97|16.77|16.97|16.77|16.98|16.78|16.97|16.77|3
1651778770000|2022-05-05 19:26:10|16.98|16.78|16.98|16.78|16.98|16.78|16.98|16.78|1
1651778780000|2022-05-05 19:26:20|16.97|16.77|16.98|16.78|16.98|16.78|16.97|16.77|6
1651778790000|2022-05-05 19:26:30|16.97|16.77|16.97|16.77|16.98|16.78|16.97|16.77|3
1651778830000|2022-05-05 19:27:10|16.96|16.76|16.97|16.77|16.97|16.77|16.96|16.76|2
1651778840000|2022-05-05 19:27:20|16.96|16.76|16.96|16.76|16.97|16.77|16.96|16.76|5
1651778850000|2022-05-05 19:27:30|16.97|16.77|16.96|16.76|16.97|16.77|16.96|16.76|2
1651778870000|2022-05-05 19:27:50|16.95|16.75|16.96|16.76|16.96|16.76|16.95|16.75|2
1651778900000|2022-05-05 19:28:20|16.95|16.75|16.95|16.75|16.95|16.75|16.95|16.75|1
1651778910000|2022-05-05 19:28:30|16.94|16.74|16.93|16.73|16.94|16.74|16.93|16.73|2
1651778920000|2022-05-05 19:28:40|16.94|16.74|16.93|16.73|16.94|16.74|16.93|16.73|4
1651778930000|2022-05-05 19:28:50|16.92|16.72|16.92|16.72|16.92|16.72|16.92|16.72|1
1651778940000|2022-05-05 19:29:00|16.91|16.71|16.92|16.72|16.92|16.72|16.91|16.71|6
1651778960000|2022-05-05 19:29:20|16.93|16.73|16.94|16.74|16.94|16.74|16.93|16.73|8
1651778990000|2022-05-05 19:29:50|16.93|16.73|16.92|16.72|16.94|16.74|16.92|16.72|6
1651779000000|2022-05-05 19:30:00|16.91|16.71|16.92|16.72|16.92|16.72|16.91|16.71|6
1651779010000|2022-05-05 19:30:10|16.91|16.71|16.91|16.71|16.91|16.71|16.9|16.7|9
1651779020000|2022-05-05 19:30:20|16.92|16.72|16.92|16.72|16.92|16.72|16.91|16.71|7
1651779030000|2022-05-05 19:30:30|16.91|16.71|16.92|16.72|16.92|16.72|16.91|16.71|2
1651779040000|2022-05-05 19:30:40|16.91|16.71|16.92|16.72|16.92|16.72|16.91|16.71|2
1651779060000|2022-05-05 19:31:00|16.93|16.73|16.92|16.72|16.93|16.73|16.92|16.72|2
1651779090000|2022-05-05 19:31:30|16.93|16.73|16.93|16.73|16.93|16.73|16.93|16.73|1
1651779100000|2022-05-05 19:31:40|16.94|16.74|16.94|16.74|16.94|16.74|16.94|16.74|1
1651779110000|2022-05-05 19:31:50|16.95|16.75|16.95|16.75|16.95|16.75|16.95|16.75|1
1651779130000|2022-05-05 19:32:10|16.94|16.74|16.96|16.76|16.96|16.76|16.94|16.74|7
1651779140000|2022-05-05 19:32:20|16.97|16.77|16.97|16.77|16.98|16.78|16.96|16.76|5
1651779150000|2022-05-05 19:32:30|16.96|16.76|16.96|16.76|16.96|16.76|16.96|16.76|1
1651779160000|2022-05-05 19:32:40|16.97|16.77|16.97|16.77|16.97|16.77|16.97|16.77|1
1651779180000|2022-05-05 19:33:00|16.98|16.78|16.98|16.78|16.98|16.78|16.97|16.77|3
1651779190000|2022-05-05 19:33:10|16.97|16.77|16.98|16.78|16.98|16.78|16.97|16.77|2
1651779200000|2022-05-05 19:33:20|16.99|16.79|16.98|16.78|16.99|16.79|16.98|16.78|6
1651779210000|2022-05-05 19:33:30|16.97|16.77|16.97|16.77|16.97|16.77|16.97|16.77|1
1651779230000|2022-05-05 19:33:50|16.96|16.76|16.96|16.76|16.97|16.77|16.96|16.76|5
1651779240000|2022-05-05 19:34:00|16.97|16.77|16.97|16.77|16.97|16.77|16.96|16.76|5
1651779250000|2022-05-05 19:34:10|16.98|16.78|16.97|16.77|16.98|16.78|16.97|16.77|4
1651779260000|2022-05-05 19:34:20|16.98|16.78|16.98|16.78|16.98|16.78|16.97|16.77|5
1651779270000|2022-05-05 19:34:30|16.97|16.77|16.98|16.78|16.98|16.78|16.97|16.77|6
1651779280000|2022-05-05 19:34:40|16.97|16.77|16.98|16.78|16.98|16.78|16.97|16.77|6
1651779290000|2022-05-05 19:34:50|16.97|16.77|16.97|16.77|16.97|16.77|16.97|16.77|1
1651779300000|2022-05-05 19:35:00|16.98|16.78|16.98|16.78|16.98|16.78|16.98|16.78|1
1651779310000|2022-05-05 19:35:10|16.97|16.77|16.97|16.77|16.97|16.77|16.97|16.77|1
1651779320000|2022-05-05 19:35:20|16.98|16.78|16.98|16.78|16.98|16.78|16.97|16.77|3
1651779350000|2022-05-05 19:35:50|16.99|16.79|16.99|16.79|16.99|16.79|16.98|16.78|3
1651779370000|2022-05-05 19:36:10|17|16.8|17|16.8|17|16.8|17|16.8|1
1651779380000|2022-05-05 19:36:20|17.01|16.81|17.01|16.81|17.01|16.81|17.01|16.81|1
1651779390000|2022-05-05 19:36:30|17|16.8|17.01|16.81|17.02|16.82|17|16.8|4
1651779400000|2022-05-05 19:36:40|17|16.8|17|16.8|17.01|16.81|17|16.8|3
1651779430000|2022-05-05 19:37:10|16.99|16.79|16.99|16.79|17|16.8|16.99|16.79|3
1651779440000|2022-05-05 19:37:20|16.98|16.78|16.98|16.78|16.99|16.79|16.98|16.78|5
1651779450000|2022-05-05 19:37:30|16.97|16.77|16.97|16.77|16.97|16.77|16.97|16.77|1
1651779460000|2022-05-05 19:37:40|16.96|16.76|16.96|16.76|16.96|16.76|16.96|16.76|1
1651779480000|2022-05-05 19:38:00|16.95|16.75|16.94|16.74|16.95|16.75|16.94|16.74|6
1651779490000|2022-05-05 19:38:10|16.93|16.73|16.94|16.74|16.94|16.74|16.92|16.72|6
1651779500000|2022-05-05 19:38:20|16.95|16.75|16.95|16.75|16.95|16.75|16.94|16.74|7
1651779530000|2022-05-05 19:38:50|16.94|16.74|16.95|16.75|16.95|16.75|16.94|16.74|2
1651779550000|2022-05-05 19:39:10|16.96|16.76|16.96|16.76|16.96|16.76|16.96|16.76|1
1651779560000|2022-05-05 19:39:20|16.97|16.77|16.96|16.76|16.97|16.77|16.96|16.76|2
1651779570000|2022-05-05 19:39:30|16.97|16.77|16.96|16.76|16.97|16.77|16.96|16.76|2
1651779590000|2022-05-05 19:39:50|16.95|16.75|16.95|16.75|16.95|16.75|16.95|16.75|1
1651779600000|2022-05-05 19:40:00|16.96|16.76|16.97|16.77|16.97|16.77|16.96|16.76|6
1651779610000|2022-05-05 19:40:10|16.96|16.76|16.97|16.77|16.97|16.77|16.96|16.76|2
1651779620000|2022-05-05 19:40:20|16.98|16.78|16.99|16.79|16.99|16.79|16.97|16.77|4
1651779630000|2022-05-05 19:40:30|16.98|16.78|16.96|16.76|16.98|16.78|16.96|16.76|3
1651779640000|2022-05-05 19:40:40|16.97|16.77|16.97|16.77|16.97|16.77|16.97|16.77|1
1651779660000|2022-05-05 19:41:00|16.98|16.78|16.97|16.77|16.98|16.78|16.97|16.77|4
1651779670000|2022-05-05 19:41:10|16.98|16.78|16.98|16.78|16.98|16.78|16.97|16.77|3
1651779680000|2022-05-05 19:41:20|16.97|16.77|16.99|16.79|16.99|16.79|16.97|16.77|7
1651779690000|2022-05-05 19:41:30|16.98|16.78|16.98|16.78|16.99|16.79|16.98|16.78|7
1651779700000|2022-05-05 19:41:40|16.99|16.79|16.99|16.79|16.99|16.79|16.99|16.79|1
1651779710000|2022-05-05 19:41:50|17|16.8|17|16.8|17|16.8|16.99|16.79|7
1651779720000|2022-05-05 19:42:00|16.99|16.79|16.99|16.79|17|16.8|16.99|16.79|5
1651779730000|2022-05-05 19:42:10|17|16.8|17|16.8|17|16.8|17|16.8|1
1651779750000|2022-05-05 19:42:30|16.99|16.79|16.99|16.79|16.99|16.79|16.99|16.79|1
1651779770000|2022-05-05 19:42:50|17|16.8|17|16.8|17|16.8|17|16.8|1
1651779790000|2022-05-05 19:43:10|16.99|16.79|17|16.8|17|16.8|16.99|16.79|4
1651779830000|2022-05-05 19:43:50|16.99|16.79|17|16.8|17|16.8|16.99|16.79|6
1651779840000|2022-05-05 19:44:00|16.99|16.79|17|16.8|17|16.8|16.99|16.79|2
1651779850000|2022-05-05 19:44:10|16.99|16.79|16.99|16.79|16.99|16.79|16.99|16.79|1
1651779860000|2022-05-05 19:44:20|17|16.8|17|16.8|17|16.8|16.99|16.79|5
1651779870000|2022-05-05 19:44:30|16.99|16.79|16.99|16.79|17|16.8|16.99|16.79|5
1651779880000|2022-05-05 19:44:40|17|16.8|17|16.8|17|16.8|16.99|16.79|5
1651779890000|2022-05-05 19:44:50|16.99|16.79|17|16.8|17|16.8|16.99|16.79|2
1651779920000|2022-05-05 19:45:20|17.01|16.81|17.02|16.82|17.02|16.82|17.01|16.81|2
1651779950000|2022-05-05 19:45:50|17.01|16.81|17.01|16.81|17.01|16.81|17.01|16.81|1
1651779960000|2022-05-05 19:46:00|17|16.8|17.01|16.81|17.01|16.81|17|16.8|4
1651779970000|2022-05-05 19:46:10|17|16.8|16.99|16.79|17|16.8|16.99|16.79|2
1651779980000|2022-05-05 19:46:20|17|16.8|16.99|16.79|17|16.8|16.99|16.79|4
1651779990000|2022-05-05 19:46:30|16.98|16.78|16.98|16.78|16.99|16.79|16.98|16.78|5
1651780000000|2022-05-05 19:46:40|16.97|16.77|16.97|16.77|16.98|16.78|16.97|16.77|5
1651780010000|2022-05-05 19:46:50|16.96|16.76|16.96|16.76|16.96|16.76|16.96|16.76|1
1651780020000|2022-05-05 19:47:00|16.95|16.75|16.95|16.75|16.96|16.76|16.94|16.74|5
1651780030000|2022-05-05 19:47:10|16.94|16.74|16.94|16.74|16.94|16.74|16.94|16.74|1
1651780050000|2022-05-05 19:47:30|16.95|16.75|16.95|16.75|16.95|16.75|16.94|16.74|3
1651780100000|2022-05-05 19:48:20|16.94|16.74|16.95|16.75|16.95|16.75|16.94|16.74|2
1651780110000|2022-05-05 19:48:30|16.94|16.74|16.95|16.75|16.95|16.75|16.94|16.74|8
1651780130000|2022-05-05 19:48:50|16.96|16.76|16.96|16.76|16.96|16.76|16.96|16.76|1
1651780140000|2022-05-05 19:49:00|16.97|16.77|16.97|16.77|16.98|16.78|16.97|16.77|3
1651780150000|2022-05-05 19:49:10|16.96|16.76|16.96|16.76|16.97|16.77|16.96|16.76|5
1651780190000|2022-05-05 19:49:50|16.97|16.77|16.96|16.76|16.97|16.77|16.96|16.76|4
1651780200000|2022-05-05 19:50:00|16.97|16.77|16.98|16.78|16.99|16.79|16.97|16.77|12
1651780210000|2022-05-05 19:50:10|16.99|16.79|17.01|16.81|17.01|16.81|16.99|16.79|5
1651780220000|2022-05-05 19:50:20|17.02|16.82|17.02|16.82|17.02|16.82|17.01|16.81|11
1651780240000|2022-05-05 19:50:40|17.03|16.83|17.05|16.85|17.06|16.86|17.03|16.83|7
1651780250000|2022-05-05 19:50:50|17.06|16.86|17.05|16.85|17.06|16.86|17.04|16.84|10
1651780260000|2022-05-05 19:51:00|17.06|16.86|17.06|16.86|17.06|16.86|17.06|16.86|1
1651780270000|2022-05-05 19:51:10|17.07|16.87|17.07|16.87|17.08|16.88|17.06|16.86|9
1651780280000|2022-05-05 19:51:20|17.06|16.86|17.05|16.85|17.06|16.86|17.05|16.85|2
1651780290000|2022-05-05 19:51:30|17.04|16.84|17.05|16.85|17.05|16.85|17.04|16.84|12
1651780300000|2022-05-05 19:51:40|17.04|16.84|17.05|16.85|17.05|16.85|17.04|16.84|10
1651780310000|2022-05-05 19:51:50|17.04|16.84|17.05|16.85|17.05|16.85|17.04|16.84|6
1651780330000|2022-05-05 19:52:10|17.06|16.86|17.06|16.86|17.06|16.86|17.05|16.85|3
1651780350000|2022-05-05 19:52:30|17.05|16.85|17.05|16.85|17.06|16.86|17.05|16.85|17
1651780360000|2022-05-05 19:52:40|17.04|16.84|17.03|16.83|17.04|16.84|17.02|16.82|6
1651780370000|2022-05-05 19:52:50|17.04|16.84|17.05|16.85|17.05|16.85|17.03|16.83|8
1651780380000|2022-05-05 19:53:00|17.04|16.84|17.05|16.85|17.05|16.85|17.04|16.84|2
1651780390000|2022-05-05 19:53:10|17.04|16.84|17.04|16.84|17.05|16.85|17.04|16.84|7
1651780400000|2022-05-05 19:53:20|17.05|16.85|17.05|16.85|17.05|16.85|17.04|16.84|3
1651780410000|2022-05-05 19:53:30|17.04|16.84|17.05|16.85|17.05|16.85|17.04|16.84|4
1651780420000|2022-05-05 19:53:40|17.04|16.84|17.04|16.84|17.05|16.85|17.04|16.84|5
1651780430000|2022-05-05 19:53:50|17.05|16.85|17.05|16.85|17.05|16.85|17.05|16.85|1
1651780440000|2022-05-05 19:54:00|17.06|16.86|17.06|16.86|17.06|16.86|17.05|16.85|5
1651780450000|2022-05-05 19:54:10|17.07|16.87|17.07|16.87|17.07|16.87|17.06|16.86|3
1651780460000|2022-05-05 19:54:20|17.08|16.88|17.07|16.87|17.08|16.88|17.07|16.87|2
1651780470000|2022-05-05 19:54:30|17.08|16.88|17.07|16.87|17.08|16.88|17.07|16.87|2
1651780480000|2022-05-05 19:54:40|17.06|16.86|17.06|16.86|17.07|16.87|17.06|16.86|3
1651780490000|2022-05-05 19:54:50|17.07|16.87|17.07|16.87|17.07|16.87|17.06|16.86|3
1651780500000|2022-05-05 19:55:00|17.08|16.88|17.08|16.88|17.08|16.88|17.08|16.88|1
1651780510000|2022-05-05 19:55:10|17.07|16.87|17.08|16.88|17.08|16.88|17.07|16.87|8
1651780520000|2022-05-05 19:55:20|17.09|16.89|17.08|16.88|17.09|16.89|17.08|16.88|4
1651780530000|2022-05-05 19:55:30|17.09|16.89|17.09|16.89|17.09|16.89|17.09|16.89|1
1651780540000|2022-05-05 19:55:40|17.08|16.88|17.07|16.87|17.09|16.89|17.07|16.87|6
1651780550000|2022-05-05 19:55:50|17.08|16.88|17.08|16.88|17.08|16.88|17.08|16.88|1
1651780560000|2022-05-05 19:56:00|17.07|16.87|17.08|16.88|17.08|16.88|17.07|16.87|4
1651780590000|2022-05-05 19:56:30|17.09|16.89|17.08|16.88|17.09|16.89|17.08|16.88|6
1651780600000|2022-05-05 19:56:40|17.09|16.89|17.09|16.89|17.09|16.89|17.08|16.88|5
1651780620000|2022-05-05 19:57:00|17.08|16.88|17.09|16.89|17.09|16.89|17.08|16.88|6
1651780650000|2022-05-05 19:57:30|17.1|16.9|17.11|16.91|17.11|16.91|17.1|16.9|2
1651780660000|2022-05-05 19:57:40|17.1|16.9|17.11|16.91|17.12|16.92|17.1|16.9|4
1651780680000|2022-05-05 19:58:00|17.1|16.9|17.11|16.91|17.11|16.91|17.1|16.9|14
1651780690000|2022-05-05 19:58:10|17.1|16.9|17.11|16.91|17.11|16.91|17.1|16.9|2
1651780700000|2022-05-05 19:58:20|17.1|16.9|17.11|16.91|17.11|16.91|17.1|16.9|2
1651780720000|2022-05-05 19:58:40|17.12|16.92|17.12|16.92|17.12|16.92|17.12|16.92|1
1651780740000|2022-05-05 19:59:00|17.11|16.91|17.12|16.92|17.12|16.92|17.11|16.91|10
1651780760000|2022-05-05 19:59:20|17.11|16.91|17.12|16.92|17.12|16.92|17.11|16.91|4
1651780770000|2022-05-05 19:59:30|17.11|16.91|17.12|16.92|17.12|16.92|17.11|16.91|4
1651780780000|2022-05-05 19:59:40|17.11|16.91|17.12|16.92|17.12|16.92|17.11|16.91|6
1651780790000|2022-05-05 19:59:50|17.13|16.93|17.12|16.92|17.13|16.93|17.12|16.92|2
1651780810000|2022-05-05 20:00:10|17.11|16.91|17.11|16.91|17.11|16.91|17.11|16.91|1
1651780830000|2022-05-05 20:00:30|17.1|16.9|17.06|16.86|17.1|16.9|17.06|16.86|13
1651780840000|2022-05-05 20:00:40|17.07|16.87|17.07|16.87|17.07|16.87|17.06|16.86|11
1651780850000|2022-05-05 20:00:50|17.08|16.88|17.07|16.87|17.08|16.88|17.07|16.87|2
1651780860000|2022-05-05 20:01:00|17.06|16.86|17.06|16.86|17.06|16.86|17.06|16.86|1
1651780870000|2022-05-05 20:01:10|17.05|16.85|17.05|16.85|17.06|16.86|17.05|16.85|5
1651780880000|2022-05-05 20:01:20|17.04|16.84|17.04|16.84|17.04|16.84|17.03|16.83|11
1651780890000|2022-05-05 20:01:30|17.03|16.83|17.03|16.83|17.03|16.83|17.03|16.83|1
1651780910000|2022-05-05 20:01:50|17.02|16.82|17.03|16.83|17.03|16.83|17.02|16.82|6
1651780920000|2022-05-05 20:02:00|17.02|16.82|17.02|16.82|17.03|16.83|17.02|16.82|5
1651780950000|2022-05-05 20:02:30|17.03|16.83|17.02|16.82|17.03|16.83|17.02|16.82|8
1651781000000|2022-05-05 20:03:20|17.01|16.81|16.99|16.79|17.01|16.81|16.99|16.79|7
1651781010000|2022-05-05 20:03:30|16.98|16.78|16.97|16.77|16.98|16.78|16.97|16.77|2
1651781020000|2022-05-05 20:03:40|16.98|16.78|16.97|16.77|16.98|16.78|16.97|16.77|4
1651781050000|2022-05-05 20:04:10|16.98|16.78|16.98|16.78|16.98|16.78|16.97|16.77|3
1651781080000|2022-05-05 20:04:40|16.99|16.79|16.99|16.79|16.99|16.79|16.99|16.79|1
1651781090000|2022-05-05 20:04:50|17|16.8|16.99|16.79|17|16.8|16.99|16.79|2
1651781100000|2022-05-05 20:05:00|17|16.8|16.98|16.78|17|16.8|16.98|16.78|7
1651781110000|2022-05-05 20:05:10|16.99|16.79|16.98|16.78|16.99|16.79|16.98|16.78|4
1651781120000|2022-05-05 20:05:20|16.97|16.77|16.97|16.77|16.97|16.77|16.97|16.77|1
1651781130000|2022-05-05 20:05:30|16.96|16.76|16.96|16.76|16.97|16.77|16.96|16.76|3
1651781150000|2022-05-05 20:05:50|16.97|16.77|16.97|16.77|16.97|16.77|16.97|16.77|1
1651781160000|2022-05-05 20:06:00|16.98|16.78|16.98|16.78|16.98|16.78|16.98|16.78|1
1651781170000|2022-05-05 20:06:10|16.97|16.77|16.98|16.78|16.98|16.78|16.97|16.77|4
1651781210000|2022-05-05 20:06:50|16.99|16.79|16.99|16.79|16.99|16.79|16.98|16.78|5
1651781250000|2022-05-05 20:07:30|17|16.8|17|16.8|17|16.8|16.99|16.79|3
1651781260000|2022-05-05 20:07:40|16.99|16.79|17|16.8|17|16.8|16.99|16.79|8
1651781310000|2022-05-05 20:08:30|17.01|16.81|17.01|16.81|17.01|16.81|17.01|16.81|1
1651781330000|2022-05-05 20:08:50|17.02|16.82|17|16.8|17.02|16.82|17|16.8|3
1651781340000|2022-05-05 20:09:00|17.01|16.81|17.01|16.81|17.01|16.81|17.01|16.81|1
1651781350000|2022-05-05 20:09:10|17.02|16.82|17.02|16.82|17.02|16.82|17.02|16.82|1
1651781360000|2022-05-05 20:09:20|17.01|16.81|17.01|16.81|17.02|16.82|17.01|16.81|3
1651781370000|2022-05-05 20:09:30|17|16.8|17.01|16.81|17.01|16.81|17|16.8|2
1651781380000|2022-05-05 20:09:40|17|16.8|17|16.8|17.01|16.81|17|16.8|3
1651781390000|2022-05-05 20:09:50|16.99|16.79|16.99|16.79|16.99|16.79|16.99|16.79|1
1651781400000|2022-05-05 20:10:00|16.98|16.78|16.98|16.78|16.99|16.79|16.98|16.78|7
1651781410000|2022-05-05 20:10:10|16.99|16.79|16.99|16.79|16.99|16.79|16.98|16.78|3
1651781420000|2022-05-05 20:10:20|17|16.8|17|16.8|17|16.8|17|16.8|1
1651781440000|2022-05-05 20:10:40|17.01|16.81|17|16.8|17.01|16.81|17|16.8|2
1651781450000|2022-05-05 20:10:50|17.01|16.81|17.01|16.81|17.01|16.81|17|16.8|3
1651781470000|2022-05-05 20:11:10|17.02|16.82|17.02|16.82|17.02|16.82|17.02|16.82|1
1651781480000|2022-05-05 20:11:20|17.03|16.83|17.03|16.83|17.03|16.83|17.03|16.83|1
1651781500000|2022-05-05 20:11:40|17.04|16.84|17.03|16.83|17.04|16.84|17.03|16.83|4
1651781520000|2022-05-05 20:12:00|17.04|16.84|17.03|16.83|17.04|16.84|17.03|16.83|2
1651781560000|2022-05-05 20:12:40|17.04|16.84|17.05|16.85|17.05|16.85|17.04|16.84|2
1651781570000|2022-05-05 20:12:50|17.06|16.86|17.05|16.85|17.06|16.86|17.05|16.85|2
1651781590000|2022-05-05 20:13:10|17.06|16.86|17.07|16.87|17.07|16.87|17.05|16.85|4
1651781600000|2022-05-05 20:13:20|17.08|16.88|17.07|16.87|17.08|16.88|17.07|16.87|2
1651781610000|2022-05-05 20:13:30|17.08|16.88|17.08|16.88|17.08|16.88|17.08|16.88|1
1651781650000|2022-05-05 20:14:10|17.09|16.89|17.09|16.89|17.09|16.89|17.09|16.89|1
1651781660000|2022-05-05 20:14:20|17.08|16.88|17.09|16.89|17.09|16.89|17.08|16.88|6
1651781670000|2022-05-05 20:14:30|17.08|16.88|17.09|16.89|17.09|16.89|17.08|16.88|2
1651781680000|2022-05-05 20:14:40|17.1|16.9|17.1|16.9|17.1|16.9|17.1|16.9|1
1651781690000|2022-05-05 20:14:50|17.11|16.91|17.1|16.9|17.11|16.91|17.1|16.9|2
1651781700000|2022-05-05 20:15:00|17.11|16.91|17.1|16.9|17.11|16.91|17.1|16.9|2
1651781710000|2022-05-05 20:15:10|17.09|16.89|17.09|16.89|17.1|16.9|17.08|16.88|5
1651781720000|2022-05-05 20:15:20|17.08|16.88|17.07|16.87|17.09|16.89|17.07|16.87|3
1651781730000|2022-05-05 20:15:30|17.08|16.88|17.07|16.87|17.08|16.88|17.07|16.87|2
1651781740000|2022-05-05 20:15:40|17.08|16.88|17.07|16.87|17.08|16.88|17.07|16.87|4
1651781750000|2022-05-05 20:15:50|17.08|16.88|17.08|16.88|17.08|16.88|17.08|16.88|1
1651781760000|2022-05-05 20:16:00|17.07|16.87|17.07|16.87|17.08|16.88|17.07|16.87|5
1651781770000|2022-05-05 20:16:10|17.08|16.88|17.08|16.88|17.08|16.88|17.07|16.87|3
1651781780000|2022-05-05 20:16:20|17.09|16.89|17.08|16.88|17.09|16.89|17.08|16.88|4
1651781790000|2022-05-05 20:16:30|17.09|16.89|17.09|16.89|17.09|16.89|17.08|16.88|7
1651781800000|2022-05-05 20:16:40|17.08|16.88|17.08|16.88|17.09|16.89|17.08|16.88|5
1651781810000|2022-05-05 20:16:50|17.09|16.89|17.09|16.89|17.09|16.89|17.08|16.88|5
1651781900000|2022-05-05 20:18:20|17.08|16.88|17.08|16.88|17.08|16.88|17.08|16.88|1
1651781910000|2022-05-05 20:18:30|17.07|16.87|17.08|16.88|17.08|16.88|17.07|16.87|2
1651781920000|2022-05-05 20:18:40|17.07|16.87|17.07|16.87|17.07|16.87|17.07|16.87|1
1651781960000|2022-05-05 20:19:20|17.08|16.88|17.07|16.87|17.08|16.88|17.07|16.87|4
1651781970000|2022-05-05 20:19:30|17.08|16.88|17.07|16.87|17.08|16.88|17.07|16.87|2
1651781980000|2022-05-05 20:19:40|17.08|16.88|17.08|16.88|17.08|16.88|17.08|16.88|1
1651782000000|2022-05-05 20:20:00|17.07|16.87|17.07|16.87|17.07|16.87|17.07|16.87|1
1651782010000|2022-05-05 20:20:10|17.08|16.88|17.07|16.87|17.08|16.88|17.07|16.87|2
1651782030000|2022-05-05 20:20:30|17.08|16.88|17.08|16.88|17.08|16.88|17.07|16.87|5
1651782060000|2022-05-05 20:21:00|17.07|16.87|17.08|16.88|17.08|16.88|17.07|16.87|2
1651782100000|2022-05-05 20:21:40|17.07|16.87|17.07|16.87|17.07|16.87|17.07|16.87|1
1651782130000|2022-05-05 20:22:10|17.08|16.88|17.07|16.87|17.08|16.88|17.07|16.87|2
1651782140000|2022-05-05 20:22:20|17.08|16.88|17.08|16.88|17.08|16.88|17.07|16.87|3
1651782200000|2022-05-05 20:23:20|17.07|16.87|17.08|16.88|17.08|16.88|17.07|16.87|2
1651782210000|2022-05-05 20:23:30|17.07|16.87|17.07|16.87|17.08|16.88|17.07|16.87|3
1651782250000|2022-05-05 20:24:10|17.06|16.86|17.07|16.87|17.07|16.87|17.06|16.86|2
1651782270000|2022-05-05 20:24:30|17.08|16.88|17.08|16.88|17.08|16.88|17.07|16.87|3
1651782300000|2022-05-05 20:25:00|17.07|16.87|17.07|16.87|17.08|16.88|17.07|16.87|9
1651782340000|2022-05-05 20:25:40|17.08|16.88|17.08|16.88|17.08|16.88|17.08|16.88|1
1651782350000|2022-05-05 20:25:50|17.07|16.87|17.08|16.88|17.08|16.88|17.07|16.87|2
1651782360000|2022-05-05 20:26:00|17.09|16.89|17.09|16.89|17.09|16.89|17.09|16.89|1
1651782370000|2022-05-05 20:26:10|17.08|16.88|17.08|16.88|17.08|16.88|17.08|16.88|1
1651782400000|2022-05-05 20:26:40|17.09|16.89|17.09|16.89|17.09|16.89|17.09|16.89|1
1651782460000|2022-05-05 20:27:40|17.1|16.9|17.09|16.89|17.1|16.9|17.09|16.89|6
1651782470000|2022-05-05 20:27:50|17.1|16.9|17.09|16.89|17.1|16.9|17.09|16.89|6
1651782480000|2022-05-05 20:28:00|17.1|16.9|17.1|16.9|17.1|16.9|17.09|16.89|3
1651782490000|2022-05-05 20:28:10|17.11|16.91|17.1|16.9|17.11|16.91|17.1|16.9|2
1651782500000|2022-05-05 20:28:20|17.09|16.89|17.09|16.89|17.1|16.9|17.09|16.89|11
1651782510000|2022-05-05 20:28:30|17.1|16.9|17.09|16.89|17.1|16.9|17.09|16.89|2
1651782520000|2022-05-05 20:28:40|17.1|16.9|17.1|16.9|17.1|16.9|17.09|16.89|3
1651782540000|2022-05-05 20:29:00|17.11|16.91|17.11|16.91|17.11|16.91|17.11|16.91|1
1651782550000|2022-05-05 20:29:10|17.12|16.92|17.11|16.91|17.12|16.92|17.11|16.91|8
1651782560000|2022-05-05 20:29:20|17.12|16.92|17.12|16.92|17.12|16.92|17.11|16.91|7
1651782580000|2022-05-05 20:29:40|17.11|16.91|17.11|16.91|17.11|16.91|17.1|16.9|3
1651782620000|2022-05-05 20:30:20|17.1|16.9|17.08|16.88|17.11|16.91|17.08|16.88|7
1651782630000|2022-05-05 20:30:30|17.09|16.89|17.09|16.89|17.09|16.89|17.09|16.89|1
1651782660000|2022-05-05 20:31:00|17.1|16.9|17.09|16.89|17.1|16.9|17.09|16.89|2
1651782680000|2022-05-05 20:31:20|17.1|16.9|17.1|16.9|17.1|16.9|17.1|16.9|1
1651782690000|2022-05-05 20:31:30|17.11|16.91|17.11|16.91|17.11|16.91|17.1|16.9|5
1651782730000|2022-05-05 20:32:10|17.12|16.92|17.12|16.92|17.12|16.92|17.12|16.92|1
1651782750000|2022-05-05 20:32:30|17.13|16.93|17.13|16.93|17.13|16.93|17.13|16.93|1
1651782760000|2022-05-05 20:32:40|17.12|16.92|17.14|16.94|17.14|16.94|17.12|16.92|5
1651782790000|2022-05-05 20:33:10|17.15|16.95|17.15|16.95|17.15|16.95|17.14|16.94|3
1651782800000|2022-05-05 20:33:20|17.16|16.96|17.16|16.96|17.16|16.96|17.15|16.95|3
1651782820000|2022-05-05 20:33:40|17.17|16.97|17.18|16.98|17.18|16.98|17.17|16.97|2
1651782830000|2022-05-05 20:33:50|17.17|16.97|17.17|16.97|17.18|16.98|17.17|16.97|3
1651782870000|2022-05-05 20:34:30|17.16|16.96|17.17|16.97|17.17|16.97|17.16|16.96|2
1651782880000|2022-05-05 20:34:40|17.16|16.96|17.17|16.97|17.17|16.97|17.16|16.96|2
1651782910000|2022-05-05 20:35:10|17.16|16.96|17.16|16.96|17.17|16.97|17.16|16.96|3
1651782920000|2022-05-05 20:35:20|17.17|16.97|17.17|16.97|17.17|16.97|17.16|16.96|7
1651782930000|2022-05-05 20:35:30|17.16|16.96|17.16|16.96|17.17|16.97|17.16|16.96|5
1651782950000|2022-05-05 20:35:50|17.17|16.97|17.16|16.96|17.17|16.97|17.16|16.96|2
1651782960000|2022-05-05 20:36:00|17.15|16.95|17.16|16.96|17.16|16.96|17.15|16.95|6
1651782970000|2022-05-05 20:36:10|17.15|16.95|17.16|16.96|17.16|16.96|17.15|16.95|6
1651782990000|2022-05-05 20:36:30|17.17|16.97|17.17|16.97|17.17|16.97|17.17|16.97|1
1651783000000|2022-05-05 20:36:40|17.16|16.96|17.16|16.96|17.17|16.97|17.16|16.96|3
1651783010000|2022-05-05 20:36:50|17.17|16.97|17.17|16.97|17.17|16.97|17.17|16.97|1
1651783040000|2022-05-05 20:37:20|17.18|16.98|17.17|16.97|17.18|16.98|17.17|16.97|4
1651783050000|2022-05-05 20:37:30|17.18|16.98|17.17|16.97|17.18|16.98|17.17|16.97|10
1651783080000|2022-05-05 20:38:00|17.16|16.96|17.16|16.96|17.16|16.96|17.16|16.96|1
1651783090000|2022-05-05 20:38:10|17.15|16.95|17.15|16.95|17.16|16.96|17.15|16.95|5
1651783100000|2022-05-05 20:38:20|17.16|16.96|17.16|16.96|17.16|16.96|17.15|16.95|9
1651783130000|2022-05-05 20:38:50|17.15|16.95|17.16|16.96|17.16|16.96|17.15|16.95|4
1651783150000|2022-05-05 20:39:10|17.15|16.95|17.15|16.95|17.15|16.95|17.15|16.95|1
1651783160000|2022-05-05 20:39:20|17.14|16.94|17.14|16.94|17.14|16.94|17.14|16.94|1
1651783170000|2022-05-05 20:39:30|17.15|16.95|17.13|16.93|17.15|16.95|17.13|16.93|3
1651783180000|2022-05-05 20:39:40|17.14|16.94|17.14|16.94|17.14|16.94|17.14|16.94|1
1651783190000|2022-05-05 20:39:50|17.13|16.93|17.14|16.94|17.14|16.94|17.13|16.93|6
1651783200000|2022-05-05 20:40:00|17.15|16.95|17.14|16.94|17.15|16.95|17.14|16.94|4
1651783230000|2022-05-05 20:40:30|17.13|16.93|17.13|16.93|17.13|16.93|17.13|16.93|1
1651783240000|2022-05-05 20:40:40|17.14|16.94|17.14|16.94|17.14|16.94|17.13|16.93|3
1651783260000|2022-05-05 20:41:00|17.13|16.93|17.13|16.93|17.13|16.93|17.13|16.93|1
1651783270000|2022-05-05 20:41:10|17.14|16.94|17.14|16.94|17.14|16.94|17.14|16.94|1
1651783330000|2022-05-05 20:42:10|17.15|16.95|17.15|16.95|17.15|16.95|17.14|16.94|3
1651783340000|2022-05-05 20:42:20|17.14|16.94|17.14|16.94|17.15|16.95|17.14|16.94|5
1651783350000|2022-05-05 20:42:30|17.15|16.95|17.14|16.94|17.15|16.95|17.14|16.94|4
1651783370000|2022-05-05 20:42:50|17.15|16.95|17.15|16.95|17.15|16.95|17.14|16.94|3
1651783380000|2022-05-05 20:43:00|17.16|16.96|17.16|16.96|17.16|16.96|17.16|16.96|1
1651783410000|2022-05-05 20:43:30|17.17|16.97|17.17|16.97|17.17|16.97|17.16|16.96|7
1651783430000|2022-05-05 20:43:50|17.18|16.98|17.17|16.97|17.18|16.98|17.17|16.97|2
1651783440000|2022-05-05 20:44:00|17.18|16.98|17.17|16.97|17.18|16.98|17.17|16.97|8
1651783450000|2022-05-05 20:44:10|17.18|16.98|17.17|16.97|17.18|16.98|17.17|16.97|2
1651783500000|2022-05-05 20:45:00|17.18|16.98|17.17|16.97|17.18|16.98|17.17|16.97|4
1651783510000|2022-05-05 20:45:10|17.18|16.98|17.18|16.98|17.18|16.98|17.18|16.98|1
1651783520000|2022-05-05 20:45:20|17.17|16.97|17.18|16.98|17.18|16.98|17.17|16.97|2
1651783550000|2022-05-05 20:45:50|17.19|16.99|17.18|16.98|17.19|16.99|17.18|16.98|8
1651783560000|2022-05-05 20:46:00|17.19|16.99|17.19|16.99|17.19|16.99|17.19|16.99|1
1651783570000|2022-05-05 20:46:10|17.2|17|17.2|17|17.2|17|17.2|17|1
1651783580000|2022-05-05 20:46:20|17.19|16.99|17.2|17|17.2|17|17.19|16.99|2
1651783590000|2022-05-05 20:46:30|17.19|16.99|17.19|16.99|17.2|17|17.19|16.99|3
1651783620000|2022-05-05 20:47:00|17.2|17|17.2|17|17.22|17.02|17.2|17|9
1651783630000|2022-05-05 20:47:10|17.21|17.01|17.21|17.01|17.21|17.01|17.2|17|5
1651783640000|2022-05-05 20:47:20|17.2|17|17.21|17.01|17.21|17.01|17.2|17|2
1651783710000|2022-05-05 20:48:30|17.22|17.02|17.22|17.02|17.23|17.03|17.22|17.02|3
1651783720000|2022-05-05 20:48:40|17.23|17.03|17.22|17.02|17.23|17.03|17.22|17.02|2
1651783730000|2022-05-05 20:48:50|17.21|17.01|17.21|17.01|17.21|17.01|17.21|17.01|1
1651783750000|2022-05-05 20:49:10|17.22|17.02|17.22|17.02|17.22|17.02|17.22|17.02|1
1651783920000|2022-05-05 20:52:00|17.21|17.01|17.21|17.01|17.21|17.01|17.21|17.01|1
1651783930000|2022-05-05 20:52:10|17.22|17.02|17.22|17.02|17.22|17.02|17.22|17.02|1
1651783980000|2022-05-05 20:53:00|17.23|17.03|17.23|17.03|17.23|17.03|17.23|17.03|1
1651784080000|2022-05-05 20:54:40|17.22|17.02|17.23|17.03|17.23|17.03|17.22|17.02|2
1651784090000|2022-05-05 20:54:50|17.22|17.02|17.23|17.03|17.23|17.03|17.22|17.02|2
1651784100000|2022-05-05 20:55:00|17.22|17.02|17.23|17.03|17.23|17.03|17.22|17.02|2
1651784120000|2022-05-05 20:55:20|17.22|17.02|17.23|17.03|17.23|17.03|17.22|17.02|8
1651784130000|2022-05-05 20:55:30|17.24|17.04|17.23|17.03|17.24|17.04|17.23|17.03|2
1651784180000|2022-05-05 20:56:20|17.24|17.04|17.24|17.04|17.24|17.04|17.23|17.03|7
1651784190000|2022-05-05 20:56:30|17.25|17.05|17.24|17.04|17.25|17.05|17.24|17.04|6
1651784200000|2022-05-05 20:56:40|17.25|17.05|17.24|17.04|17.25|17.05|17.24|17.04|2
1651784210000|2022-05-05 20:56:50|17.23|17.03|17.24|17.04|17.24|17.04|17.23|17.03|2
1651784270000|2022-05-05 20:57:50|17.25|17.05|17.24|17.04|17.25|17.05|17.24|17.04|6
1651784280000|2022-05-05 20:58:00|17.25|17.05|17.24|17.04|17.25|17.05|17.24|17.04|6
1651784320000|2022-05-05 20:58:40|17.23|17.03|17.23|17.03|17.24|17.04|17.23|17.03|3
1651784330000|2022-05-05 20:58:50|17.24|17.04|17.19|16.99|17.24|17.04|17.19|16.99|8
1651784340000|2022-05-05 20:59:00|17.18|16.98|17.19|16.99|17.19|16.99|17.18|16.98|2
1651784350000|2022-05-05 20:59:10|17.2|17|17.2|17|17.2|17|17.19|16.99|5
1651784410000|2022-05-05 21:00:10|17.19|16.99|17.19|16.99|17.19|16.99|17.19|16.99|1
1651784430000|2022-05-05 21:00:30|17.18|16.98|17.16|16.96|17.19|16.99|17.16|16.96|9
1651784440000|2022-05-05 21:00:40|17.17|16.97|17.16|16.96|17.17|16.97|17.16|16.96|4
1651784450000|2022-05-05 21:00:50|17.17|16.97|17.17|16.97|17.17|16.97|17.16|16.96|7
1651784460000|2022-05-05 21:01:00|17.15|16.95|17.16|16.96|17.16|16.96|17.15|16.95|8
1651784470000|2022-05-05 21:01:10|17.15|16.95|17.16|16.96|17.16|16.96|17.15|16.95|2
1651784480000|2022-05-05 21:01:20|17.15|16.95|17.16|16.96|17.16|16.96|17.15|16.95|2
1651784490000|2022-05-05 21:01:30|17.15|16.95|17.15|16.95|17.15|16.95|17.15|16.95|1
1651784520000|2022-05-05 21:02:00|17.16|16.96|17.16|16.96|17.16|16.96|17.15|16.95|3
1651784570000|2022-05-05 21:02:50|17.17|16.97|17.17|16.97|17.17|16.97|17.16|16.96|3
1651784610000|2022-05-05 21:03:30|17.16|16.96|17.16|16.96|17.16|16.96|17.16|16.96|1
1651784640000|2022-05-05 21:04:00|17.17|16.97|17.17|16.97|17.17|16.97|17.17|16.97|1
1651784670000|2022-05-05 21:04:30|17.16|16.96|17.16|16.96|17.17|16.97|17.16|16.96|3
1651784680000|2022-05-05 21:04:40|17.17|16.97|17.17|16.97|17.17|16.97|17.17|16.97|1
1651784700000|2022-05-05 21:05:00|17.16|16.96|17.16|16.96|17.16|16.96|17.16|16.96|1
1651784720000|2022-05-05 21:05:20|17.15|16.95|17.15|16.95|17.15|16.95|17.15|16.95|1
1651784730000|2022-05-05 21:05:30|17.14|16.94|17.14|16.94|17.14|16.94|17.14|16.94|1
1651784760000|2022-05-05 21:06:00|17.13|16.93|17.13|16.93|17.14|16.94|17.13|16.93|5
1651784770000|2022-05-05 21:06:10|17.12|16.92|17.12|16.92|17.12|16.92|17.12|16.92|1
1651784780000|2022-05-05 21:06:20|17.13|16.93|17.13|16.93|17.13|16.93|17.13|16.93|1
1651784840000|2022-05-05 21:07:20|17.12|16.92|17.12|16.92|17.13|16.93|17.12|16.92|7
1651784850000|2022-05-05 21:07:30|17.13|16.93|17.13|16.93|17.13|16.93|17.12|16.92|11
1651784860000|2022-05-05 21:07:40|17.12|16.92|17.13|16.93|17.13|16.93|17.12|16.92|2
1651784870000|2022-05-05 21:07:50|17.12|16.92|17.12|16.92|17.13|16.93|17.12|16.92|5
1651784880000|2022-05-05 21:08:00|17.11|16.91|17.12|16.92|17.12|16.92|17.11|16.91|4
1651784890000|2022-05-05 21:08:10|17.11|16.91|17.12|16.92|17.12|16.92|17.11|16.91|6
1651784900000|2022-05-05 21:08:20|17.11|16.91|17.11|16.91|17.11|16.91|17.11|16.91|1
1651784930000|2022-05-05 21:08:50|17.1|16.9|17.1|16.9|17.1|16.9|17.1|16.9|1
1651784940000|2022-05-05 21:09:00|17.11|16.91|17.11|16.91|17.11|16.91|17.11|16.91|1
1651784960000|2022-05-05 21:09:20|17.12|16.92|17.12|16.92|17.12|16.92|17.12|16.92|1
1651785000000|2022-05-05 21:10:00|17.11|16.91|17.12|16.92|17.12|16.92|17.11|16.91|2
1651785010000|2022-05-05 21:10:10|17.11|16.91|17.12|16.92|17.12|16.92|17.11|16.91|6
1651785020000|2022-05-05 21:10:20|17.11|16.91|17.11|16.91|17.12|16.92|17.1|16.9|11
1651785030000|2022-05-05 21:10:30|17.1|16.9|17.1|16.9|17.11|16.91|17.1|16.9|3
1651785120000|2022-05-05 21:12:00|17.11|16.91|17.11|16.91|17.11|16.91|17.11|16.91|1
1651785140000|2022-05-05 21:12:20|17.12|16.92|17.12|16.92|17.12|16.92|17.11|16.91|11
1651785150000|2022-05-05 21:12:30|17.11|16.91|17.12|16.92|17.12|16.92|17.11|16.91|2
1651785170000|2022-05-05 21:12:50|17.11|16.91|17.11|16.91|17.11|16.91|17.11|16.91|1
1651785180000|2022-05-05 21:13:00|17.12|16.92|17.12|16.92|17.12|16.92|17.12|16.92|1
1651785190000|2022-05-05 21:13:10|17.11|16.91|17.11|16.91|17.11|16.91|17.11|16.91|1
1651785200000|2022-05-05 21:13:20|17.12|16.92|17.11|16.91|17.12|16.92|17.11|16.91|2
1651785220000|2022-05-05 21:13:40|17.12|16.92|17.11|16.91|17.12|16.92|17.11|16.91|2
1651785230000|2022-05-05 21:13:50|17.12|16.92|17.12|16.92|17.12|16.92|17.12|16.92|1
1651785260000|2022-05-05 21:14:20|17.13|16.93|17.12|16.92|17.13|16.93|17.12|16.92|2
1651785280000|2022-05-05 21:14:40|17.13|16.93|17.12|16.92|17.13|16.93|17.12|16.92|2
1651785290000|2022-05-05 21:14:50|17.13|16.93|17.12|16.92|17.13|16.93|17.12|16.92|8
1651785320000|2022-05-05 21:15:20|17.11|16.91|17.11|16.91|17.11|16.91|17.11|16.91|1
1651785330000|2022-05-05 21:15:30|17.12|16.92|17.12|16.92|17.12|16.92|17.11|16.91|3
1651785430000|2022-05-05 21:17:10|17.13|16.93|17.13|16.93|17.13|16.93|17.12|16.92|3
1651785440000|2022-05-05 21:17:20|17.12|16.92|17.13|16.93|17.13|16.93|17.12|16.92|6
1651785480000|2022-05-05 21:18:00|17.14|16.94|17.14|16.94|17.14|16.94|17.14|16.94|1
1651785490000|2022-05-05 21:18:10|17.15|16.95|17.15|16.95|17.15|16.95|17.15|16.95|1
1651785520000|2022-05-05 21:18:40|17.16|16.96|17.16|16.96|17.16|16.96|17.16|16.96|1
1651785560000|2022-05-05 21:19:20|17.17|16.97|17.16|16.96|17.17|16.97|17.16|16.96|4
1651785570000|2022-05-05 21:19:30|17.17|16.97|17.17|16.97|17.17|16.97|17.17|16.97|1
1651785600000|2022-05-05 21:20:00|17.18|16.98|17.18|16.98|17.18|16.98|17.18|16.98|1
1651785610000|2022-05-05 21:20:10|17.19|16.99|17.19|16.99|17.19|16.99|17.19|16.99|1
1651785650000|2022-05-05 21:20:50|17.2|17|17.2|17|17.2|17|17.2|17|1
1651785660000|2022-05-05 21:21:00|17.21|17.01|17.22|17.02|17.22|17.02|17.21|17.01|6
1651785670000|2022-05-05 21:21:10|17.21|17.01|17.22|17.02|17.22|17.02|17.21|17.01|2
1651785690000|2022-05-05 21:21:30|17.21|17.01|17.22|17.02|17.22|17.02|17.21|17.01|2
1651785700000|2022-05-05 21:21:40|17.21|17.01|17.21|17.01|17.22|17.02|17.21|17.01|19
1651785720000|2022-05-05 21:22:00|17.22|17.02|17.22|17.02|17.22|17.02|17.21|17.01|3
1651785830000|2022-05-05 21:23:50|17.23|17.03|17.23|17.03|17.23|17.03|17.23|17.03|1
1651785880000|2022-05-05 21:24:40|17.22|17.02|17.22|17.02|17.23|17.03|17.22|17.02|3
1651786050000|2022-05-05 21:27:30|17.23|17.03|17.23|17.03|17.23|17.03|17.22|17.02|3
1651786060000|2022-05-05 21:27:40|17.22|17.02|17.22|17.02|17.22|17.02|17.22|17.02|1
1651786070000|2022-05-05 21:27:50|17.23|17.03|17.22|17.02|17.23|17.03|17.22|17.02|8
1651786080000|2022-05-05 21:28:00|17.23|17.03|17.23|17.03|17.23|17.03|17.22|17.02|9
1651786090000|2022-05-05 21:28:10|17.22|17.02|17.23|17.03|17.23|17.03|17.22|17.02|2
1651786100000|2022-05-05 21:28:20|17.22|17.02|17.22|17.02|17.22|17.02|17.22|17.02|1
1651786130000|2022-05-05 21:28:50|17.23|17.03|17.23|17.03|17.23|17.03|17.23|17.03|1
1651786170000|2022-05-05 21:29:30|17.24|17.04|17.24|17.04|17.24|17.04|17.23|17.03|5
1651786180000|2022-05-05 21:29:40|17.23|17.03|17.24|17.04|17.24|17.04|17.23|17.03|8
1651786190000|2022-05-05 21:29:50|17.23|17.03|17.23|17.03|17.23|17.03|17.23|17.03|1
1651786230000|2022-05-05 21:30:30|17.22|17.02|17.22|17.02|17.22|17.02|17.22|17.02|1
1651786460000|2022-05-05 21:34:20|17.21|17.01|17.22|17.02|17.22|17.02|17.21|17.01|2
1651786470000|2022-05-05 21:34:30|17.21|17.01|17.22|17.02|17.22|17.02|17.21|17.01|4
1651786480000|2022-05-05 21:34:40|17.21|17.01|17.22|17.02|17.22|17.02|17.21|17.01|2
1651786500000|2022-05-05 21:35:00|17.21|17.01|17.21|17.01|17.22|17.02|17.21|17.01|5
1651786510000|2022-05-05 21:35:10|17.22|17.02|17.21|17.01|17.22|17.02|17.21|17.01|2
1651786520000|2022-05-05 21:35:20|17.22|17.02|17.22|17.02|17.22|17.02|17.22|17.02|1
1651786690000|2022-05-05 21:38:10|17.23|17.03|17.24|17.04|17.24|17.04|17.23|17.03|4
1651786740000|2022-05-05 21:39:00|17.25|17.05|17.25|17.05|17.25|17.05|17.25|17.05|1
1651786770000|2022-05-05 21:39:30|17.24|17.04|17.25|17.05|17.25|17.05|17.24|17.04|2
1651786790000|2022-05-05 21:39:50|17.24|17.04|17.25|17.05|17.25|17.05|17.24|17.04|2
1651786950000|2022-05-05 21:42:30|17.26|17.06|17.25|17.05|17.26|17.06|17.25|17.05|10
1651786960000|2022-05-05 21:42:40|17.26|17.06|17.25|17.05|17.26|17.06|17.25|17.05|8
1651786970000|2022-05-05 21:42:50|17.26|17.06|17.25|17.05|17.26|17.06|17.25|17.05|8
1651786980000|2022-05-05 21:43:00|17.26|17.06|17.26|17.06|17.26|17.06|17.25|17.05|11
1651786990000|2022-05-05 21:43:10|17.25|17.05|17.26|17.06|17.26|17.06|17.25|17.05|12
1651787000000|2022-05-05 21:43:20|17.25|17.05|17.25|17.05|17.26|17.06|17.25|17.05|3
1651787010000|2022-05-05 21:43:30|17.26|17.06|17.26|17.06|17.26|17.06|17.25|17.05|3
1651787020000|2022-05-05 21:43:40|17.25|17.05|17.26|17.06|17.26|17.06|17.25|17.05|2
1651787080000|2022-05-05 21:44:40|17.25|17.05|17.26|17.06|17.26|17.06|17.25|17.05|2
1651787090000|2022-05-05 21:44:50|17.25|17.05|17.25|17.05|17.26|17.06|17.25|17.05|13
1651787100000|2022-05-05 21:45:00|17.26|17.06|17.26|17.06|17.26|17.06|17.25|17.05|13
1651787110000|2022-05-05 21:45:10|17.25|17.05|17.25|17.05|17.26|17.06|17.25|17.05|13
1651787120000|2022-05-05 21:45:20|17.26|17.06|17.26|17.06|17.26|17.06|17.25|17.05|5
1651787140000|2022-05-05 21:45:40|17.25|17.05|17.26|17.06|17.26|17.06|17.25|17.05|2
1651787160000|2022-05-05 21:46:00|17.25|17.05|17.25|17.05|17.26|17.06|17.25|17.05|7
1651787200000|2022-05-05 21:46:40|17.24|17.04|17.25|17.05|17.25|17.05|17.24|17.04|2
1651787210000|2022-05-05 21:46:50|17.24|17.04|17.24|17.04|17.25|17.05|17.24|17.04|5
1651787230000|2022-05-05 21:47:10|17.23|17.03|17.23|17.03|17.24|17.04|17.23|17.03|3
1651787240000|2022-05-05 21:47:20|17.24|17.04|17.23|17.03|17.24|17.04|17.23|17.03|2
1651787250000|2022-05-05 21:47:30|17.22|17.02|17.22|17.02|17.22|17.02|17.22|17.02|1
1651787260000|2022-05-05 21:47:40|17.21|17.01|17.21|17.01|17.21|17.01|17.21|17.01|1
1651787290000|2022-05-05 21:48:10|17.2|17|17.19|16.99|17.2|17|17.19|16.99|8
1651787420000|2022-05-05 21:50:20|17.18|16.98|17.18|16.98|17.19|16.99|17.18|16.98|3
1651787490000|2022-05-05 21:51:30|17.19|16.99|17.19|16.99|17.19|16.99|17.18|16.98|3
1651787500000|2022-05-05 21:51:40|17.18|16.98|17.19|16.99|17.19|16.99|17.18|16.98|6
1651787510000|2022-05-05 21:51:50|17.18|16.98|17.18|16.98|17.19|16.99|17.18|16.98|7
1651787520000|2022-05-05 21:52:00|17.19|16.99|17.19|16.99|17.19|16.99|17.19|16.99|1
1651787550000|2022-05-05 21:52:30|17.18|16.98|17.19|16.99|17.19|16.99|17.18|16.98|6
1651787560000|2022-05-05 21:52:40|17.18|16.98|17.19|16.99|17.19|16.99|17.18|16.98|4
1651787570000|2022-05-05 21:52:50|17.18|16.98|17.19|16.99|17.19|16.99|17.18|16.98|4
1651787580000|2022-05-05 21:53:00|17.18|16.98|17.19|16.99|17.19|16.99|17.18|16.98|2
1651787600000|2022-05-05 21:53:20|17.18|16.98|17.18|16.98|17.18|16.98|17.18|16.98|1
1651787630000|2022-05-05 21:53:50|17.17|16.97|17.17|16.97|17.17|16.97|17.17|16.97|1
1651787640000|2022-05-05 21:54:00|17.16|16.96|17.16|16.96|17.17|16.97|17.16|16.96|3
1651787660000|2022-05-05 21:54:20|17.15|16.95|17.15|16.95|17.15|16.95|17.15|16.95|1
1651787690000|2022-05-05 21:54:50|17.16|16.96|17.16|16.96|17.16|16.96|17.15|16.95|5
1651787700000|2022-05-05 21:55:00|17.15|16.95|17.16|16.96|17.16|16.96|17.15|16.95|4
1651787740000|2022-05-05 21:55:40|17.15|16.95|17.16|16.96|17.16|16.96|17.15|16.95|4
1651787750000|2022-05-05 21:55:50|17.17|16.97|17.16|16.96|17.17|16.97|17.16|16.96|2
1651787770000|2022-05-05 21:56:10|17.17|16.97|17.17|16.97|17.17|16.97|17.17|16.97|1
1651787790000|2022-05-05 21:56:30|17.16|16.96|17.16|16.96|17.16|16.96|17.16|16.96|1
1651787910000|2022-05-05 21:58:30|17.15|16.95|17.15|16.95|17.16|16.96|17.15|16.95|5
1651788000000|2022-05-05 22:00:00|17.16|16.96|17.16|16.96|17.16|16.96|17.16|16.96|1
1651788050000|2022-05-05 22:00:50|17.15|16.95|17.09|16.89|17.15|16.95|17.09|16.89|8
1651788080000|2022-05-05 22:01:20|17.08|16.88|17.08|16.88|17.08|16.88|17.07|16.87|3
1651788090000|2022-05-05 22:01:30|17.09|16.89|17.1|16.9|17.1|16.9|17.09|16.89|2
1651788100000|2022-05-05 22:01:40|17.09|16.89|17.09|16.89|17.09|16.89|17.09|16.89|1
1651788120000|2022-05-05 22:02:00|17.1|16.9|17.1|16.9|17.1|16.9|17.09|16.89|7
1651788130000|2022-05-05 22:02:10|17.09|16.89|17.1|16.9|17.1|16.9|17.09|16.89|4
1651788160000|2022-05-05 22:02:40|17.09|16.89|17.09|16.89|17.1|16.9|17.09|16.89|3
1651788180000|2022-05-05 22:03:00|17.1|16.9|17.1|16.9|17.1|16.9|17.1|16.9|1
1651788190000|2022-05-05 22:03:10|17.09|16.89|17.1|16.9|17.1|16.9|17.09|16.89|4
1651788290000|2022-05-05 22:04:50|17.09|16.89|17.1|16.9|17.1|16.9|17.09|16.89|8
1651788300000|2022-05-05 22:05:00|17.09|16.89|17.09|16.89|17.09|16.89|17.09|16.89|1
1651788310000|2022-05-05 22:05:10|17.1|16.9|17.1|16.9|17.1|16.9|17.09|16.89|3
1651788360000|2022-05-05 22:06:00|17.11|16.91|17.12|16.92|17.12|16.92|17.11|16.91|4
1651788380000|2022-05-05 22:06:20|17.13|16.93|17.13|16.93|17.13|16.93|17.12|16.92|7
1651788410000|2022-05-05 22:06:50|17.14|16.94|17.14|16.94|17.14|16.94|17.14|16.94|1
1651788420000|2022-05-05 22:07:00|17.15|16.95|17.15|16.95|17.15|16.95|17.15|16.95|1
1651788430000|2022-05-05 22:07:10|17.16|16.96|17.16|16.96|17.16|16.96|17.15|16.95|3
1651788450000|2022-05-05 22:07:30|17.15|16.95|17.15|16.95|17.15|16.95|17.15|16.95|1
1651788470000|2022-05-05 22:07:50|17.16|16.96|17.15|16.95|17.16|16.96|17.15|16.95|6
1651788550000|2022-05-05 22:09:10|17.14|16.94|17.15|16.95|17.15|16.95|17.14|16.94|2
1651788560000|2022-05-05 22:09:20|17.14|16.94|17.14|16.94|17.14|16.94|17.14|16.94|1
1651788570000|2022-05-05 22:09:30|17.15|16.95|17.15|16.95|17.15|16.95|17.15|16.95|1
1651788580000|2022-05-05 22:09:40|17.14|16.94|17.14|16.94|17.14|16.94|17.14|16.94|1
1651788650000|2022-05-05 22:10:50|17.13|16.93|17.14|16.94|17.14|16.94|17.13|16.93|6
1651788660000|2022-05-05 22:11:00|17.13|16.93|17.13|16.93|17.14|16.94|17.13|16.93|3
1651788670000|2022-05-05 22:11:10|17.14|16.94|17.13|16.93|17.14|16.94|17.13|16.93|2
1651788680000|2022-05-05 22:11:20|17.14|16.94|17.14|16.94|17.14|16.94|17.13|16.93|7
1651788730000|2022-05-05 22:12:10|17.13|16.93|17.13|16.93|17.13|16.93|17.13|16.93|1
1651788790000|2022-05-05 22:13:10|17.14|16.94|17.13|16.93|17.14|16.94|17.13|16.93|2
1651788800000|2022-05-05 22:13:20|17.14|16.94|17.14|16.94|17.14|16.94|17.14|16.94|1
1651788830000|2022-05-05 22:13:50|17.13|16.93|17.13|16.93|17.13|16.93|17.13|16.93|1
1651788860000|2022-05-05 22:14:20|17.14|16.94|17.13|16.93|17.14|16.94|17.13|16.93|2
1651788870000|2022-05-05 22:14:30|17.14|16.94|17.14|16.94|17.14|16.94|17.14|16.94|1
1651788880000|2022-05-05 22:14:40|17.15|16.95|17.15|16.95|17.15|16.95|17.15|16.95|1
1651788890000|2022-05-05 22:14:50|17.16|16.96|17.16|16.96|17.16|16.96|17.16|16.96|1
1651788900000|2022-05-05 22:15:00|17.15|16.95|17.16|16.96|17.16|16.96|17.15|16.95|8
1651788910000|2022-05-05 22:15:10|17.15|16.95|17.15|16.95|17.16|16.96|17.15|16.95|7
1651788920000|2022-05-05 22:15:20|17.16|16.96|17.16|16.96|17.16|16.96|17.16|16.96|1
1651788930000|2022-05-05 22:15:30|17.15|16.95|17.15|16.95|17.16|16.96|17.15|16.95|3
1651788940000|2022-05-05 22:15:40|17.16|16.96|17.16|16.96|17.16|16.96|17.16|16.96|1
1651789010000|2022-05-05 22:16:50|17.15|16.95|17.15|16.95|17.15|16.95|17.15|16.95|1
1651789020000|2022-05-05 22:17:00|17.16|16.96|17.15|16.95|17.16|16.96|17.15|16.95|2
1651789030000|2022-05-05 22:17:10|17.16|16.96|17.16|16.96|17.16|16.96|17.16|16.96|1
1651789120000|2022-05-05 22:18:40|17.15|16.95|17.15|16.95|17.16|16.96|17.15|16.95|3
1651789170000|2022-05-05 22:19:30|17.14|16.94|17.15|16.95|17.15|16.95|17.14|16.94|4
1651789180000|2022-05-05 22:19:40|17.14|16.94|17.14|16.94|17.15|16.95|17.14|16.94|7
1651789190000|2022-05-05 22:19:50|17.15|16.95|17.14|16.94|17.15|16.95|17.14|16.94|4
1651789200000|2022-05-05 22:20:00|17.13|16.93|17.14|16.94|17.14|16.94|17.13|16.93|6
1651789230000|2022-05-05 22:20:30|17.15|16.95|17.15|16.95|17.15|16.95|17.14|16.94|5
1651789240000|2022-05-05 22:20:40|17.16|16.96|17.16|16.96|17.16|16.96|17.15|16.95|7
1651789260000|2022-05-05 22:21:00|17.15|16.95|17.15|16.95|17.16|16.96|17.15|16.95|3
1651789300000|2022-05-05 22:21:40|17.14|16.94|17.15|16.95|17.15|16.95|17.14|16.94|2
1651789310000|2022-05-05 22:21:50|17.14|16.94|17.14|16.94|17.15|16.95|17.14|16.94|9
1651789340000|2022-05-05 22:22:20|17.15|16.95|17.15|16.95|17.15|16.95|17.15|16.95|1
1651789380000|2022-05-05 22:23:00|17.16|16.96|17.16|16.96|17.16|16.96|17.16|16.96|1
1651789460000|2022-05-05 22:24:20|17.17|16.97|17.17|16.97|17.17|16.97|17.17|16.97|1
1651789480000|2022-05-05 22:24:40|17.18|16.98|17.18|16.98|17.18|16.98|17.17|16.97|3
1651789500000|2022-05-05 22:25:00|17.17|16.97|17.18|16.98|17.18|16.98|17.17|16.97|4
1651789520000|2022-05-05 22:25:20|17.17|16.97|17.17|16.97|17.17|16.97|17.17|16.97|1
1651789530000|2022-05-05 22:25:30|17.18|16.98|17.18|16.98|17.18|16.98|17.17|16.97|3
1651789550000|2022-05-05 22:25:50|17.17|16.97|17.17|16.97|17.18|16.98|17.17|16.97|5
1651789560000|2022-05-05 22:26:00|17.18|16.98|17.17|16.97|17.18|16.98|17.17|16.97|4
1651789570000|2022-05-05 22:26:10|17.16|16.96|17.15|16.95|17.16|16.96|17.15|16.95|2
1651789580000|2022-05-05 22:26:20|17.14|16.94|17.15|16.95|17.15|16.95|17.14|16.94|2
1651789590000|2022-05-05 22:26:30|17.16|16.96|17.16|16.96|17.16|16.96|17.16|16.96|1
1651789660000|2022-05-05 22:27:40|17.15|16.95|17.15|16.95|17.15|16.95|17.15|16.95|1
1651789670000|2022-05-05 22:27:50|17.14|16.94|17.14|16.94|17.15|16.95|17.14|16.94|3
1651789690000|2022-05-05 22:28:10|17.15|16.95|17.15|16.95|17.15|16.95|17.14|16.94|3
1651789700000|2022-05-05 22:28:20|17.14|16.94|17.15|16.95|17.15|16.95|17.14|16.94|4
1651789730000|2022-05-05 22:28:50|17.14|16.94|17.14|16.94|17.14|16.94|17.14|16.94|1
1651789740000|2022-05-05 22:29:00|17.15|16.95|17.15|16.95|17.15|16.95|17.14|16.94|3
1651789820000|2022-05-05 22:30:20|17.14|16.94|17.14|16.94|17.15|16.95|17.14|16.94|7
1651789830000|2022-05-05 22:30:30|17.15|16.95|17.15|16.95|17.15|16.95|17.15|16.95|1
1651789870000|2022-05-05 22:31:10|17.14|16.94|17.14|16.94|17.14|16.94|17.14|16.94|1
1651789930000|2022-05-05 22:32:10|17.13|16.93|17.13|16.93|17.14|16.94|17.13|16.93|5
1651789940000|2022-05-05 22:32:20|17.14|16.94|17.12|16.92|17.14|16.94|17.12|16.92|5
1651790040000|2022-05-05 22:34:00|17.13|16.93|17.13|16.93|17.13|16.93|17.13|16.93|1
1651790060000|2022-05-05 22:34:20|17.14|16.94|17.13|16.93|17.14|16.94|17.13|16.93|2
1651790070000|2022-05-05 22:34:30|17.14|16.94|17.14|16.94|17.14|16.94|17.14|16.94|1
1651790080000|2022-05-05 22:34:40|17.15|16.95|17.15|16.95|17.15|16.95|17.15|16.95|1
1651790090000|2022-05-05 22:34:50|17.16|16.96|17.16|16.96|17.16|16.96|17.16|16.96|1
1651790130000|2022-05-05 22:35:30|17.15|16.95|17.15|16.95|17.15|16.95|17.15|16.95|1
1651790150000|2022-05-05 22:35:50|17.16|16.96|17.16|16.96|17.16|16.96|17.16|16.96|1
1651790160000|2022-05-05 22:36:00|17.15|16.95|17.15|16.95|17.16|16.96|17.15|16.95|5
1651790180000|2022-05-05 22:36:20|17.14|16.94|17.14|16.94|17.14|16.94|17.14|16.94|1
1651790220000|2022-05-05 22:37:00|17.13|16.93|17.13|16.93|17.14|16.94|17.13|16.93|3
1651790240000|2022-05-05 22:37:20|17.12|16.92|17.12|16.92|17.12|16.92|17.12|16.92|1
1651790270000|2022-05-05 22:37:50|17.11|16.91|17.1|16.9|17.11|16.91|17.1|16.9|2
1651790280000|2022-05-05 22:38:00|17.11|16.91|17.11|16.91|17.11|16.91|17.11|16.91|1
1651790320000|2022-05-05 22:38:40|17.1|16.9|17.1|16.9|17.1|16.9|17.1|16.9|1
1651790340000|2022-05-05 22:39:00|17.11|16.91|17.1|16.9|17.11|16.91|17.1|16.9|6
1651790420000|2022-05-05 22:40:20|17.11|16.91|17.11|16.91|17.11|16.91|17.11|16.91|1
1651790460000|2022-05-05 22:41:00|17.1|16.9|17.11|16.91|17.11|16.91|17.1|16.9|2
1651790560000|2022-05-05 22:42:40|17.12|16.92|17.12|16.92|17.12|16.92|17.11|16.91|3
1651790570000|2022-05-05 22:42:50|17.13|16.93|17.12|16.92|17.13|16.93|17.12|16.92|2
1651790580000|2022-05-05 22:43:00|17.13|16.93|17.13|16.93|17.13|16.93|17.13|16.93|1
1651790620000|2022-05-05 22:43:40|17.12|16.92|17.12|16.92|17.12|16.92|17.12|16.92|1
1651790680000|2022-05-05 22:44:40|17.11|16.91|17.11|16.91|17.11|16.91|17.11|16.91|1
1651790760000|2022-05-05 22:46:00|17.12|16.92|17.12|16.92|17.12|16.92|17.12|16.92|1
1651790770000|2022-05-05 22:46:10|17.11|16.91|17.11|16.91|17.11|16.91|17.11|16.91|1
1651790780000|2022-05-05 22:46:20|17.1|16.9|17.1|16.9|17.1|16.9|17.1|16.9|1
1651790820000|2022-05-05 22:47:00|17.11|16.91|17.11|16.91|17.11|16.91|17.11|16.91|1
1651790850000|2022-05-05 22:47:30|17.12|16.92|17.11|16.91|17.12|16.92|17.11|16.91|2
1651790860000|2022-05-05 22:47:40|17.12|16.92|17.12|16.92|17.12|16.92|17.11|16.91|3
1651790870000|2022-05-05 22:47:50|17.11|16.91|17.12|16.92|17.12|16.92|17.11|16.91|2
1651790880000|2022-05-05 22:48:00|17.13|16.93|17.13|16.93|17.13|16.93|17.13|16.93|1
1651790890000|2022-05-05 22:48:10|17.12|16.92|17.12|16.92|17.13|16.93|17.12|16.92|5
1651790900000|2022-05-05 22:48:20|17.13|16.93|17.12|16.92|17.13|16.93|17.12|16.92|4
1651790910000|2022-05-05 22:48:30|17.13|16.93|17.13|16.93|17.13|16.93|17.12|16.92|3
1651790930000|2022-05-05 22:48:50|17.12|16.92|17.12|16.92|17.13|16.93|17.12|16.92|3
1651790940000|2022-05-05 22:49:00|17.13|16.93|17.13|16.93|17.13|16.93|17.13|16.93|1
1651791000000|2022-05-05 22:50:00|17.12|16.92|17.12|16.92|17.12|16.92|17.12|16.92|1
1651791030000|2022-05-05 22:50:30|17.11|16.91|17.11|16.91|17.11|16.91|17.11|16.91|1
1651791110000|2022-05-05 22:51:50|17.1|16.9|17.1|16.9|17.1|16.9|17.1|16.9|1
1651791120000|2022-05-05 22:52:00|17.09|16.89|17.09|16.89|17.1|16.9|17.09|16.89|5
1651791130000|2022-05-05 22:52:10|17.08|16.88|17.09|16.89|17.1|16.9|17.08|16.88|4
1651791140000|2022-05-05 22:52:20|17.1|16.9|17.1|16.9|17.1|16.9|17.1|16.9|1
1651791150000|2022-05-05 22:52:30|17.09|16.89|17.1|16.9|17.1|16.9|17.09|16.89|2
1651791170000|2022-05-05 22:52:50|17.09|16.89|17.09|16.89|17.09|16.89|17.09|16.89|1
1651791180000|2022-05-05 22:53:00|17.1|16.9|17.09|16.89|17.1|16.9|17.09|16.89|2
1651791190000|2022-05-05 22:53:10|17.1|16.9|17.09|16.89|17.1|16.9|17.09|16.89|4
1651791200000|2022-05-05 22:53:20|17.1|16.9|17.09|16.89|17.1|16.9|17.09|16.89|2
1651791210000|2022-05-05 22:53:30|17.1|16.9|17.12|16.92|17.12|16.92|17.1|16.9|9
1651791220000|2022-05-05 22:53:40|17.11|16.91|17.11|16.91|17.12|16.92|17.11|16.91|3
1651791240000|2022-05-05 22:54:00|17.12|16.92|17.1|16.9|17.12|16.92|17.1|16.9|3
1651791250000|2022-05-05 22:54:10|17.09|16.89|17.09|16.89|17.09|16.89|17.09|16.89|1
1651791300000|2022-05-05 22:55:00|17.08|16.88|17.08|16.88|17.08|16.88|17.08|16.88|1
1651791330000|2022-05-05 22:55:30|17.09|16.89|17.09|16.89|17.09|16.89|17.08|16.88|9
1651791340000|2022-05-05 22:55:40|17.08|16.88|17.09|16.89|17.09|16.89|17.08|16.88|4
1651791360000|2022-05-05 22:56:00|17.08|16.88|17.08|16.88|17.08|16.88|17.08|16.88|1
1651791370000|2022-05-05 22:56:10|17.09|16.89|17.09|16.89|17.09|16.89|17.08|16.88|5
1651791380000|2022-05-05 22:56:20|17.08|16.88|17.09|16.89|17.09|16.89|17.08|16.88|8
1651791390000|2022-05-05 22:56:30|17.08|16.88|17.08|16.88|17.09|16.89|17.08|16.88|5
1651791400000|2022-05-05 22:56:40|17.09|16.89|17.09|16.89|17.09|16.89|17.08|16.88|3
1651791440000|2022-05-05 22:57:20|17.08|16.88|17.09|16.89|17.09|16.89|17.08|16.88|6
1651791450000|2022-05-05 22:57:30|17.08|16.88|17.08|16.88|17.09|16.89|17.08|16.88|3
1651791530000|2022-05-05 22:58:50|17.07|16.87|17.07|16.87|17.08|16.88|17.07|16.87|9
1651791550000|2022-05-05 22:59:10|17.06|16.86|17.06|16.86|17.07|16.87|17.06|16.86|3
1651791570000|2022-05-05 22:59:30|17.05|16.85|17.06|16.86|17.06|16.86|17.05|16.85|8
1651791590000|2022-05-05 22:59:50|17.05|16.85|17.06|16.86|17.06|16.86|17.05|16.85|2
1651791610000|2022-05-05 23:00:10|17.05|16.85|17.06|16.86|17.06|16.86|17.05|16.85|6
1651791620000|2022-05-05 23:00:20|17.05|16.85|17.05|16.85|17.05|16.85|17.05|16.85|1
1651791700000|2022-05-05 23:01:40|17.06|16.86|17.06|16.86|17.06|16.86|17.05|16.85|3
1651791730000|2022-05-05 23:02:10|17.07|16.87|17.06|16.86|17.07|16.87|17.06|16.86|2
1651791770000|2022-05-05 23:02:50|17.07|16.87|17.07|16.87|17.07|16.87|17.07|16.87|1
1651791850000|2022-05-05 23:04:10|17.06|16.86|17.07|16.87|17.07|16.87|17.06|16.86|2
1651791890000|2022-05-05 23:04:50|17.06|16.86|17.06|16.86|17.07|16.87|17.06|16.86|3
1651791900000|2022-05-05 23:05:00|17.07|16.87|17.07|16.87|17.07|16.87|17.06|16.86|3
1651791930000|2022-05-05 23:05:30|17.06|16.86|17.07|16.87|17.07|16.87|17.06|16.86|2
1651791980000|2022-05-05 23:06:20|17.08|16.88|17.08|16.88|17.08|16.88|17.07|16.87|3
1651792040000|2022-05-05 23:07:20|17.09|16.89|17.09|16.89|17.09|16.89|17.08|16.88|3
1651792050000|2022-05-05 23:07:30|17.1|16.9|17.11|16.91|17.11|16.91|17.09|16.89|6
1651792060000|2022-05-05 23:07:40|17.12|16.92|17.13|16.93|17.13|16.93|17.12|16.92|4
1651792070000|2022-05-05 23:07:50|17.14|16.94|17.15|16.95|17.15|16.95|17.14|16.94|2
1651792080000|2022-05-05 23:08:00|17.16|16.96|17.18|16.98|17.18|16.98|17.16|16.96|7
1651792090000|2022-05-05 23:08:10|17.19|16.99|17.19|16.99|17.19|16.99|17.19|16.99|1
1651792110000|2022-05-05 23:08:30|17.18|16.98|17.18|16.98|17.18|16.98|17.18|16.98|1
1651792130000|2022-05-05 23:08:50|17.19|16.99|17.18|16.98|17.19|16.99|17.18|16.98|2
1651792140000|2022-05-05 23:09:00|17.19|16.99|17.19|16.99|17.19|16.99|17.19|16.99|1
1651792160000|2022-05-05 23:09:20|17.2|17|17.2|17|17.2|17|17.2|17|1
1651792190000|2022-05-05 23:09:50|17.19|16.99|17.2|17|17.2|17|17.19|16.99|4
1651792200000|2022-05-05 23:10:00|17.19|16.99|17.2|17|17.2|17|17.19|16.99|2
1651792220000|2022-05-05 23:10:20|17.21|17.01|17.2|17|17.21|17.01|17.2|17|2
1651792240000|2022-05-05 23:10:40|17.19|16.99|17.18|16.98|17.2|17|17.18|16.98|4
1651792260000|2022-05-05 23:11:00|17.17|16.97|17.17|16.97|17.18|16.98|17.17|16.97|3
1651792280000|2022-05-05 23:11:20|17.18|16.98|17.18|16.98|17.18|16.98|17.17|16.97|5
1651792290000|2022-05-05 23:11:30|17.19|16.99|17.2|17|17.2|17|17.19|16.99|4
1651792300000|2022-05-05 23:11:40|17.19|16.99|17.21|17.01|17.21|17.01|17.19|16.99|5
1651792310000|2022-05-05 23:11:50|17.2|17|17.22|17.02|17.22|17.02|17.2|17|3
1651792320000|2022-05-05 23:12:00|17.21|17.01|17.22|17.02|17.22|17.02|17.21|17.01|4
1651792330000|2022-05-05 23:12:10|17.21|17.01|17.21|17.01|17.21|17.01|17.21|17.01|1
1651792380000|2022-05-05 23:13:00|17.2|17|17.2|17|17.2|17|17.2|17|1
1651792460000|2022-05-05 23:14:20|17.21|17.01|17.21|17.01|17.21|17.01|17.21|17.01|1
1651792470000|2022-05-05 23:14:30|17.22|17.02|17.24|17.04|17.24|17.04|17.21|17.01|11
1651792480000|2022-05-05 23:14:40|17.25|17.05|17.26|17.06|17.26|17.06|17.24|17.04|10
1651792490000|2022-05-05 23:14:50|17.25|17.05|17.24|17.04|17.25|17.05|17.24|17.04|2
1651792500000|2022-05-05 23:15:00|17.23|17.03|17.26|17.06|17.26|17.06|17.23|17.03|4
1651792510000|2022-05-05 23:15:10|17.25|17.05|17.27|17.07|17.27|17.07|17.25|17.05|5
1651792520000|2022-05-05 23:15:20|17.28|17.08|17.27|17.07|17.28|17.08|17.27|17.07|4
1651792530000|2022-05-05 23:15:30|17.26|17.06|17.26|17.06|17.26|17.06|17.25|17.05|3
1651792540000|2022-05-05 23:15:40|17.25|17.05|17.25|17.05|17.25|17.05|17.25|17.05|1
1651792580000|2022-05-05 23:16:20|17.26|17.06|17.26|17.06|17.26|17.06|17.25|17.05|3
1651792600000|2022-05-05 23:16:40|17.25|17.05|17.26|17.06|17.26|17.06|17.25|17.05|8
1651792610000|2022-05-05 23:16:50|17.25|17.05|17.26|17.06|17.26|17.06|17.25|17.05|8
1651792630000|2022-05-05 23:17:10|17.27|17.07|17.27|17.07|17.27|17.07|17.27|17.07|1
1651792640000|2022-05-05 23:17:20|17.26|17.06|17.26|17.06|17.26|17.06|17.26|17.06|1
1651792650000|2022-05-05 23:17:30|17.27|17.07|17.26|17.06|17.27|17.07|17.26|17.06|2
1651792700000|2022-05-05 23:18:20|17.25|17.05|17.25|17.05|17.25|17.05|17.25|17.05|1
1651792740000|2022-05-05 23:19:00|17.24|17.04|17.24|17.04|17.24|17.04|17.24|17.04|1
1651792750000|2022-05-05 23:19:10|17.23|17.03|17.22|17.02|17.23|17.03|17.22|17.02|6
1651792770000|2022-05-05 23:19:30|17.21|17.01|17.21|17.01|17.21|17.01|17.21|17.01|1
1651792780000|2022-05-05 23:19:40|17.2|17|17.2|17|17.21|17.01|17.2|17|5
1651792790000|2022-05-05 23:19:50|17.19|16.99|17.18|16.98|17.19|16.99|17.18|16.98|4
1651792800000|2022-05-05 23:20:00|17.17|16.97|17.17|16.97|17.18|16.98|17.17|16.97|3
1651792810000|2022-05-05 23:20:10|17.16|16.96|17.16|16.96|17.17|16.97|17.16|16.96|5
1651792820000|2022-05-05 23:20:20|17.15|16.95|17.15|16.95|17.15|16.95|17.15|16.95|1
1651792830000|2022-05-05 23:20:30|17.14|16.94|17.14|16.94|17.15|16.95|17.14|16.94|3
1651792840000|2022-05-05 23:20:40|17.15|16.95|17.15|16.95|17.15|16.95|17.14|16.94|5
1651792900000|2022-05-05 23:21:40|17.16|16.96|17.16|16.96|17.16|16.96|17.15|16.95|3
1651792910000|2022-05-05 23:21:50|17.15|16.95|17.15|16.95|17.16|16.96|17.15|16.95|11
1651792920000|2022-05-05 23:22:00|17.16|16.96|17.15|16.95|17.16|16.96|17.15|16.95|8
1651793040000|2022-05-05 23:24:00|17.16|16.96|17.17|16.97|17.17|16.97|17.16|16.96|2
1651793060000|2022-05-05 23:24:20|17.18|16.98|17.17|16.97|17.18|16.98|17.17|16.97|6
1651793070000|2022-05-05 23:24:30|17.18|16.98|17.18|16.98|17.18|16.98|17.17|16.97|5
1651793100000|2022-05-05 23:25:00|17.17|16.97|17.16|16.96|17.18|16.98|17.16|16.96|6
1651793130000|2022-05-05 23:25:30|17.17|16.97|17.17|16.97|17.17|16.97|17.17|16.97|1
1651793150000|2022-05-05 23:25:50|17.18|16.98|17.18|16.98|17.18|16.98|17.18|16.98|1
1651793160000|2022-05-05 23:26:00|17.19|16.99|17.18|16.98|17.19|16.99|17.18|16.98|4
1651793170000|2022-05-05 23:26:10|17.19|16.99|17.19|16.99|17.19|16.99|17.19|16.99|1
1651793220000|2022-05-05 23:27:00|17.18|16.98|17.18|16.98|17.18|16.98|17.18|16.98|1
1651793250000|2022-05-05 23:27:30|17.19|16.99|17.19|16.99|17.19|16.99|17.18|16.98|3
1651793300000|2022-05-05 23:28:20|17.18|16.98|17.19|16.99|17.19|16.99|17.18|16.98|2
1651793410000|2022-05-05 23:30:10|17.18|16.98|17.18|16.98|17.18|16.98|17.17|16.97|3
1651793420000|2022-05-05 23:30:20|17.17|16.97|17.17|16.97|17.18|16.98|17.17|16.97|3
1651793430000|2022-05-05 23:30:30|17.18|16.98|17.17|16.97|17.18|16.98|17.17|16.97|2
1651793440000|2022-05-05 23:30:40|17.18|16.98|17.18|16.98|17.18|16.98|17.18|16.98|1
1651793480000|2022-05-05 23:31:20|17.19|16.99|17.19|16.99|17.19|16.99|17.19|16.99|1
1651793490000|2022-05-05 23:31:30|17.18|16.98|17.19|16.99|17.19|16.99|17.18|16.98|2
1651793510000|2022-05-05 23:31:50|17.18|16.98|17.19|16.99|17.19|16.99|17.18|16.98|4
1651793540000|2022-05-05 23:32:20|17.18|16.98|17.18|16.98|17.19|16.99|17.18|16.98|5
1651793550000|2022-05-05 23:32:30|17.19|16.99|17.18|16.98|17.19|16.99|17.18|16.98|4
1651793560000|2022-05-05 23:32:40|17.19|16.99|17.19|16.99|17.19|16.99|17.19|16.99|1
1651793630000|2022-05-05 23:33:50|17.18|16.98|17.18|16.98|17.18|16.98|17.18|16.98|1
1651793650000|2022-05-05 23:34:10|17.17|16.97|17.18|16.98|17.18|16.98|17.17|16.97|2
1651793660000|2022-05-05 23:34:20|17.17|16.97|17.18|16.98|17.18|16.98|17.17|16.97|8
1651793670000|2022-05-05 23:34:30|17.17|16.97|17.17|16.97|17.17|16.97|17.17|16.97|1
1651793710000|2022-05-05 23:35:10|17.16|16.96|17.16|16.96|17.17|16.97|17.16|16.96|3
1651793770000|2022-05-05 23:36:10|17.17|16.97|17.17|16.97|17.17|16.97|17.17|16.97|1
1651793780000|2022-05-05 23:36:20|17.18|16.98|17.19|16.99|17.19|16.99|17.18|16.98|2
1651793790000|2022-05-05 23:36:30|17.18|16.98|17.18|16.98|17.19|16.99|17.18|16.98|3
1651793810000|2022-05-05 23:36:50|17.17|16.97|17.18|16.98|17.18|16.98|17.17|16.97|2
1651793830000|2022-05-05 23:37:10|17.19|16.99|17.18|16.98|17.19|16.99|17.18|16.98|2
1651793850000|2022-05-05 23:37:30|17.19|16.99|17.19|16.99|17.19|16.99|17.18|16.98|3
1651793860000|2022-05-05 23:37:40|17.18|16.98|17.19|16.99|17.19|16.99|17.18|16.98|4
1651793870000|2022-05-05 23:37:50|17.18|16.98|17.19|16.99|17.19|16.99|17.18|16.98|4
1651793900000|2022-05-05 23:38:20|17.18|16.98|17.18|16.98|17.19|16.99|17.18|16.98|3
1651793920000|2022-05-05 23:38:40|17.17|16.97|17.17|16.97|17.17|16.97|17.17|16.97|1
1651793930000|2022-05-05 23:38:50|17.18|16.98|17.18|16.98|17.18|16.98|17.18|16.98|1
1651793970000|2022-05-05 23:39:30|17.17|16.97|17.18|16.98|17.18|16.98|17.17|16.97|4
1651794010000|2022-05-05 23:40:10|17.17|16.97|17.17|16.97|17.17|16.97|17.17|16.97|1
1651794030000|2022-05-05 23:40:30|17.16|16.96|17.17|16.97|17.17|16.97|17.16|16.96|4
1651794080000|2022-05-05 23:41:20|17.18|16.98|17.18|16.98|17.18|16.98|17.18|16.98|1
1651794180000|2022-05-05 23:43:00|17.17|16.97|17.17|16.97|17.17|16.97|17.17|16.97|1
1651794250000|2022-05-05 23:44:10|17.18|16.98|17.18|16.98|17.18|16.98|17.17|16.97|3
1651794290000|2022-05-05 23:44:50|17.17|16.97|17.17|16.97|17.18|16.98|17.17|16.97|5
1651794320000|2022-05-05 23:45:20|17.16|16.96|17.16|16.96|17.16|16.96|17.16|16.96|1
1651794340000|2022-05-05 23:45:40|17.17|16.97|17.18|16.98|17.18|16.98|17.17|16.97|2
1651794350000|2022-05-05 23:45:50|17.17|16.97|17.18|16.98|17.18|16.98|17.17|16.97|4
1651794360000|2022-05-05 23:46:00|17.17|16.97|17.17|16.97|17.17|16.97|17.17|16.97|1
1651794370000|2022-05-05 23:46:10|17.18|16.98|17.18|16.98|17.18|16.98|17.17|16.97|3
1651794390000|2022-05-05 23:46:30|17.17|16.97|17.17|16.97|17.17|16.97|17.17|16.97|1
1651794400000|2022-05-05 23:46:40|17.18|16.98|17.18|16.98|17.18|16.98|17.17|16.97|3
1651794420000|2022-05-05 23:47:00|17.19|16.99|17.2|17|17.2|17|17.19|16.99|2
1651794430000|2022-05-05 23:47:10|17.19|16.99|17.2|17|17.2|17|17.19|16.99|4
1651794450000|2022-05-05 23:47:30|17.21|17.01|17.21|17.01|17.21|17.01|17.21|17.01|1
1651794460000|2022-05-05 23:47:40|17.22|17.02|17.22|17.02|17.22|17.02|17.21|17.01|3
1651794490000|2022-05-05 23:48:10|17.23|17.03|17.23|17.03|17.23|17.03|17.22|17.02|5
1651794550000|2022-05-05 23:49:10|17.22|17.02|17.23|17.03|17.23|17.03|17.22|17.02|4
1651794560000|2022-05-05 23:49:20|17.22|17.02|17.22|17.02|17.22|17.02|17.22|17.02|1
1651794600000|2022-05-05 23:50:00|17.21|17.01|17.22|17.02|17.22|17.02|17.21|17.01|4
1651794650000|2022-05-05 23:50:50|17.23|17.03|17.23|17.03|17.23|17.03|17.23|17.03|1
1651794660000|2022-05-05 23:51:00|17.22|17.02|17.22|17.02|17.22|17.02|17.22|17.02|1
1651794690000|2022-05-05 23:51:30|17.23|17.03|17.22|17.02|17.23|17.03|17.22|17.02|4
1651794720000|2022-05-05 23:52:00|17.21|17.01|17.22|17.02|17.22|17.02|17.21|17.01|2
1651794750000|2022-05-05 23:52:30|17.23|17.03|17.23|17.03|17.23|17.03|17.23|17.03|1
1651794780000|2022-05-05 23:53:00|17.24|17.04|17.23|17.03|17.24|17.04|17.23|17.03|4
1651794790000|2022-05-05 23:53:10|17.24|17.04|17.24|17.04|17.24|17.04|17.24|17.04|1
1651794830000|2022-05-05 23:53:50|17.23|17.03|17.24|17.04|17.24|17.04|17.23|17.03|4
1651794840000|2022-05-05 23:54:00|17.23|17.03|17.24|17.04|17.24|17.04|17.23|17.03|10
1651794850000|2022-05-05 23:54:10|17.23|17.03|17.23|17.03|17.24|17.04|17.23|17.03|11
1651794860000|2022-05-05 23:54:20|17.24|17.04|17.24|17.04|17.24|17.04|17.23|17.03|3
1651794870000|2022-05-05 23:54:30|17.23|17.03|17.24|17.04|17.24|17.04|17.23|17.03|8
1651794880000|2022-05-05 23:54:40|17.23|17.03|17.24|17.04|17.24|17.04|17.23|17.03|4
1651794890000|2022-05-05 23:54:50|17.23|17.03|17.23|17.03|17.24|17.04|17.23|17.03|5
1651794900000|2022-05-05 23:55:00|17.24|17.04|17.23|17.03|17.24|17.04|17.23|17.03|2
1651794910000|2022-05-05 23:55:10|17.22|17.02|17.23|17.03|17.23|17.03|17.22|17.02|6
1651794920000|2022-05-05 23:55:20|17.22|17.02|17.23|17.03|17.23|17.03|17.22|17.02|2
1651794940000|2022-05-05 23:55:40|17.24|17.04|17.24|17.04|17.24|17.04|17.24|17.04|1
1651794950000|2022-05-05 23:55:50|17.23|17.03|17.23|17.03|17.24|17.04|17.23|17.03|5
1651794960000|2022-05-05 23:56:00|17.24|17.04|17.23|17.03|17.24|17.04|17.23|17.03|2
1651794980000|2022-05-05 23:56:20|17.22|17.02|17.22|17.02|17.23|17.03|17.22|17.02|3
1651795020000|2022-05-05 23:57:00|17.23|17.03|17.22|17.02|17.23|17.03|17.22|17.02|2
1651795060000|2022-05-05 23:57:40|17.23|17.03|17.23|17.03|17.23|17.03|17.23|17.03|1
1651795070000|2022-05-05 23:57:50|17.22|17.02|17.22|17.02|17.22|17.02|17.22|17.02|1
1651795080000|2022-05-05 23:58:00|17.23|17.03|17.22|17.02|17.23|17.03|17.22|17.02|2
1651795090000|2022-05-05 23:58:10|17.23|17.03|17.22|17.02|17.23|17.03|17.22|17.02|4
1651795140000|2022-05-05 23:59:00|17.23|17.03|17.22|17.02|17.23|17.03|17.22|17.02|2
1651795170000|2022-05-05 23:59:30|17.21|17.01|17.21|17.01|17.21|17.01|17.21|17.01|1
1651795180000|2022-05-05 23:59:40|17.22|17.02|17.22|17.02|17.22|17.02|17.22|17.02|1
1651795190000|2022-05-05 23:59:50|17.21|17.01|17.21|17.01|17.21|17.01|17.21|17.01|1
1651795220000|2022-05-06 00:00:20|17.2|17|17.19|16.99|17.2|17|17.19|16.99|2
1651795230000|2022-05-06 00:00:30|17.18|16.98|17.18|16.98|17.18|16.98|17.18|16.98|1
1651795240000|2022-05-06 00:00:40|17.17|16.97|17.15|16.95|17.17|16.97|17.15|16.95|3
1651795280000|2022-05-06 00:01:20|17.14|16.94|17.15|16.95|17.15|16.95|17.14|16.94|8
1651795310000|2022-05-06 00:01:50|17.14|16.94|17.15|16.95|17.15|16.95|17.14|16.94|2
1651795340000|2022-05-06 00:02:20|17.14|16.94|17.14|16.94|17.15|16.95|17.14|16.94|3
1651795350000|2022-05-06 00:02:30|17.15|16.95|17.15|16.95|17.15|16.95|17.15|16.95|1
1651795360000|2022-05-06 00:02:40|17.14|16.94|17.14|16.94|17.15|16.95|17.14|16.94|3
1651795370000|2022-05-06 00:02:50|17.13|16.93|17.12|16.92|17.13|16.93|17.11|16.91|4
1651795380000|2022-05-06 00:03:00|17.11|16.91|17.1|16.9|17.11|16.91|17.1|16.9|10
1651795390000|2022-05-06 00:03:10|17.09|16.89|17.09|16.89|17.09|16.89|17.09|16.89|1
1651795400000|2022-05-06 00:03:20|17.08|16.88|17.09|16.89|17.09|16.89|17.08|16.88|2
1651795410000|2022-05-06 00:03:30|17.1|16.9|17.09|16.89|17.1|16.9|17.09|16.89|2
1651795420000|2022-05-06 00:03:40|17.1|16.9|17.1|16.9|17.1|16.9|17.1|16.9|1
1651795430000|2022-05-06 00:03:50|17.11|16.91|17.11|16.91|17.11|16.91|17.11|16.91|1
1651795440000|2022-05-06 00:04:00|17.12|16.92|17.12|16.92|17.12|16.92|17.12|16.92|1
1651795450000|2022-05-06 00:04:10|17.13|16.93|17.13|16.93|17.13|16.93|17.12|16.92|17
1651795460000|2022-05-06 00:04:20|17.14|16.94|17.16|16.96|17.16|16.96|17.13|16.93|5
1651795470000|2022-05-06 00:04:30|17.17|16.97|17.18|16.98|17.18|16.98|17.17|16.97|2
1651795480000|2022-05-06 00:04:40|17.19|16.99|17.19|16.99|17.19|16.99|17.18|16.98|3
1651795490000|2022-05-06 00:04:50|17.18|16.98|17.19|16.99|17.19|16.99|17.18|16.98|4
1651795500000|2022-05-06 00:05:00|17.18|16.98|17.18|16.98|17.19|16.99|17.18|16.98|3
1651795520000|2022-05-06 00:05:20|17.17|16.97|17.17|16.97|17.17|16.97|17.17|16.97|1
1651795530000|2022-05-06 00:05:30|17.18|16.98|17.18|16.98|17.18|16.98|17.17|16.97|3
1651795540000|2022-05-06 00:05:40|17.19|16.99|17.18|16.98|17.19|16.99|17.18|16.98|4
1651795550000|2022-05-06 00:05:50|17.17|16.97|17.17|16.97|17.17|16.97|17.17|16.97|1
1651795560000|2022-05-06 00:06:00|17.14|16.94|17.15|16.95|17.16|16.96|17.14|16.94|8
1651795570000|2022-05-06 00:06:10|17.14|16.94|17.14|16.94|17.15|16.95|17.14|16.94|3
1651795580000|2022-05-06 00:06:20|17.13|16.93|17.15|16.95|17.15|16.95|17.13|16.93|5
1651795590000|2022-05-06 00:06:30|17.14|16.94|17.11|16.91|17.14|16.94|17.1|16.9|12
1651795600000|2022-05-06 00:06:40|17.1|16.9|17.09|16.89|17.11|16.91|17.09|16.89|12
1651795610000|2022-05-06 00:06:50|17.1|16.9|17.09|16.89|17.1|16.9|17.09|16.89|2
1651795620000|2022-05-06 00:07:00|17.08|16.88|17.09|16.89|17.09|16.89|17.07|16.87|6
1651795630000|2022-05-06 00:07:10|17.1|16.9|17.1|16.9|17.1|16.9|17.09|16.89|5
1651795640000|2022-05-06 00:07:20|17.09|16.89|17.09|16.89|17.09|16.89|17.09|16.89|1
1651795660000|2022-05-06 00:07:40|17.08|16.88|17.06|16.86|17.09|16.89|17.06|16.86|9
1651795670000|2022-05-06 00:07:50|17.07|16.87|17.06|16.86|17.07|16.87|17.06|16.86|2
1651795680000|2022-05-06 00:08:00|17.05|16.85|17.05|16.85|17.05|16.85|17.05|16.85|1
1651795690000|2022-05-06 00:08:10|17.04|16.84|17.03|16.83|17.04|16.84|17.03|16.83|2
1651795710000|2022-05-06 00:08:30|17.02|16.82|17.02|16.82|17.03|16.83|17.02|16.82|5
1651795720000|2022-05-06 00:08:40|17.03|16.83|17.03|16.83|17.03|16.83|17.03|16.83|1
1651795730000|2022-05-06 00:08:50|17.04|16.84|17.02|16.82|17.04|16.84|17.02|16.82|3
1651795740000|2022-05-06 00:09:00|17.01|16.81|17|16.8|17.02|16.82|17|16.8|3
1651795750000|2022-05-06 00:09:10|17.01|16.81|17|16.8|17.01|16.81|17|16.8|4
1651795760000|2022-05-06 00:09:20|17.01|16.81|17|16.8|17.01|16.81|17|16.8|2
1651795770000|2022-05-06 00:09:30|17.01|16.81|17|16.8|17.01|16.81|17|16.8|2
1651795780000|2022-05-06 00:09:40|16.99|16.79|17|16.8|17|16.8|16.99|16.79|4
1651795830000|2022-05-06 00:10:30|16.99|16.79|16.99|16.79|17|16.8|16.99|16.79|3
1651795840000|2022-05-06 00:10:40|16.98|16.78|16.99|16.79|16.99|16.79|16.98|16.78|2
1651795850000|2022-05-06 00:10:50|16.98|16.78|16.95|16.75|16.98|16.78|16.95|16.75|7
1651795860000|2022-05-06 00:11:00|16.96|16.76|16.97|16.77|16.97|16.77|16.95|16.75|12
1651795870000|2022-05-06 00:11:10|16.96|16.76|16.96|16.76|16.97|16.77|16.96|16.76|9
1651795880000|2022-05-06 00:11:20|16.97|16.77|16.97|16.77|16.97|16.77|16.96|16.76|9
1651795890000|2022-05-06 00:11:30|16.96|16.76|16.97|16.77|16.97|16.77|16.96|16.76|4
1651795900000|2022-05-06 00:11:40|16.98|16.78|16.97|16.77|16.98|16.78|16.97|16.77|2
1651795950000|2022-05-06 00:12:30|16.98|16.78|16.98|16.78|16.98|16.78|16.97|16.77|7
1651795960000|2022-05-06 00:12:40|16.97|16.77|16.98|16.78|16.98|16.78|16.97|16.77|4
1651795970000|2022-05-06 00:12:50|16.97|16.77|16.95|16.75|16.98|16.78|16.95|16.75|9
1651795980000|2022-05-06 00:13:00|16.96|16.76|16.96|16.76|16.97|16.77|16.96|16.76|3
1651796000000|2022-05-06 00:13:20|16.97|16.77|16.96|16.76|16.97|16.77|16.96|16.76|6
1651796030000|2022-05-06 00:13:50|16.97|16.77|16.97|16.77|16.97|16.77|16.96|16.76|5
1651796050000|2022-05-06 00:14:10|16.96|16.76|16.96|16.76|16.97|16.77|16.96|16.76|3
1651796060000|2022-05-06 00:14:20|16.97|16.77|16.98|16.78|16.98|16.78|16.97|16.77|2
1651796070000|2022-05-06 00:14:30|16.97|16.77|16.95|16.75|16.97|16.77|16.95|16.75|3
1651796080000|2022-05-06 00:14:40|16.94|16.74|16.96|16.76|16.96|16.76|16.94|16.74|5
1651796090000|2022-05-06 00:14:50|16.97|16.77|16.97|16.77|16.97|16.77|16.96|16.76|3
1651796100000|2022-05-06 00:15:00|16.98|16.78|16.97|16.77|16.98|16.78|16.97|16.77|2
1651796110000|2022-05-06 00:15:10|16.98|16.78|16.97|16.77|16.98|16.78|16.97|16.77|2
1651796120000|2022-05-06 00:15:20|16.98|16.78|16.98|16.78|16.98|16.78|16.98|16.78|1
1651796130000|2022-05-06 00:15:30|16.99|16.79|16.99|16.79|16.99|16.79|16.99|16.79|1
1651796140000|2022-05-06 00:15:40|16.98|16.78|17|16.8|17|16.8|16.98|16.78|3
1651796150000|2022-05-06 00:15:50|17.01|16.81|17.01|16.81|17.01|16.81|17.01|16.81|1
1651796160000|2022-05-06 00:16:00|17|16.8|17|16.8|17|16.8|17|16.8|1
1651796170000|2022-05-06 00:16:10|16.99|16.79|17|16.8|17|16.8|16.99|16.79|4
1651796180000|2022-05-06 00:16:20|16.99|16.79|16.98|16.78|16.99|16.79|16.97|16.77|4
1651796210000|2022-05-06 00:16:50|16.99|16.79|16.98|16.78|16.99|16.79|16.98|16.78|4
1651796220000|2022-05-06 00:17:00|16.99|16.79|16.98|16.78|16.99|16.79|16.98|16.78|4
1651796230000|2022-05-06 00:17:10|16.99|16.79|16.99|16.79|16.99|16.79|16.98|16.78|3
1651796260000|2022-05-06 00:17:40|17|16.8|17|16.8|17|16.8|16.99|16.79|3
1651796270000|2022-05-06 00:17:50|17.01|16.81|17|16.8|17.01|16.81|17|16.8|2
1651796320000|2022-05-06 00:18:40|16.99|16.79|16.99|16.79|16.99|16.79|16.97|16.77|5
1651796350000|2022-05-06 00:19:10|17|16.8|17|16.8|17|16.8|17|16.8|1
1651796370000|2022-05-06 00:19:30|16.99|16.79|16.99|16.79|17|16.8|16.99|16.79|3
1651796410000|2022-05-06 00:20:10|17|16.8|17|16.8|17|16.8|17|16.8|1
1651796420000|2022-05-06 00:20:20|17.01|16.81|17|16.8|17.01|16.81|17|16.8|8
1651796430000|2022-05-06 00:20:30|17.01|16.81|17|16.8|17.01|16.81|17|16.8|2
1651796440000|2022-05-06 00:20:40|17.01|16.81|17|16.8|17.01|16.81|17|16.8|4
1651796550000|2022-05-06 00:22:30|16.99|16.79|17|16.8|17|16.8|16.99|16.79|2
1651796600000|2022-05-06 00:23:20|17.01|16.81|17|16.8|17.01|16.81|17|16.8|4
1651796610000|2022-05-06 00:23:30|17.01|16.81|17.01|16.81|17.01|16.81|17|16.8|7
1651796640000|2022-05-06 00:24:00|17.02|16.82|17.02|16.82|17.02|16.82|17.02|16.82|1
1651796650000|2022-05-06 00:24:10|17.03|16.83|17.02|16.82|17.03|16.83|17.02|16.82|2
1651796660000|2022-05-06 00:24:20|17.03|16.83|17.02|16.82|17.03|16.83|17.02|16.82|4
1651796670000|2022-05-06 00:24:30|17.01|16.81|17.02|16.82|17.02|16.82|17.01|16.81|2
1651796720000|2022-05-06 00:25:20|17.03|16.83|17.02|16.82|17.03|16.83|17.02|16.82|2
1651796750000|2022-05-06 00:25:50|17.03|16.83|17.02|16.82|17.03|16.83|17.02|16.82|4
1651796760000|2022-05-06 00:26:00|17.03|16.83|17.02|16.82|17.03|16.83|17.02|16.82|6
1651796770000|2022-05-06 00:26:10|17.03|16.83|17.03|16.83|17.03|16.83|17.02|16.82|3
1651796780000|2022-05-06 00:26:20|17.02|16.82|17.03|16.83|17.03|16.83|17.02|16.82|2
1651796830000|2022-05-06 00:27:10|17.04|16.84|17.04|16.84|17.04|16.84|17.04|16.84|1
1651796840000|2022-05-06 00:27:20|17.03|16.83|17.03|16.83|17.03|16.83|17.03|16.83|1
1651796880000|2022-05-06 00:28:00|17.04|16.84|17.03|16.83|17.04|16.84|17.03|16.83|2
1651796910000|2022-05-06 00:28:30|17.04|16.84|17.03|16.83|17.04|16.84|17.03|16.83|6
1651796920000|2022-05-06 00:28:40|17.04|16.84|17.04|16.84|17.04|16.84|17.03|16.83|5
1651796960000|2022-05-06 00:29:20|17.05|16.85|17.05|16.85|17.05|16.85|17.05|16.85|1
1651796970000|2022-05-06 00:29:30|17.04|16.84|17.04|16.84|17.04|16.84|17.04|16.84|1
1651797000000|2022-05-06 00:30:00|17.03|16.83|17.03|16.83|17.04|16.84|17.03|16.83|5
1651797040000|2022-05-06 00:30:40|17.02|16.82|17.02|16.82|17.02|16.82|17.02|16.82|1
1651797050000|2022-05-06 00:30:50|17.01|16.81|17|16.8|17.02|16.82|17|16.8|6
1651797060000|2022-05-06 00:31:00|16.99|16.79|16.99|16.79|17|16.8|16.99|16.79|7
1651797070000|2022-05-06 00:31:10|17|16.8|17|16.8|17|16.8|17|16.8|1
1651797080000|2022-05-06 00:31:20|16.99|16.79|17|16.8|17|16.8|16.99|16.79|4
1651797090000|2022-05-06 00:31:30|16.99|16.79|16.99|16.79|16.99|16.79|16.99|16.79|1
1651797100000|2022-05-06 00:31:40|16.98|16.78|16.98|16.78|16.99|16.79|16.98|16.78|3
1651797110000|2022-05-06 00:31:50|16.97|16.77|16.97|16.77|16.98|16.78|16.97|16.77|3
1651797120000|2022-05-06 00:32:00|16.98|16.78|16.98|16.78|16.98|16.78|16.97|16.77|5
1651797130000|2022-05-06 00:32:10|16.99|16.79|16.99|16.79|16.99|16.79|16.99|16.79|1
1651797140000|2022-05-06 00:32:20|16.98|16.78|16.99|16.79|16.99|16.79|16.98|16.78|2
1651797150000|2022-05-06 00:32:30|16.98|16.78|16.99|16.79|16.99|16.79|16.98|16.78|4
1651797160000|2022-05-06 00:32:40|16.98|16.78|16.98|16.78|16.99|16.79|16.98|16.78|7
1651797170000|2022-05-06 00:32:50|16.99|16.79|16.98|16.78|16.99|16.79|16.98|16.78|10
1651797180000|2022-05-06 00:33:00|16.99|16.79|16.98|16.78|16.99|16.79|16.98|16.78|2
1651797190000|2022-05-06 00:33:10|16.97|16.77|16.99|16.79|16.99|16.79|16.97|16.77|5
1651797200000|2022-05-06 00:33:20|16.98|16.78|16.98|16.78|16.99|16.79|16.98|16.78|5
1651797210000|2022-05-06 00:33:30|16.99|16.79|16.99|16.79|16.99|16.79|16.99|16.79|1
1651797240000|2022-05-06 00:34:00|16.98|16.78|16.98|16.78|16.98|16.78|16.98|16.78|1
1651797250000|2022-05-06 00:34:10|16.97|16.77|16.98|16.78|16.98|16.78|16.97|16.77|2
1651797270000|2022-05-06 00:34:30|16.99|16.79|16.99|16.79|16.99|16.79|16.98|16.78|3
1651797340000|2022-05-06 00:35:40|17|16.8|17|16.8|17|16.8|17|16.8|1
1651797350000|2022-05-06 00:35:50|16.99|16.79|16.99|16.79|16.99|16.79|16.99|16.79|1
1651797360000|2022-05-06 00:36:00|17|16.8|16.99|16.79|17|16.8|16.99|16.79|4
1651797370000|2022-05-06 00:36:10|17|16.8|17|16.8|17|16.8|16.99|16.79|3
1651797380000|2022-05-06 00:36:20|16.99|16.79|16.99|16.79|16.99|16.79|16.99|16.79|1
1651797420000|2022-05-06 00:37:00|17|16.8|17|16.8|17|16.8|17|16.8|1
1651797430000|2022-05-06 00:37:10|16.99|16.79|17|16.8|17|16.8|16.99|16.79|2
1651797440000|2022-05-06 00:37:20|16.99|16.79|16.99|16.79|17|16.8|16.99|16.79|3
1651797550000|2022-05-06 00:39:10|16.98|16.78|16.99|16.79|16.99|16.79|16.98|16.78|4
1651797590000|2022-05-06 00:39:50|17|16.8|17|16.8|17|16.8|17|16.8|1
1651797600000|2022-05-06 00:40:00|16.99|16.79|17|16.8|17|16.8|16.99|16.79|8
1651797610000|2022-05-06 00:40:10|16.99|16.79|17|16.8|17|16.8|16.99|16.79|2
1651797620000|2022-05-06 00:40:20|16.99|16.79|16.99|16.79|16.99|16.79|16.99|16.79|1
1651797630000|2022-05-06 00:40:30|16.98|16.78|16.99|16.79|16.99|16.79|16.98|16.78|2
1651797650000|2022-05-06 00:40:50|17|16.8|16.99|16.79|17|16.8|16.99|16.79|2
1651797680000|2022-05-06 00:41:20|17|16.8|17|16.8|17|16.8|16.99|16.79|3
1651797730000|2022-05-06 00:42:10|17.01|16.81|17.01|16.81|17.01|16.81|17.01|16.81|1
1651797740000|2022-05-06 00:42:20|17|16.8|17|16.8|17|16.8|17|16.8|1
1651797750000|2022-05-06 00:42:30|17.01|16.81|17.01|16.81|17.01|16.81|17.01|16.81|1
1651797760000|2022-05-06 00:42:40|17.02|16.82|17.02|16.82|17.02|16.82|17.02|16.82|1
1651797810000|2022-05-06 00:43:30|17.03|16.83|17.02|16.82|17.03|16.83|17.02|16.82|6
1651797860000|2022-05-06 00:44:20|17.01|16.81|17.02|16.82|17.02|16.82|17.01|16.81|2
1651797900000|2022-05-06 00:45:00|17.01|16.81|17.01|16.81|17.02|16.82|17.01|16.81|3
1651797920000|2022-05-06 00:45:20|17|16.8|17|16.8|17.01|16.81|17|16.8|3
1651797930000|2022-05-06 00:45:30|17.01|16.81|17|16.8|17.01|16.81|17|16.8|10
1651797940000|2022-05-06 00:45:40|17.01|16.81|17|16.8|17.01|16.81|17|16.8|10
1651798010000|2022-05-06 00:46:50|17.01|16.81|17.01|16.81|17.01|16.81|17.01|16.81|1
1651798020000|2022-05-06 00:47:00|17|16.8|17.01|16.81|17.01|16.81|17|16.8|6
1651798030000|2022-05-06 00:47:10|17.02|16.82|17.01|16.81|17.02|16.82|17.01|16.81|10
1651798040000|2022-05-06 00:47:20|17.02|16.82|17.01|16.81|17.02|16.82|17.01|16.81|6
1651798050000|2022-05-06 00:47:30|17.02|16.82|17.02|16.82|17.02|16.82|17.01|16.81|5
1651798070000|2022-05-06 00:47:50|17.01|16.81|17.02|16.82|17.02|16.82|17.01|16.81|2
1651798080000|2022-05-06 00:48:00|17.01|16.81|17.01|16.81|17.01|16.81|17.01|16.81|1
1651798110000|2022-05-06 00:48:30|17|16.8|17.01|16.81|17.01|16.81|17|16.8|2
1651798120000|2022-05-06 00:48:40|17|16.8|17.01|16.81|17.01|16.81|17|16.8|2
1651798190000|2022-05-06 00:49:50|17|16.8|17|16.8|17|16.8|17|16.8|1
1651798270000|2022-05-06 00:51:10|16.99|16.79|16.99|16.79|17|16.8|16.99|16.79|5
1651798280000|2022-05-06 00:51:20|17|16.8|17|16.8|17|16.8|16.99|16.79|3
1651798290000|2022-05-06 00:51:30|16.99|16.79|17|16.8|17|16.8|16.99|16.79|2
1651798310000|2022-05-06 00:51:50|16.99|16.79|16.99|16.79|16.99|16.79|16.99|16.79|1
1651798330000|2022-05-06 00:52:10|16.98|16.78|16.99|16.79|16.99|16.79|16.98|16.78|2
1651798340000|2022-05-06 00:52:20|16.98|16.78|16.98|16.78|16.99|16.79|16.97|16.77|5
1651798350000|2022-05-06 00:52:30|16.97|16.77|16.97|16.77|16.98|16.78|16.97|16.77|5
1651798360000|2022-05-06 00:52:40|16.96|16.76|16.96|16.76|16.97|16.77|16.96|16.76|7
1651798400000|2022-05-06 00:53:20|16.95|16.75|16.95|16.75|16.96|16.76|16.95|16.75|3
1651798440000|2022-05-06 00:54:00|16.96|16.76|16.95|16.75|16.96|16.76|16.95|16.75|2
1651798460000|2022-05-06 00:54:20|16.94|16.74|16.94|16.74|16.95|16.75|16.94|16.74|5
1651798470000|2022-05-06 00:54:30|16.93|16.73|16.93|16.73|16.93|16.73|16.93|16.73|1
1651798480000|2022-05-06 00:54:40|16.92|16.72|16.91|16.71|16.92|16.72|16.91|16.71|4
1651798490000|2022-05-06 00:54:50|16.92|16.72|16.92|16.72|16.92|16.72|16.91|16.71|5
1651798520000|2022-05-06 00:55:20|16.93|16.73|16.92|16.72|16.93|16.73|16.92|16.72|2
1651798530000|2022-05-06 00:55:30|16.93|16.73|16.94|16.74|16.94|16.74|16.93|16.73|4
1651798540000|2022-05-06 00:55:40|16.93|16.73|16.94|16.74|16.94|16.74|16.93|16.73|4
1651798550000|2022-05-06 00:55:50|16.93|16.73|16.93|16.73|16.94|16.74|16.93|16.73|5
1651798560000|2022-05-06 00:56:00|16.94|16.74|16.94|16.74|16.94|16.74|16.93|16.73|7
1651798590000|2022-05-06 00:56:30|16.95|16.75|16.95|16.75|16.95|16.75|16.95|16.75|1
1651798610000|2022-05-06 00:56:50|16.96|16.76|16.95|16.75|16.96|16.76|16.95|16.75|4
1651798620000|2022-05-06 00:57:00|16.96|16.76|16.97|16.77|16.97|16.77|16.96|16.76|2
1651798630000|2022-05-06 00:57:10|16.96|16.76|16.96|16.76|16.97|16.77|16.96|16.76|3
1651798640000|2022-05-06 00:57:20|16.95|16.75|16.95|16.75|16.96|16.76|16.95|16.75|3
1651798650000|2022-05-06 00:57:30|16.96|16.76|16.95|16.75|16.96|16.76|16.95|16.75|6
1651798680000|2022-05-06 00:58:00|16.96|16.76|16.96|16.76|16.96|16.76|16.96|16.76|1
1651798690000|2022-05-06 00:58:10|16.97|16.77|16.97|16.77|16.97|16.77|16.97|16.77|1
1651798740000|2022-05-06 00:59:00|16.98|16.78|16.99|16.79|16.99|16.79|16.98|16.78|2
1651798750000|2022-05-06 00:59:10|17|16.8|17|16.8|17|16.8|16.99|16.79|3
1651798770000|2022-05-06 00:59:30|16.99|16.79|17|16.8|17|16.8|16.99|16.79|6
1651798790000|2022-05-06 00:59:50|16.99|16.79|16.99|16.79|17|16.8|16.99|16.79|3
1651798800000|2022-05-06 01:00:00|17|16.8|17|16.8|17|16.8|16.99|16.79|5
1651798810000|2022-05-06 01:00:10|17.01|16.81|17.01|16.81|17.01|16.81|17.01|16.81|1
1651798820000|2022-05-06 01:00:20|17.02|16.82|17.02|16.82|17.02|16.82|17.01|16.81|5
1651798830000|2022-05-06 01:00:30|17.03|16.83|17.06|16.86|17.06|16.86|17.02|16.82|7
1651798840000|2022-05-06 01:00:40|17.07|16.87|17.08|16.88|17.09|16.89|17.06|16.86|8
1651798850000|2022-05-06 01:00:50|17.07|16.87|17.07|16.87|17.07|16.87|17.07|16.87|1
1651798860000|2022-05-06 01:01:00|17.06|16.86|17.07|16.87|17.07|16.87|17.06|16.86|6
1651798880000|2022-05-06 01:01:20|17.06|16.86|17.06|16.86|17.07|16.87|17.06|16.86|3
1651798890000|2022-05-06 01:01:30|17.07|16.87|17.07|16.87|17.07|16.87|17.07|16.87|1
1651798920000|2022-05-06 01:02:00|17.06|16.86|17.06|16.86|17.06|16.86|17.06|16.86|1
1651798930000|2022-05-06 01:02:10|17.07|16.87|17.07|16.87|17.07|16.87|17.07|16.87|1
1651798940000|2022-05-06 01:02:20|17.06|16.86|17.06|16.86|17.07|16.87|17.06|16.86|3
1651798960000|2022-05-06 01:02:40|17.05|16.85|17.04|16.84|17.05|16.85|17.04|16.84|2
1651798980000|2022-05-06 01:03:00|17.03|16.83|17.03|16.83|17.03|16.83|17.03|16.83|1
1651798990000|2022-05-06 01:03:10|17.04|16.84|17.04|16.84|17.04|16.84|17.04|16.84|1
1651799010000|2022-05-06 01:03:30|17.05|16.85|17.04|16.84|17.05|16.85|17.04|16.84|8
1651799020000|2022-05-06 01:03:40|17.03|16.83|17.04|16.84|17.04|16.84|17.03|16.83|4
1651799060000|2022-05-06 01:04:20|17.05|16.85|17.04|16.84|17.05|16.85|17.04|16.84|2
1651799080000|2022-05-06 01:04:40|17.05|16.85|17.05|16.85|17.05|16.85|17.05|16.85|1
1651799090000|2022-05-06 01:04:50|17.04|16.84|17.05|16.85|17.05|16.85|17.04|16.84|2
1651799100000|2022-05-06 01:05:00|17.04|16.84|17.04|16.84|17.05|16.85|17.04|16.84|3
1651799110000|2022-05-06 01:05:10|17.05|16.85|17.03|16.83|17.05|16.85|17.03|16.83|5
1651799120000|2022-05-06 01:05:20|17.02|16.82|17.03|16.83|17.03|16.83|17.02|16.82|8
1651799140000|2022-05-06 01:05:40|17.02|16.82|17.02|16.82|17.03|16.83|17.02|16.82|3
1651799160000|2022-05-06 01:06:00|17.01|16.81|17.01|16.81|17.02|16.82|17.01|16.81|5
1651799170000|2022-05-06 01:06:10|17|16.8|17.01|16.81|17.01|16.81|17|16.8|2
1651799180000|2022-05-06 01:06:20|17.02|16.82|17.02|16.82|17.02|16.82|17.02|16.82|1
1651799210000|2022-05-06 01:06:50|17.03|16.83|17.03|16.83|17.03|16.83|17.03|16.83|1
1651799230000|2022-05-06 01:07:10|17.04|16.84|17.04|16.84|17.04|16.84|17.04|16.84|1
1651799240000|2022-05-06 01:07:20|17.03|16.83|17.04|16.84|17.04|16.84|17.03|16.83|6
1651799290000|2022-05-06 01:08:10|17.03|16.83|17.03|16.83|17.03|16.83|17.03|16.83|1
1651799400000|2022-05-06 01:10:00|17.02|16.82|17.02|16.82|17.02|16.82|17.02|16.82|1
1651799410000|2022-05-06 01:10:10|17.03|16.83|17.02|16.82|17.03|16.83|17.02|16.82|4
1651799450000|2022-05-06 01:10:50|17.03|16.83|17.03|16.83|17.03|16.83|17.03|16.83|1
1651799470000|2022-05-06 01:11:10|17.04|16.84|17.05|16.85|17.06|16.86|17.04|16.84|4
1651799490000|2022-05-06 01:11:30|17.06|16.86|17.06|16.86|17.06|16.86|17.06|16.86|1
1651799620000|2022-05-06 01:13:40|17.05|16.85|17.05|16.85|17.05|16.85|17.05|16.85|1
1651799630000|2022-05-06 01:13:50|17.04|16.84|17.04|16.84|17.04|16.84|17.04|16.84|1
1651799640000|2022-05-06 01:14:00|17.03|16.83|17.04|16.84|17.04|16.84|17.03|16.83|2
1651799680000|2022-05-06 01:14:40|17.03|16.83|17.04|16.84|17.04|16.84|17.03|16.83|6
1651799690000|2022-05-06 01:14:50|17.03|16.83|17.03|16.83|17.04|16.84|17.03|16.83|3
1651799700000|2022-05-06 01:15:00|17.04|16.84|17.04|16.84|17.04|16.84|17.04|16.84|1
1651799710000|2022-05-06 01:15:10|17.03|16.83|17.03|16.83|17.03|16.83|17.03|16.83|1
1651799800000|2022-05-06 01:16:40|17.04|16.84|17.05|16.85|17.05|16.85|17.03|16.83|4
1651799830000|2022-05-06 01:17:10|17.06|16.86|17.07|16.87|17.07|16.87|17.05|16.85|4
1651799840000|2022-05-06 01:17:20|17.08|16.88|17.09|16.89|17.09|16.89|17.08|16.88|2
1651799850000|2022-05-06 01:17:30|17.08|16.88|17.09|16.89|17.09|16.89|17.08|16.88|4
1651799860000|2022-05-06 01:17:40|17.08|16.88|17.08|16.88|17.08|16.88|17.08|16.88|1
1651799870000|2022-05-06 01:17:50|17.09|16.89|17.11|16.91|17.11|16.91|17.09|16.89|3
1651799880000|2022-05-06 01:18:00|17.1|16.9|17.1|16.9|17.11|16.91|17.1|16.9|5
1651799890000|2022-05-06 01:18:10|17.09|16.89|17.1|16.9|17.1|16.9|17.09|16.89|2
1651799900000|2022-05-06 01:18:20|17.09|16.89|17.09|16.89|17.09|16.89|17.08|16.88|3
1651799910000|2022-05-06 01:18:30|17.1|16.9|17.1|16.9|17.11|16.91|17.1|16.9|3
1651799920000|2022-05-06 01:18:40|17.11|16.91|17.1|16.9|17.11|16.91|17.1|16.9|2
1651799930000|2022-05-06 01:18:50|17.09|16.89|17.12|16.92|17.12|16.92|17.09|16.89|8
1651799940000|2022-05-06 01:19:00|17.13|16.93|17.14|16.94|17.14|16.94|17.13|16.93|2
1651799950000|2022-05-06 01:19:10|17.13|16.93|17.14|16.94|17.14|16.94|17.13|16.93|8
1651799960000|2022-05-06 01:19:20|17.15|16.95|17.14|16.94|17.16|16.96|17.14|16.94|8
1651799970000|2022-05-06 01:19:30|17.15|16.95|17.15|16.95|17.15|16.95|17.15|16.95|1
1651799980000|2022-05-06 01:19:40|17.16|16.96|17.16|16.96|17.16|16.96|17.16|16.96|1
1651799990000|2022-05-06 01:19:50|17.15|16.95|17.15|16.95|17.16|16.96|17.15|16.95|3
1651800000000|2022-05-06 01:20:00|17.14|16.94|17.15|16.95|17.15|16.95|17.14|16.94|2
1651800010000|2022-05-06 01:20:10|17.14|16.94|17.14|16.94|17.15|16.95|17.14|16.94|3
1651800030000|2022-05-06 01:20:30|17.13|16.93|17.14|16.94|17.14|16.94|17.13|16.93|2
1651800040000|2022-05-06 01:20:40|17.13|16.93|17.13|16.93|17.13|16.93|17.13|16.93|1
1651800050000|2022-05-06 01:20:50|17.12|16.92|17.11|16.91|17.13|16.93|17.11|16.91|8
1651800060000|2022-05-06 01:21:00|17.1|16.9|17.09|16.89|17.1|16.9|17.09|16.89|2
1651800070000|2022-05-06 01:21:10|17.1|16.9|17.1|16.9|17.11|16.91|17.1|16.9|3
1651800080000|2022-05-06 01:21:20|17.11|16.91|17.1|16.9|17.11|16.91|17.1|16.9|4
1651800090000|2022-05-06 01:21:30|17.09|16.89|17.09|16.89|17.09|16.89|17.09|16.89|1
1651800110000|2022-05-06 01:21:50|17.08|16.88|17.08|16.88|17.09|16.89|17.08|16.88|3
1651800140000|2022-05-06 01:22:20|17.07|16.87|17.07|16.87|17.08|16.88|17.07|16.87|9
1651800150000|2022-05-06 01:22:30|17.06|16.86|17.07|16.87|17.07|16.87|17.06|16.86|2
1651800160000|2022-05-06 01:22:40|17.06|16.86|17.06|16.86|17.06|16.86|17.06|16.86|1
1651800170000|2022-05-06 01:22:50|17.05|16.85|17.05|16.85|17.06|16.86|17.05|16.85|3
1651800180000|2022-05-06 01:23:00|17.04|16.84|17.04|16.84|17.04|16.84|17.04|16.84|1
1651800200000|2022-05-06 01:23:20|17.03|16.83|17|16.8|17.04|16.84|17|16.8|9
1651800210000|2022-05-06 01:23:30|17.01|16.81|17|16.8|17.01|16.81|17|16.8|2
1651800230000|2022-05-06 01:23:50|16.99|16.79|17|16.8|17|16.8|16.99|16.79|2
1651800250000|2022-05-06 01:24:10|16.99|16.79|16.99|16.79|16.99|16.79|16.99|16.79|1
1651800290000|2022-05-06 01:24:50|16.98|16.78|16.96|16.76|16.98|16.78|16.96|16.76|3
1651800300000|2022-05-06 01:25:00|16.95|16.75|16.97|16.77|16.97|16.77|16.95|16.75|3
1651800310000|2022-05-06 01:25:10|16.98|16.78|16.98|16.78|16.98|16.78|16.98|16.78|1
1651800330000|2022-05-06 01:25:30|16.97|16.77|16.97|16.77|16.97|16.77|16.97|16.77|1
1651800340000|2022-05-06 01:25:40|16.96|16.76|16.97|16.77|16.97|16.77|16.96|16.76|2
1651800360000|2022-05-06 01:26:00|16.98|16.78|16.97|16.77|16.98|16.78|16.97|16.77|2
1651800370000|2022-05-06 01:26:10|16.98|16.78|16.99|16.79|16.99|16.79|16.98|16.78|4
1651800380000|2022-05-06 01:26:20|16.98|16.78|16.98|16.78|16.99|16.79|16.98|16.78|5
1651800390000|2022-05-06 01:26:30|16.97|16.77|16.97|16.77|16.98|16.78|16.97|16.77|5
1651800400000|2022-05-06 01:26:40|16.96|16.76|16.96|16.76|16.97|16.77|16.96|16.76|3
1651800410000|2022-05-06 01:26:50|16.95|16.75|16.96|16.76|16.96|16.76|16.95|16.75|4
1651800430000|2022-05-06 01:27:10|16.97|16.77|16.97|16.77|16.97|16.77|16.97|16.77|1
1651800450000|2022-05-06 01:27:30|16.98|16.78|16.98|16.78|16.98|16.78|16.98|16.78|1
1651800600000|2022-05-06 01:30:00|16.97|16.77|16.97|16.77|16.98|16.78|16.97|16.77|3
1651800640000|2022-05-06 01:30:40|16.98|16.78|16.98|16.78|16.98|16.78|16.98|16.78|1
1651800670000|2022-05-06 01:31:10|16.99|16.79|17|16.8|17|16.8|16.99|16.79|2
1651800680000|2022-05-06 01:31:20|16.99|16.79|17.01|16.81|17.01|16.81|16.99|16.79|3
1651800690000|2022-05-06 01:31:30|17|16.8|17.01|16.81|17.01|16.81|17|16.8|6
1651800700000|2022-05-06 01:31:40|17|16.8|17.01|16.81|17.01|16.81|17|16.8|2
1651800710000|2022-05-06 01:31:50|17|16.8|17|16.8|17|16.8|17|16.8|1
1651800720000|2022-05-06 01:32:00|17.01|16.81|17.01|16.81|17.01|16.81|17.01|16.81|1
1651800730000|2022-05-06 01:32:10|17|16.8|17|16.8|17.01|16.81|17|16.8|5
1651800800000|2022-05-06 01:33:20|16.99|16.79|16.98|16.78|16.99|16.79|16.98|16.78|2
1651800810000|2022-05-06 01:33:30|16.99|16.79|16.99|16.79|16.99|16.79|16.98|16.78|7
1651800820000|2022-05-06 01:33:40|16.98|16.78|16.99|16.79|16.99|16.79|16.98|16.78|2
1651800830000|2022-05-06 01:33:50|16.98|16.78|16.99|16.79|16.99|16.79|16.98|16.78|2
1651800850000|2022-05-06 01:34:10|16.98|16.78|16.98|16.78|16.98|16.78|16.98|16.78|1
1651800870000|2022-05-06 01:34:30|16.99|16.79|16.98|16.78|16.99|16.79|16.98|16.78|8
1651800880000|2022-05-06 01:34:40|16.99|16.79|16.98|16.78|16.99|16.79|16.98|16.78|6
1651800900000|2022-05-06 01:35:00|16.97|16.77|16.98|16.78|16.98|16.78|16.97|16.77|4
1651800910000|2022-05-06 01:35:10|16.97|16.77|16.97|16.77|16.98|16.78|16.97|16.77|3
1651800920000|2022-05-06 01:35:20|16.98|16.78|16.98|16.78|16.98|16.78|16.98|16.78|1
1651800930000|2022-05-06 01:35:30|16.99|16.79|16.98|16.78|16.99|16.79|16.98|16.78|4
1651800950000|2022-05-06 01:35:50|16.99|16.79|16.99|16.79|16.99|16.79|16.98|16.78|5
1651800960000|2022-05-06 01:36:00|16.98|16.78|16.99|16.79|16.99|16.79|16.98|16.78|4
1651800970000|2022-05-06 01:36:10|16.98|16.78|16.97|16.77|16.99|16.79|16.97|16.77|4
1651800980000|2022-05-06 01:36:20|16.98|16.78|16.98|16.78|16.98|16.78|16.97|16.77|5
1651801000000|2022-05-06 01:36:40|16.99|16.79|16.98|16.78|16.99|16.79|16.98|16.78|2
1651801020000|2022-05-06 01:37:00|16.99|16.79|17|16.8|17|16.8|16.99|16.79|2
1651801030000|2022-05-06 01:37:10|16.99|16.79|16.99|16.79|16.99|16.79|16.99|16.79|1
1651801040000|2022-05-06 01:37:20|16.98|16.78|16.99|16.79|16.99|16.79|16.98|16.78|2
1651801060000|2022-05-06 01:37:40|16.98|16.78|16.98|16.78|16.99|16.79|16.98|16.78|5
1651801070000|2022-05-06 01:37:50|16.99|16.79|16.99|16.79|16.99|16.79|16.98|16.78|3
1651801080000|2022-05-06 01:38:00|16.98|16.78|16.98|16.78|16.99|16.79|16.98|16.78|5
1651801160000|2022-05-06 01:39:20|16.99|16.79|16.99|16.79|16.99|16.79|16.99|16.79|1
1651801170000|2022-05-06 01:39:30|17|16.8|16.99|16.79|17|16.8|16.99|16.79|2
1651801180000|2022-05-06 01:39:40|17|16.8|17|16.8|17|16.8|17|16.8|1
1651801190000|2022-05-06 01:39:50|16.99|16.79|16.99|16.79|16.99|16.79|16.99|16.79|1
1651801210000|2022-05-06 01:40:10|17|16.8|17|16.8|17|16.8|17|16.8|1
1651801230000|2022-05-06 01:40:30|17.01|16.81|17.01|16.81|17.01|16.81|17.01|16.81|1
1651801250000|2022-05-06 01:40:50|17|16.8|17.01|16.81|17.01|16.81|17|16.8|8
1651801260000|2022-05-06 01:41:00|17|16.8|17.01|16.81|17.01|16.81|17|16.8|2
1651801280000|2022-05-06 01:41:20|17.02|16.82|17.03|16.83|17.03|16.83|17.02|16.82|2
1651801290000|2022-05-06 01:41:30|17.02|16.82|17.02|16.82|17.02|16.82|17.02|16.82|1
1651801300000|2022-05-06 01:41:40|17.03|16.83|17.02|16.82|17.03|16.83|17.02|16.82|2
1651801330000|2022-05-06 01:42:10|17.03|16.83|17.03|16.83|17.03|16.83|17.02|16.82|3
1651801340000|2022-05-06 01:42:20|17.02|16.82|17.02|16.82|17.03|16.83|17.02|16.82|3
1651801400000|2022-05-06 01:43:20|17.01|16.81|17.01|16.81|17.01|16.81|17.01|16.81|1
1651801410000|2022-05-06 01:43:30|17.02|16.82|17.01|16.81|17.02|16.82|17.01|16.81|6
1651801440000|2022-05-06 01:44:00|17|16.8|17.01|16.81|17.01|16.81|17|16.8|2
1651801450000|2022-05-06 01:44:10|17|16.8|17|16.8|17.01|16.81|17|16.8|5
1651801470000|2022-05-06 01:44:30|17.01|16.81|17.01|16.81|17.02|16.82|17.01|16.81|3
1651801480000|2022-05-06 01:44:40|17.02|16.82|17.01|16.81|17.02|16.82|17.01|16.81|2
1651801490000|2022-05-06 01:44:50|17.02|16.82|17.01|16.81|17.02|16.82|17.01|16.81|6
1651801500000|2022-05-06 01:45:00|17.02|16.82|17.01|16.81|17.02|16.82|17.01|16.81|2
1651801550000|2022-05-06 01:45:50|17.02|16.82|17.02|16.82|17.02|16.82|17.02|16.82|1
1651801560000|2022-05-06 01:46:00|17.01|16.81|17.01|16.81|17.01|16.81|17.01|16.81|1
1651801610000|2022-05-06 01:46:50|17.02|16.82|17.02|16.82|17.02|16.82|17.02|16.82|1
1651801620000|2022-05-06 01:47:00|17.01|16.81|17.02|16.82|17.02|16.82|17.01|16.81|2
1651801640000|2022-05-06 01:47:20|17.03|16.83|17.03|16.83|17.03|16.83|17.02|16.82|7
1651801670000|2022-05-06 01:47:50|17.02|16.82|17.03|16.83|17.03|16.83|17.02|16.82|4
1651801700000|2022-05-06 01:48:20|17.04|16.84|17.03|16.83|17.04|16.84|17.03|16.83|2
1651801710000|2022-05-06 01:48:30|17.04|16.84|17.04|16.84|17.04|16.84|17.04|16.84|1
1651801720000|2022-05-06 01:48:40|17.05|16.85|17.04|16.84|17.05|16.85|17.04|16.84|8
1651801740000|2022-05-06 01:49:00|17.03|16.83|17.03|16.83|17.04|16.84|17.03|16.83|7
1651801750000|2022-05-06 01:49:10|17.02|16.82|17.02|16.82|17.02|16.82|17.02|16.82|1
1651801760000|2022-05-06 01:49:20|17.03|16.83|17.03|16.83|17.03|16.83|17.03|16.83|1
1651801770000|2022-05-06 01:49:30|17.02|16.82|17.02|16.82|17.03|16.83|17.02|16.82|11
1651801850000|2022-05-06 01:50:50|17.01|16.81|17.01|16.81|17.01|16.81|17.01|16.81|1
1651801860000|2022-05-06 01:51:00|17|16.8|17|16.8|17|16.8|17|16.8|1
1651801870000|2022-05-06 01:51:10|17.01|16.81|17|16.8|17.01|16.81|17|16.8|4
1651801930000|2022-05-06 01:52:10|17.01|16.81|17.01|16.81|17.01|16.81|17|16.8|3
1651801940000|2022-05-06 01:52:20|17|16.8|17|16.8|17.01|16.81|17|16.8|5
1651801960000|2022-05-06 01:52:40|17.01|16.81|17.02|16.82|17.02|16.82|17.01|16.81|2
1651801990000|2022-05-06 01:53:10|17.01|16.81|17.01|16.81|17.02|16.82|17.01|16.81|3
1651802000000|2022-05-06 01:53:20|17.02|16.82|17.01|16.81|17.02|16.82|17.01|16.81|4
1651802010000|2022-05-06 01:53:30|17.02|16.82|17.02|16.82|17.02|16.82|17.01|16.81|5
1651802020000|2022-05-06 01:53:40|17.03|16.83|17.02|16.82|17.03|16.83|17.02|16.82|4
1651802030000|2022-05-06 01:53:50|17.03|16.83|17.03|16.83|17.03|16.83|17.02|16.82|5
1651802040000|2022-05-06 01:54:00|17.02|16.82|17.02|16.82|17.02|16.82|17.02|16.82|1
1651802050000|2022-05-06 01:54:10|17.03|16.83|17.04|16.84|17.04|16.84|17.03|16.83|2
1651802060000|2022-05-06 01:54:20|17.03|16.83|17.03|16.83|17.04|16.84|17.03|16.83|5
1651802070000|2022-05-06 01:54:30|17.04|16.84|17.04|16.84|17.04|16.84|17.04|16.84|1
1651802080000|2022-05-06 01:54:40|17.03|16.83|17.03|16.83|17.04|16.84|17.03|16.83|3
1651802090000|2022-05-06 01:54:50|17.04|16.84|17.04|16.84|17.04|16.84|17.03|16.83|5
1651802100000|2022-05-06 01:55:00|17.03|16.83|17.04|16.84|17.04|16.84|17.03|16.83|2
1651802110000|2022-05-06 01:55:10|17.03|16.83|17.03|16.83|17.03|16.83|17.03|16.83|1
1651802140000|2022-05-06 01:55:40|17.04|16.84|17.04|16.84|17.04|16.84|17.04|16.84|1
1651802150000|2022-05-06 01:55:50|17.03|16.83|17.05|16.85|17.05|16.85|17.03|16.83|3
1651802160000|2022-05-06 01:56:00|17.04|16.84|17.04|16.84|17.05|16.85|17.04|16.84|5
1651802190000|2022-05-06 01:56:30|17.03|16.83|17.04|16.84|17.04|16.84|17.03|16.83|2
1651802220000|2022-05-06 01:57:00|17.03|16.83|17.03|16.83|17.03|16.83|17.03|16.83|1
1651802240000|2022-05-06 01:57:20|17.04|16.84|17.03|16.83|17.04|16.84|17.03|16.83|2
1651802260000|2022-05-06 01:57:40|17.02|16.82|17.02|16.82|17.02|16.82|17.02|16.82|1
1651802270000|2022-05-06 01:57:50|17.03|16.83|17.03|16.83|17.03|16.83|17.02|16.82|5
1651802310000|2022-05-06 01:58:30|17.04|16.84|17.03|16.83|17.04|16.84|17.03|16.83|2
1651802340000|2022-05-06 01:59:00|17.04|16.84|17.04|16.84|17.04|16.84|17.04|16.84|1
1651802370000|2022-05-06 01:59:30|17.03|16.83|17.03|16.83|17.03|16.83|17.03|16.83|1
1651802380000|2022-05-06 01:59:40|17.04|16.84|17.04|16.84|17.04|16.84|17.03|16.83|3
1651802430000|2022-05-06 02:00:30|17.03|16.83|17.03|16.83|17.03|16.83|17.03|16.83|1
1651802460000|2022-05-06 02:01:00|17.04|16.84|17.04|16.84|17.04|16.84|17.04|16.84|1
1651802470000|2022-05-06 02:01:10|17.05|16.85|17.04|16.84|17.05|16.85|17.04|16.84|2
1651802540000|2022-05-06 02:02:20|17.05|16.85|17.05|16.85|17.05|16.85|17.04|16.84|5
1651802550000|2022-05-06 02:02:30|17.04|16.84|17.04|16.84|17.04|16.84|17.04|16.84|1
1651802620000|2022-05-06 02:03:40|17.05|16.85|17.05|16.85|17.05|16.85|17.04|16.84|3
1651802650000|2022-05-06 02:04:10|17.04|16.84|17.05|16.85|17.05|16.85|17.04|16.84|4
1651802660000|2022-05-06 02:04:20|17.04|16.84|17.05|16.85|17.05|16.85|17.04|16.84|4
1651802690000|2022-05-06 02:04:50|17.04|16.84|17.05|16.85|17.05|16.85|17.04|16.84|6
1651802700000|2022-05-06 02:05:00|17.06|16.86|17.06|16.86|17.06|16.86|17.06|16.86|1
1651802710000|2022-05-06 02:05:10|17.07|16.87|17.07|16.87|17.07|16.87|17.07|16.87|1
1651802720000|2022-05-06 02:05:20|17.08|16.88|17.09|16.89|17.09|16.89|17.07|16.87|6
1651802730000|2022-05-06 02:05:30|17.1|16.9|17.1|16.9|17.1|16.9|17.1|16.9|1
1651802750000|2022-05-06 02:05:50|17.11|16.91|17.11|16.91|17.11|16.91|17.11|16.91|1
1651802760000|2022-05-06 02:06:00|17.1|16.9|17.1|16.9|17.1|16.9|17.1|16.9|1
1651802770000|2022-05-06 02:06:10|17.09|16.89|17.1|16.9|17.1|16.9|17.09|16.89|2
1651802870000|2022-05-06 02:07:50|17.11|16.91|17.11|16.91|17.11|16.91|17.11|16.91|1
1651802880000|2022-05-06 02:08:00|17.1|16.9|17.11|16.91|17.11|16.91|17.1|16.9|2
1651802920000|2022-05-06 02:08:40|17.1|16.9|17.1|16.9|17.1|16.9|17.1|16.9|1
1651802960000|2022-05-06 02:09:20|17.09|16.89|17.1|16.9|17.1|16.9|17.09|16.89|2
1651802970000|2022-05-06 02:09:30|17.09|16.89|17.09|16.89|17.09|16.89|17.08|16.88|3
1651802980000|2022-05-06 02:09:40|17.1|16.9|17.1|16.9|17.1|16.9|17.1|16.9|1
1651803000000|2022-05-06 02:10:00|17.09|16.89|17.1|16.9|17.1|16.9|17.09|16.89|2
1651803010000|2022-05-06 02:10:10|17.09|16.89|17.09|16.89|17.09|16.89|17.09|16.89|1
1651803020000|2022-05-06 02:10:20|17.1|16.9|17.1|16.9|17.1|16.9|17.1|16.9|1
1651803030000|2022-05-06 02:10:30|17.09|16.89|17.09|16.89|17.09|16.89|17.09|16.89|1
1651803040000|2022-05-06 02:10:40|17.1|16.9|17.09|16.89|17.1|16.9|17.09|16.89|2
1651803050000|2022-05-06 02:10:50|17.1|16.9|17.1|16.9|17.1|16.9|17.1|16.9|1
1651803090000|2022-05-06 02:11:30|17.09|16.89|17.09|16.89|17.09|16.89|17.09|16.89|1
1651803110000|2022-05-06 02:11:50|17.1|16.9|17.1|16.9|17.1|16.9|17.1|16.9|1
1651803130000|2022-05-06 02:12:10|17.09|16.89|17.09|16.89|17.1|16.9|17.09|16.89|5
1651803180000|2022-05-06 02:13:00|17.1|16.9|17.1|16.9|17.1|16.9|17.1|16.9|1
1651803200000|2022-05-06 02:13:20|17.09|16.89|17.1|16.9|17.1|16.9|17.09|16.89|2
1651803250000|2022-05-06 02:14:10|17.11|16.91|17.11|16.91|17.11|16.91|17.11|16.91|1
1651803260000|2022-05-06 02:14:20|17.1|16.9|17.11|16.91|17.11|16.91|17.1|16.9|4
1651803270000|2022-05-06 02:14:30|17.1|16.9|17.11|16.91|17.11|16.91|17.1|16.9|2
1651803280000|2022-05-06 02:14:40|17.1|16.9|17.11|16.91|17.11|16.91|17.1|16.9|2
1651803300000|2022-05-06 02:15:00|17.12|16.92|17.11|16.91|17.12|16.92|17.11|16.91|2
1651803330000|2022-05-06 02:15:30|17.1|16.9|17.11|16.91|17.11|16.91|17.1|16.9|2
1651803340000|2022-05-06 02:15:40|17.1|16.9|17.1|16.9|17.11|16.91|17.1|16.9|7
1651803350000|2022-05-06 02:15:50|17.11|16.91|17.11|16.91|17.11|16.91|17.1|16.9|5
1651803380000|2022-05-06 02:16:20|17.12|16.92|17.11|16.91|17.12|16.92|17.11|16.91|8
1651803390000|2022-05-06 02:16:30|17.12|16.92|17.14|16.94|17.14|16.94|17.12|16.92|3
1651803400000|2022-05-06 02:16:40|17.13|16.93|17.14|16.94|17.14|16.94|17.13|16.93|6
1651803410000|2022-05-06 02:16:50|17.15|16.95|17.15|16.95|17.15|16.95|17.15|16.95|1
1651803420000|2022-05-06 02:17:00|17.14|16.94|17.14|16.94|17.14|16.94|17.14|16.94|1
1651803430000|2022-05-06 02:17:10|17.15|16.95|17.15|16.95|17.15|16.95|17.14|16.94|3
1651803440000|2022-05-06 02:17:20|17.14|16.94|17.15|16.95|17.15|16.95|17.14|16.94|2
1651803490000|2022-05-06 02:18:10|17.16|16.96|17.16|16.96|17.16|16.96|17.15|16.95|5
1651803500000|2022-05-06 02:18:20|17.15|16.95|17.16|16.96|17.16|16.96|17.15|16.95|2
1651803510000|2022-05-06 02:18:30|17.15|16.95|17.16|16.96|17.16|16.96|17.15|16.95|6
1651803520000|2022-05-06 02:18:40|17.15|16.95|17.15|16.95|17.16|16.96|17.15|16.95|3
1651803550000|2022-05-06 02:19:10|17.14|16.94|17.15|16.95|17.15|16.95|17.14|16.94|4
1651803560000|2022-05-06 02:19:20|17.16|16.96|17.15|16.95|17.16|16.96|17.15|16.95|2
1651803580000|2022-05-06 02:19:40|17.14|16.94|17.14|16.94|17.15|16.95|17.14|16.94|3
1651803590000|2022-05-06 02:19:50|17.13|16.93|17.14|16.94|17.14|16.94|17.13|16.93|4
1651803600000|2022-05-06 02:20:00|17.13|16.93|17.13|16.93|17.13|16.93|17.13|16.93|1
1651803610000|2022-05-06 02:20:10|17.12|16.92|17.12|16.92|17.12|16.92|17.12|16.92|1
1651803640000|2022-05-06 02:20:40|17.13|16.93|17.13|16.93|17.13|16.93|17.12|16.92|5
1651803710000|2022-05-06 02:21:50|17.12|16.92|17.12|16.92|17.13|16.93|17.12|16.92|3
1651803720000|2022-05-06 02:22:00|17.13|16.93|17.13|16.93|17.13|16.93|17.13|16.93|1
1651803740000|2022-05-06 02:22:20|17.14|16.94|17.14|16.94|17.14|16.94|17.14|16.94|1
1651803770000|2022-05-06 02:22:50|17.15|16.95|17.16|16.96|17.16|16.96|17.15|16.95|2
1651803780000|2022-05-06 02:23:00|17.15|16.95|17.15|16.95|17.16|16.96|17.15|16.95|3
1651803810000|2022-05-06 02:23:30|17.16|16.96|17.16|16.96|17.16|16.96|17.15|16.95|5
1651803830000|2022-05-06 02:23:50|17.15|16.95|17.16|16.96|17.16|16.96|17.15|16.95|6
1651803840000|2022-05-06 02:24:00|17.15|16.95|17.16|16.96|17.16|16.96|17.15|16.95|6
1651803850000|2022-05-06 02:24:10|17.15|16.95|17.17|16.97|17.17|16.97|17.15|16.95|3
1651803890000|2022-05-06 02:24:50|17.16|16.96|17.16|16.96|17.17|16.97|17.16|16.96|5
1651803900000|2022-05-06 02:25:00|17.17|16.97|17.16|16.96|17.17|16.97|17.16|16.96|6
1651803920000|2022-05-06 02:25:20|17.17|16.97|17.16|16.96|17.17|16.97|17.16|16.96|4
1651803940000|2022-05-06 02:25:40|17.17|16.97|17.16|16.96|17.17|16.97|17.16|16.96|4
1651803970000|2022-05-06 02:26:10|17.17|16.97|17.17|16.97|17.17|16.97|17.16|16.96|5
1651803980000|2022-05-06 02:26:20|17.16|16.96|17.16|16.96|17.16|16.96|17.16|16.96|1
1651804000000|2022-05-06 02:26:40|17.15|16.95|17.16|16.96|17.16|16.96|17.15|16.95|2
1651804070000|2022-05-06 02:27:50|17.17|16.97|17.16|16.96|17.17|16.97|17.16|16.96|4
1651804080000|2022-05-06 02:28:00|17.17|16.97|17.17|16.97|17.17|16.97|17.16|16.96|5
1651804100000|2022-05-06 02:28:20|17.18|16.98|17.17|16.97|17.18|16.98|17.17|16.97|4
1651804110000|2022-05-06 02:28:30|17.18|16.98|17.17|16.97|17.18|16.98|17.17|16.97|4
1651804120000|2022-05-06 02:28:40|17.18|16.98|17.17|16.97|17.18|16.98|17.17|16.97|2
1651804130000|2022-05-06 02:28:50|17.16|16.96|17.17|16.97|17.17|16.97|17.16|16.96|2
1651804200000|2022-05-06 02:30:00|17.16|16.96|17.17|16.97|17.17|16.97|17.16|16.96|2
1651804210000|2022-05-06 02:30:10|17.16|16.96|17.16|16.96|17.17|16.97|17.16|16.96|3
1651804220000|2022-05-06 02:30:20|17.15|16.95|17.15|16.95|17.16|16.96|17.15|16.95|3
1651804240000|2022-05-06 02:30:40|17.16|16.96|17.15|16.95|17.16|16.96|17.15|16.95|2
1651804250000|2022-05-06 02:30:50|17.16|16.96|17.16|16.96|17.16|16.96|17.15|16.95|3
1651804260000|2022-05-06 02:31:00|17.15|16.95|17.15|16.95|17.16|16.96|17.15|16.95|5
1651804270000|2022-05-06 02:31:10|17.16|16.96|17.15|16.95|17.16|16.96|17.15|16.95|4
1651804280000|2022-05-06 02:31:20|17.16|16.96|17.15|16.95|17.16|16.96|17.15|16.95|4
1651804320000|2022-05-06 02:32:00|17.16|16.96|17.16|16.96|17.16|16.96|17.15|16.95|7
1651804350000|2022-05-06 02:32:30|17.15|16.95|17.15|16.95|17.16|16.96|17.15|16.95|3
1651804390000|2022-05-06 02:33:10|17.16|16.96|17.16|16.96|17.16|16.96|17.16|16.96|1
1651804470000|2022-05-06 02:34:30|17.17|16.97|17.17|16.97|17.17|16.97|17.17|16.97|1
1651804550000|2022-05-06 02:35:50|17.16|16.96|17.16|16.96|17.16|16.96|17.16|16.96|1
1651804620000|2022-05-06 02:37:00|17.17|16.97|17.17|16.97|17.17|16.97|17.17|16.97|1
1651804630000|2022-05-06 02:37:10|17.16|16.96|17.16|16.96|17.17|16.97|17.16|16.96|3
1651804640000|2022-05-06 02:37:20|17.17|16.97|17.16|16.96|17.17|16.97|17.16|16.96|2
1651804660000|2022-05-06 02:37:40|17.17|16.97|17.16|16.96|17.17|16.97|17.16|16.96|10
1651804730000|2022-05-06 02:38:50|17.15|16.95|17.14|16.94|17.15|16.95|17.14|16.94|2
1651804760000|2022-05-06 02:39:20|17.13|16.93|17.14|16.94|17.14|16.94|17.13|16.93|2
1651804780000|2022-05-06 02:39:40|17.15|16.95|17.15|16.95|17.15|16.95|17.15|16.95|1
1651804800000|2022-05-06 02:40:00|17.14|16.94|17.14|16.94|17.14|16.94|17.14|16.94|1
1651804890000|2022-05-06 02:41:30|17.15|16.95|17.17|16.97|17.18|16.98|17.15|16.95|5
1651804900000|2022-05-06 02:41:40|17.16|16.96|17.17|16.97|17.17|16.97|17.16|16.96|2
1651804910000|2022-05-06 02:41:50|17.18|16.98|17.17|16.97|17.18|16.98|17.17|16.97|6
1651804940000|2022-05-06 02:42:20|17.18|16.98|17.17|16.97|17.18|16.98|17.17|16.97|2
1651804950000|2022-05-06 02:42:30|17.18|16.98|17.17|16.97|17.18|16.98|17.17|16.97|2
1651804990000|2022-05-06 02:43:10|17.18|16.98|17.18|16.98|17.18|16.98|17.18|16.98|1
1651805000000|2022-05-06 02:43:20|17.17|16.97|17.17|16.97|17.18|16.98|17.17|16.97|5
1651805030000|2022-05-06 02:43:50|17.18|16.98|17.17|16.97|17.18|16.98|17.17|16.97|2
1651805040000|2022-05-06 02:44:00|17.18|16.98|17.18|16.98|17.18|16.98|17.18|16.98|1
1651805070000|2022-05-06 02:44:30|17.19|16.99|17.19|16.99|17.19|16.99|17.19|16.99|1
1651805080000|2022-05-06 02:44:40|17.18|16.98|17.18|16.98|17.18|16.98|17.18|16.98|1
1651805090000|2022-05-06 02:44:50|17.19|16.99|17.18|16.98|17.19|16.99|17.18|16.98|2
1651805100000|2022-05-06 02:45:00|17.19|16.99|17.18|16.98|17.19|16.99|17.18|16.98|8
1651805140000|2022-05-06 02:45:40|17.19|16.99|17.19|16.99|17.2|17|17.18|16.98|4
1651805150000|2022-05-06 02:45:50|17.2|17|17.2|17|17.2|17|17.2|17|1
1651805170000|2022-05-06 02:46:10|17.21|17.01|17.21|17.01|17.21|17.01|17.21|17.01|1
1651805190000|2022-05-06 02:46:30|17.2|17|17.2|17|17.2|17|17.2|17|1
1651805260000|2022-05-06 02:47:40|17.19|16.99|17.19|16.99|17.19|16.99|17.19|16.99|1
1651805280000|2022-05-06 02:48:00|17.2|17|17.2|17|17.2|17|17.2|17|1
1651805310000|2022-05-06 02:48:30|17.19|16.99|17.19|16.99|17.19|16.99|17.19|16.99|1
1651805350000|2022-05-06 02:49:10|17.18|16.98|17.17|16.97|17.18|16.98|17.17|16.97|8
1651805410000|2022-05-06 02:50:10|17.18|16.98|17.18|16.98|17.18|16.98|17.18|16.98|1
1651805420000|2022-05-06 02:50:20|17.17|16.97|17.17|16.97|17.17|16.97|17.17|16.97|1
1651805450000|2022-05-06 02:50:50|17.18|16.98|17.18|16.98|17.18|16.98|17.17|16.97|3
1651805470000|2022-05-06 02:51:10|17.17|16.97|17.17|16.97|17.18|16.98|17.17|16.97|5
1651805480000|2022-05-06 02:51:20|17.18|16.98|17.18|16.98|17.18|16.98|17.18|16.98|1
1651805500000|2022-05-06 02:51:40|17.19|16.99|17.19|16.99|17.19|16.99|17.18|16.98|3
1651805510000|2022-05-06 02:51:50|17.18|16.98|17.18|16.98|17.18|16.98|17.18|16.98|1
1651805520000|2022-05-06 02:52:00|17.19|16.99|17.19|16.99|17.19|16.99|17.19|16.99|1
1651805530000|2022-05-06 02:52:10|17.2|17|17.2|17|17.2|17|17.2|17|1
1651805540000|2022-05-06 02:52:20|17.21|17.01|17.21|17.01|17.21|17.01|17.21|17.01|1
1651805550000|2022-05-06 02:52:30|17.22|17.02|17.21|17.01|17.23|17.03|17.21|17.01|8
1651805560000|2022-05-06 02:52:40|17.22|17.02|17.22|17.02|17.22|17.02|17.21|17.01|3
1651805570000|2022-05-06 02:52:50|17.23|17.03|17.23|17.03|17.23|17.03|17.22|17.02|5
1651805580000|2022-05-06 02:53:00|17.22|17.02|17.22|17.02|17.23|17.03|17.22|17.02|3
1651805600000|2022-05-06 02:53:20|17.21|17.01|17.22|17.02|17.22|17.02|17.21|17.01|2
1651805610000|2022-05-06 02:53:30|17.21|17.01|17.21|17.01|17.22|17.02|17.21|17.01|3
1651805620000|2022-05-06 02:53:40|17.2|17|17.2|17|17.21|17.01|17.2|17|3
1651805630000|2022-05-06 02:53:50|17.19|16.99|17.2|17|17.2|17|17.19|16.99|2
1651805650000|2022-05-06 02:54:10|17.19|16.99|17.2|17|17.2|17|17.19|16.99|2
1651805680000|2022-05-06 02:54:40|17.21|17.01|17.21|17.01|17.21|17.01|17.21|17.01|1
1651805700000|2022-05-06 02:55:00|17.22|17.02|17.21|17.01|17.22|17.02|17.21|17.01|2
1651805740000|2022-05-06 02:55:40|17.2|17|17.2|17|17.2|17|17.19|16.99|7
1651805780000|2022-05-06 02:56:20|17.19|16.99|17.19|16.99|17.2|17|17.19|16.99|5
1651805810000|2022-05-06 02:56:50|17.18|16.98|17.18|16.98|17.19|16.99|17.18|16.98|3
1651805890000|2022-05-06 02:58:10|17.19|16.99|17.19|16.99|17.19|16.99|17.18|16.98|5
1651805900000|2022-05-06 02:58:20|17.18|16.98|17.18|16.98|17.18|16.98|17.18|16.98|1
1651805910000|2022-05-06 02:58:30|17.19|16.99|17.19|16.99|17.19|16.99|17.19|16.99|1
1651805920000|2022-05-06 02:58:40|17.18|16.98|17.17|16.97|17.18|16.98|17.17|16.97|2
1651805930000|2022-05-06 02:58:50|17.16|16.96|17.17|16.97|17.17|16.97|17.16|16.96|6
1651805940000|2022-05-06 02:59:00|17.16|16.96|17.17|16.97|17.17|16.97|17.16|16.96|2
1651805960000|2022-05-06 02:59:20|17.16|16.96|17.16|16.96|17.16|16.96|17.16|16.96|1
1651805970000|2022-05-06 02:59:30|17.17|16.97|17.17|16.97|17.17|16.97|17.17|16.97|1
1651806170000|2022-05-06 03:02:50|17.18|16.98|17.18|16.98|17.18|16.98|17.18|16.98|1
1651806180000|2022-05-06 03:03:00|17.19|16.99|17.19|16.99|17.19|16.99|17.19|16.99|1
1651806190000|2022-05-06 03:03:10|17.18|16.98|17.19|16.99|17.19|16.99|17.18|16.98|6
1651806200000|2022-05-06 03:03:20|17.2|17|17.19|16.99|17.2|17|17.19|16.99|2
1651806250000|2022-05-06 03:04:10|17.2|17|17.2|17|17.2|17|17.2|17|1
1651806260000|2022-05-06 03:04:20|17.19|16.99|17.19|16.99|17.2|17|17.19|16.99|3
1651806290000|2022-05-06 03:04:50|17.2|17|17.2|17|17.2|17|17.19|16.99|3
1651806300000|2022-05-06 03:05:00|17.19|16.99|17.19|16.99|17.19|16.99|17.19|16.99|1
1651806360000|2022-05-06 03:06:00|17.2|17|17.19|16.99|17.2|17|17.19|16.99|2
1651806430000|2022-05-06 03:07:10|17.2|17|17.2|17|17.2|17|17.19|16.99|3
1651806440000|2022-05-06 03:07:20|17.21|17.01|17.2|17|17.21|17.01|17.2|17|2
1651806460000|2022-05-06 03:07:40|17.21|17.01|17.21|17.01|17.21|17.01|17.2|17|3
1651806470000|2022-05-06 03:07:50|17.2|17|17.19|16.99|17.21|17.01|17.19|16.99|4
1651806480000|2022-05-06 03:08:00|17.2|17|17.2|17|17.2|17|17.2|17|1
1651806490000|2022-05-06 03:08:10|17.19|16.99|17.19|16.99|17.2|17|17.19|16.99|3
1651806560000|2022-05-06 03:09:20|17.18|16.98|17.19|16.99|17.19|16.99|17.18|16.98|4
1651806570000|2022-05-06 03:09:30|17.18|16.98|17.18|16.98|17.19|16.99|17.18|16.98|5
1651806600000|2022-05-06 03:10:00|17.19|16.99|17.18|16.98|17.19|16.99|17.18|16.98|2
1651806630000|2022-05-06 03:10:30|17.17|16.97|17.17|16.97|17.17|16.97|17.17|16.97|1
1651806640000|2022-05-06 03:10:40|17.18|16.98|17.17|16.97|17.18|16.98|17.17|16.97|2
1651806650000|2022-05-06 03:10:50|17.16|16.96|17.16|16.96|17.16|16.96|17.16|16.96|1
1651806670000|2022-05-06 03:11:10|17.15|16.95|17.15|16.95|17.16|16.96|17.15|16.95|5
1651806680000|2022-05-06 03:11:20|17.16|16.96|17.15|16.95|17.16|16.96|17.15|16.95|2
1651806710000|2022-05-06 03:11:50|17.14|16.94|17.14|16.94|17.15|16.95|17.14|16.94|3
1651806720000|2022-05-06 03:12:00|17.13|16.93|17.13|16.93|17.13|16.93|17.13|16.93|1
1651806730000|2022-05-06 03:12:10|17.14|16.94|17.14|16.94|17.15|16.95|17.14|16.94|7
1651806740000|2022-05-06 03:12:20|17.15|16.95|17.14|16.94|17.15|16.95|17.14|16.94|2
1651806750000|2022-05-06 03:12:30|17.15|16.95|17.15|16.95|17.15|16.95|17.14|16.94|3
1651806760000|2022-05-06 03:12:40|17.16|16.96|17.16|16.96|17.16|16.96|17.16|16.96|1
1651806800000|2022-05-06 03:13:20|17.17|16.97|17.17|16.97|17.17|16.97|17.17|16.97|1
1651806830000|2022-05-06 03:13:50|17.16|16.96|17.16|16.96|17.16|16.96|17.16|16.96|1
1651806840000|2022-05-06 03:14:00|17.17|16.97|17.17|16.97|17.17|16.97|17.17|16.97|1
1651806890000|2022-05-06 03:14:50|17.18|16.98|17.18|16.98|17.18|16.98|17.18|16.98|1
1651806910000|2022-05-06 03:15:10|17.17|16.97|17.17|16.97|17.17|16.97|17.17|16.97|1
1651806920000|2022-05-06 03:15:20|17.16|16.96|17.17|16.97|17.17|16.97|17.16|16.96|2
1651806960000|2022-05-06 03:16:00|17.18|16.98|17.18|16.98|17.18|16.98|17.18|16.98|1
1651806980000|2022-05-06 03:16:20|17.17|16.97|17.17|16.97|17.17|16.97|17.17|16.97|1
1651806990000|2022-05-06 03:16:30|17.16|16.96|17.17|16.97|17.17|16.97|17.16|16.96|4
1651807000000|2022-05-06 03:16:40|17.16|16.96|17.16|16.96|17.16|16.96|17.16|16.96|1
1651807010000|2022-05-06 03:16:50|17.17|16.97|17.17|16.97|17.17|16.97|17.17|16.97|1
1651807020000|2022-05-06 03:17:00|17.16|16.96|17.17|16.97|17.17|16.97|17.16|16.96|2
1651807030000|2022-05-06 03:17:10|17.16|16.96|17.16|16.96|17.16|16.96|17.16|16.96|1
1651807040000|2022-05-06 03:17:20|17.15|16.95|17.14|16.94|17.16|16.96|17.14|16.94|4
1651807060000|2022-05-06 03:17:40|17.15|16.95|17.14|16.94|17.15|16.95|17.14|16.94|6
1651807120000|2022-05-06 03:18:40|17.15|16.95|17.15|16.95|17.15|16.95|17.14|16.94|3
1651807170000|2022-05-06 03:19:30|17.16|16.96|17.16|16.96|17.16|16.96|17.15|16.95|7
1651807180000|2022-05-06 03:19:40|17.15|16.95|17.16|16.96|17.16|16.96|17.15|16.95|8
1651807190000|2022-05-06 03:19:50|17.15|16.95|17.16|16.96|17.16|16.96|17.15|16.95|6
1651807200000|2022-05-06 03:20:00|17.15|16.95|17.16|16.96|17.16|16.96|17.15|16.95|2
1651807210000|2022-05-06 03:20:10|17.15|16.95|17.15|16.95|17.16|16.96|17.15|16.95|3
1651807370000|2022-05-06 03:22:50|17.14|16.94|17.14|16.94|17.15|16.95|17.14|16.94|3
1651807390000|2022-05-06 03:23:10|17.15|16.95|17.15|16.95|17.15|16.95|17.15|16.95|1
1651807410000|2022-05-06 03:23:30|17.16|16.96|17.16|16.96|17.16|16.96|17.16|16.96|1
1651807450000|2022-05-06 03:24:10|17.15|16.95|17.15|16.95|17.15|16.95|17.15|16.95|1
1651807470000|2022-05-06 03:24:30|17.16|16.96|17.15|16.95|17.16|16.96|17.15|16.95|2
1651807490000|2022-05-06 03:24:50|17.16|16.96|17.16|16.96|17.16|16.96|17.16|16.96|1
1651807500000|2022-05-06 03:25:00|17.15|16.95|17.16|16.96|17.16|16.96|17.15|16.95|2
1651807510000|2022-05-06 03:25:10|17.15|16.95|17.15|16.95|17.16|16.96|17.15|16.95|3
1651807530000|2022-05-06 03:25:30|17.14|16.94|17.15|16.95|17.15|16.95|17.14|16.94|4
1651807540000|2022-05-06 03:25:40|17.14|16.94|17.14|16.94|17.15|16.95|17.14|16.94|5
1651807550000|2022-05-06 03:25:50|17.15|16.95|17.14|16.94|17.15|16.95|17.14|16.94|2
1651807580000|2022-05-06 03:26:20|17.13|16.93|17.13|16.93|17.14|16.94|17.13|16.93|3
1651807670000|2022-05-06 03:27:50|17.12|16.92|17.12|16.92|17.13|16.93|17.12|16.92|3
1651807680000|2022-05-06 03:28:00|17.13|16.93|17.13|16.93|17.13|16.93|17.13|16.93|1
1651807760000|2022-05-06 03:29:20|17.14|16.94|17.13|16.93|17.14|16.94|17.13|16.93|2
1651807770000|2022-05-06 03:29:30|17.14|16.94|17.14|16.94|17.14|16.94|17.13|16.93|7
1651807780000|2022-05-06 03:29:40|17.13|16.93|17.13|16.93|17.14|16.94|17.13|16.93|3
1651807800000|2022-05-06 03:30:00|17.12|16.92|17.12|16.92|17.13|16.93|17.12|16.92|5
1651807810000|2022-05-06 03:30:10|17.11|16.91|17.11|16.91|17.12|16.92|17.11|16.91|3
1651807820000|2022-05-06 03:30:20|17.1|16.9|17.1|16.9|17.11|16.91|17.1|16.9|3
1651807830000|2022-05-06 03:30:30|17.11|16.91|17.1|16.9|17.11|16.91|17.1|16.9|8
1651807840000|2022-05-06 03:30:40|17.11|16.91|17.12|16.92|17.12|16.92|17.1|16.9|10
1651807850000|2022-05-06 03:30:50|17.13|16.93|17.13|16.93|17.13|16.93|17.13|16.93|1
1651807870000|2022-05-06 03:31:10|17.12|16.92|17.12|16.92|17.13|16.93|17.12|16.92|5
1651807900000|2022-05-06 03:31:40|17.13|16.93|17.12|16.92|17.13|16.93|17.12|16.92|8
1651807910000|2022-05-06 03:31:50|17.13|16.93|17.12|16.92|17.13|16.93|17.12|16.92|2
1651807930000|2022-05-06 03:32:10|17.13|16.93|17.13|16.93|17.13|16.93|17.13|16.93|1
1651807940000|2022-05-06 03:32:20|17.14|16.94|17.14|16.94|17.14|16.94|17.14|16.94|1
1651807950000|2022-05-06 03:32:30|17.13|16.93|17.13|16.93|17.14|16.94|17.13|16.93|5
1651807960000|2022-05-06 03:32:40|17.14|16.94|17.14|16.94|17.14|16.94|17.14|16.94|1
1651807970000|2022-05-06 03:32:50|17.13|16.93|17.13|16.93|17.13|16.93|17.13|16.93|1
1651807980000|2022-05-06 03:33:00|17.14|16.94|17.14|16.94|17.14|16.94|17.14|16.94|1
1651808010000|2022-05-06 03:33:30|17.15|16.95|17.15|16.95|17.15|16.95|17.15|16.95|1
1651808040000|2022-05-06 03:34:00|17.14|16.94|17.15|16.95|17.15|16.95|17.14|16.94|2
1651808050000|2022-05-06 03:34:10|17.14|16.94|17.14|16.94|17.15|16.95|17.14|16.94|9
1651808060000|2022-05-06 03:34:20|17.15|16.95|17.15|16.95|17.15|16.95|17.14|16.94|9
1651808070000|2022-05-06 03:34:30|17.14|16.94|17.15|16.95|17.15|16.95|17.14|16.94|6
1651808170000|2022-05-06 03:36:10|17.16|16.96|17.15|16.95|17.16|16.96|17.15|16.95|2
1651808200000|2022-05-06 03:36:40|17.16|16.96|17.15|16.95|17.16|16.96|17.15|16.95|2
1651808410000|2022-05-06 03:40:10|17.14|16.94|17.14|16.94|17.15|16.95|17.14|16.94|3
1651808470000|2022-05-06 03:41:10|17.13|16.93|17.13|16.93|17.14|16.94|17.13|16.93|5
1651808530000|2022-05-06 03:42:10|17.12|16.92|17.12|16.92|17.12|16.92|17.11|16.91|3
1651808550000|2022-05-06 03:42:30|17.11|16.91|17.1|16.9|17.12|16.92|17.1|16.9|6
1651808560000|2022-05-06 03:42:40|17.11|16.91|17.09|16.89|17.11|16.91|17.09|16.89|9
1651808570000|2022-05-06 03:42:50|17.1|16.9|17.1|16.9|17.1|16.9|17.09|16.89|3
1651808590000|2022-05-06 03:43:10|17.09|16.89|17.09|16.89|17.1|16.9|17.09|16.89|3
1651808600000|2022-05-06 03:43:20|17.08|16.88|17.09|16.89|17.09|16.89|17.08|16.88|4
1651808640000|2022-05-06 03:44:00|17.08|16.88|17.08|16.88|17.09|16.89|17.08|16.88|3
1651808650000|2022-05-06 03:44:10|17.09|16.89|17.07|16.87|17.09|16.89|17.07|16.87|9
1651808660000|2022-05-06 03:44:20|17.08|16.88|17.08|16.88|17.08|16.88|17.08|16.88|1
1651808690000|2022-05-06 03:44:50|17.07|16.87|17.07|16.87|17.07|16.87|17.07|16.87|1
1651808730000|2022-05-06 03:45:30|17.08|16.88|17.08|16.88|17.08|16.88|17.08|16.88|1
1651808740000|2022-05-06 03:45:40|17.07|16.87|17.08|16.88|17.08|16.88|17.07|16.87|8
1651808750000|2022-05-06 03:45:50|17.07|16.87|17.07|16.87|17.07|16.87|17.07|16.87|1
1651808780000|2022-05-06 03:46:20|17.08|16.88|17.07|16.87|17.08|16.88|17.07|16.87|6
1651808790000|2022-05-06 03:46:30|17.08|16.88|17.08|16.88|17.08|16.88|17.07|16.87|3
1651808800000|2022-05-06 03:46:40|17.09|16.89|17.09|16.89|17.09|16.89|17.09|16.89|1
1651808810000|2022-05-06 03:46:50|17.08|16.88|17.1|16.9|17.1|16.9|17.08|16.88|5
1651808820000|2022-05-06 03:47:00|17.09|16.89|17.09|16.89|17.1|16.9|17.09|16.89|5
1651808850000|2022-05-06 03:47:30|17.08|16.88|17.08|16.88|17.08|16.88|17.08|16.88|1
1651808860000|2022-05-06 03:47:40|17.09|16.89|17.09|16.89|17.09|16.89|17.09|16.89|1
1651808870000|2022-05-06 03:47:50|17.08|16.88|17.09|16.89|17.09|16.89|17.08|16.88|2
1651808910000|2022-05-06 03:48:30|17.1|16.9|17.1|16.9|17.1|16.9|17.1|16.9|1
1651808980000|2022-05-06 03:49:40|17.11|16.91|17.11|16.91|17.11|16.91|17.1|16.9|3
1651808990000|2022-05-06 03:49:50|17.12|16.92|17.12|16.92|17.12|16.92|17.12|16.92|1
1651809000000|2022-05-06 03:50:00|17.13|16.93|17.12|16.92|17.13|16.93|17.12|16.92|2
1651809010000|2022-05-06 03:50:10|17.13|16.93|17.14|16.94|17.14|16.94|17.12|16.92|8
1651809030000|2022-05-06 03:50:30|17.15|16.95|17.15|16.95|17.15|16.95|17.15|16.95|1
1651809040000|2022-05-06 03:50:40|17.14|16.94|17.15|16.95|17.15|16.95|17.14|16.94|2
1651809050000|2022-05-06 03:50:50|17.14|16.94|17.14|16.94|17.15|16.95|17.14|16.94|7
1651809060000|2022-05-06 03:51:00|17.15|16.95|17.14|16.94|17.15|16.95|17.14|16.94|4
1651809080000|2022-05-06 03:51:20|17.13|16.93|17.13|16.93|17.13|16.93|17.13|16.93|1
1651809120000|2022-05-06 03:52:00|17.14|16.94|17.15|16.95|17.15|16.95|17.13|16.93|8
1651809140000|2022-05-06 03:52:20|17.16|16.96|17.15|16.95|17.16|16.96|17.15|16.95|4
1651809190000|2022-05-06 03:53:10|17.16|16.96|17.15|16.95|17.16|16.96|17.15|16.95|4
1651809300000|2022-05-06 03:55:00|17.16|16.96|17.16|16.96|17.16|16.96|17.16|16.96|1
1651809340000|2022-05-06 03:55:40|17.15|16.95|17.15|16.95|17.15|16.95|17.15|16.95|1
1651809370000|2022-05-06 03:56:10|17.16|16.96|17.15|16.95|17.16|16.96|17.15|16.95|4
1651809380000|2022-05-06 03:56:20|17.16|16.96|17.15|16.95|17.16|16.96|17.15|16.95|4
1651809390000|2022-05-06 03:56:30|17.14|16.94|17.14|16.94|17.14|16.94|17.14|16.94|1
1651809400000|2022-05-06 03:56:40|17.13|16.93|17.13|16.93|17.13|16.93|17.13|16.93|1
1651809420000|2022-05-06 03:57:00|17.12|16.92|17.13|16.93|17.13|16.93|17.12|16.92|4
1651809510000|2022-05-06 03:58:30|17.14|16.94|17.14|16.94|17.14|16.94|17.13|16.93|5
1651809520000|2022-05-06 03:58:40|17.13|16.93|17.14|16.94|17.14|16.94|17.13|16.93|2
1651809540000|2022-05-06 03:59:00|17.15|16.95|17.15|16.95|17.15|16.95|17.15|16.95|1
1651809550000|2022-05-06 03:59:10|17.16|16.96|17.16|16.96|17.16|16.96|17.16|16.96|1
1651809560000|2022-05-06 03:59:20|17.17|16.97|17.17|16.97|17.17|16.97|17.17|16.97|1
1651809570000|2022-05-06 03:59:30|17.18|16.98|17.18|16.98|17.18|16.98|17.18|16.98|1
1651809600000|2022-05-06 04:00:00|17.19|16.99|17.18|16.98|17.19|16.99|17.18|16.98|2
1651809610000|2022-05-06 04:00:10|17.19|16.99|17.19|16.99|17.19|16.99|17.18|16.98|3
1651809680000|2022-05-06 04:01:20|17.18|16.98|17.18|16.98|17.19|16.99|17.18|16.98|3
1651809700000|2022-05-06 04:01:40|17.17|16.97|17.17|16.97|17.18|16.98|17.17|16.97|3
1651809710000|2022-05-06 04:01:50|17.18|16.98|17.17|16.97|17.18|16.98|17.17|16.97|6
1651809720000|2022-05-06 04:02:00|17.18|16.98|17.18|16.98|17.18|16.98|17.18|16.98|1
1651809800000|2022-05-06 04:03:20|17.19|16.99|17.19|16.99|17.19|16.99|17.19|16.99|1
1651809850000|2022-05-06 04:04:10|17.18|16.98|17.18|16.98|17.18|16.98|17.18|16.98|1
1651809890000|2022-05-06 04:04:50|17.19|16.99|17.18|16.98|17.19|16.99|17.18|16.98|2
1651809900000|2022-05-06 04:05:00|17.19|16.99|17.19|16.99|17.19|16.99|17.19|16.99|1
1651809970000|2022-05-06 04:06:10|17.18|16.98|17.18|16.98|17.19|16.99|17.18|16.98|3
1651809980000|2022-05-06 04:06:20|17.17|16.97|17.17|16.97|17.17|16.97|17.17|16.97|1
1651810000000|2022-05-06 04:06:40|17.16|16.96|17.16|16.96|17.16|16.96|17.16|16.96|1
1651810010000|2022-05-06 04:06:50|17.17|16.97|17.17|16.97|17.17|16.97|17.16|16.96|3
1651810020000|2022-05-06 04:07:00|17.16|16.96|17.15|16.95|17.17|16.97|17.15|16.95|8
1651810030000|2022-05-06 04:07:10|17.16|16.96|17.16|16.96|17.16|16.96|17.15|16.95|3
1651810040000|2022-05-06 04:07:20|17.15|16.95|17.16|16.96|17.16|16.96|17.15|16.95|2
1651810060000|2022-05-06 04:07:40|17.15|16.95|17.15|16.95|17.16|16.96|17.15|16.95|3
1651810070000|2022-05-06 04:07:50|17.14|16.94|17.14|16.94|17.14|16.94|17.14|16.94|1
1651810080000|2022-05-06 04:08:00|17.15|16.95|17.15|16.95|17.15|16.95|17.15|16.95|1
1651810100000|2022-05-06 04:08:20|17.16|16.96|17.15|16.95|17.16|16.96|17.15|16.95|2
1651810120000|2022-05-06 04:08:40|17.14|16.94|17.14|16.94|17.14|16.94|17.14|16.94|1
1651810130000|2022-05-06 04:08:50|17.15|16.95|17.15|16.95|17.15|16.95|17.14|16.94|3
1651810160000|2022-05-06 04:09:20|17.14|16.94|17.14|16.94|17.14|16.94|17.14|16.94|1
1651810170000|2022-05-06 04:09:30|17.13|16.93|17.13|16.93|17.13|16.93|17.13|16.93|1
1651810180000|2022-05-06 04:09:40|17.14|16.94|17.13|16.93|17.14|16.94|17.13|16.93|2
1651810220000|2022-05-06 04:10:20|17.12|16.92|17.12|16.92|17.12|16.92|17.12|16.92|1
1651810260000|2022-05-06 04:11:00|17.11|16.91|17.11|16.91|17.12|16.92|17.1|16.9|5
1651810280000|2022-05-06 04:11:20|17.1|16.9|17.09|16.89|17.1|16.9|17.09|16.89|2
1651810290000|2022-05-06 04:11:30|17.1|16.9|17.09|16.89|17.1|16.9|17.09|16.89|2
1651810320000|2022-05-06 04:12:00|17.1|16.9|17.1|16.9|17.1|16.9|17.1|16.9|1
1651810330000|2022-05-06 04:12:10|17.09|16.89|17.09|16.89|17.1|16.9|17.09|16.89|7
1651810360000|2022-05-06 04:12:40|17.1|16.9|17.1|16.9|17.1|16.9|17.1|16.9|1
1651810420000|2022-05-06 04:13:40|17.09|16.89|17.1|16.9|17.1|16.9|17.09|16.89|2
1651810440000|2022-05-06 04:14:00|17.11|16.91|17.11|16.91|17.11|16.91|17.1|16.9|3
1651810450000|2022-05-06 04:14:10|17.1|16.9|17.1|16.9|17.1|16.9|17.1|16.9|1
1651810460000|2022-05-06 04:14:20|17.11|16.91|17.1|16.9|17.11|16.91|17.1|16.9|2
1651810480000|2022-05-06 04:14:40|17.11|16.91|17.11|16.91|17.11|16.91|17.11|16.91|1
1651810490000|2022-05-06 04:14:50|17.1|16.9|17.1|16.9|17.11|16.91|17.1|16.9|3
1651810500000|2022-05-06 04:15:00|17.11|16.91|17.12|16.92|17.12|16.92|17.11|16.91|2
1651810530000|2022-05-06 04:15:30|17.13|16.93|17.12|16.92|17.13|16.93|17.12|16.92|2
1651810540000|2022-05-06 04:15:40|17.13|16.93|17.12|16.92|17.13|16.93|17.12|16.92|2
1651810560000|2022-05-06 04:16:00|17.13|16.93|17.13|16.93|17.13|16.93|17.13|16.93|1
1651810570000|2022-05-06 04:16:10|17.12|16.92|17.12|16.92|17.12|16.92|17.12|16.92|1
1651810580000|2022-05-06 04:16:20|17.13|16.93|17.14|16.94|17.14|16.94|17.13|16.93|6
1651810590000|2022-05-06 04:16:30|17.13|16.93|17.13|16.93|17.13|16.93|17.13|16.93|1
1651810600000|2022-05-06 04:16:40|17.14|16.94|17.14|16.94|17.14|16.94|17.14|16.94|1
1651810630000|2022-05-06 04:17:10|17.15|16.95|17.14|16.94|17.15|16.95|17.14|16.94|2
1651810640000|2022-05-06 04:17:20|17.15|16.95|17.15|16.95|17.15|16.95|17.15|16.95|1
1651810690000|2022-05-06 04:18:10|17.14|16.94|17.14|16.94|17.15|16.95|17.14|16.94|3
1651810760000|2022-05-06 04:19:20|17.15|16.95|17.12|16.92|17.15|16.95|17.12|16.92|4
1651810790000|2022-05-06 04:19:50|17.11|16.91|17.11|16.91|17.12|16.92|17.11|16.91|5
1651810850000|2022-05-06 04:20:50|17.12|16.92|17.12|16.92|17.12|16.92|17.12|16.92|1
1651810860000|2022-05-06 04:21:00|17.11|16.91|17.11|16.91|17.12|16.92|17.11|16.91|5
1651810870000|2022-05-06 04:21:10|17.12|16.92|17.12|16.92|17.12|16.92|17.12|16.92|1
1651810910000|2022-05-06 04:21:50|17.13|16.93|17.12|16.92|17.13|16.93|17.12|16.92|2
1651810920000|2022-05-06 04:22:00|17.13|16.93|17.13|16.93|17.13|16.93|17.12|16.92|5
1651810930000|2022-05-06 04:22:10|17.12|16.92|17.12|16.92|17.13|16.93|17.12|16.92|3
1651810970000|2022-05-06 04:22:50|17.13|16.93|17.13|16.93|17.13|16.93|17.13|16.93|1
1651810980000|2022-05-06 04:23:00|17.12|16.92|17.13|16.93|17.13|16.93|17.12|16.92|2
1651811060000|2022-05-06 04:24:20|17.14|16.94|17.13|16.93|17.14|16.94|17.13|16.93|2
1651811100000|2022-05-06 04:25:00|17.14|16.94|17.13|16.93|17.14|16.94|17.13|16.93|2
1651811110000|2022-05-06 04:25:10|17.14|16.94|17.14|16.94|17.14|16.94|17.14|16.94|1
1651811150000|2022-05-06 04:25:50|17.13|16.93|17.13|16.93|17.14|16.94|17.13|16.93|3
1651811170000|2022-05-06 04:26:10|17.12|16.92|17.12|16.92|17.13|16.93|17.12|16.92|5
1651811240000|2022-05-06 04:27:20|17.11|16.91|17.12|16.92|17.12|16.92|17.11|16.91|2
1651811250000|2022-05-06 04:27:30|17.11|16.91|17.11|16.91|17.11|16.91|17.11|16.91|1
1651811290000|2022-05-06 04:28:10|17.12|16.92|17.12|16.92|17.13|16.93|17.12|16.92|3
1651811300000|2022-05-06 04:28:20|17.11|16.91|17.11|16.91|17.11|16.91|17.11|16.91|1
1651811330000|2022-05-06 04:28:50|17.12|16.92|17.12|16.92|17.12|16.92|17.12|16.92|1
1651811340000|2022-05-06 04:29:00|17.11|16.91|17.12|16.92|17.12|16.92|17.11|16.91|2
1651811350000|2022-05-06 04:29:10|17.11|16.91|17.11|16.91|17.11|16.91|17.11|16.91|1
1651811360000|2022-05-06 04:29:20|17.12|16.92|17.11|16.91|17.12|16.92|17.11|16.91|6
1651811370000|2022-05-06 04:29:30|17.12|16.92|17.12|16.92|17.12|16.92|17.11|16.91|5
1651811390000|2022-05-06 04:29:50|17.11|16.91|17.12|16.92|17.12|16.92|17.11|16.91|2
1651811480000|2022-05-06 04:31:20|17.11|16.91|17.12|16.92|17.12|16.92|17.11|16.91|2
1651811490000|2022-05-06 04:31:30|17.11|16.91|17.11|16.91|17.12|16.92|17.11|16.91|3
1651811530000|2022-05-06 04:32:10|17.12|16.92|17.11|16.91|17.12|16.92|17.11|16.91|6
1651811540000|2022-05-06 04:32:20|17.12|16.92|17.11|16.91|17.12|16.92|17.11|16.91|2
1651811550000|2022-05-06 04:32:30|17.12|16.92|17.12|16.92|17.12|16.92|17.11|16.91|9
1651811560000|2022-05-06 04:32:40|17.11|16.91|17.11|16.91|17.12|16.92|17.11|16.91|3
1651811570000|2022-05-06 04:32:50|17.12|16.92|17.11|16.91|17.12|16.92|17.11|16.91|6
1651811580000|2022-05-06 04:33:00|17.12|16.92|17.11|16.91|17.12|16.92|17.11|16.91|4
1651811590000|2022-05-06 04:33:10|17.12|16.92|17.11|16.91|17.12|16.92|17.11|16.91|4
1651811600000|2022-05-06 04:33:20|17.12|16.92|17.12|16.92|17.12|16.92|17.12|16.92|1
1651811670000|2022-05-06 04:34:30|17.13|16.93|17.13|16.93|17.13|16.93|17.13|16.93|1
1651811680000|2022-05-06 04:34:40|17.12|16.92|17.12|16.92|17.13|16.93|17.12|16.92|3
1651811700000|2022-05-06 04:35:00|17.13|16.93|17.13|16.93|17.13|16.93|17.13|16.93|1
1651811710000|2022-05-06 04:35:10|17.12|16.92|17.13|16.93|17.13|16.93|17.12|16.92|6
1651811720000|2022-05-06 04:35:20|17.12|16.92|17.12|16.92|17.12|16.92|17.12|16.92|1
1651811730000|2022-05-06 04:35:30|17.13|16.93|17.12|16.92|17.13|16.93|17.12|16.92|4
1651811740000|2022-05-06 04:35:40|17.13|16.93|17.13|16.93|17.13|16.93|17.12|16.92|3
1651811750000|2022-05-06 04:35:50|17.12|16.92|17.12|16.92|17.12|16.92|17.12|16.92|1
1651811760000|2022-05-06 04:36:00|17.13|16.93|17.13|16.93|17.13|16.93|17.13|16.93|1
1651811770000|2022-05-06 04:36:10|17.12|16.92|17.12|16.92|17.13|16.93|17.12|16.92|3
1651811780000|2022-05-06 04:36:20|17.11|16.91|17.11|16.91|17.11|16.91|17.11|16.91|1
1651811830000|2022-05-06 04:37:10|17.12|16.92|17.12|16.92|17.12|16.92|17.12|16.92|1
1651811880000|2022-05-06 04:38:00|17.11|16.91|17.11|16.91|17.12|16.92|17.11|16.91|3
1651811900000|2022-05-06 04:38:20|17.1|16.9|17.11|16.91|17.11|16.91|17.1|16.9|4
1651811910000|2022-05-06 04:38:30|17.1|16.9|17.1|16.9|17.11|16.91|17.1|16.9|9
1651811920000|2022-05-06 04:38:40|17.11|16.91|17.1|16.9|17.11|16.91|17.1|16.9|4
1651811930000|2022-05-06 04:38:50|17.11|16.91|17.1|16.9|17.11|16.91|17.1|16.9|2
1651811950000|2022-05-06 04:39:10|17.09|16.89|17.09|16.89|17.09|16.89|17.09|16.89|1
1651811970000|2022-05-06 04:39:30|17.08|16.88|17.08|16.88|17.08|16.88|17.08|16.88|1
1651812010000|2022-05-06 04:40:10|17.09|16.89|17.09|16.89|17.1|16.9|17.08|16.88|7
1651812020000|2022-05-06 04:40:20|17.1|16.9|17.1|16.9|17.1|16.9|17.1|16.9|1
1651812040000|2022-05-06 04:40:40|17.09|16.89|17.09|16.89|17.09|16.89|17.09|16.89|1
1651812050000|2022-05-06 04:40:50|17.1|16.9|17.1|16.9|17.1|16.9|17.1|16.9|1
1651812060000|2022-05-06 04:41:00|17.11|16.91|17.1|16.9|17.11|16.91|17.1|16.9|2
1651812070000|2022-05-06 04:41:10|17.11|16.91|17.12|16.92|17.12|16.92|17.11|16.91|2
1651812080000|2022-05-06 04:41:20|17.11|16.91|17.12|16.92|17.12|16.92|17.11|16.91|4
1651812090000|2022-05-06 04:41:30|17.11|16.91|17.12|16.92|17.12|16.92|17.11|16.91|2
1651812110000|2022-05-06 04:41:50|17.11|16.91|17.12|16.92|17.12|16.92|17.11|16.91|2
1651812120000|2022-05-06 04:42:00|17.11|16.91|17.12|16.92|17.12|16.92|17.11|16.91|2
1651812150000|2022-05-06 04:42:30|17.11|16.91|17.11|16.91|17.11|16.91|17.1|16.9|3
1651812300000|2022-05-06 04:45:00|17.12|16.92|17.12|16.92|17.12|16.92|17.11|16.91|5
1651812310000|2022-05-06 04:45:10|17.11|16.91|17.12|16.92|17.12|16.92|17.11|16.91|2
1651812330000|2022-05-06 04:45:30|17.13|16.93|17.13|16.93|17.13|16.93|17.13|16.93|1
1651812360000|2022-05-06 04:46:00|17.14|16.94|17.13|16.93|17.14|16.94|17.13|16.93|10
1651812370000|2022-05-06 04:46:10|17.14|16.94|17.14|16.94|17.14|16.94|17.13|16.93|9
1651812380000|2022-05-06 04:46:20|17.15|16.95|17.15|16.95|17.15|16.95|17.15|16.95|1
1651812410000|2022-05-06 04:46:50|17.16|16.96|17.16|16.96|17.16|16.96|17.15|16.95|3
1651812420000|2022-05-06 04:47:00|17.15|16.95|17.15|16.95|17.15|16.95|17.15|16.95|1
1651812450000|2022-05-06 04:47:30|17.14|16.94|17.15|16.95|17.15|16.95|17.14|16.94|6
1651812460000|2022-05-06 04:47:40|17.14|16.94|17.14|16.94|17.14|16.94|17.14|16.94|1
1651812490000|2022-05-06 04:48:10|17.15|16.95|17.15|16.95|17.15|16.95|17.15|16.95|1
1651812500000|2022-05-06 04:48:20|17.16|16.96|17.16|16.96|17.16|16.96|17.16|16.96|1
1651812550000|2022-05-06 04:49:10|17.17|16.97|17.18|16.98|17.18|16.98|17.17|16.97|2
1651812560000|2022-05-06 04:49:20|17.17|16.97|17.18|16.98|17.18|16.98|17.17|16.97|2
1651812570000|2022-05-06 04:49:30|17.19|16.99|17.19|16.99|17.19|16.99|17.18|16.98|3
1651812620000|2022-05-06 04:50:20|17.2|17|17.2|17|17.2|17|17.2|17|1
1651812630000|2022-05-06 04:50:30|17.19|16.99|17.19|16.99|17.19|16.99|17.19|16.99|1
1651812640000|2022-05-06 04:50:40|17.18|16.98|17.19|16.99|17.19|16.99|17.18|16.98|2
1651812650000|2022-05-06 04:50:50|17.18|16.98|17.17|16.97|17.18|16.98|17.17|16.97|4
1651812680000|2022-05-06 04:51:20|17.18|16.98|17.18|16.98|17.18|16.98|17.18|16.98|1
1651812690000|2022-05-06 04:51:30|17.17|16.97|17.18|16.98|17.18|16.98|17.17|16.97|2
1651812700000|2022-05-06 04:51:40|17.17|16.97|17.15|16.95|17.17|16.97|17.15|16.95|3
1651812720000|2022-05-06 04:52:00|17.14|16.94|17.13|16.93|17.14|16.94|17.13|16.93|2
1651812740000|2022-05-06 04:52:20|17.14|16.94|17.15|16.95|17.15|16.95|17.13|16.93|10
1651812750000|2022-05-06 04:52:30|17.14|16.94|17.15|16.95|17.15|16.95|17.14|16.94|2
1651812760000|2022-05-06 04:52:40|17.14|16.94|17.14|16.94|17.14|16.94|17.14|16.94|1
1651812790000|2022-05-06 04:53:10|17.13|16.93|17.13|16.93|17.14|16.94|17.13|16.93|3
1651812800000|2022-05-06 04:53:20|17.14|16.94|17.13|16.93|17.14|16.94|17.13|16.93|2
1651812830000|2022-05-06 04:53:50|17.12|16.92|17.12|16.92|17.12|16.92|17.12|16.92|1
1651812840000|2022-05-06 04:54:00|17.11|16.91|17.11|16.91|17.12|16.92|17.11|16.91|3
1651812890000|2022-05-06 04:54:50|17.1|16.9|17.1|16.9|17.11|16.91|17.1|16.9|5
1651812950000|2022-05-06 04:55:50|17.09|16.89|17.09|16.89|17.09|16.89|17.09|16.89|1
1651812960000|2022-05-06 04:56:00|17.08|16.88|17.09|16.89|17.09|16.89|17.08|16.88|6
1651812970000|2022-05-06 04:56:10|17.1|16.9|17.1|16.9|17.1|16.9|17.09|16.89|5
1651812980000|2022-05-06 04:56:20|17.09|16.89|17.1|16.9|17.1|16.9|17.09|16.89|4
1651813010000|2022-05-06 04:56:50|17.11|16.91|17.11|16.91|17.11|16.91|17.1|16.9|7
1651813030000|2022-05-06 04:57:10|17.12|16.92|17.12|16.92|17.12|16.92|17.12|16.92|1
1651813040000|2022-05-06 04:57:20|17.13|16.93|17.13|16.93|17.13|16.93|17.12|16.92|11
1651813070000|2022-05-06 04:57:50|17.12|16.92|17.12|16.92|17.12|16.92|17.12|16.92|1
1651813110000|2022-05-06 04:58:30|17.13|16.93|17.13|16.93|17.13|16.93|17.12|16.92|3
1651813130000|2022-05-06 04:58:50|17.12|16.92|17.12|16.92|17.12|16.92|17.12|16.92|1
1651813180000|2022-05-06 04:59:40|17.11|16.91|17.11|16.91|17.12|16.92|17.11|16.91|5
1651813190000|2022-05-06 04:59:50|17.12|16.92|17.12|16.92|17.12|16.92|17.12|16.92|1
1651813200000|2022-05-06 05:00:00|17.13|16.93|17.13|16.93|17.13|16.93|17.13|16.93|1
1651813210000|2022-05-06 05:00:10|17.14|16.94|17.14|16.94|17.14|16.94|17.13|16.93|3
1651813220000|2022-05-06 05:00:20|17.13|16.93|17.13|16.93|17.13|16.93|17.13|16.93|1
1651813270000|2022-05-06 05:01:10|17.14|16.94|17.14|16.94|17.14|16.94|17.14|16.94|1
1651813280000|2022-05-06 05:01:20|17.15|16.95|17.14|16.94|17.15|16.95|17.14|16.94|6
1651813310000|2022-05-06 05:01:50|17.15|16.95|17.15|16.95|17.15|16.95|17.15|16.95|1
1651813320000|2022-05-06 05:02:00|17.14|16.94|17.15|16.95|17.15|16.95|17.14|16.94|2
1651813360000|2022-05-06 05:02:40|17.14|16.94|17.14|16.94|17.14|16.94|17.14|16.94|1
1651813380000|2022-05-06 05:03:00|17.13|16.93|17.14|16.94|17.14|16.94|17.13|16.93|2
1651813390000|2022-05-06 05:03:10|17.15|16.95|17.14|16.94|17.15|16.95|17.14|16.94|2
1651813400000|2022-05-06 05:03:20|17.15|16.95|17.15|16.95|17.15|16.95|17.15|16.95|1
1651813430000|2022-05-06 05:03:50|17.14|16.94|17.14|16.94|17.14|16.94|17.14|16.94|1
1651813470000|2022-05-06 05:04:30|17.15|16.95|17.15|16.95|17.15|16.95|17.14|16.94|3
1651813480000|2022-05-06 05:04:40|17.16|16.96|17.16|16.96|17.16|16.96|17.15|16.95|5
1651813490000|2022-05-06 05:04:50|17.15|16.95|17.15|16.95|17.16|16.96|17.15|16.95|3
1651813500000|2022-05-06 05:05:00|17.16|16.96|17.16|16.96|17.16|16.96|17.16|16.96|1
1651813520000|2022-05-06 05:05:20|17.15|16.95|17.15|16.95|17.16|16.96|17.15|16.95|3
1651813530000|2022-05-06 05:05:30|17.16|16.96|17.16|16.96|17.16|16.96|17.15|16.95|3
1651813550000|2022-05-06 05:05:50|17.15|16.95|17.15|16.95|17.15|16.95|17.15|16.95|1
1651813600000|2022-05-06 05:06:40|17.14|16.94|17.15|16.95|17.15|16.95|17.14|16.94|2
1651813630000|2022-05-06 05:07:10|17.14|16.94|17.15|16.95|17.15|16.95|17.14|16.94|4
1651813680000|2022-05-06 05:08:00|17.14|16.94|17.14|16.94|17.14|16.94|17.14|16.94|1
1651813700000|2022-05-06 05:08:20|17.13|16.93|17.13|16.93|17.13|16.93|17.13|16.93|1
1651813750000|2022-05-06 05:09:10|17.12|16.92|17.12|16.92|17.12|16.92|17.12|16.92|1
1651813810000|2022-05-06 05:10:10|17.13|16.93|17.13|16.93|17.13|16.93|17.13|16.93|1
1651813840000|2022-05-06 05:10:40|17.12|16.92|17.12|16.92|17.12|16.92|17.12|16.92|1
1651813860000|2022-05-06 05:11:00|17.13|16.93|17.13|16.93|17.13|16.93|17.12|16.92|5
1651813870000|2022-05-06 05:11:10|17.12|16.92|17.13|16.93|17.13|16.93|17.12|16.92|2
1651813880000|2022-05-06 05:11:20|17.14|16.94|17.14|16.94|17.14|16.94|17.14|16.94|1
1651814000000|2022-05-06 05:13:20|17.15|16.95|17.15|16.95|17.15|16.95|17.14|16.94|3
1651814020000|2022-05-06 05:13:40|17.16|16.96|17.15|16.95|17.16|16.96|17.15|16.95|10
1651814030000|2022-05-06 05:13:50|17.16|16.96|17.16|16.96|17.16|16.96|17.16|16.96|1
1651814050000|2022-05-06 05:14:10|17.15|16.95|17.16|16.96|17.16|16.96|17.15|16.95|4
1651814060000|2022-05-06 05:14:20|17.15|16.95|17.16|16.96|17.16|16.96|17.15|16.95|2
1651814110000|2022-05-06 05:15:10|17.17|16.97|17.17|16.97|17.17|16.97|17.17|16.97|1
1651814230000|2022-05-06 05:17:10|17.18|16.98|17.18|16.98|17.18|16.98|17.18|16.98|1
1651814240000|2022-05-06 05:17:20|17.19|16.99|17.19|16.99|17.19|16.99|17.18|16.98|3
1651814290000|2022-05-06 05:18:10|17.18|16.98|17.18|16.98|17.18|16.98|17.18|16.98|1
1651814300000|2022-05-06 05:18:20|17.19|16.99|17.18|16.98|17.19|16.99|17.18|16.98|2
1651814350000|2022-05-06 05:19:10|17.19|16.99|17.19|16.99|17.19|16.99|17.18|16.98|3
1651814360000|2022-05-06 05:19:20|17.18|16.98|17.18|16.98|17.18|16.98|17.18|16.98|1
1651814370000|2022-05-06 05:19:30|17.17|16.97|17.17|16.97|17.18|16.98|17.17|16.97|3
1651814380000|2022-05-06 05:19:40|17.18|16.98|17.17|16.97|17.18|16.98|17.17|16.97|2
1651814390000|2022-05-06 05:19:50|17.18|16.98|17.17|16.97|17.18|16.98|17.17|16.97|2
1651814440000|2022-05-06 05:20:40|17.18|16.98|17.18|16.98|17.18|16.98|17.18|16.98|1
1651814450000|2022-05-06 05:20:50|17.17|16.97|17.17|16.97|17.18|16.98|17.17|16.97|7
1651814510000|2022-05-06 05:21:50|17.18|16.98|17.18|16.98|17.18|16.98|17.18|16.98|1
1651814560000|2022-05-06 05:22:40|17.17|16.97|17.18|16.98|17.18|16.98|17.17|16.97|2
1651814580000|2022-05-06 05:23:00|17.17|16.97|17.17|16.97|17.18|16.98|17.17|16.97|5
1651814700000|2022-05-06 05:25:00|17.18|16.98|17.18|16.98|17.18|16.98|17.18|16.98|1
1651814730000|2022-05-06 05:25:30|17.17|16.97|17.17|16.97|17.18|16.98|17.17|16.97|3
1651814740000|2022-05-06 05:25:40|17.18|16.98|17.18|16.98|17.18|16.98|17.17|16.97|5
1651814780000|2022-05-06 05:26:20|17.17|16.97|17.18|16.98|17.18|16.98|17.17|16.97|2
1651814900000|2022-05-06 05:28:20|17.19|16.99|17.18|16.98|17.19|16.99|17.18|16.98|4
1651814920000|2022-05-06 05:28:40|17.17|16.97|17.17|16.97|17.18|16.98|17.17|16.97|3
1651814950000|2022-05-06 05:29:10|17.18|16.98|17.17|16.97|17.18|16.98|17.17|16.97|2
1651814960000|2022-05-06 05:29:20|17.18|16.98|17.17|16.97|17.18|16.98|17.17|16.97|2
1651814980000|2022-05-06 05:29:40|17.18|16.98|17.17|16.97|17.18|16.98|17.17|16.97|2
1651815000000|2022-05-06 05:30:00|17.18|16.98|17.18|16.98|17.18|16.98|17.18|16.98|1
1651815010000|2022-05-06 05:30:10|17.17|16.97|17.17|16.97|17.17|16.97|17.17|16.97|1
1651815040000|2022-05-06 05:30:40|17.16|16.96|17.16|16.96|17.17|16.97|17.16|16.96|3
1651815080000|2022-05-06 05:31:20|17.17|16.97|17.16|16.96|17.17|16.97|17.16|16.96|2
1651815090000|2022-05-06 05:31:30|17.17|16.97|17.16|16.96|17.17|16.97|17.16|16.96|2
1651815140000|2022-05-06 05:32:20|17.17|16.97|17.17|16.97|17.17|16.97|17.17|16.97|1
1651815150000|2022-05-06 05:32:30|17.18|16.98|17.18|16.98|17.18|16.98|17.18|16.98|1
1651815160000|2022-05-06 05:32:40|17.19|16.99|17.19|16.99|17.19|16.99|17.19|16.99|1
1651815170000|2022-05-06 05:32:50|17.18|16.98|17.18|16.98|17.18|16.98|17.18|16.98|1
1651815200000|2022-05-06 05:33:20|17.19|16.99|17.2|17|17.2|17|17.19|16.99|4
1651815210000|2022-05-06 05:33:30|17.19|16.99|17.19|16.99|17.19|16.99|17.19|16.99|1
1651815240000|2022-05-06 05:34:00|17.2|17|17.19|16.99|17.2|17|17.19|16.99|8
1651815270000|2022-05-06 05:34:30|17.18|16.98|17.18|16.98|17.19|16.99|17.18|16.98|11
1651815280000|2022-05-06 05:34:40|17.19|16.99|17.19|16.99|17.19|16.99|17.18|16.98|3
1651815300000|2022-05-06 05:35:00|17.18|16.98|17.19|16.99|17.19|16.99|17.18|16.98|2
1651815310000|2022-05-06 05:35:10|17.2|17|17.2|17|17.2|17|17.2|17|1
1651815320000|2022-05-06 05:35:20|17.21|17.01|17.2|17|17.21|17.01|17.2|17|2
1651815330000|2022-05-06 05:35:30|17.21|17.01|17.2|17|17.21|17.01|17.2|17|10
1651815340000|2022-05-06 05:35:40|17.21|17.01|17.21|17.01|17.21|17.01|17.2|17|9
1651815350000|2022-05-06 05:35:50|17.22|17.02|17.22|17.02|17.22|17.02|17.21|17.01|5
1651815360000|2022-05-06 05:36:00|17.21|17.01|17.21|17.01|17.22|17.02|17.21|17.01|7
1651815370000|2022-05-06 05:36:10|17.22|17.02|17.22|17.02|17.22|17.02|17.21|17.01|3
1651815440000|2022-05-06 05:37:20|17.21|17.01|17.21|17.01|17.21|17.01|17.21|17.01|1
1651815450000|2022-05-06 05:37:30|17.22|17.02|17.22|17.02|17.22|17.02|17.22|17.02|1
1651815540000|2022-05-06 05:39:00|17.23|17.03|17.23|17.03|17.23|17.03|17.22|17.02|3
1651815550000|2022-05-06 05:39:10|17.22|17.02|17.22|17.02|17.22|17.02|17.22|17.02|1
1651815600000|2022-05-06 05:40:00|17.23|17.03|17.22|17.02|17.23|17.03|17.22|17.02|2
1651815710000|2022-05-06 05:41:50|17.23|17.03|17.23|17.03|17.23|17.03|17.22|17.02|3
1651815720000|2022-05-06 05:42:00|17.22|17.02|17.22|17.02|17.23|17.03|17.22|17.02|3
1651815860000|2022-05-06 05:44:20|17.21|17.01|17.21|17.01|17.21|17.01|17.21|17.01|1
1651815880000|2022-05-06 05:44:40|17.22|17.02|17.22|17.02|17.22|17.02|17.22|17.02|1
1651815970000|2022-05-06 05:46:10|17.21|17.01|17.21|17.01|17.21|17.01|17.21|17.01|1
1651816120000|2022-05-06 05:48:40|17.22|17.02|17.22|17.02|17.22|17.02|17.22|17.02|1
1651816140000|2022-05-06 05:49:00|17.21|17.01|17.21|17.01|17.22|17.02|17.21|17.01|5
1651816150000|2022-05-06 05:49:10|17.22|17.02|17.21|17.01|17.22|17.02|17.21|17.01|2
1651816220000|2022-05-06 05:50:20|17.22|17.02|17.22|17.02|17.22|17.02|17.21|17.01|3
1651816240000|2022-05-06 05:50:40|17.21|17.01|17.22|17.02|17.22|17.02|17.21|17.01|4
1651816360000|2022-05-06 05:52:40|17.21|17.01|17.21|17.01|17.21|17.01|17.21|17.01|1
1651816370000|2022-05-06 05:52:50|17.2|17|17.21|17.01|17.21|17.01|17.2|17|2
1651816400000|2022-05-06 05:53:20|17.2|17|17.2|17|17.21|17.01|17.2|17|3
1651816410000|2022-05-06 05:53:30|17.21|17.01|17.2|17|17.21|17.01|17.2|17|2
1651816430000|2022-05-06 05:53:50|17.21|17.01|17.2|17|17.21|17.01|17.2|17|2
1651816480000|2022-05-06 05:54:40|17.21|17.01|17.2|17|17.21|17.01|17.2|17|6
1651816500000|2022-05-06 05:55:00|17.21|17.01|17.21|17.01|17.21|17.01|17.21|17.01|1
1651816510000|2022-05-06 05:55:10|17.2|17|17.2|17|17.2|17|17.2|17|1
1651816550000|2022-05-06 05:55:50|17.19|16.99|17.19|16.99|17.19|16.99|17.19|16.99|1
1651816560000|2022-05-06 05:56:00|17.2|17|17.19|16.99|17.2|17|17.19|16.99|2
1651816580000|2022-05-06 05:56:20|17.18|16.98|17.18|16.98|17.18|16.98|17.18|16.98|1
1651816590000|2022-05-06 05:56:30|17.19|16.99|17.19|16.99|17.19|16.99|17.19|16.99|1
1651816640000|2022-05-06 05:57:20|17.2|17|17.2|17|17.2|17|17.2|17|1
1651816650000|2022-05-06 05:57:30|17.21|17.01|17.2|17|17.21|17.01|17.2|17|4
1651816820000|2022-05-06 06:00:20|17.21|17.01|17.21|17.01|17.21|17.01|17.2|17|5
1651816830000|2022-05-06 06:00:30|17.2|17|17.2|17|17.2|17|17.2|17|1
1651816850000|2022-05-06 06:00:50|17.19|16.99|17.19|16.99|17.19|16.99|17.19|16.99|1
1651816960000|2022-05-06 06:02:40|17.18|16.98|17.18|16.98|17.18|16.98|17.18|16.98|1
1651816970000|2022-05-06 06:02:50|17.17|16.97|17.17|16.97|17.17|16.97|17.17|16.97|1
1651816980000|2022-05-06 06:03:00|17.18|16.98|17.18|16.98|17.18|16.98|17.18|16.98|1
1651816990000|2022-05-06 06:03:10|17.17|16.97|17.17|16.97|17.18|16.98|17.17|16.97|3
1651817010000|2022-05-06 06:03:30|17.18|16.98|17.18|16.98|17.18|16.98|17.18|16.98|1
1651817020000|2022-05-06 06:03:40|17.17|16.97|17.17|16.97|17.17|16.97|17.17|16.97|1
1651817030000|2022-05-06 06:03:50|17.18|16.98|17.17|16.97|17.18|16.98|17.17|16.97|2
1651817050000|2022-05-06 06:04:10|17.18|16.98|17.18|16.98|17.18|16.98|17.18|16.98|1
1651817060000|2022-05-06 06:04:20|17.17|16.97|17.18|16.98|17.18|16.98|17.17|16.97|2
1651817090000|2022-05-06 06:04:50|17.19|16.99|17.18|16.98|17.19|16.99|17.18|16.98|2
1651817100000|2022-05-06 06:05:00|17.19|16.99|17.19|16.99|17.19|16.99|17.18|16.98|3
1651817110000|2022-05-06 06:05:10|17.18|16.98|17.19|16.99|17.19|16.99|17.18|16.98|6
1651817120000|2022-05-06 06:05:20|17.18|16.98|17.19|16.99|17.19|16.99|17.18|16.98|4
1651817130000|2022-05-06 06:05:30|17.18|16.98|17.19|16.99|17.19|16.99|17.18|16.98|12
1651817140000|2022-05-06 06:05:40|17.18|16.98|17.19|16.99|17.19|16.99|17.18|16.98|4
1651817160000|2022-05-06 06:06:00|17.18|16.98|17.19|16.99|17.19|16.99|17.18|16.98|2
1651817210000|2022-05-06 06:06:50|17.18|16.98|17.19|16.99|17.19|16.99|17.18|16.98|2
1651817220000|2022-05-06 06:07:00|17.2|17|17.19|16.99|17.2|17|17.19|16.99|4
1651817230000|2022-05-06 06:07:10|17.2|17|17.19|16.99|17.2|17|17.19|16.99|4
1651817290000|2022-05-06 06:08:10|17.18|16.98|17.19|16.99|17.19|16.99|17.18|16.98|2
1651817310000|2022-05-06 06:08:30|17.18|16.98|17.18|16.98|17.19|16.99|17.18|16.98|3
1651817320000|2022-05-06 06:08:40|17.19|16.99|17.18|16.98|17.19|16.99|17.18|16.98|2
1651817330000|2022-05-06 06:08:50|17.19|16.99|17.18|16.98|17.19|16.99|17.18|16.98|4
1651817340000|2022-05-06 06:09:00|17.19|16.99|17.18|16.98|17.19|16.99|17.18|16.98|4
1651817350000|2022-05-06 06:09:10|17.17|16.97|17.16|16.96|17.17|16.97|17.16|16.96|2
1651817360000|2022-05-06 06:09:20|17.17|16.97|17.17|16.97|17.17|16.97|17.17|16.97|1
1651817380000|2022-05-06 06:09:40|17.16|16.96|17.16|16.96|17.16|16.96|17.16|16.96|1
1651817390000|2022-05-06 06:09:50|17.17|16.97|17.17|16.97|17.17|16.97|17.17|16.97|1
1651817410000|2022-05-06 06:10:10|17.18|16.98|17.18|16.98|17.18|16.98|17.18|16.98|1
1651817440000|2022-05-06 06:10:40|17.17|16.97|17.17|16.97|17.18|16.98|17.17|16.97|3
1651817460000|2022-05-06 06:11:00|17.16|16.96|17.15|16.95|17.16|16.96|17.14|16.94|10
1651817470000|2022-05-06 06:11:10|17.14|16.94|17.15|16.95|17.15|16.95|17.14|16.94|10
1651817480000|2022-05-06 06:11:20|17.14|16.94|17.14|16.94|17.14|16.94|17.14|16.94|1
1651817530000|2022-05-06 06:12:10|17.13|16.93|17.13|16.93|17.13|16.93|17.13|16.93|1
1651817540000|2022-05-06 06:12:20|17.12|16.92|17.12|16.92|17.13|16.93|17.12|16.92|3
1651817570000|2022-05-06 06:12:50|17.11|16.91|17.12|16.92|17.12|16.92|17.11|16.91|4
1651817580000|2022-05-06 06:13:00|17.11|16.91|17.12|16.92|17.12|16.92|17.11|16.91|6
1651817590000|2022-05-06 06:13:10|17.11|16.91|17.12|16.92|17.12|16.92|17.11|16.91|4
1651817600000|2022-05-06 06:13:20|17.11|16.91|17.11|16.91|17.12|16.92|17.11|16.91|3
1651817620000|2022-05-06 06:13:40|17.12|16.92|17.12|16.92|17.12|16.92|17.12|16.92|1
1651817630000|2022-05-06 06:13:50|17.11|16.91|17.11|16.91|17.11|16.91|17.11|16.91|1
1651817640000|2022-05-06 06:14:00|17.12|16.92|17.12|16.92|17.12|16.92|17.12|16.92|1
1651817650000|2022-05-06 06:14:10|17.11|16.91|17.12|16.92|17.12|16.92|17.11|16.91|2
1651817660000|2022-05-06 06:14:20|17.11|16.91|17.11|16.91|17.12|16.92|17.11|16.91|3
1651817700000|2022-05-06 06:15:00|17.1|16.9|17.09|16.89|17.1|16.9|17.09|16.89|6
1651817710000|2022-05-06 06:15:10|17.1|16.9|17.1|16.9|17.1|16.9|17.09|16.89|5
1651817720000|2022-05-06 06:15:20|17.09|16.89|17.1|16.9|17.1|16.9|17.09|16.89|2
1651817730000|2022-05-06 06:15:30|17.09|16.89|17.07|16.87|17.1|16.9|17.07|16.87|5
1651817830000|2022-05-06 06:17:10|17.06|16.86|17.06|16.86|17.06|16.86|17.05|16.85|3
1651817840000|2022-05-06 06:17:20|17.05|16.85|17.05|16.85|17.05|16.85|17.04|16.84|7
1651817850000|2022-05-06 06:17:30|17.04|16.84|17.04|16.84|17.05|16.85|17.04|16.84|3
1651817870000|2022-05-06 06:17:50|17.03|16.83|17.03|16.83|17.03|16.83|17.03|16.83|1
1651817880000|2022-05-06 06:18:00|17.04|16.84|17.03|16.83|17.04|16.84|17.03|16.83|2
1651817890000|2022-05-06 06:18:10|17.04|16.84|17.03|16.83|17.04|16.84|17.03|16.83|2
1651817900000|2022-05-06 06:18:20|17.04|16.84|17.05|16.85|17.05|16.85|17.04|16.84|2
1651818110000|2022-05-06 06:21:50|17.06|16.86|17.05|16.85|17.06|16.86|17.05|16.85|2
1651818120000|2022-05-06 06:22:00|17.06|16.86|17.05|16.85|17.06|16.86|17.05|16.85|2
1651818130000|2022-05-06 06:22:10|17.06|16.86|17.06|16.86|17.06|16.86|17.05|16.85|3
1651818140000|2022-05-06 06:22:20|17.05|16.85|17.07|16.87|17.07|16.87|17.05|16.85|5
1651818150000|2022-05-06 06:22:30|17.08|16.88|17.09|16.89|17.09|16.89|17.08|16.88|4
1651818180000|2022-05-06 06:23:00|17.1|16.9|17.1|16.9|17.1|16.9|17.09|16.89|3
1651818210000|2022-05-06 06:23:30|17.09|16.89|17.09|16.89|17.09|16.89|17.09|16.89|1
1651818220000|2022-05-06 06:23:40|17.08|16.88|17.08|16.88|17.08|16.88|17.08|16.88|1
1651818270000|2022-05-06 06:24:30|17.09|16.89|17.09|16.89|17.09|16.89|17.09|16.89|1
1651818300000|2022-05-06 06:25:00|17.08|16.88|17.08|16.88|17.09|16.89|17.08|16.88|5
1651818330000|2022-05-06 06:25:30|17.07|16.87|17.07|16.87|17.07|16.87|17.07|16.87|1
1651818350000|2022-05-06 06:25:50|17.06|16.86|17.07|16.87|17.07|16.87|17.06|16.86|4
1651818380000|2022-05-06 06:26:20|17.06|16.86|17.06|16.86|17.07|16.87|17.06|16.86|3
1651818470000|2022-05-06 06:27:50|17.05|16.85|17.05|16.85|17.05|16.85|17.05|16.85|1
1651818550000|2022-05-06 06:29:10|17.04|16.84|17.04|16.84|17.05|16.85|17.04|16.84|3
1651818560000|2022-05-06 06:29:20|17.03|16.83|17.03|16.83|17.03|16.83|17.03|16.83|1
1651818580000|2022-05-06 06:29:40|17.02|16.82|17.03|16.83|17.03|16.83|17.02|16.82|4
1651818610000|2022-05-06 06:30:10|17.04|16.84|17.04|16.84|17.04|16.84|17.04|16.84|1
1651818630000|2022-05-06 06:30:30|17.03|16.83|17.03|16.83|17.03|16.83|17.03|16.83|1
1651818640000|2022-05-06 06:30:40|17.04|16.84|17.04|16.84|17.04|16.84|17.04|16.84|1
1651818650000|2022-05-06 06:30:50|17.03|16.83|17.04|16.84|17.04|16.84|17.03|16.83|6
1651818670000|2022-05-06 06:31:10|17.03|16.83|17.03|16.83|17.03|16.83|17.03|16.83|1
1651818710000|2022-05-06 06:31:50|17.04|16.84|17.04|16.84|17.04|16.84|17.03|16.83|3
1651818720000|2022-05-06 06:32:00|17.03|16.83|17.03|16.83|17.03|16.83|17.03|16.83|1
1651818730000|2022-05-06 06:32:10|17.04|16.84|17.03|16.83|17.04|16.84|17.03|16.83|2
1651818740000|2022-05-06 06:32:20|17.04|16.84|17.04|16.84|17.04|16.84|17.03|16.83|3
1651818880000|2022-05-06 06:34:40|17.05|16.85|17.05|16.85|17.05|16.85|17.05|16.85|1
1651818900000|2022-05-06 06:35:00|17.06|16.86|17.06|16.86|17.06|16.86|17.05|16.85|3
1651818910000|2022-05-06 06:35:10|17.05|16.85|17.05|16.85|17.05|16.85|17.05|16.85|1
1651819020000|2022-05-06 06:37:00|17.06|16.86|17.06|16.86|17.06|16.86|17.06|16.86|1
1651819030000|2022-05-06 06:37:10|17.07|16.87|17.07|16.87|17.07|16.87|17.07|16.87|1
1651819040000|2022-05-06 06:37:20|17.08|16.88|17.08|16.88|17.08|16.88|17.08|16.88|1
1651819050000|2022-05-06 06:37:30|17.09|16.89|17.09|16.89|17.09|16.89|17.09|16.89|1
1651819060000|2022-05-06 06:37:40|17.08|16.88|17.08|16.88|17.08|16.88|17.08|16.88|1
1651819090000|2022-05-06 06:38:10|17.07|16.87|17.07|16.87|17.07|16.87|17.07|16.87|1
1651819120000|2022-05-06 06:38:40|17.08|16.88|17.07|16.87|17.08|16.88|17.07|16.87|2
1651819160000|2022-05-06 06:39:20|17.08|16.88|17.08|16.88|17.08|16.88|17.08|16.88|1
1651819180000|2022-05-06 06:39:40|17.07|16.87|17.07|16.87|17.07|16.87|17.06|16.86|3
1651819290000|2022-05-06 06:41:30|17.08|16.88|17.08|16.88|17.08|16.88|17.08|16.88|1
1651819310000|2022-05-06 06:41:50|17.07|16.87|17.07|16.87|17.07|16.87|17.07|16.87|1
1651819340000|2022-05-06 06:42:20|17.06|16.86|17.06|16.86|17.07|16.87|17.06|16.86|7
1651819360000|2022-05-06 06:42:40|17.05|16.85|17.05|16.85|17.05|16.85|17.05|16.85|1
1651819370000|2022-05-06 06:42:50|17.04|16.84|17.05|16.85|17.05|16.85|17.04|16.84|2
1651819380000|2022-05-06 06:43:00|17.04|16.84|17.05|16.85|17.05|16.85|17.04|16.84|8
1651819440000|2022-05-06 06:44:00|17.06|16.86|17.06|16.86|17.06|16.86|17.06|16.86|1
1651819470000|2022-05-06 06:44:30|17.05|16.85|17.05|16.85|17.05|16.85|17.05|16.85|1
1651819490000|2022-05-06 06:44:50|17.06|16.86|17.06|16.86|17.06|16.86|17.06|16.86|1
1651819610000|2022-05-06 06:46:50|17.07|16.87|17.07|16.87|17.07|16.87|17.07|16.87|1
1651819720000|2022-05-06 06:48:40|17.06|16.86|17.07|16.87|17.07|16.87|17.06|16.86|6
1651819760000|2022-05-06 06:49:20|17.08|16.88|17.08|16.88|17.08|16.88|17.07|16.87|3
1651819770000|2022-05-06 06:49:30|17.07|16.87|17.07|16.87|17.07|16.87|17.07|16.87|1
1651819790000|2022-05-06 06:49:50|17.06|16.86|17.06|16.86|17.06|16.86|17.06|16.86|1
1651819810000|2022-05-06 06:50:10|17.07|16.87|17.06|16.86|17.07|16.87|17.06|16.86|4
1651819820000|2022-05-06 06:50:20|17.05|16.85|17.04|16.84|17.05|16.85|17.04|16.84|8
1651819860000|2022-05-06 06:51:00|17.03|16.83|17.03|16.83|17.03|16.83|17.03|16.83|1
1651819880000|2022-05-06 06:51:20|17.02|16.82|17.03|16.83|17.03|16.83|17.02|16.82|2
1651819890000|2022-05-06 06:51:30|17.02|16.82|17.03|16.83|17.03|16.83|17.02|16.82|6
1651820090000|2022-05-06 06:54:50|17.02|16.82|17.02|16.82|17.03|16.83|17.02|16.82|9
1651820100000|2022-05-06 06:55:00|17.03|16.83|17.03|16.83|17.03|16.83|17.03|16.83|1
1651820130000|2022-05-06 06:55:30|17.04|16.84|17.04|16.84|17.04|16.84|17.03|16.83|5
1651820160000|2022-05-06 06:56:00|17.05|16.85|17.05|16.85|17.05|16.85|17.05|16.85|1
1651820260000|2022-05-06 06:57:40|17.06|16.86|17.05|16.85|17.06|16.86|17.05|16.85|2
1651820270000|2022-05-06 06:57:50|17.06|16.86|17.06|16.86|17.06|16.86|17.06|16.86|1
1651820280000|2022-05-06 06:58:00|17.07|16.87|17.06|16.86|17.07|16.87|17.06|16.86|6
1651820310000|2022-05-06 06:58:30|17.05|16.85|17.05|16.85|17.05|16.85|17.05|16.85|1
1651820320000|2022-05-06 06:58:40|17.06|16.86|17.06|16.86|17.06|16.86|17.05|16.85|5
1651820340000|2022-05-06 06:59:00|17.05|16.85|17.05|16.85|17.05|16.85|17.05|16.85|1
1651820380000|2022-05-06 06:59:40|17.04|16.84|17.04|16.84|17.05|16.85|17.04|16.84|5
1651820390000|2022-05-06 06:59:50|17.05|16.85|17.05|16.85|17.05|16.85|17.05|16.85|1
1651820400000|2022-05-06 07:00:00|17.04|16.84|17.05|16.85|17.05|16.85|17.04|16.84|2
1651820410000|2022-05-06 07:00:10|17.04|16.84|17.04|16.84|17.04|16.84|17.04|16.84|1
1651820420000|2022-05-06 07:00:20|17.05|16.85|17.05|16.85|17.05|16.85|17.05|16.85|1
1651820430000|2022-05-06 07:00:30|17.06|16.86|17.06|16.86|17.06|16.86|17.06|16.86|1
1651820450000|2022-05-06 07:00:50|17.05|16.85|17.05|16.85|17.06|16.86|17.05|16.85|3
1651820470000|2022-05-06 07:01:10|17.04|16.84|17.04|16.84|17.04|16.84|17.04|16.84|1
1651820480000|2022-05-06 07:01:20|17.03|16.83|17.03|16.83|17.04|16.84|17.03|16.83|3
1651820530000|2022-05-06 07:02:10|17.02|16.82|17.01|16.81|17.02|16.82|17.01|16.81|2
1651820540000|2022-05-06 07:02:20|17|16.8|17|16.8|17.01|16.81|17|16.8|9
1651820550000|2022-05-06 07:02:30|17.01|16.81|17.01|16.81|17.01|16.81|17|16.8|3
1651820560000|2022-05-06 07:02:40|17|16.8|17.01|16.81|17.01|16.81|17|16.8|2
1651820570000|2022-05-06 07:02:50|17|16.8|17|16.8|17.01|16.81|17|16.8|5
1651820580000|2022-05-06 07:03:00|17.01|16.81|17.01|16.81|17.01|16.81|17.01|16.81|1
1651820590000|2022-05-06 07:03:10|17.02|16.82|17.02|16.82|17.02|16.82|17.02|16.82|1
1651820640000|2022-05-06 07:04:00|17.03|16.83|17.03|16.83|17.03|16.83|17.03|16.83|1
1651820650000|2022-05-06 07:04:10|17.02|16.82|17.02|16.82|17.03|16.83|17.02|16.82|5
1651820660000|2022-05-06 07:04:20|17.03|16.83|17.03|16.83|17.03|16.83|17.02|16.82|3
1651820700000|2022-05-06 07:05:00|17.04|16.84|17.04|16.84|17.05|16.85|17.04|16.84|3
1651820780000|2022-05-06 07:06:20|17.03|16.83|17.02|16.82|17.03|16.83|17.02|16.82|2
1651820790000|2022-05-06 07:06:30|17.03|16.83|17.03|16.83|17.03|16.83|17.02|16.82|5
1651820820000|2022-05-06 07:07:00|17.04|16.84|17.04|16.84|17.04|16.84|17.03|16.83|3
1651820830000|2022-05-06 07:07:10|17.05|16.85|17.04|16.84|17.05|16.85|17.04|16.84|4
1651820890000|2022-05-06 07:08:10|17.05|16.85|17.05|16.85|17.05|16.85|17.05|16.85|1
1651820900000|2022-05-06 07:08:20|17.04|16.84|17.04|16.84|17.04|16.84|17.04|16.84|1
1651820910000|2022-05-06 07:08:30|17.05|16.85|17.04|16.84|17.05|16.85|17.04|16.84|4
1651821010000|2022-05-06 07:10:10|17.03|16.83|17.03|16.83|17.04|16.84|17.03|16.83|3
1651821020000|2022-05-06 07:10:20|17.04|16.84|17.04|16.84|17.05|16.85|17.03|16.83|8
1651821030000|2022-05-06 07:10:30|17.03|16.83|17.03|16.83|17.03|16.83|17.03|16.83|1
1651821040000|2022-05-06 07:10:40|17.04|16.84|17.04|16.84|17.04|16.84|17.03|16.83|3
1651821050000|2022-05-06 07:10:50|17.03|16.83|17.03|16.83|17.03|16.83|17.03|16.83|1
1651821060000|2022-05-06 07:11:00|17.04|16.84|17.04|16.84|17.04|16.84|17.04|16.84|1
1651821070000|2022-05-06 07:11:10|17.03|16.83|17.04|16.84|17.04|16.84|17.03|16.83|2
1651821080000|2022-05-06 07:11:20|17.03|16.83|17.04|16.84|17.04|16.84|17.03|16.83|4
1651821090000|2022-05-06 07:11:30|17.05|16.85|17.04|16.84|17.05|16.85|17.04|16.84|2
1651821100000|2022-05-06 07:11:40|17.05|16.85|17.04|16.84|17.05|16.85|17.04|16.84|2
1651821140000|2022-05-06 07:12:20|17.05|16.85|17.04|16.84|17.05|16.85|17.04|16.84|4
1651821180000|2022-05-06 07:13:00|17.05|16.85|17.05|16.85|17.05|16.85|17.05|16.85|1
1651821240000|2022-05-06 07:14:00|17.04|16.84|17.05|16.85|17.05|16.85|17.04|16.84|2
1651821360000|2022-05-06 07:16:00|17.06|16.86|17.07|16.87|17.07|16.87|17.06|16.86|2
1651821370000|2022-05-06 07:16:10|17.06|16.86|17.06|16.86|17.06|16.86|17.06|16.86|1
1651821380000|2022-05-06 07:16:20|17.07|16.87|17.07|16.87|17.07|16.87|17.07|16.87|1
1651821550000|2022-05-06 07:19:10|17.08|16.88|17.08|16.88|17.08|16.88|17.07|16.87|3
1651821570000|2022-05-06 07:19:30|17.07|16.87|17.08|16.88|17.08|16.88|17.07|16.87|2
1651821580000|2022-05-06 07:19:40|17.09|16.89|17.09|16.89|17.09|16.89|17.09|16.89|1
1651821640000|2022-05-06 07:20:40|17.08|16.88|17.08|16.88|17.09|16.89|17.08|16.88|3
1651821650000|2022-05-06 07:20:50|17.09|16.89|17.08|16.88|17.09|16.89|17.08|16.88|4
1651821800000|2022-05-06 07:23:20|17.07|16.87|17.06|16.86|17.08|16.88|17.06|16.86|4
1651821820000|2022-05-06 07:23:40|17.07|16.87|17.07|16.87|17.07|16.87|17.07|16.87|1
1651821830000|2022-05-06 07:23:50|17.06|16.86|17.06|16.86|17.06|16.86|17.06|16.86|1
1651821840000|2022-05-06 07:24:00|17.07|16.87|17.07|16.87|17.07|16.87|17.06|16.86|5
1651821880000|2022-05-06 07:24:40|17.06|16.86|17.07|16.87|17.07|16.87|17.06|16.86|2
1651821900000|2022-05-06 07:25:00|17.06|16.86|17.06|16.86|17.06|16.86|17.06|16.86|1
1651821940000|2022-05-06 07:25:40|17.07|16.87|17.07|16.87|17.07|16.87|17.06|16.86|3
1651821970000|2022-05-06 07:26:10|17.08|16.88|17.09|16.89|17.09|16.89|17.08|16.88|2
1651821980000|2022-05-06 07:26:20|17.08|16.88|17.08|16.88|17.09|16.89|17.08|16.88|3
1651822000000|2022-05-06 07:26:40|17.07|16.87|17.07|16.87|17.07|16.87|17.07|16.87|1
1651822040000|2022-05-06 07:27:20|17.06|16.86|17.06|16.86|17.07|16.87|17.06|16.86|5
1651822050000|2022-05-06 07:27:30|17.05|16.85|17.05|16.85|17.05|16.85|17.05|16.85|1
1651822060000|2022-05-06 07:27:40|17.06|16.86|17.06|16.86|17.06|16.86|17.06|16.86|1
1651822090000|2022-05-06 07:28:10|17.05|16.85|17.05|16.85|17.05|16.85|17.05|16.85|1
1651822100000|2022-05-06 07:28:20|17.06|16.86|17.04|16.84|17.06|16.86|17.04|16.84|3
1651822120000|2022-05-06 07:28:40|17.03|16.83|17.03|16.83|17.03|16.83|17.03|16.83|1
1651822140000|2022-05-06 07:29:00|17.04|16.84|17.04|16.84|17.04|16.84|17.03|16.83|7
1651822200000|2022-05-06 07:30:00|17.03|16.83|17.03|16.83|17.04|16.84|17.03|16.83|3
1651822210000|2022-05-06 07:30:10|17.02|16.82|17.03|16.83|17.03|16.83|17.02|16.82|4
1651822230000|2022-05-06 07:30:30|17.02|16.82|17.02|16.82|17.03|16.83|17.01|16.81|5
1651822240000|2022-05-06 07:30:40|17.01|16.81|17.02|16.82|17.02|16.82|17.01|16.81|2
1651822250000|2022-05-06 07:30:50|17.01|16.81|17.01|16.81|17.01|16.81|17.01|16.81|1
1651822280000|2022-05-06 07:31:20|17.02|16.82|17.02|16.82|17.02|16.82|17.02|16.82|1
1651822340000|2022-05-06 07:32:20|17.03|16.83|17.03|16.83|17.03|16.83|17.03|16.83|1
1651822350000|2022-05-06 07:32:30|17.02|16.82|17.02|16.82|17.02|16.82|17.02|16.82|1
1651822450000|2022-05-06 07:34:10|17.01|16.81|17.01|16.81|17.01|16.81|17.01|16.81|1
1651822540000|2022-05-06 07:35:40|17|16.8|17|16.8|17|16.8|17|16.8|1
1651822550000|2022-05-06 07:35:50|16.99|16.79|16.98|16.78|17|16.8|16.98|16.78|4
1651822560000|2022-05-06 07:36:00|16.97|16.77|16.97|16.77|16.97|16.77|16.96|16.76|3
1651822570000|2022-05-06 07:36:10|16.98|16.78|16.97|16.77|16.98|16.78|16.97|16.77|4
1651822580000|2022-05-06 07:36:20|16.96|16.76|16.96|16.76|16.97|16.77|16.96|16.76|7
1651822590000|2022-05-06 07:36:30|16.95|16.75|16.93|16.73|16.95|16.75|16.93|16.73|5
1651822600000|2022-05-06 07:36:40|16.92|16.72|16.9|16.7|16.93|16.73|16.9|16.7|9
1651822610000|2022-05-06 07:36:50|16.89|16.69|16.89|16.69|16.89|16.69|16.88|16.68|13
1651822620000|2022-05-06 07:37:00|16.88|16.68|16.91|16.71|16.91|16.71|16.88|16.68|4
1651822630000|2022-05-06 07:37:10|16.9|16.7|16.88|16.68|16.91|16.71|16.88|16.68|7
1651822640000|2022-05-06 07:37:20|16.89|16.69|16.9|16.7|16.9|16.7|16.89|16.69|6
1651822650000|2022-05-06 07:37:30|16.91|16.71|16.91|16.71|16.91|16.71|16.91|16.71|1
1651822660000|2022-05-06 07:37:40|16.9|16.7|16.9|16.7|16.9|16.7|16.9|16.7|1
1651822680000|2022-05-06 07:38:00|16.91|16.71|16.91|16.71|16.91|16.71|16.91|16.71|1
1651822700000|2022-05-06 07:38:20|16.9|16.7|16.91|16.71|16.91|16.71|16.9|16.7|6
1651822710000|2022-05-06 07:38:30|16.9|16.7|16.9|16.7|16.91|16.71|16.9|16.7|5
1651822720000|2022-05-06 07:38:40|16.89|16.69|16.89|16.69|16.89|16.69|16.89|16.69|1
1651822730000|2022-05-06 07:38:50|16.88|16.68|16.87|16.67|16.9|16.7|16.87|16.67|16
1651822740000|2022-05-06 07:39:00|16.86|16.66|16.86|16.66|16.87|16.67|16.84|16.64|9
1651822750000|2022-05-06 07:39:10|16.87|16.67|16.85|16.65|16.87|16.67|16.85|16.65|9
1651822760000|2022-05-06 07:39:20|16.84|16.64|16.82|16.62|16.85|16.65|16.81|16.61|11
1651822770000|2022-05-06 07:39:30|16.81|16.61|16.8|16.6|16.81|16.61|16.79|16.59|8
1651822780000|2022-05-06 07:39:40|16.81|16.61|16.8|16.6|16.82|16.62|16.8|16.6|10
1651822790000|2022-05-06 07:39:50|16.81|16.61|16.82|16.62|16.82|16.62|16.81|16.61|2
1651822800000|2022-05-06 07:40:00|16.81|16.61|16.8|16.6|16.82|16.62|16.8|16.6|8
1651822810000|2022-05-06 07:40:10|16.79|16.59|16.78|16.58|16.8|16.6|16.78|16.58|4
1651822820000|2022-05-06 07:40:20|16.77|16.57|16.71|16.51|16.77|16.57|16.71|16.51|17
1651822830000|2022-05-06 07:40:30|16.72|16.52|16.73|16.53|16.74|16.54|16.72|16.52|10
1651822840000|2022-05-06 07:40:40|16.72|16.52|16.76|16.56|16.76|16.56|16.72|16.52|9
1651822850000|2022-05-06 07:40:50|16.75|16.55|16.77|16.57|16.77|16.57|16.75|16.55|10
1651822860000|2022-05-06 07:41:00|16.78|16.58|16.76|16.56|16.78|16.58|16.76|16.56|5
1651822870000|2022-05-06 07:41:10|16.75|16.55|16.73|16.53|16.76|16.56|16.72|16.52|13
1651822880000|2022-05-06 07:41:20|16.72|16.52|16.7|16.5|16.73|16.53|16.7|16.5|5
1651822890000|2022-05-06 07:41:30|16.71|16.51|16.74|16.54|16.74|16.54|16.69|16.49|12
1651822900000|2022-05-06 07:41:40|16.73|16.53|16.74|16.54|16.75|16.55|16.73|16.53|8
1651822910000|2022-05-06 07:41:50|16.73|16.53|16.74|16.54|16.74|16.54|16.73|16.53|4
1651822920000|2022-05-06 07:42:00|16.75|16.55|16.77|16.57|16.77|16.57|16.75|16.55|3
1651822930000|2022-05-06 07:42:10|16.78|16.58|16.79|16.59|16.79|16.59|16.78|16.58|2
1651822940000|2022-05-06 07:42:20|16.8|16.6|16.78|16.58|16.8|16.6|16.77|16.57|13
1651822950000|2022-05-06 07:42:30|16.79|16.59|16.77|16.57|16.79|16.59|16.77|16.57|9
1651822960000|2022-05-06 07:42:40|16.78|16.58|16.75|16.55|16.78|16.58|16.75|16.55|12
1651822970000|2022-05-06 07:42:50|16.74|16.54|16.76|16.56|16.76|16.56|16.74|16.54|5
1651822980000|2022-05-06 07:43:00|16.77|16.57|16.77|16.57|16.78|16.58|16.77|16.57|3
1651822990000|2022-05-06 07:43:10|16.76|16.56|16.76|16.56|16.76|16.56|16.76|16.56|1
1651823000000|2022-05-06 07:43:20|16.77|16.57|16.75|16.55|16.77|16.57|16.75|16.55|3
1651823010000|2022-05-06 07:43:30|16.76|16.56|16.77|16.57|16.77|16.57|16.76|16.56|2
1651823020000|2022-05-06 07:43:40|16.76|16.56|16.76|16.56|16.77|16.57|16.76|16.56|3
1651823030000|2022-05-06 07:43:50|16.75|16.55|16.76|16.56|16.76|16.56|16.75|16.55|4
1651823040000|2022-05-06 07:44:00|16.77|16.57|16.77|16.57|16.77|16.57|16.77|16.57|1
1651823050000|2022-05-06 07:44:10|16.78|16.58|16.8|16.6|16.8|16.6|16.78|16.58|3
1651823060000|2022-05-06 07:44:20|16.79|16.59|16.78|16.58|16.8|16.6|16.78|16.58|8
1651823070000|2022-05-06 07:44:30|16.79|16.59|16.78|16.58|16.79|16.59|16.78|16.58|4
1651823080000|2022-05-06 07:44:40|16.77|16.57|16.77|16.57|16.78|16.58|16.77|16.57|5
1651823090000|2022-05-06 07:44:50|16.78|16.58|16.77|16.57|16.78|16.58|16.77|16.57|2
1651823100000|2022-05-06 07:45:00|16.78|16.58|16.78|16.58|16.79|16.59|16.78|16.58|3
1651823110000|2022-05-06 07:45:10|16.79|16.59|16.78|16.58|16.79|16.59|16.78|16.58|2
1651823120000|2022-05-06 07:45:20|16.77|16.57|16.77|16.57|16.78|16.58|16.77|16.57|3
1651823130000|2022-05-06 07:45:30|16.76|16.56|16.76|16.56|16.77|16.57|16.76|16.56|11
1651823140000|2022-05-06 07:45:40|16.77|16.57|16.76|16.56|16.77|16.57|16.76|16.56|2
1651823160000|2022-05-06 07:46:00|16.77|16.57|16.79|16.59|16.79|16.59|16.77|16.57|3
1651823170000|2022-05-06 07:46:10|16.8|16.6|16.79|16.59|16.8|16.6|16.78|16.58|4
1651823180000|2022-05-06 07:46:20|16.78|16.58|16.79|16.59|16.79|16.59|16.77|16.57|4
1651823190000|2022-05-06 07:46:30|16.78|16.58|16.78|16.58|16.79|16.59|16.78|16.58|7
1651823200000|2022-05-06 07:46:40|16.77|16.57|16.79|16.59|16.79|16.59|16.77|16.57|3
1651823210000|2022-05-06 07:46:50|16.78|16.58|16.78|16.58|16.79|16.59|16.78|16.58|5
1651823220000|2022-05-06 07:47:00|16.79|16.59|16.79|16.59|16.79|16.59|16.79|16.59|1
1651823230000|2022-05-06 07:47:10|16.78|16.58|16.79|16.59|16.79|16.59|16.78|16.58|6
1651823260000|2022-05-06 07:47:40|16.8|16.6|16.79|16.59|16.8|16.6|16.78|16.58|10
1651823270000|2022-05-06 07:47:50|16.8|16.6|16.8|16.6|16.8|16.6|16.79|16.59|3
1651823280000|2022-05-06 07:48:00|16.79|16.59|16.81|16.61|16.81|16.61|16.79|16.59|7
1651823290000|2022-05-06 07:48:10|16.82|16.62|16.83|16.63|16.83|16.63|16.82|16.62|4
1651823300000|2022-05-06 07:48:20|16.82|16.62|16.84|16.64|16.85|16.65|16.82|16.62|5
1651823310000|2022-05-06 07:48:30|16.85|16.65|16.89|16.69|16.89|16.69|16.84|16.64|7
1651823320000|2022-05-06 07:48:40|16.88|16.68|16.9|16.7|16.9|16.7|16.87|16.67|11
1651823330000|2022-05-06 07:48:50|16.89|16.69|16.89|16.69|16.89|16.69|16.89|16.69|1
1651823340000|2022-05-06 07:49:00|16.9|16.7|16.91|16.71|16.92|16.72|16.89|16.69|8
1651823350000|2022-05-06 07:49:10|16.92|16.72|16.91|16.71|16.92|16.72|16.9|16.7|10
1651823360000|2022-05-06 07:49:20|16.92|16.72|16.92|16.72|16.92|16.72|16.91|16.71|5
1651823370000|2022-05-06 07:49:30|16.93|16.73|16.94|16.74|16.95|16.75|16.93|16.73|6
1651823380000|2022-05-06 07:49:40|16.93|16.73|16.94|16.74|16.94|16.74|16.93|16.73|6
1651823390000|2022-05-06 07:49:50|16.93|16.73|16.92|16.72|16.93|16.73|16.92|16.72|8
1651823400000|2022-05-06 07:50:00|16.93|16.73|16.94|16.74|16.95|16.75|16.92|16.72|12
1651823410000|2022-05-06 07:50:10|16.95|16.75|16.93|16.73|16.95|16.75|16.93|16.73|5
1651823420000|2022-05-06 07:50:20|16.94|16.74|16.94|16.74|16.95|16.75|16.94|16.74|3
1651823430000|2022-05-06 07:50:30|16.95|16.75|16.95|16.75|16.95|16.75|16.95|16.75|1
1651823440000|2022-05-06 07:50:40|16.96|16.76|16.98|16.78|16.98|16.78|16.96|16.76|13
1651823450000|2022-05-06 07:50:50|16.99|16.79|16.98|16.78|16.99|16.79|16.98|16.78|4
1651823460000|2022-05-06 07:51:00|16.99|16.79|16.98|16.78|16.99|16.79|16.98|16.78|6
1651823470000|2022-05-06 07:51:10|16.99|16.79|16.97|16.77|16.99|16.79|16.97|16.77|5
1651823480000|2022-05-06 07:51:20|16.96|16.76|16.95|16.75|16.96|16.76|16.94|16.74|8
1651823490000|2022-05-06 07:51:30|16.96|16.76|16.95|16.75|16.96|16.76|16.95|16.75|8
1651823500000|2022-05-06 07:51:40|16.96|16.76|16.96|16.76|16.96|16.76|16.95|16.75|3
1651823530000|2022-05-06 07:52:10|16.95|16.75|16.94|16.74|16.95|16.75|16.94|16.74|4
1651823540000|2022-05-06 07:52:20|16.93|16.73|16.95|16.75|16.95|16.75|16.93|16.73|5
1651823560000|2022-05-06 07:52:40|16.94|16.74|16.95|16.75|16.95|16.75|16.94|16.74|4
1651823580000|2022-05-06 07:53:00|16.96|16.76|16.96|16.76|16.96|16.76|16.95|16.75|3
1651823590000|2022-05-06 07:53:10|16.95|16.75|16.97|16.77|16.97|16.77|16.95|16.75|3
1651823600000|2022-05-06 07:53:20|16.98|16.78|16.97|16.77|16.98|16.78|16.97|16.77|6
1651823610000|2022-05-06 07:53:30|16.98|16.78|16.98|16.78|16.98|16.78|16.98|16.78|1
1651823620000|2022-05-06 07:53:40|16.99|16.79|16.99|16.79|16.99|16.79|16.99|16.79|1
1651823630000|2022-05-06 07:53:50|17|16.8|17.01|16.81|17.01|16.81|16.99|16.79|8
1651823640000|2022-05-06 07:54:00|17.02|16.82|17.02|16.82|17.03|16.83|17.01|16.81|9
1651823650000|2022-05-06 07:54:10|17.01|16.81|16.99|16.79|17.01|16.81|16.99|16.79|5
1651823660000|2022-05-06 07:54:20|16.98|16.78|16.98|16.78|16.99|16.79|16.98|16.78|5
1651823670000|2022-05-06 07:54:30|16.99|16.79|16.99|16.79|16.99|16.79|16.98|16.78|9
1651823680000|2022-05-06 07:54:40|16.98|16.78|16.97|16.77|16.99|16.79|16.97|16.77|6
1651823690000|2022-05-06 07:54:50|16.98|16.78|16.98|16.78|16.98|16.78|16.98|16.78|1
1651823710000|2022-05-06 07:55:10|16.99|16.79|16.99|16.79|16.99|16.79|16.99|16.79|1
1651823720000|2022-05-06 07:55:20|17|16.8|16.99|16.79|17|16.8|16.99|16.79|8
1651823730000|2022-05-06 07:55:30|17|16.8|17|16.8|17|16.8|17|16.8|1
1651823750000|2022-05-06 07:55:50|16.99|16.79|16.99|16.79|16.99|16.79|16.99|16.79|1
1651823760000|2022-05-06 07:56:00|17|16.8|17|16.8|17|16.8|16.99|16.79|5
1651823770000|2022-05-06 07:56:10|16.99|16.79|16.99|16.79|17|16.8|16.99|16.79|3
1651823780000|2022-05-06 07:56:20|17|16.8|17|16.8|17|16.8|16.99|16.79|7
1651823790000|2022-05-06 07:56:30|16.99|16.79|16.98|16.78|17|16.8|16.98|16.78|6
1651823800000|2022-05-06 07:56:40|16.97|16.77|16.97|16.77|16.98|16.78|16.97|16.77|7
1651823810000|2022-05-06 07:56:50|16.96|16.76|16.96|16.76|16.96|16.76|16.95|16.75|5
1651823820000|2022-05-06 07:57:00|16.95|16.75|16.96|16.76|16.96|16.76|16.95|16.75|4
1651823830000|2022-05-06 07:57:10|16.97|16.77|16.97|16.77|16.97|16.77|16.97|16.77|1
1651823840000|2022-05-06 07:57:20|16.96|16.76|16.96|16.76|16.97|16.77|16.96|16.76|5
1651823850000|2022-05-06 07:57:30|16.97|16.77|16.97|16.77|16.97|16.77|16.97|16.77|1
1651823860000|2022-05-06 07:57:40|16.96|16.76|16.94|16.74|16.97|16.77|16.94|16.74|11
1651823870000|2022-05-06 07:57:50|16.95|16.75|16.95|16.75|16.95|16.75|16.95|16.75|1
1651823880000|2022-05-06 07:58:00|16.96|16.76|16.96|16.76|16.97|16.77|16.95|16.75|8
1651823890000|2022-05-06 07:58:10|16.97|16.77|16.96|16.76|16.98|16.78|16.96|16.76|14
1651823900000|2022-05-06 07:58:20|16.95|16.75|16.96|16.76|16.96|16.76|16.95|16.75|4
1651823910000|2022-05-06 07:58:30|16.95|16.75|16.97|16.77|16.97|16.77|16.95|16.75|7
1651823920000|2022-05-06 07:58:40|16.98|16.78|16.98|16.78|16.98|16.78|16.98|16.78|1
1651823930000|2022-05-06 07:58:50|16.97|16.77|16.97|16.77|16.98|16.78|16.97|16.77|5
1651823950000|2022-05-06 07:59:10|16.96|16.76|16.97|16.77|16.97|16.77|16.96|16.76|2
1651823960000|2022-05-06 07:59:20|16.96|16.76|16.97|16.77|16.97|16.77|16.96|16.76|2
1651823970000|2022-05-06 07:59:30|16.96|16.76|16.96|16.76|16.97|16.77|16.96|16.76|3
1651823980000|2022-05-06 07:59:40|16.97|16.77|16.96|16.76|16.97|16.77|16.96|16.76|2
1651823990000|2022-05-06 07:59:50|16.95|16.75|16.94|16.74|16.95|16.75|16.94|16.74|2
1651824000000|2022-05-06 08:00:00|16.93|16.73|16.94|16.74|16.94|16.74|16.93|16.73|4
1651824010000|2022-05-06 08:00:10|16.93|16.73|16.95|16.75|16.95|16.75|16.93|16.73|7
1651824020000|2022-05-06 08:00:20|16.94|16.74|16.93|16.73|16.95|16.75|16.93|16.73|12
1651824030000|2022-05-06 08:00:30|16.92|16.72|16.93|16.73|16.93|16.73|16.92|16.72|2
1651824040000|2022-05-06 08:00:40|16.94|16.74|16.93|16.73|16.94|16.74|16.92|16.72|4
1651824050000|2022-05-06 08:00:50|16.92|16.72|16.93|16.73|16.93|16.73|16.92|16.72|6
1651824060000|2022-05-06 08:01:00|16.94|16.74|16.95|16.75|16.95|16.75|16.94|16.74|2
1651824070000|2022-05-06 08:01:10|16.94|16.74|16.95|16.75|16.95|16.75|16.94|16.74|2
1651824080000|2022-05-06 08:01:20|16.94|16.74|16.95|16.75|16.95|16.75|16.94|16.74|6
1651824090000|2022-05-06 08:01:30|16.94|16.74|16.95|16.75|16.95|16.75|16.94|16.74|4
1651824100000|2022-05-06 08:01:40|16.96|16.76|16.96|16.76|16.96|16.76|16.95|16.75|9
1651824110000|2022-05-06 08:01:50|16.97|16.77|16.97|16.77|16.97|16.77|16.97|16.77|1
1651824120000|2022-05-06 08:02:00|16.98|16.78|16.97|16.77|16.98|16.78|16.97|16.77|8
1651824140000|2022-05-06 08:02:20|16.96|16.76|16.97|16.77|16.97|16.77|16.96|16.76|2
1651824150000|2022-05-06 08:02:30|16.96|16.76|16.96|16.76|16.96|16.76|16.96|16.76|1
1651824160000|2022-05-06 08:02:40|16.95|16.75|16.96|16.76|16.96|16.76|16.94|16.74|10
1651824170000|2022-05-06 08:02:50|16.95|16.75|16.96|16.76|16.96|16.76|16.95|16.75|2
1651824180000|2022-05-06 08:03:00|16.95|16.75|16.95|16.75|16.96|16.76|16.95|16.75|9
1651824190000|2022-05-06 08:03:10|16.94|16.74|16.95|16.75|16.95|16.75|16.94|16.74|2
1651824200000|2022-05-06 08:03:20|16.96|16.76|16.96|16.76|16.96|16.76|16.95|16.75|9
1651824210000|2022-05-06 08:03:30|16.95|16.75|16.96|16.76|16.96|16.76|16.95|16.75|4
1651824220000|2022-05-06 08:03:40|16.97|16.77|16.97|16.77|16.97|16.77|16.96|16.76|5
1651824230000|2022-05-06 08:03:50|16.98|16.78|16.98|16.78|16.98|16.78|16.97|16.77|3
1651824240000|2022-05-06 08:04:00|16.99|16.79|16.99|16.79|17|16.8|16.99|16.79|3
1651824250000|2022-05-06 08:04:10|16.98|16.78|16.99|16.79|16.99|16.79|16.98|16.78|2
1651824260000|2022-05-06 08:04:20|16.98|16.78|16.98|16.78|16.99|16.79|16.98|16.78|5
1651824280000|2022-05-06 08:04:40|16.99|16.79|16.98|16.78|16.99|16.79|16.98|16.78|8
1651824290000|2022-05-06 08:04:50|16.99|16.79|16.99|16.79|16.99|16.79|16.98|16.78|3
1651824300000|2022-05-06 08:05:00|16.98|16.78|16.98|16.78|16.99|16.79|16.97|16.77|11
1651824310000|2022-05-06 08:05:10|16.97|16.77|16.98|16.78|16.98|16.78|16.97|16.77|2
1651824330000|2022-05-06 08:05:30|16.97|16.77|16.97|16.77|16.97|16.77|16.97|16.77|1
1651824340000|2022-05-06 08:05:40|16.98|16.78|16.97|16.77|16.98|16.78|16.97|16.77|2
1651824350000|2022-05-06 08:05:50|16.96|16.76|16.96|16.76|16.96|16.76|16.95|16.75|3
1651824360000|2022-05-06 08:06:00|16.97|16.77|16.98|16.78|16.98|16.78|16.96|16.76|6
1651824370000|2022-05-06 08:06:10|16.99|16.79|16.99|16.79|16.99|16.79|16.98|16.78|3
1651824390000|2022-05-06 08:06:30|17|16.8|17.01|16.81|17.01|16.81|16.99|16.79|8
1651824400000|2022-05-06 08:06:40|17.02|16.82|17.01|16.81|17.02|16.82|17.01|16.81|2
1651824410000|2022-05-06 08:06:50|17.02|16.82|17.02|16.82|17.02|16.82|17.01|16.81|9
1651824420000|2022-05-06 08:07:00|17.01|16.81|17.03|16.83|17.03|16.83|17.01|16.81|5
1651824430000|2022-05-06 08:07:10|17.04|16.84|17.05|16.85|17.05|16.85|17.04|16.84|4
1651824440000|2022-05-06 08:07:20|17.04|16.84|17.05|16.85|17.05|16.85|17.04|16.84|6
1651824450000|2022-05-06 08:07:30|17.06|16.86|17.06|16.86|17.07|16.87|17.06|16.86|5
1651824460000|2022-05-06 08:07:40|17.07|16.87|17.07|16.87|17.08|16.88|17.06|16.86|9
1651824470000|2022-05-06 08:07:50|17.08|16.88|17.07|16.87|17.08|16.88|17.07|16.87|6
1651824480000|2022-05-06 08:08:00|17.06|16.86|17.07|16.87|17.07|16.87|17.06|16.86|6
1651824500000|2022-05-06 08:08:20|17.08|16.88|17.09|16.89|17.09|16.89|17.08|16.88|6
1651824510000|2022-05-06 08:08:30|17.1|16.9|17.09|16.89|17.1|16.9|17.09|16.89|2
1651824520000|2022-05-06 08:08:40|17.08|16.88|17.08|16.88|17.08|16.88|17.07|16.87|5
1651824540000|2022-05-06 08:09:00|17.07|16.87|17.07|16.87|17.07|16.87|17.07|16.87|1
1651824550000|2022-05-06 08:09:10|17.06|16.86|17.06|16.86|17.06|16.86|17.06|16.86|1
1651824560000|2022-05-06 08:09:20|17.07|16.87|17.06|16.86|17.07|16.87|17.06|16.86|2
1651824570000|2022-05-06 08:09:30|17.07|16.87|17.07|16.87|17.07|16.87|17.06|16.86|5
1651824580000|2022-05-06 08:09:40|17.06|16.86|17.07|16.87|17.07|16.87|17.06|16.86|2
1651824590000|2022-05-06 08:09:50|17.06|16.86|17.06|16.86|17.07|16.87|17.06|16.86|11
1651824600000|2022-05-06 08:10:00|17.07|16.87|17.07|16.87|17.08|16.88|17.07|16.87|5
1651824650000|2022-05-06 08:10:50|17.08|16.88|17.07|16.87|17.08|16.88|17.07|16.87|2
1651824660000|2022-05-06 08:11:00|17.06|16.86|17.07|16.87|17.07|16.87|17.06|16.86|2
1651824670000|2022-05-06 08:11:10|17.08|16.88|17.07|16.87|17.08|16.88|17.07|16.87|2
1651824680000|2022-05-06 08:11:20|17.08|16.88|17.08|16.88|17.08|16.88|17.07|16.87|7
1651824740000|2022-05-06 08:12:20|17.09|16.89|17.08|16.88|17.09|16.89|17.08|16.88|8
1651824770000|2022-05-06 08:12:50|17.07|16.87|17.06|16.86|17.08|16.88|17.06|16.86|8
1651824780000|2022-05-06 08:13:00|17.05|16.85|17.05|16.85|17.06|16.86|17.05|16.85|3
1651824790000|2022-05-06 08:13:10|17.04|16.84|17.03|16.83|17.04|16.84|17.03|16.83|8
1651824800000|2022-05-06 08:13:20|17.04|16.84|17.03|16.83|17.04|16.84|17.03|16.83|2
1651824810000|2022-05-06 08:13:30|17.04|16.84|17.04|16.84|17.05|16.85|17.04|16.84|3
1651824820000|2022-05-06 08:13:40|17.03|16.83|17.03|16.83|17.04|16.84|17.03|16.83|3
1651824830000|2022-05-06 08:13:50|17.02|16.82|17.01|16.81|17.02|16.82|17.01|16.81|2
1651824850000|2022-05-06 08:14:10|17.02|16.82|17.01|16.81|17.02|16.82|17.01|16.81|6
1651824860000|2022-05-06 08:14:20|17.02|16.82|17.02|16.82|17.02|16.82|17.02|16.82|1
1651824870000|2022-05-06 08:14:30|17.01|16.81|17.01|16.81|17.02|16.82|17.01|16.81|3
1651824900000|2022-05-06 08:15:00|17.02|16.82|17.01|16.81|17.02|16.82|17.01|16.81|2
1651824910000|2022-05-06 08:15:10|17.02|16.82|17.02|16.82|17.02|16.82|17.01|16.81|3
1651824950000|2022-05-06 08:15:50|17.01|16.81|17.02|16.82|17.02|16.82|17.01|16.81|2
1651824960000|2022-05-06 08:16:00|17.01|16.81|17.01|16.81|17.02|16.82|17.01|16.81|5
1651824970000|2022-05-06 08:16:10|17|16.8|17|16.8|17.01|16.81|17|16.8|5
1651825030000|2022-05-06 08:17:10|17.01|16.81|17|16.8|17.01|16.81|17|16.8|2
1651825090000|2022-05-06 08:18:10|16.99|16.79|16.99|16.79|16.99|16.79|16.99|16.79|1
1651825100000|2022-05-06 08:18:20|16.98|16.78|16.98|16.78|16.99|16.79|16.98|16.78|5
1651825110000|2022-05-06 08:18:30|16.99|16.79|16.99|16.79|16.99|16.79|16.99|16.79|1
1651825120000|2022-05-06 08:18:40|17|16.8|17.01|16.81|17.01|16.81|17|16.8|2
1651825130000|2022-05-06 08:18:50|17|16.8|17.01|16.81|17.01|16.81|17|16.8|2
1651825140000|2022-05-06 08:19:00|17|16.8|17.01|16.81|17.01|16.81|17|16.8|4
1651825150000|2022-05-06 08:19:10|17.02|16.82|17.04|16.84|17.04|16.84|17.02|16.82|8
1651825160000|2022-05-06 08:19:20|17.03|16.83|17.04|16.84|17.04|16.84|17.03|16.83|6
1651825170000|2022-05-06 08:19:30|17.05|16.85|17.06|16.86|17.06|16.86|17.04|16.84|8
1651825180000|2022-05-06 08:19:40|17.05|16.85|17.05|16.85|17.06|16.86|17.05|16.85|3
1651825190000|2022-05-06 08:19:50|17.04|16.84|17.04|16.84|17.05|16.85|17.04|16.84|3
1651825200000|2022-05-06 08:20:00|17.05|16.85|17.05|16.85|17.05|16.85|17.05|16.85|1
1651825210000|2022-05-06 08:20:10|17.04|16.84|17.04|16.84|17.05|16.85|17.04|16.84|7
1651825220000|2022-05-06 08:20:20|17.05|16.85|17.05|16.85|17.05|16.85|17.05|16.85|1
1651825230000|2022-05-06 08:20:30|17.04|16.84|17.03|16.83|17.05|16.85|17.03|16.83|4
1651825240000|2022-05-06 08:20:40|17.04|16.84|17.02|16.82|17.04|16.84|17.02|16.82|7
1651825270000|2022-05-06 08:21:10|17.01|16.81|17.01|16.81|17.01|16.81|17.01|16.81|1
1651825280000|2022-05-06 08:21:20|17.02|16.82|17.02|16.82|17.02|16.82|17.02|16.82|1
1651825300000|2022-05-06 08:21:40|17.01|16.81|17.02|16.82|17.02|16.82|17.01|16.81|2
1651825320000|2022-05-06 08:22:00|17.03|16.83|17.03|16.83|17.03|16.83|17.02|16.82|7
1651825330000|2022-05-06 08:22:10|17.02|16.82|17.02|16.82|17.02|16.82|17.02|16.82|1
1651825350000|2022-05-06 08:22:30|17.03|16.83|17.04|16.84|17.04|16.84|17.02|16.82|4
1651825360000|2022-05-06 08:22:40|17.03|16.83|17.03|16.83|17.03|16.83|17.03|16.83|1
1651825370000|2022-05-06 08:22:50|17.04|16.84|17.04|16.84|17.04|16.84|17.03|16.83|3
1651825380000|2022-05-06 08:23:00|17.05|16.85|17.05|16.85|17.05|16.85|17.04|16.84|3
1651825390000|2022-05-06 08:23:10|17.04|16.84|17.05|16.85|17.05|16.85|17.04|16.84|4
1651825400000|2022-05-06 08:23:20|17.04|16.84|17.05|16.85|17.05|16.85|17.04|16.84|2
1651825420000|2022-05-06 08:23:40|17.06|16.86|17.05|16.85|17.06|16.86|17.05|16.85|2
1651825450000|2022-05-06 08:24:10|17.06|16.86|17.06|16.86|17.06|16.86|17.05|16.85|3
1651825460000|2022-05-06 08:24:20|17.07|16.87|17.07|16.87|17.07|16.87|17.06|16.86|5
1651825470000|2022-05-06 08:24:30|17.06|16.86|17.06|16.86|17.07|16.87|17.06|16.86|3
1651825480000|2022-05-06 08:24:40|17.07|16.87|17.06|16.86|17.07|16.87|17.06|16.86|2
1651825520000|2022-05-06 08:25:20|17.07|16.87|17.07|16.87|17.07|16.87|17.07|16.87|1
1651825530000|2022-05-06 08:25:30|17.06|16.86|17.06|16.86|17.06|16.86|17.06|16.86|1
1651825540000|2022-05-06 08:25:40|17.07|16.87|17.06|16.86|17.07|16.87|17.06|16.86|8
1651825550000|2022-05-06 08:25:50|17.07|16.87|17.07|16.87|17.07|16.87|17.06|16.86|3
1651825560000|2022-05-06 08:26:00|17.08|16.88|17.07|16.87|17.08|16.88|17.07|16.87|2
1651825590000|2022-05-06 08:26:30|17.06|16.86|17.07|16.87|17.07|16.87|17.06|16.86|2
1651825610000|2022-05-06 08:26:50|17.06|16.86|17.06|16.86|17.06|16.86|17.06|16.86|1
1651825630000|2022-05-06 08:27:10|17.05|16.85|17.04|16.84|17.06|16.86|17.04|16.84|6
1651825640000|2022-05-06 08:27:20|17.05|16.85|17.04|16.84|17.05|16.85|17.04|16.84|4
1651825650000|2022-05-06 08:27:30|17.05|16.85|17.05|16.85|17.05|16.85|17.04|16.84|5
1651825660000|2022-05-06 08:27:40|17.04|16.84|17.04|16.84|17.05|16.85|17.04|16.84|3
1651825670000|2022-05-06 08:27:50|17.03|16.83|17.04|16.84|17.04|16.84|17.03|16.83|2
1651825680000|2022-05-06 08:28:00|17.03|16.83|17.04|16.84|17.04|16.84|17.03|16.83|4
1651825690000|2022-05-06 08:28:10|17.03|16.83|17.04|16.84|17.04|16.84|17.03|16.83|2
1651825700000|2022-05-06 08:28:20|17.03|16.83|17.04|16.84|17.04|16.84|17.03|16.83|2
1651825730000|2022-05-06 08:28:50|17.05|16.85|17.05|16.85|17.05|16.85|17.04|16.84|7
1651825740000|2022-05-06 08:29:00|17.06|16.86|17.06|16.86|17.06|16.86|17.06|16.86|1
1651825750000|2022-05-06 08:29:10|17.05|16.85|17.06|16.86|17.06|16.86|17.05|16.85|4
1651825760000|2022-05-06 08:29:20|17.05|16.85|17.05|16.85|17.06|16.86|17.05|16.85|5
1651825770000|2022-05-06 08:29:30|17.06|16.86|17.07|16.87|17.07|16.87|17.06|16.86|4
1651825780000|2022-05-06 08:29:40|17.06|16.86|17.07|16.87|17.07|16.87|17.06|16.86|2
1651825790000|2022-05-06 08:29:50|17.06|16.86|17.07|16.87|17.07|16.87|17.06|16.86|8
1651825820000|2022-05-06 08:30:20|17.08|16.88|17.09|16.89|17.09|16.89|17.07|16.87|8
1651825830000|2022-05-06 08:30:30|17.08|16.88|17.08|16.88|17.08|16.88|17.08|16.88|1
1651825840000|2022-05-06 08:30:40|17.09|16.89|17.09|16.89|17.09|16.89|17.08|16.88|3
1651825850000|2022-05-06 08:30:50|17.1|16.9|17.09|16.89|17.1|16.9|17.09|16.89|6
1651825860000|2022-05-06 08:31:00|17.1|16.9|17.09|16.89|17.1|16.9|17.09|16.89|4
1651825880000|2022-05-06 08:31:20|17.1|16.9|17.09|16.89|17.1|16.9|17.09|16.89|4
1651825890000|2022-05-06 08:31:30|17.08|16.88|17.08|16.88|17.08|16.88|17.08|16.88|1
1651825920000|2022-05-06 08:32:00|17.09|16.89|17.09|16.89|17.09|16.89|17.08|16.88|7
1651825930000|2022-05-06 08:32:10|17.1|16.9|17.11|16.91|17.11|16.91|17.1|16.9|2
1651825990000|2022-05-06 08:33:10|17.12|16.92|17.11|16.91|17.12|16.92|17.11|16.91|6
1651826010000|2022-05-06 08:33:30|17.12|16.92|17.11|16.91|17.12|16.92|17.11|16.91|2
1651826020000|2022-05-06 08:33:40|17.12|16.92|17.11|16.91|17.12|16.92|17.11|16.91|2
1651826030000|2022-05-06 08:33:50|17.12|16.92|17.11|16.91|17.12|16.92|17.11|16.91|2
1651826040000|2022-05-06 08:34:00|17.12|16.92|17.11|16.91|17.12|16.92|17.11|16.91|4
1651826050000|2022-05-06 08:34:10|17.1|16.9|17.1|16.9|17.11|16.91|17.1|16.9|3
1651826100000|2022-05-06 08:35:00|17.09|16.89|17.1|16.9|17.1|16.9|17.09|16.89|4
1651826120000|2022-05-06 08:35:20|17.11|16.91|17.11|16.91|17.11|16.91|17.11|16.91|1
1651826160000|2022-05-06 08:36:00|17.1|16.9|17.11|16.91|17.11|16.91|17.1|16.9|2
1651826170000|2022-05-06 08:36:10|17.12|16.92|17.11|16.91|17.12|16.92|17.1|16.9|6
1651826180000|2022-05-06 08:36:20|17.1|16.9|17.11|16.91|17.11|16.91|17.1|16.9|4
1651826190000|2022-05-06 08:36:30|17.1|16.9|17.1|16.9|17.1|16.9|17.1|16.9|1
1651826210000|2022-05-06 08:36:50|17.09|16.89|17.09|16.89|17.09|16.89|17.09|16.89|1
1651826220000|2022-05-06 08:37:00|17.1|16.9|17.1|16.9|17.1|16.9|17.1|16.9|1
1651826240000|2022-05-06 08:37:20|17.09|16.89|17.09|16.89|17.1|16.9|17.09|16.89|3
1651826250000|2022-05-06 08:37:30|17.1|16.9|17.09|16.89|17.1|16.9|17.09|16.89|4
1651826260000|2022-05-06 08:37:40|17.08|16.88|17.08|16.88|17.09|16.89|17.08|16.88|9
1651826300000|2022-05-06 08:38:20|17.07|16.87|17.08|16.88|17.08|16.88|17.07|16.87|8
1651826310000|2022-05-06 08:38:30|17.07|16.87|17.07|16.87|17.08|16.88|17.07|16.87|3
1651826320000|2022-05-06 08:38:40|17.06|16.86|17.06|16.86|17.07|16.87|17.06|16.86|3
1651826330000|2022-05-06 08:38:50|17.07|16.87|17.06|16.86|17.07|16.87|17.06|16.86|4
1651826370000|2022-05-06 08:39:30|17.05|16.85|17.05|16.85|17.05|16.85|17.05|16.85|1
1651826390000|2022-05-06 08:39:50|17.04|16.84|17.04|16.84|17.04|16.84|17.04|16.84|1
1651826410000|2022-05-06 08:40:10|17.05|16.85|17.05|16.85|17.05|16.85|17.04|16.84|3
1651826420000|2022-05-06 08:40:20|17.04|16.84|17.04|16.84|17.05|16.85|17.03|16.83|9
1651826430000|2022-05-06 08:40:30|17.03|16.83|17.03|16.83|17.04|16.84|17.02|16.82|7
1651826440000|2022-05-06 08:40:40|17.02|16.82|17.03|16.83|17.03|16.83|17.02|16.82|2
1651826450000|2022-05-06 08:40:50|17.02|16.82|17.02|16.82|17.02|16.82|17.02|16.82|1
1651826480000|2022-05-06 08:41:20|17.01|16.81|17.01|16.81|17.01|16.81|17.01|16.81|1
1651826500000|2022-05-06 08:41:40|17.02|16.82|17.02|16.82|17.02|16.82|17.02|16.82|1
1651826510000|2022-05-06 08:41:50|17.01|16.81|17.01|16.81|17.02|16.82|17.01|16.81|5
1651826520000|2022-05-06 08:42:00|17|16.8|17.01|16.81|17.01|16.81|17|16.8|2
1651826530000|2022-05-06 08:42:10|17.02|16.82|17.01|16.81|17.02|16.82|17.01|16.81|4
1651826540000|2022-05-06 08:42:20|17.02|16.82|17.01|16.81|17.02|16.82|17.01|16.81|2
1651826560000|2022-05-06 08:42:40|17|16.8|17|16.8|17.01|16.81|17|16.8|9
1651826570000|2022-05-06 08:42:50|17.01|16.81|17.01|16.81|17.01|16.81|17|16.8|3
1651826580000|2022-05-06 08:43:00|17|16.8|17.01|16.81|17.01|16.81|17|16.8|6
1651826590000|2022-05-06 08:43:10|17|16.8|17|16.8|17.01|16.81|17|16.8|3
1651826610000|2022-05-06 08:43:30|17.01|16.81|17.01|16.81|17.01|16.81|17.01|16.81|1
1651826620000|2022-05-06 08:43:40|17|16.8|17|16.8|17.01|16.81|17|16.8|5
1651826630000|2022-05-06 08:43:50|17.01|16.81|17.01|16.81|17.01|16.81|17|16.8|3
1651826660000|2022-05-06 08:44:20|17.02|16.82|17.01|16.81|17.02|16.82|17.01|16.81|2
1651826670000|2022-05-06 08:44:30|17|16.8|17|16.8|17|16.8|17|16.8|1
1651826680000|2022-05-06 08:44:40|17.01|16.81|17|16.8|17.01|16.81|17|16.8|6
1651826700000|2022-05-06 08:45:00|16.99|16.79|16.99|16.79|16.99|16.79|16.99|16.79|1
1651826710000|2022-05-06 08:45:10|17|16.8|16.99|16.79|17|16.8|16.99|16.79|4
1651826720000|2022-05-06 08:45:20|16.98|16.78|16.98|16.78|16.98|16.78|16.97|16.77|5
1651826730000|2022-05-06 08:45:30|16.97|16.77|16.98|16.78|16.98|16.78|16.97|16.77|2
1651826740000|2022-05-06 08:45:40|16.97|16.77|16.97|16.77|16.97|16.77|16.97|16.77|1
1651826790000|2022-05-06 08:46:30|16.98|16.78|16.98|16.78|16.98|16.78|16.97|16.77|3
1651826840000|2022-05-06 08:47:20|16.99|16.79|16.99|16.79|16.99|16.79|16.99|16.79|1
1651826850000|2022-05-06 08:47:30|16.98|16.78|16.99|16.79|16.99|16.79|16.98|16.78|2
1651826860000|2022-05-06 08:47:40|17|16.8|16.99|16.79|17|16.8|16.99|16.79|2
1651826870000|2022-05-06 08:47:50|17|16.8|17.01|16.81|17.01|16.81|17|16.8|4
1651826880000|2022-05-06 08:48:00|17|16.8|17.01|16.81|17.01|16.81|17|16.8|4
1651826890000|2022-05-06 08:48:10|17|16.8|16.99|16.79|17|16.8|16.99|16.79|4
1651826900000|2022-05-06 08:48:20|17|16.8|16.99|16.79|17|16.8|16.99|16.79|6
1651826910000|2022-05-06 08:48:30|16.98|16.78|16.98|16.78|16.99|16.79|16.98|16.78|3
1651826920000|2022-05-06 08:48:40|16.99|16.79|16.99|16.79|16.99|16.79|16.98|16.78|3
1651826930000|2022-05-06 08:48:50|17|16.8|17|16.8|17|16.8|17|16.8|1
1651826950000|2022-05-06 08:49:10|16.99|16.79|17|16.8|17|16.8|16.99|16.79|2
1651826960000|2022-05-06 08:49:20|16.99|16.79|16.99|16.79|16.99|16.79|16.99|16.79|1
1651826990000|2022-05-06 08:49:50|16.98|16.78|16.99|16.79|16.99|16.79|16.98|16.78|2
1651827020000|2022-05-06 08:50:20|17|16.8|17|16.8|17|16.8|16.99|16.79|3
1651827060000|2022-05-06 08:51:00|17.01|16.81|17|16.8|17.01|16.81|17|16.8|2
1651827070000|2022-05-06 08:51:10|17.01|16.81|17.01|16.81|17.01|16.81|17.01|16.81|1
1651827080000|2022-05-06 08:51:20|17|16.8|17|16.8|17|16.8|17|16.8|1
1651827110000|2022-05-06 08:51:50|17.01|16.81|17|16.8|17.01|16.81|17|16.8|4
1651827120000|2022-05-06 08:52:00|17.01|16.81|17|16.8|17.01|16.81|17|16.8|2
1651827140000|2022-05-06 08:52:20|17.01|16.81|17.01|16.81|17.01|16.81|17.01|16.81|1
1651827150000|2022-05-06 08:52:30|17.02|16.82|17.02|16.82|17.02|16.82|17.02|16.82|1
1651827160000|2022-05-06 08:52:40|17.01|16.81|17.02|16.82|17.02|16.82|17.01|16.81|2
1651827190000|2022-05-06 08:53:10|17.03|16.83|17.03|16.83|17.03|16.83|17.03|16.83|1
1651827210000|2022-05-06 08:53:30|17.02|16.82|17.02|16.82|17.03|16.83|17.02|16.82|3
1651827250000|2022-05-06 08:54:10|17.01|16.81|17.01|16.81|17.01|16.81|17.01|16.81|1
1651827260000|2022-05-06 08:54:20|17.02|16.82|17.02|16.82|17.02|16.82|17.02|16.82|1
1651827270000|2022-05-06 08:54:30|17.01|16.81|17|16.8|17.01|16.81|17|16.8|2
1651827280000|2022-05-06 08:54:40|17.01|16.81|17.01|16.81|17.01|16.81|17|16.8|3
1651827290000|2022-05-06 08:54:50|17|16.8|17|16.8|17|16.8|16.99|16.79|5
1651827300000|2022-05-06 08:55:00|16.99|16.79|17|16.8|17|16.8|16.99|16.79|2
1651827380000|2022-05-06 08:56:20|16.99|16.79|17|16.8|17|16.8|16.99|16.79|2
1651827400000|2022-05-06 08:56:40|17.01|16.81|17.01|16.81|17.01|16.81|17|16.8|3
1651827410000|2022-05-06 08:56:50|17|16.8|17.01|16.81|17.01|16.81|17|16.8|4
1651827420000|2022-05-06 08:57:00|17.02|16.82|17.02|16.82|17.02|16.82|17.01|16.81|3
1651827490000|2022-05-06 08:58:10|17.01|16.81|17.01|16.81|17.01|16.81|17.01|16.81|1
1651827520000|2022-05-06 08:58:40|17|16.8|17|16.8|17|16.8|17|16.8|1
1651827560000|2022-05-06 08:59:20|16.99|16.79|17|16.8|17|16.8|16.99|16.79|4
1651827620000|2022-05-06 09:00:20|17.02|16.82|17.06|16.86|17.06|16.86|17.02|16.82|5
1651827630000|2022-05-06 09:00:30|17.07|16.87|17.17|16.97|17.17|16.97|17.06|16.86|19
1651827640000|2022-05-06 09:00:40|17.18|16.98|17.22|17.02|17.23|17.03|17.18|16.98|15
1651827650000|2022-05-06 09:00:50|17.21|17.01|17.21|17.01|17.23|17.03|17.2|17|12
1651827660000|2022-05-06 09:01:00|17.22|17.02|17.22|17.02|17.22|17.02|17.21|17.01|3
1651827670000|2022-05-06 09:01:10|17.21|17.01|17.21|17.01|17.22|17.02|17.21|17.01|5
1651827680000|2022-05-06 09:01:20|17.2|17|17.15|16.95|17.2|17|17.15|16.95|12
1651827690000|2022-05-06 09:01:30|17.14|16.94|17.11|16.91|17.15|16.95|17.1|16.9|10
1651827700000|2022-05-06 09:01:40|17.1|16.9|17.09|16.89|17.1|16.9|17.08|16.88|5
1651827710000|2022-05-06 09:01:50|17.1|16.9|17.08|16.88|17.11|16.91|17.08|16.88|11
1651827720000|2022-05-06 09:02:00|17.07|16.87|17.07|16.87|17.08|16.88|17.07|16.87|5
1651827730000|2022-05-06 09:02:10|17.06|16.86|17.03|16.83|17.06|16.86|17.03|16.83|7
1651827740000|2022-05-06 09:02:20|17.04|16.84|17.04|16.84|17.04|16.84|17.04|16.84|1
1651827750000|2022-05-06 09:02:30|17.03|16.83|17.04|16.84|17.04|16.84|17.03|16.83|4
1651827760000|2022-05-06 09:02:40|17.03|16.83|17.03|16.83|17.03|16.83|17.02|16.82|5
1651827770000|2022-05-06 09:02:50|17.02|16.82|17.02|16.82|17.03|16.83|17.02|16.82|3
1651827780000|2022-05-06 09:03:00|17.03|16.83|17.03|16.83|17.03|16.83|17.02|16.82|3
1651827790000|2022-05-06 09:03:10|17.04|16.84|17.04|16.84|17.04|16.84|17.04|16.84|1
1651827800000|2022-05-06 09:03:20|17.05|16.85|17.04|16.84|17.05|16.85|17.04|16.84|4
1651827850000|2022-05-06 09:04:10|17.03|16.83|17.04|16.84|17.04|16.84|17.03|16.83|2
1651827880000|2022-05-06 09:04:40|17.03|16.83|17.04|16.84|17.04|16.84|17.03|16.83|2
1651827910000|2022-05-06 09:05:10|17.03|16.83|17.03|16.83|17.03|16.83|17.03|16.83|1
1651827920000|2022-05-06 09:05:20|17.04|16.84|17.04|16.84|17.04|16.84|17.03|16.83|5
1651827930000|2022-05-06 09:05:30|17.03|16.83|17.04|16.84|17.04|16.84|17.03|16.83|6
1651828020000|2022-05-06 09:07:00|17.03|16.83|17.04|16.84|17.04|16.84|17.03|16.83|2
1651828030000|2022-05-06 09:07:10|17.03|16.83|17.03|16.83|17.04|16.84|17.03|16.83|11
1651828040000|2022-05-06 09:07:20|17.04|16.84|17.04|16.84|17.04|16.84|17.04|16.84|1
1651828050000|2022-05-06 09:07:30|17.03|16.83|17.04|16.84|17.04|16.84|17.03|16.83|2
1651828060000|2022-05-06 09:07:40|17.03|16.83|17.04|16.84|17.04|16.84|17.03|16.83|6
1651828080000|2022-05-06 09:08:00|17.03|16.83|17.04|16.84|17.04|16.84|17.03|16.83|2
1651828090000|2022-05-06 09:08:10|17.03|16.83|17.02|16.82|17.03|16.83|17.02|16.82|2
1651828100000|2022-05-06 09:08:20|17.01|16.81|17.01|16.81|17.01|16.81|17.01|16.81|1
1651828110000|2022-05-06 09:08:30|17|16.8|17.01|16.81|17.01|16.81|17|16.8|2
1651828170000|2022-05-06 09:09:30|17.02|16.82|17.02|16.82|17.02|16.82|17.01|16.81|5
1651828200000|2022-05-06 09:10:00|17.03|16.83|17.02|16.82|17.03|16.83|17.02|16.82|2
1651828210000|2022-05-06 09:10:10|17.03|16.83|17.03|16.83|17.03|16.83|17.03|16.83|1
1651828220000|2022-05-06 09:10:20|17.04|16.84|17.04|16.84|17.05|16.85|17.04|16.84|3
1651828230000|2022-05-06 09:10:30|17.05|16.85|17.05|16.85|17.05|16.85|17.04|16.84|5
1651828260000|2022-05-06 09:11:00|17.04|16.84|17.05|16.85|17.05|16.85|17.04|16.84|4
1651828270000|2022-05-06 09:11:10|17.06|16.86|17.05|16.85|17.06|16.86|17.05|16.85|2
1651828280000|2022-05-06 09:11:20|17.04|16.84|17.04|16.84|17.05|16.85|17.04|16.84|3
1651828320000|2022-05-06 09:12:00|17.05|16.85|17.04|16.84|17.05|16.85|17.04|16.84|2
1651828330000|2022-05-06 09:12:10|17.03|16.83|17.02|16.82|17.04|16.84|17.02|16.82|4
1651828340000|2022-05-06 09:12:20|17.03|16.83|17.02|16.82|17.03|16.83|17.02|16.82|2
1651828350000|2022-05-06 09:12:30|17.01|16.81|17.01|16.81|17.01|16.81|17.01|16.81|1
1651828360000|2022-05-06 09:12:40|17.02|16.82|17.01|16.81|17.02|16.82|17.01|16.81|4
1651828370000|2022-05-06 09:12:50|17.02|16.82|17.02|16.82|17.02|16.82|17.02|16.82|1
1651828380000|2022-05-06 09:13:00|17.01|16.81|17.01|16.81|17.01|16.81|17|16.8|3
1651828410000|2022-05-06 09:13:30|17|16.8|17|16.8|17.01|16.81|17|16.8|7
1651828420000|2022-05-06 09:13:40|16.99|16.79|17|16.8|17|16.8|16.99|16.79|4
1651828440000|2022-05-06 09:14:00|16.99|16.79|17|16.8|17|16.8|16.99|16.79|2
1651828520000|2022-05-06 09:15:20|17.01|16.81|17.01|16.81|17.01|16.81|17.01|16.81|1
1651828560000|2022-05-06 09:16:00|17.02|16.82|17.02|16.82|17.02|16.82|17.02|16.82|1
1651828570000|2022-05-06 09:16:10|17.03|16.83|17.03|16.83|17.03|16.83|17.03|16.83|1
1651828580000|2022-05-06 09:16:20|17.04|16.84|17.04|16.84|17.04|16.84|17.04|16.84|1
1651828600000|2022-05-06 09:16:40|17.03|16.83|17.02|16.82|17.04|16.84|17.02|16.82|4
1651828620000|2022-05-06 09:17:00|17.01|16.81|17|16.8|17.01|16.81|17|16.8|4
1651828630000|2022-05-06 09:17:10|16.99|16.79|16.99|16.79|17|16.8|16.99|16.79|5
1651828650000|2022-05-06 09:17:30|17|16.8|17|16.8|17|16.8|16.99|16.79|3
1651828660000|2022-05-06 09:17:40|16.99|16.79|16.99|16.79|17|16.8|16.99|16.79|9
1651828670000|2022-05-06 09:17:50|17|16.8|16.99|16.79|17|16.8|16.99|16.79|4
1651828680000|2022-05-06 09:18:00|16.98|16.78|16.98|16.78|16.98|16.78|16.98|16.78|1
1651828690000|2022-05-06 09:18:10|16.99|16.79|16.99|16.79|17|16.8|16.99|16.79|3
1651828700000|2022-05-06 09:18:20|17|16.8|17.01|16.81|17.01|16.81|17|16.8|2
1651828720000|2022-05-06 09:18:40|17|16.8|17|16.8|17|16.8|17|16.8|1
1651828740000|2022-05-06 09:19:00|17.01|16.81|17.01|16.81|17.02|16.82|17.01|16.81|3
1651828750000|2022-05-06 09:19:10|17.02|16.82|17.02|16.82|17.02|16.82|17.02|16.82|1
1651828760000|2022-05-06 09:19:20|17.03|16.83|17.02|16.82|17.03|16.83|17.02|16.82|2
1651828770000|2022-05-06 09:19:30|17.01|16.81|17.02|16.82|17.02|16.82|17.01|16.81|4
1651828790000|2022-05-06 09:19:50|17.03|16.83|17.02|16.82|17.03|16.83|17.02|16.82|6
1651828800000|2022-05-06 09:20:00|17.01|16.81|17.04|16.84|17.04|16.84|17.01|16.81|6
1651828810000|2022-05-06 09:20:10|17.03|16.83|17.04|16.84|17.04|16.84|17.03|16.83|2
1651828820000|2022-05-06 09:20:20|17.03|16.83|17.04|16.84|17.04|16.84|17.03|16.83|2
1651828830000|2022-05-06 09:20:30|17.05|16.85|17.05|16.85|17.05|16.85|17.04|16.84|3
1651828880000|2022-05-06 09:21:20|17.06|16.86|17.06|16.86|17.06|16.86|17.06|16.86|1
1651828890000|2022-05-06 09:21:30|17.05|16.85|17.05|16.85|17.06|16.86|17.05|16.85|5
1651828900000|2022-05-06 09:21:40|17.06|16.86|17.06|16.86|17.06|16.86|17.05|16.85|3
1651828910000|2022-05-06 09:21:50|17.05|16.85|17.06|16.86|17.06|16.86|17.05|16.85|4
1651828920000|2022-05-06 09:22:00|17.05|16.85|17.05|16.85|17.05|16.85|17.05|16.85|1
1651828940000|2022-05-06 09:22:20|17.06|16.86|17.06|16.86|17.06|16.86|17.06|16.86|1
1651828950000|2022-05-06 09:22:30|17.05|16.85|17.05|16.85|17.06|16.86|17.05|16.85|5
1651828960000|2022-05-06 09:22:40|17.06|16.86|17.05|16.85|17.06|16.86|17.05|16.85|4
1651828970000|2022-05-06 09:22:50|17.06|16.86|17.06|16.86|17.06|16.86|17.05|16.85|3
1651828990000|2022-05-06 09:23:10|17.07|16.87|17.07|16.87|17.07|16.87|17.07|16.87|1
1651829020000|2022-05-06 09:23:40|17.06|16.86|17.06|16.86|17.06|16.86|17.06|16.86|1
1651829030000|2022-05-06 09:23:50|17.07|16.87|17.07|16.87|17.07|16.87|17.06|16.86|3
1651829090000|2022-05-06 09:24:50|17.06|16.86|17.06|16.86|17.07|16.87|17.06|16.86|3
1651829100000|2022-05-06 09:25:00|17.07|16.87|17.08|16.88|17.08|16.88|17.06|16.86|4
1651829110000|2022-05-06 09:25:10|17.09|16.89|17.09|16.89|17.09|16.89|17.09|16.89|1
1651829120000|2022-05-06 09:25:20|17.08|16.88|17.09|16.89|17.09|16.89|17.08|16.88|2
1651829130000|2022-05-06 09:25:30|17.08|16.88|17.09|16.89|17.09|16.89|17.08|16.88|6
1651829150000|2022-05-06 09:25:50|17.08|16.88|17.08|16.88|17.09|16.89|17.08|16.88|5
1651829160000|2022-05-06 09:26:00|17.09|16.89|17.09|16.89|17.09|16.89|17.09|16.89|1
1651829190000|2022-05-06 09:26:30|17.1|16.9|17.09|16.89|17.1|16.9|17.09|16.89|4
1651829200000|2022-05-06 09:26:40|17.1|16.9|17.1|16.9|17.1|16.9|17.1|16.9|1
1651829210000|2022-05-06 09:26:50|17.09|16.89|17.1|16.9|17.1|16.9|17.09|16.89|4
1651829240000|2022-05-06 09:27:20|17.13|16.93|17.13|16.93|17.13|16.93|17.13|16.93|1
1651829250000|2022-05-06 09:27:30|17.12|16.92|17.12|16.92|17.12|16.92|17.12|16.92|1
1651829280000|2022-05-06 09:28:00|17.11|16.91|17.11|16.91|17.11|16.91|17.11|16.91|1
1651829290000|2022-05-06 09:28:10|17.12|16.92|17.12|16.92|17.12|16.92|17.12|16.92|1
1651829300000|2022-05-06 09:28:20|17.13|16.93|17.13|16.93|17.13|16.93|17.13|16.93|1
1651829310000|2022-05-06 09:28:30|17.12|16.92|17.12|16.92|17.12|16.92|17.12|16.92|1
1651829320000|2022-05-06 09:28:40|17.13|16.93|17.12|16.92|17.13|16.93|17.12|16.92|2
1651829330000|2022-05-06 09:28:50|17.13|16.93|17.12|16.92|17.13|16.93|17.12|16.92|6
1651829340000|2022-05-06 09:29:00|17.13|16.93|17.12|16.92|17.13|16.93|17.12|16.92|2
1651829350000|2022-05-06 09:29:10|17.11|16.91|17.11|16.91|17.11|16.91|17.11|16.91|1
1651829370000|2022-05-06 09:29:30|17.1|16.9|17.1|16.9|17.1|16.9|17.1|16.9|1
1651829380000|2022-05-06 09:29:40|17.11|16.91|17.11|16.91|17.11|16.91|17.11|16.91|1
1651829400000|2022-05-06 09:30:00|17.1|16.9|17.11|16.91|17.11|16.91|17.1|16.9|4
1651829410000|2022-05-06 09:30:10|17.1|16.9|17.12|16.92|17.12|16.92|17.1|16.9|5
1651829420000|2022-05-06 09:30:20|17.11|16.91|17.11|16.91|17.11|16.91|17.11|16.91|1
1651829430000|2022-05-06 09:30:30|17.12|16.92|17.12|16.92|17.12|16.92|17.11|16.91|3
1651829450000|2022-05-06 09:30:50|17.13|16.93|17.13|16.93|17.13|16.93|17.13|16.93|1
1651829460000|2022-05-06 09:31:00|17.12|16.92|17.13|16.93|17.13|16.93|17.12|16.92|2
1651829510000|2022-05-06 09:31:50|17.12|16.92|17.13|16.93|17.13|16.93|17.12|16.92|2
1651829530000|2022-05-06 09:32:10|17.14|16.94|17.13|16.93|17.14|16.94|17.13|16.93|2
1651829550000|2022-05-06 09:32:30|17.14|16.94|17.13|16.93|17.14|16.94|17.13|16.93|2
1651829590000|2022-05-06 09:33:10|17.14|16.94|17.14|16.94|17.14|16.94|17.14|16.94|1
1651829610000|2022-05-06 09:33:30|17.13|16.93|17.14|16.94|17.14|16.94|17.13|16.93|2
1651829640000|2022-05-06 09:34:00|17.13|16.93|17.14|16.94|17.14|16.94|17.13|16.93|2
1651829670000|2022-05-06 09:34:30|17.13|16.93|17.13|16.93|17.13|16.93|17.13|16.93|1
1651829680000|2022-05-06 09:34:40|17.14|16.94|17.14|16.94|17.14|16.94|17.14|16.94|1
1651829690000|2022-05-06 09:34:50|17.13|16.93|17.14|16.94|17.14|16.94|17.13|16.93|2
1651829710000|2022-05-06 09:35:10|17.15|16.95|17.15|16.95|17.15|16.95|17.15|16.95|1
1651829750000|2022-05-06 09:35:50|17.16|16.96|17.15|16.95|17.16|16.96|17.15|16.95|4
1651829760000|2022-05-06 09:36:00|17.16|16.96|17.15|16.95|17.16|16.96|17.15|16.95|6
1651829780000|2022-05-06 09:36:20|17.16|16.96|17.16|16.96|17.16|16.96|17.16|16.96|1
1651829790000|2022-05-06 09:36:30|17.15|16.95|17.15|16.95|17.15|16.95|17.15|16.95|1
1651829820000|2022-05-06 09:37:00|17.16|16.96|17.15|16.95|17.16|16.96|17.15|16.95|2
1651829830000|2022-05-06 09:37:10|17.16|16.96|17.15|16.95|17.16|16.96|17.15|16.95|2
1651829850000|2022-05-06 09:37:30|17.16|16.96|17.15|16.95|17.16|16.96|17.15|16.95|8
1651829860000|2022-05-06 09:37:40|17.16|16.96|17.16|16.96|17.16|16.96|17.15|16.95|3
1651829880000|2022-05-06 09:38:00|17.17|16.97|17.16|16.96|17.17|16.97|17.16|16.96|4
1651829890000|2022-05-06 09:38:10|17.17|16.97|17.17|16.97|17.17|16.97|17.16|16.96|3
1651829900000|2022-05-06 09:38:20|17.16|16.96|17.17|16.97|17.17|16.97|17.16|16.96|4
1651829910000|2022-05-06 09:38:30|17.18|16.98|17.18|16.98|17.18|16.98|17.17|16.97|3
1651829940000|2022-05-06 09:39:00|17.19|16.99|17.19|16.99|17.19|16.99|17.18|16.98|3
1651829960000|2022-05-06 09:39:20|17.18|16.98|17.19|16.99|17.19|16.99|17.18|16.98|2
1651829970000|2022-05-06 09:39:30|17.2|17|17.2|17|17.2|17|17.2|17|1
1651829980000|2022-05-06 09:39:40|17.19|16.99|17.19|16.99|17.19|16.99|17.19|16.99|1
1651829990000|2022-05-06 09:39:50|17.2|17|17.2|17|17.2|17|17.19|16.99|3
1651830010000|2022-05-06 09:40:10|17.21|17.01|17.21|17.01|17.21|17.01|17.2|17|3
1651830020000|2022-05-06 09:40:20|17.2|17|17.2|17|17.2|17|17.2|17|1
1651830030000|2022-05-06 09:40:30|17.19|16.99|17.2|17|17.2|17|17.19|16.99|4
1651830050000|2022-05-06 09:40:50|17.19|16.99|17.19|16.99|17.19|16.99|17.19|16.99|1
1651830060000|2022-05-06 09:41:00|17.18|16.98|17.19|16.99|17.19|16.99|17.18|16.98|8
1651830080000|2022-05-06 09:41:20|17.18|16.98|17.19|16.99|17.19|16.99|17.18|16.98|2
1651830100000|2022-05-06 09:41:40|17.18|16.98|17.19|16.99|17.19|16.99|17.18|16.98|4
1651830120000|2022-05-06 09:42:00|17.18|16.98|17.19|16.99|17.19|16.99|17.18|16.98|2
1651830130000|2022-05-06 09:42:10|17.18|16.98|17.18|16.98|17.19|16.99|17.18|16.98|5
1651830140000|2022-05-06 09:42:20|17.17|16.97|17.18|16.98|17.18|16.98|17.17|16.97|4
1651830180000|2022-05-06 09:43:00|17.17|16.97|17.17|16.97|17.18|16.98|17.17|16.97|3
1651830190000|2022-05-06 09:43:10|17.16|16.96|17.17|16.97|17.17|16.97|17.16|16.96|8
1651830200000|2022-05-06 09:43:20|17.16|16.96|17.15|16.95|17.16|16.96|17.15|16.95|2
1651830210000|2022-05-06 09:43:30|17.16|16.96|17.16|16.96|17.16|16.96|17.16|16.96|1
1651830240000|2022-05-06 09:44:00|17.15|16.95|17.16|16.96|17.16|16.96|17.15|16.95|4
1651830260000|2022-05-06 09:44:20|17.15|16.95|17.16|16.96|17.16|16.96|17.15|16.95|2
1651830270000|2022-05-06 09:44:30|17.15|16.95|17.16|16.96|17.16|16.96|17.15|16.95|2
1651830290000|2022-05-06 09:44:50|17.17|16.97|17.16|16.96|17.17|16.97|17.16|16.96|4
1651830320000|2022-05-06 09:45:20|17.15|16.95|17.15|16.95|17.15|16.95|17.15|16.95|1
1651830340000|2022-05-06 09:45:40|17.16|16.96|17.16|16.96|17.16|16.96|17.15|16.95|3
1651830350000|2022-05-06 09:45:50|17.15|16.95|17.16|16.96|17.17|16.97|17.15|16.95|4
1651830360000|2022-05-06 09:46:00|17.17|16.97|17.17|16.97|17.18|16.98|17.17|16.97|9
1651830370000|2022-05-06 09:46:10|17.18|16.98|17.16|16.96|17.18|16.98|17.16|16.96|7
1651830380000|2022-05-06 09:46:20|17.17|16.97|17.16|16.96|17.17|16.97|17.16|16.96|6
1651830390000|2022-05-06 09:46:30|17.17|16.97|17.17|16.97|17.17|16.97|17.16|16.96|11
1651830400000|2022-05-06 09:46:40|17.16|16.96|17.16|16.96|17.16|16.96|17.16|16.96|1
1651830410000|2022-05-06 09:46:50|17.17|16.97|17.17|16.97|17.17|16.97|17.16|16.96|3
1651830430000|2022-05-06 09:47:10|17.16|16.96|17.16|16.96|17.17|16.97|17.16|16.96|9
1651830440000|2022-05-06 09:47:20|17.17|16.97|17.16|16.96|17.17|16.97|17.16|16.96|2
1651830460000|2022-05-06 09:47:40|17.15|16.95|17.15|16.95|17.16|16.96|17.15|16.95|7
1651830470000|2022-05-06 09:47:50|17.16|16.96|17.15|16.95|17.16|16.96|17.15|16.95|4
1651830480000|2022-05-06 09:48:00|17.16|16.96|17.16|16.96|17.16|16.96|17.16|16.96|1
1651830490000|2022-05-06 09:48:10|17.15|16.95|17.15|16.95|17.15|16.95|17.15|16.95|1
1651830500000|2022-05-06 09:48:20|17.16|16.96|17.16|16.96|17.17|16.97|17.16|16.96|3
1651830580000|2022-05-06 09:49:40|17.15|16.95|17.15|16.95|17.15|16.95|17.14|16.94|3
1651830600000|2022-05-06 09:50:00|17.14|16.94|17.14|16.94|17.14|16.94|17.14|16.94|1
1651830650000|2022-05-06 09:50:50|17.13|16.93|17.14|16.94|17.14|16.94|17.13|16.93|4
1651830730000|2022-05-06 09:52:10|17.13|16.93|17.13|16.93|17.14|16.94|17.13|16.93|3
1651830760000|2022-05-06 09:52:40|17.14|16.94|17.13|16.93|17.14|16.94|17.13|16.93|2
1651830820000|2022-05-06 09:53:40|17.12|16.92|17.12|16.92|17.12|16.92|17.12|16.92|1
1651830870000|2022-05-06 09:54:30|17.13|16.93|17.13|16.93|17.13|16.93|17.13|16.93|1
1651830880000|2022-05-06 09:54:40|17.14|16.94|17.14|16.94|17.14|16.94|17.13|16.93|5
1651830890000|2022-05-06 09:54:50|17.13|16.93|17.14|16.94|17.14|16.94|17.13|16.93|6
1651830900000|2022-05-06 09:55:00|17.13|16.93|17.13|16.93|17.14|16.94|17.13|16.93|3
1651830990000|2022-05-06 09:56:30|17.14|16.94|17.13|16.93|17.14|16.94|17.13|16.93|2
1651831000000|2022-05-06 09:56:40|17.14|16.94|17.13|16.93|17.14|16.94|17.13|16.93|2
1651831010000|2022-05-06 09:56:50|17.14|16.94|17.14|16.94|17.14|16.94|17.14|16.94|1
1651831070000|2022-05-06 09:57:50|17.15|16.95|17.15|16.95|17.15|16.95|17.15|16.95|1
1651831080000|2022-05-06 09:58:00|17.16|16.96|17.16|16.96|17.16|16.96|17.15|16.95|3
1651831100000|2022-05-06 09:58:20|17.15|16.95|17.15|16.95|17.15|16.95|17.15|16.95|1
1651831140000|2022-05-06 09:59:00|17.14|16.94|17.14|16.94|17.14|16.94|17.14|16.94|1
1651831150000|2022-05-06 09:59:10|17.15|16.95|17.15|16.95|17.15|16.95|17.15|16.95|1
1651831200000|2022-05-06 10:00:00|17.14|16.94|17.15|16.95|17.15|16.95|17.14|16.94|4
1651831210000|2022-05-06 10:00:10|17.16|16.96|17.15|16.95|17.16|16.96|17.15|16.95|2
1651831230000|2022-05-06 10:00:30|17.14|16.94|17.14|16.94|17.15|16.95|17.14|16.94|3
1651831240000|2022-05-06 10:00:40|17.13|16.93|17.14|16.94|17.14|16.94|17.13|16.93|4
1651831250000|2022-05-06 10:00:50|17.15|16.95|17.15|16.95|17.15|16.95|17.15|16.95|1
1651831260000|2022-05-06 10:01:00|17.14|16.94|17.15|16.95|17.15|16.95|17.14|16.94|2
1651831270000|2022-05-06 10:01:10|17.14|16.94|17.14|16.94|17.14|16.94|17.14|16.94|1
1651831290000|2022-05-06 10:01:30|17.13|16.93|17.12|16.92|17.13|16.93|17.12|16.92|2
1651831300000|2022-05-06 10:01:40|17.11|16.91|17.1|16.9|17.11|16.91|17.1|16.9|4
1651831310000|2022-05-06 10:01:50|17.09|16.89|17.09|16.89|17.09|16.89|17.09|16.89|1
1651831330000|2022-05-06 10:02:10|17.08|16.88|17.08|16.88|17.09|16.89|17.08|16.88|5
1651831370000|2022-05-06 10:02:50|17.09|16.89|17.09|16.89|17.09|16.89|17.09|16.89|1
1651831380000|2022-05-06 10:03:00|17.1|16.9|17.1|16.9|17.1|16.9|17.1|16.9|1
1651831400000|2022-05-06 10:03:20|17.09|16.89|17.1|16.9|17.1|16.9|17.09|16.89|4
1651831410000|2022-05-06 10:03:30|17.09|16.89|17.1|16.9|17.1|16.9|17.09|16.89|4
1651831450000|2022-05-06 10:04:10|17.09|16.89|17.09|16.89|17.1|16.9|17.09|16.89|5
1651831540000|2022-05-06 10:05:40|17.08|16.88|17.09|16.89|17.09|16.89|17.08|16.88|6
1651831550000|2022-05-06 10:05:50|17.08|16.88|17.08|16.88|17.08|16.88|17.08|16.88|1
1651831560000|2022-05-06 10:06:00|17.09|16.89|17.07|16.87|17.09|16.89|17.07|16.87|3
1651831570000|2022-05-06 10:06:10|17.06|16.86|17.06|16.86|17.06|16.86|17.06|16.86|1
1651831600000|2022-05-06 10:06:40|17.07|16.87|17.08|16.88|17.08|16.88|17.07|16.87|10
1651831610000|2022-05-06 10:06:50|17.07|16.87|17.07|16.87|17.08|16.88|17.07|16.87|3
1651831620000|2022-05-06 10:07:00|17.08|16.88|17.08|16.88|17.08|16.88|17.08|16.88|1
1651831630000|2022-05-06 10:07:10|17.07|16.87|17.08|16.88|17.08|16.88|17.07|16.87|2
1651831640000|2022-05-06 10:07:20|17.07|16.87|17.07|16.87|17.08|16.88|17.07|16.87|5
1651831650000|2022-05-06 10:07:30|17.08|16.88|17.07|16.87|17.08|16.88|17.07|16.87|2
1651831670000|2022-05-06 10:07:50|17.06|16.86|17.06|16.86|17.06|16.86|17.06|16.86|1
1651831680000|2022-05-06 10:08:00|17.07|16.87|17.06|16.86|17.07|16.87|17.06|16.86|4
1651831690000|2022-05-06 10:08:10|17.07|16.87|17.07|16.87|17.07|16.87|17.06|16.86|3
1651831720000|2022-05-06 10:08:40|17.06|16.86|17.07|16.87|17.07|16.87|17.06|16.86|2
1651831740000|2022-05-06 10:09:00|17.08|16.88|17.08|16.88|17.08|16.88|17.07|16.87|5
1651831750000|2022-05-06 10:09:10|17.07|16.87|17.07|16.87|17.07|16.87|17.07|16.87|1
1651831790000|2022-05-06 10:09:50|17.08|16.88|17.07|16.87|17.08|16.88|17.07|16.87|12
1651831800000|2022-05-06 10:10:00|17.08|16.88|17.07|16.87|17.08|16.88|17.07|16.87|4
1651831830000|2022-05-06 10:10:30|17.06|16.86|17.06|16.86|17.06|16.86|17.06|16.86|1
1651831840000|2022-05-06 10:10:40|17.05|16.85|17.05|16.85|17.06|16.86|17.05|16.85|3
1651831850000|2022-05-06 10:10:50|17.06|16.86|17.06|16.86|17.06|16.86|17.06|16.86|1
1651831860000|2022-05-06 10:11:00|17.07|16.87|17.06|16.86|17.07|16.87|17.06|16.86|4
1651831880000|2022-05-06 10:11:20|17.07|16.87|17.07|16.87|17.07|16.87|17.07|16.87|1
1651831920000|2022-05-06 10:12:00|17.06|16.86|17.07|16.87|17.07|16.87|17.06|16.86|2
1651831930000|2022-05-06 10:12:10|17.08|16.88|17.08|16.88|17.08|16.88|17.08|16.88|1
1651831940000|2022-05-06 10:12:20|17.07|16.87|17.07|16.87|17.08|16.88|17.07|16.87|5
1651831950000|2022-05-06 10:12:30|17.08|16.88|17.07|16.87|17.08|16.88|17.07|16.87|4
1651831980000|2022-05-06 10:13:00|17.08|16.88|17.07|16.87|17.08|16.88|17.07|16.87|4
1651831990000|2022-05-06 10:13:10|17.06|16.86|17.06|16.86|17.06|16.86|17.06|16.86|1
1651832000000|2022-05-06 10:13:20|17.05|16.85|17.05|16.85|17.05|16.85|17.05|16.85|1
1651832030000|2022-05-06 10:13:50|17.06|16.86|17.05|16.85|17.06|16.86|17.05|16.85|4
1651832040000|2022-05-06 10:14:00|17.06|16.86|17.05|16.85|17.06|16.86|17.05|16.85|6
1651832050000|2022-05-06 10:14:10|17.06|16.86|17.05|16.85|17.06|16.86|17.05|16.85|2
1651832070000|2022-05-06 10:14:30|17.04|16.84|17.05|16.85|17.05|16.85|17.04|16.84|2
1651832080000|2022-05-06 10:14:40|17.04|16.84|17.04|16.84|17.04|16.84|17.04|16.84|1
1651832100000|2022-05-06 10:15:00|17.05|16.85|17.05|16.85|17.05|16.85|17.05|16.85|1
1651832110000|2022-05-06 10:15:10|17.04|16.84|17.05|16.85|17.05|16.85|17.04|16.84|2
1651832130000|2022-05-06 10:15:30|17.04|16.84|17.05|16.85|17.05|16.85|17.04|16.84|2
1651832140000|2022-05-06 10:15:40|17.04|16.84|17.05|16.85|17.05|16.85|17.04|16.84|6
1651832150000|2022-05-06 10:15:50|17.04|16.84|17.05|16.85|17.05|16.85|17.04|16.84|8
1651832160000|2022-05-06 10:16:00|17.04|16.84|17.04|16.84|17.05|16.85|17.04|16.84|3
1651832190000|2022-05-06 10:16:30|17.03|16.83|17.03|16.83|17.03|16.83|17.03|16.83|1
1651832200000|2022-05-06 10:16:40|17.02|16.82|17.03|16.83|17.03|16.83|17.02|16.82|2
1651832280000|2022-05-06 10:18:00|17.02|16.82|17.02|16.82|17.02|16.82|17.02|16.82|1
1651832310000|2022-05-06 10:18:30|17.01|16.81|17.02|16.82|17.02|16.82|17.01|16.81|2
1651832340000|2022-05-06 10:19:00|17.03|16.83|17.03|16.83|17.03|16.83|17.03|16.83|1
1651832380000|2022-05-06 10:19:40|17.02|16.82|17.01|16.81|17.02|16.82|17.01|16.81|6
1651832390000|2022-05-06 10:19:50|17.02|16.82|17.02|16.82|17.02|16.82|17.01|16.81|3
1651832410000|2022-05-06 10:20:10|17.03|16.83|17.03|16.83|17.03|16.83|17.02|16.82|3
1651832430000|2022-05-06 10:20:30|17.04|16.84|17.03|16.83|17.04|16.84|17.03|16.83|4
1651832460000|2022-05-06 10:21:00|17.02|16.82|17.02|16.82|17.02|16.82|17.02|16.82|1
1651832540000|2022-05-06 10:22:20|17.03|16.83|17.03|16.83|17.03|16.83|17.02|16.82|3
1651832640000|2022-05-06 10:24:00|17.02|16.82|17.03|16.83|17.03|16.83|17.02|16.82|2
1651832660000|2022-05-06 10:24:20|17.04|16.84|17.04|16.84|17.04|16.84|17.04|16.84|1
1651832670000|2022-05-06 10:24:30|17.03|16.83|17.03|16.83|17.03|16.83|17.03|16.83|1
1651832700000|2022-05-06 10:25:00|17.02|16.82|17.02|16.82|17.02|16.82|17.02|16.82|1
1651832710000|2022-05-06 10:25:10|17.03|16.83|17.02|16.82|17.03|16.83|17.02|16.82|2
1651832770000|2022-05-06 10:26:10|17.03|16.83|17.02|16.82|17.03|16.83|17.02|16.82|4
1651832780000|2022-05-06 10:26:20|17.03|16.83|17.02|16.82|17.03|16.83|17.02|16.82|2
1651832830000|2022-05-06 10:27:10|17.03|16.83|17.03|16.83|17.03|16.83|17.03|16.83|1
1651832840000|2022-05-06 10:27:20|17.02|16.82|17.03|16.83|17.03|16.83|17.02|16.82|4
1651832850000|2022-05-06 10:27:30|17.02|16.82|17.03|16.83|17.03|16.83|17.02|16.82|2
1651832880000|2022-05-06 10:28:00|17.02|16.82|17.02|16.82|17.02|16.82|17.02|16.82|1
1651832930000|2022-05-06 10:28:50|17.01|16.81|17.02|16.82|17.02|16.82|17.01|16.81|2
1651832940000|2022-05-06 10:29:00|17.01|16.81|17.02|16.82|17.02|16.82|17.01|16.81|2
1651832960000|2022-05-06 10:29:20|17.01|16.81|17.01|16.81|17.02|16.82|17.01|16.81|5
1651832980000|2022-05-06 10:29:40|17.02|16.82|17.02|16.82|17.02|16.82|17.01|16.81|3
1651833020000|2022-05-06 10:30:20|17.01|16.81|17.01|16.81|17.01|16.81|17.01|16.81|1
1651833050000|2022-05-06 10:30:50|17|16.8|17|16.8|17.01|16.81|17|16.8|3
1651833070000|2022-05-06 10:31:10|17.01|16.81|17|16.8|17.01|16.81|17|16.8|4
1651833080000|2022-05-06 10:31:20|17.01|16.81|17.01|16.81|17.01|16.81|17|16.8|3
1651833110000|2022-05-06 10:31:50|17.02|16.82|17.02|16.82|17.02|16.82|17.02|16.82|1
1651833120000|2022-05-06 10:32:00|17.01|16.81|17.01|16.81|17.02|16.82|17.01|16.81|3
1651833130000|2022-05-06 10:32:10|17.02|16.82|17.02|16.82|17.02|16.82|17.02|16.82|1
1651833150000|2022-05-06 10:32:30|17.03|16.83|17.02|16.82|17.03|16.83|17.02|16.82|4
1651833170000|2022-05-06 10:32:50|17.01|16.81|17.02|16.82|17.02|16.82|17.01|16.81|2
1651833190000|2022-05-06 10:33:10|17.01|16.81|17.01|16.81|17.01|16.81|17.01|16.81|1
1651833240000|2022-05-06 10:34:00|17|16.8|17.01|16.81|17.01|16.81|17|16.8|2
1651833250000|2022-05-06 10:34:10|17.02|16.82|17.02|16.82|17.02|16.82|17.02|16.82|1
1651833260000|2022-05-06 10:34:20|17.03|16.83|17.03|16.83|17.03|16.83|17.02|16.82|9
1651833270000|2022-05-06 10:34:30|17.02|16.82|17.02|16.82|17.03|16.83|17.02|16.82|9
1651833320000|2022-05-06 10:35:20|17.03|16.83|17.02|16.82|17.03|16.83|17.02|16.82|2
1651833330000|2022-05-06 10:35:30|17.03|16.83|17.03|16.83|17.03|16.83|17.02|16.82|9
1651833340000|2022-05-06 10:35:40|17.02|16.82|17.03|16.83|17.03|16.83|17.02|16.82|2
1651833350000|2022-05-06 10:35:50|17.02|16.82|17.01|16.81|17.02|16.82|17.01|16.81|2
1651833360000|2022-05-06 10:36:00|17.02|16.82|17.01|16.81|17.02|16.82|17|16.8|6
1651833400000|2022-05-06 10:36:40|17.02|16.82|17.02|16.82|17.02|16.82|17.02|16.82|1
1651833410000|2022-05-06 10:36:50|17.01|16.81|17.02|16.82|17.02|16.82|17.01|16.81|2
1651833420000|2022-05-06 10:37:00|17.01|16.81|17.01|16.81|17.02|16.82|17.01|16.81|7
1651833430000|2022-05-06 10:37:10|17.02|16.82|17.01|16.81|17.02|16.82|17.01|16.81|6
1651833460000|2022-05-06 10:37:40|17|16.8|17.02|16.82|17.02|16.82|17|16.8|5
1651833470000|2022-05-06 10:37:50|17.01|16.81|17.02|16.82|17.02|16.82|17.01|16.81|2
1651833480000|2022-05-06 10:38:00|17.01|16.81|17.01|16.81|17.02|16.82|17.01|16.81|3
1651833490000|2022-05-06 10:38:10|17.02|16.82|17.01|16.81|17.02|16.82|17.01|16.81|4
1651833520000|2022-05-06 10:38:40|17.02|16.82|17.02|16.82|17.02|16.82|17.02|16.82|1
1651833540000|2022-05-06 10:39:00|17.01|16.81|17.02|16.82|17.02|16.82|17.01|16.81|2
1651833630000|2022-05-06 10:40:30|17.01|16.81|17.02|16.82|17.02|16.82|17.01|16.81|4
1651833640000|2022-05-06 10:40:40|17.01|16.81|17.01|16.81|17.02|16.82|17.01|16.81|7
1651833650000|2022-05-06 10:40:50|17.02|16.82|17.02|16.82|17.02|16.82|17.01|16.81|7
1651833660000|2022-05-06 10:41:00|17.01|16.81|17.01|16.81|17.02|16.82|17.01|16.81|3
1651833690000|2022-05-06 10:41:30|17|16.8|17|16.8|17|16.8|17|16.8|1
1651833710000|2022-05-06 10:41:50|16.99|16.79|16.97|16.77|16.99|16.79|16.97|16.77|5
1651833720000|2022-05-06 10:42:00|16.96|16.76|16.97|16.77|16.97|16.77|16.96|16.76|6
1651833730000|2022-05-06 10:42:10|16.96|16.76|16.95|16.75|16.97|16.77|16.95|16.75|8
1651833740000|2022-05-06 10:42:20|16.96|16.76|16.94|16.74|16.96|16.76|16.94|16.74|3
1651833760000|2022-05-06 10:42:40|16.95|16.75|16.95|16.75|16.96|16.76|16.94|16.74|7
1651833770000|2022-05-06 10:42:50|16.96|16.76|16.96|16.76|16.96|16.76|16.95|16.75|7
1651833790000|2022-05-06 10:43:10|16.97|16.77|16.96|16.76|16.97|16.77|16.96|16.76|2
1651833800000|2022-05-06 10:43:20|16.95|16.75|16.95|16.75|16.96|16.76|16.95|16.75|11
1651833820000|2022-05-06 10:43:40|16.96|16.76|16.96|16.76|16.96|16.76|16.96|16.76|1
1651833840000|2022-05-06 10:44:00|16.95|16.75|16.95|16.75|16.96|16.76|16.95|16.75|7
1651833850000|2022-05-06 10:44:10|16.96|16.76|16.95|16.75|16.96|16.76|16.95|16.75|4
1651833860000|2022-05-06 10:44:20|16.96|16.76|16.95|16.75|16.96|16.76|16.95|16.75|2
1651833880000|2022-05-06 10:44:40|16.96|16.76|16.95|16.75|16.96|16.76|16.95|16.75|2
1651833910000|2022-05-06 10:45:10|16.96|16.76|16.96|16.76|16.97|16.77|16.95|16.75|9
1651833920000|2022-05-06 10:45:20|16.97|16.77|16.96|16.76|16.97|16.77|16.96|16.76|2
1651833930000|2022-05-06 10:45:30|16.97|16.77|16.96|16.76|16.97|16.77|16.96|16.76|4
1651834010000|2022-05-06 10:46:50|16.95|16.75|16.95|16.75|16.95|16.75|16.95|16.75|1
1651834030000|2022-05-06 10:47:10|16.96|16.76|16.96|16.76|16.96|16.76|16.95|16.75|9
1651834040000|2022-05-06 10:47:20|16.95|16.75|16.96|16.76|16.96|16.76|16.95|16.75|2
1651834050000|2022-05-06 10:47:30|16.95|16.75|16.95|16.75|16.95|16.75|16.95|16.75|1
1651834060000|2022-05-06 10:47:40|16.96|16.76|16.96|16.76|16.96|16.76|16.96|16.76|1
1651834070000|2022-05-06 10:47:50|16.95|16.75|16.95|16.75|16.95|16.75|16.95|16.75|1
1651834080000|2022-05-06 10:48:00|16.96|16.76|16.96|16.76|16.96|16.76|16.95|16.75|3
1651834140000|2022-05-06 10:49:00|16.95|16.75|16.96|16.76|16.96|16.76|16.95|16.75|10
1651834150000|2022-05-06 10:49:10|16.95|16.75|16.96|16.76|16.96|16.76|16.95|16.75|2
1651834200000|2022-05-06 10:50:00|16.95|16.75|16.94|16.74|16.95|16.75|16.94|16.74|2
1651834210000|2022-05-06 10:50:10|16.93|16.73|16.93|16.73|16.93|16.73|16.93|16.73|1
1651834220000|2022-05-06 10:50:20|16.94|16.74|16.94|16.74|16.94|16.74|16.94|16.74|1
1651834230000|2022-05-06 10:50:30|16.93|16.73|16.94|16.74|16.94|16.74|16.93|16.73|2
1651834260000|2022-05-06 10:51:00|16.93|16.73|16.92|16.72|16.93|16.73|16.91|16.71|4
1651834270000|2022-05-06 10:51:10|16.93|16.73|16.93|16.73|16.93|16.73|16.92|16.72|3
1651834290000|2022-05-06 10:51:30|16.94|16.74|16.94|16.74|16.94|16.74|16.93|16.73|5
1651834300000|2022-05-06 10:51:40|16.95|16.75|16.95|16.75|16.95|16.75|16.95|16.75|1
1651834310000|2022-05-06 10:51:50|16.96|16.76|16.96|16.76|16.96|16.76|16.95|16.75|9
1651834320000|2022-05-06 10:52:00|16.95|16.75|16.95|16.75|16.96|16.76|16.95|16.75|3
1651834340000|2022-05-06 10:52:20|16.94|16.74|16.94|16.74|16.94|16.74|16.94|16.74|1
1651834370000|2022-05-06 10:52:50|16.95|16.75|16.94|16.74|16.95|16.75|16.94|16.74|4
1651834380000|2022-05-06 10:53:00|16.93|16.73|16.93|16.73|16.94|16.74|16.93|16.73|3
1651834390000|2022-05-06 10:53:10|16.94|16.74|16.93|16.73|16.94|16.74|16.93|16.73|2
1651834400000|2022-05-06 10:53:20|16.92|16.72|16.92|16.72|16.92|16.72|16.92|16.72|1
1651834420000|2022-05-06 10:53:40|16.93|16.73|16.93|16.73|16.93|16.73|16.92|16.72|9
1651834440000|2022-05-06 10:54:00|16.92|16.72|16.93|16.73|16.93|16.73|16.92|16.72|6
1651834450000|2022-05-06 10:54:10|16.92|16.72|16.93|16.73|16.93|16.73|16.92|16.72|4
1651834500000|2022-05-06 10:55:00|16.92|16.72|16.93|16.73|16.93|16.73|16.92|16.72|2
1651834520000|2022-05-06 10:55:20|16.92|16.72|16.93|16.73|16.93|16.73|16.92|16.72|2
1651834530000|2022-05-06 10:55:30|16.92|16.72|16.93|16.73|16.93|16.73|16.92|16.72|2
1651834560000|2022-05-06 10:56:00|16.92|16.72|16.92|16.72|16.92|16.72|16.92|16.72|1
1651834570000|2022-05-06 10:56:10|16.91|16.71|16.91|16.71|16.91|16.71|16.91|16.71|1
1651834600000|2022-05-06 10:56:40|16.9|16.7|16.88|16.68|16.9|16.7|16.88|16.68|5
1651834610000|2022-05-06 10:56:50|16.87|16.67|16.85|16.65|16.87|16.67|16.85|16.65|9
1651834620000|2022-05-06 10:57:00|16.86|16.66|16.85|16.65|16.86|16.66|16.85|16.65|4
1651834630000|2022-05-06 10:57:10|16.86|16.66|16.86|16.66|16.86|16.66|16.85|16.65|5
1651834650000|2022-05-06 10:57:30|16.85|16.65|16.85|16.65|16.85|16.65|16.85|16.65|1
1651834660000|2022-05-06 10:57:40|16.84|16.64|16.84|16.64|16.85|16.65|16.84|16.64|3
1651834670000|2022-05-06 10:57:50|16.83|16.63|16.81|16.61|16.83|16.63|16.81|16.61|3
1651834680000|2022-05-06 10:58:00|16.82|16.62|16.84|16.64|16.84|16.64|16.82|16.62|5
1651834700000|2022-05-06 10:58:20|16.83|16.63|16.83|16.63|16.83|16.63|16.82|16.62|3
1651834720000|2022-05-06 10:58:40|16.82|16.62|16.83|16.63|16.83|16.63|16.82|16.62|2
1651834730000|2022-05-06 10:58:50|16.84|16.64|16.84|16.64|16.84|16.64|16.84|16.64|1
1651834750000|2022-05-06 10:59:10|16.83|16.63|16.84|16.64|16.84|16.64|16.83|16.63|4
1651834760000|2022-05-06 10:59:20|16.83|16.63|16.83|16.63|16.84|16.64|16.83|16.63|3
1651834770000|2022-05-06 10:59:30|16.84|16.64|16.85|16.65|16.85|16.65|16.84|16.64|4
1651834780000|2022-05-06 10:59:40|16.86|16.66|16.87|16.67|16.87|16.67|16.86|16.66|4
1651834790000|2022-05-06 10:59:50|16.88|16.68|16.87|16.67|16.88|16.68|16.87|16.67|4
1651834800000|2022-05-06 11:00:00|16.86|16.66|16.85|16.65|16.87|16.67|16.85|16.65|12
1651834810000|2022-05-06 11:00:10|16.86|16.66|16.84|16.64|16.86|16.66|16.84|16.64|7
1651834830000|2022-05-06 11:00:30|16.85|16.65|16.84|16.64|16.85|16.65|16.83|16.63|10
1651834840000|2022-05-06 11:00:40|16.83|16.63|16.84|16.64|16.84|16.64|16.83|16.63|6
1651834850000|2022-05-06 11:00:50|16.83|16.63|16.82|16.62|16.83|16.63|16.81|16.61|6
1651834860000|2022-05-06 11:01:00|16.81|16.61|16.82|16.62|16.82|16.62|16.81|16.61|4
1651834870000|2022-05-06 11:01:10|16.83|16.63|16.83|16.63|16.83|16.63|16.82|16.62|5
1651834880000|2022-05-06 11:01:20|16.82|16.62|16.83|16.63|16.84|16.64|16.82|16.62|6
1651834890000|2022-05-06 11:01:30|16.82|16.62|16.82|16.62|16.82|16.62|16.82|16.62|1
1651834900000|2022-05-06 11:01:40|16.83|16.63|16.83|16.63|16.84|16.64|16.83|16.63|3
1651834910000|2022-05-06 11:01:50|16.82|16.62|16.83|16.63|16.83|16.63|16.82|16.62|2
1651834920000|2022-05-06 11:02:00|16.84|16.64|16.84|16.64|16.84|16.64|16.84|16.64|1
1651834930000|2022-05-06 11:02:10|16.85|16.65|16.86|16.66|16.86|16.66|16.84|16.64|6
1651834940000|2022-05-06 11:02:20|16.87|16.67|16.89|16.69|16.89|16.69|16.86|16.66|13
1651834950000|2022-05-06 11:02:30|16.9|16.7|16.9|16.7|16.9|16.7|16.89|16.69|7
1651834960000|2022-05-06 11:02:40|16.91|16.71|16.9|16.7|16.91|16.71|16.9|16.7|2
1651834970000|2022-05-06 11:02:50|16.89|16.69|16.89|16.69|16.89|16.69|16.89|16.69|1
1651834980000|2022-05-06 11:03:00|16.88|16.68|16.91|16.71|16.91|16.71|16.88|16.68|4
1651834990000|2022-05-06 11:03:10|16.9|16.7|16.92|16.72|16.92|16.72|16.9|16.7|11
1651835000000|2022-05-06 11:03:20|16.91|16.71|16.92|16.72|16.92|16.72|16.91|16.71|4
1651835010000|2022-05-06 11:03:30|16.93|16.73|16.92|16.72|16.93|16.73|16.92|16.72|2
1651835020000|2022-05-06 11:03:40|16.93|16.73|16.99|16.79|17|16.8|16.92|16.72|12
1651835030000|2022-05-06 11:03:50|17.01|16.81|16.99|16.79|17.05|16.85|16.98|16.78|16
1651835040000|2022-05-06 11:04:00|16.98|16.78|16.97|16.77|16.98|16.78|16.97|16.77|4
1651835050000|2022-05-06 11:04:10|16.98|16.78|16.98|16.78|16.98|16.78|16.97|16.77|5
1651835060000|2022-05-06 11:04:20|16.99|16.79|16.98|16.78|16.99|16.79|16.98|16.78|2
1651835070000|2022-05-06 11:04:30|16.97|16.77|16.96|16.76|16.97|16.77|16.96|16.76|2
1651835080000|2022-05-06 11:04:40|16.97|16.77|16.97|16.77|16.97|16.77|16.96|16.76|3
1651835100000|2022-05-06 11:05:00|16.96|16.76|16.97|16.77|16.97|16.77|16.96|16.76|4
1651835110000|2022-05-06 11:05:10|16.98|16.78|16.98|16.78|16.99|16.79|16.97|16.77|9
1651835120000|2022-05-06 11:05:20|16.97|16.77|16.97|16.77|16.97|16.77|16.97|16.77|1
1651835140000|2022-05-06 11:05:40|16.96|16.76|16.96|16.76|16.96|16.76|16.96|16.76|1
1651835160000|2022-05-06 11:06:00|16.95|16.75|16.95|16.75|16.96|16.76|16.95|16.75|3
1651835170000|2022-05-06 11:06:10|16.94|16.74|16.94|16.74|16.95|16.75|16.94|16.74|3
1651835180000|2022-05-06 11:06:20|16.95|16.75|16.95|16.75|16.95|16.75|16.94|16.74|5
1651835190000|2022-05-06 11:06:30|16.94|16.74|16.94|16.74|16.95|16.75|16.94|16.74|5
1651835210000|2022-05-06 11:06:50|16.93|16.73|16.93|16.73|16.93|16.73|16.93|16.73|1
1651835230000|2022-05-06 11:07:10|16.92|16.72|16.92|16.72|16.92|16.72|16.92|16.72|1
1651835240000|2022-05-06 11:07:20|16.93|16.73|16.93|16.73|16.93|16.73|16.92|16.72|3
1651835250000|2022-05-06 11:07:30|16.92|16.72|16.92|16.72|16.92|16.72|16.92|16.72|1
1651835270000|2022-05-06 11:07:50|16.93|16.73|16.93|16.73|16.93|16.73|16.92|16.72|5
1651835280000|2022-05-06 11:08:00|16.92|16.72|16.93|16.73|16.93|16.73|16.92|16.72|8
1651835290000|2022-05-06 11:08:10|16.92|16.72|16.93|16.73|16.93|16.73|16.92|16.72|2
1651835310000|2022-05-06 11:08:30|16.92|16.72|16.93|16.73|16.93|16.73|16.92|16.72|2
1651835320000|2022-05-06 11:08:40|16.92|16.72|16.92|16.72|16.93|16.73|16.92|16.72|3
1651835330000|2022-05-06 11:08:50|16.93|16.73|16.92|16.72|16.93|16.73|16.92|16.72|2
1651835340000|2022-05-06 11:09:00|16.91|16.71|16.91|16.71|16.92|16.72|16.91|16.71|3
1651835350000|2022-05-06 11:09:10|16.92|16.72|16.92|16.72|16.92|16.72|16.92|16.72|1
1651835360000|2022-05-06 11:09:20|16.91|16.71|16.9|16.7|16.91|16.71|16.9|16.7|6
1651835370000|2022-05-06 11:09:30|16.89|16.69|16.9|16.7|16.9|16.7|16.89|16.69|6
1651835380000|2022-05-06 11:09:40|16.89|16.69|16.9|16.7|16.9|16.7|16.89|16.69|2
1651835400000|2022-05-06 11:10:00|16.89|16.69|16.89|16.69|16.89|16.69|16.89|16.69|1
1651835420000|2022-05-06 11:10:20|16.88|16.68|16.87|16.67|16.88|16.68|16.87|16.67|2
1651835430000|2022-05-06 11:10:30|16.86|16.66|16.86|16.66|16.87|16.67|16.86|16.66|5
1651835450000|2022-05-06 11:10:50|16.85|16.65|16.85|16.65|16.86|16.66|16.85|16.65|3
1651835460000|2022-05-06 11:11:00|16.84|16.64|16.83|16.63|16.85|16.65|16.83|16.63|8
1651835470000|2022-05-06 11:11:10|16.84|16.64|16.84|16.64|16.84|16.64|16.83|16.63|3
1651835480000|2022-05-06 11:11:20|16.83|16.63|16.84|16.64|16.84|16.64|16.83|16.63|2
1651835490000|2022-05-06 11:11:30|16.83|16.63|16.83|16.63|16.84|16.64|16.83|16.63|3
1651835500000|2022-05-06 11:11:40|16.84|16.64|16.84|16.64|16.84|16.64|16.83|16.63|5
1651835510000|2022-05-06 11:11:50|16.83|16.63|16.84|16.64|16.84|16.64|16.83|16.63|2
1651835520000|2022-05-06 11:12:00|16.83|16.63|16.83|16.63|16.84|16.64|16.83|16.63|3
1651835530000|2022-05-06 11:12:10|16.82|16.62|16.83|16.63|16.83|16.63|16.82|16.62|2
1651835550000|2022-05-06 11:12:30|16.82|16.62|16.8|16.6|16.82|16.62|16.8|16.6|3
1651835560000|2022-05-06 11:12:40|16.79|16.59|16.78|16.58|16.8|16.6|16.78|16.58|4
1651835570000|2022-05-06 11:12:50|16.79|16.59|16.78|16.58|16.79|16.59|16.78|16.58|14
1651835580000|2022-05-06 11:13:00|16.79|16.59|16.79|16.59|16.79|16.59|16.79|16.59|1
1651835590000|2022-05-06 11:13:10|16.8|16.6|16.8|16.6|16.8|16.6|16.79|16.59|3
1651835600000|2022-05-06 11:13:20|16.81|16.61|16.8|16.6|16.81|16.61|16.8|16.6|2
1651835610000|2022-05-06 11:13:30|16.81|16.61|16.8|16.6|16.81|16.61|16.8|16.6|2
1651835620000|2022-05-06 11:13:40|16.81|16.61|16.8|16.6|16.81|16.61|16.8|16.6|2
1651835640000|2022-05-06 11:14:00|16.81|16.61|16.82|16.62|16.82|16.62|16.81|16.61|2
1651835650000|2022-05-06 11:14:10|16.81|16.61|16.82|16.62|16.83|16.63|16.81|16.61|4
1651835660000|2022-05-06 11:14:20|16.81|16.61|16.81|16.61|16.82|16.62|16.81|16.61|3
1651835670000|2022-05-06 11:14:30|16.8|16.6|16.8|16.6|16.81|16.61|16.8|16.6|3
1651835720000|2022-05-06 11:15:20|16.81|16.61|16.81|16.61|16.81|16.61|16.81|16.61|1
1651835780000|2022-05-06 11:16:20|16.82|16.62|16.82|16.62|16.82|16.62|16.82|16.62|1
1651835790000|2022-05-06 11:16:30|16.81|16.61|16.81|16.61|16.81|16.61|16.81|16.61|1
1651835820000|2022-05-06 11:17:00|16.82|16.62|16.82|16.62|16.82|16.62|16.82|16.62|1
1651835830000|2022-05-06 11:17:10|16.83|16.63|16.83|16.63|16.83|16.63|16.83|16.63|1
1651835840000|2022-05-06 11:17:20|16.82|16.62|16.82|16.62|16.82|16.62|16.82|16.62|1
1651835900000|2022-05-06 11:18:20|16.81|16.61|16.81|16.61|16.81|16.61|16.81|16.61|1
1651835930000|2022-05-06 11:18:50|16.82|16.62|16.82|16.62|16.82|16.62|16.81|16.61|5
1651836000000|2022-05-06 11:20:00|16.83|16.63|16.83|16.63|16.83|16.63|16.82|16.62|5
1651836020000|2022-05-06 11:20:20|16.82|16.62|16.82|16.62|16.82|16.62|16.82|16.62|1
1651836030000|2022-05-06 11:20:30|16.83|16.63|16.82|16.62|16.83|16.63|16.82|16.62|2
1651836040000|2022-05-06 11:20:40|16.81|16.61|16.81|16.61|16.82|16.62|16.81|16.61|3
1651836050000|2022-05-06 11:20:50|16.8|16.6|16.8|16.6|16.8|16.6|16.8|16.6|1
1651836060000|2022-05-06 11:21:00|16.81|16.61|16.81|16.61|16.81|16.61|16.81|16.61|1
1651836070000|2022-05-06 11:21:10|16.82|16.62|16.82|16.62|16.82|16.62|16.82|16.62|1
1651836080000|2022-05-06 11:21:20|16.83|16.63|16.83|16.63|16.83|16.63|16.82|16.62|3
1651836090000|2022-05-06 11:21:30|16.82|16.62|16.83|16.63|16.83|16.63|16.82|16.62|4
1651836100000|2022-05-06 11:21:40|16.84|16.64|16.84|16.64|16.84|16.64|16.83|16.63|3
1651836110000|2022-05-06 11:21:50|16.83|16.63|16.84|16.64|16.84|16.64|16.83|16.63|2
1651836120000|2022-05-06 11:22:00|16.83|16.63|16.84|16.64|16.84|16.64|16.83|16.63|2
1651836130000|2022-05-06 11:22:10|16.85|16.65|16.84|16.64|16.85|16.65|16.84|16.64|2
1651836160000|2022-05-06 11:22:40|16.83|16.63|16.83|16.63|16.83|16.63|16.83|16.63|1
1651836180000|2022-05-06 11:23:00|16.84|16.64|16.83|16.63|16.84|16.64|16.83|16.63|4
1651836190000|2022-05-06 11:23:10|16.82|16.62|16.83|16.63|16.83|16.63|16.82|16.62|6
1651836240000|2022-05-06 11:24:00|16.82|16.62|16.83|16.63|16.83|16.63|16.82|16.62|4
1651836250000|2022-05-06 11:24:10|16.82|16.62|16.82|16.62|16.83|16.63|16.82|16.62|3
1651836260000|2022-05-06 11:24:20|16.83|16.63|16.83|16.63|16.83|16.63|16.83|16.63|1
1651836270000|2022-05-06 11:24:30|16.84|16.64|16.84|16.64|16.84|16.64|16.84|16.64|1
1651836280000|2022-05-06 11:24:40|16.83|16.63|16.84|16.64|16.84|16.64|16.83|16.63|2
1651836290000|2022-05-06 11:24:50|16.83|16.63|16.84|16.64|16.84|16.64|16.83|16.63|2
1651836310000|2022-05-06 11:25:10|16.83|16.63|16.83|16.63|16.83|16.63|16.83|16.63|1
1651836320000|2022-05-06 11:25:20|16.82|16.62|16.82|16.62|16.83|16.63|16.82|16.62|3
1651836340000|2022-05-06 11:25:40|16.81|16.61|16.81|16.61|16.82|16.62|16.81|16.61|3
1651836350000|2022-05-06 11:25:50|16.8|16.6|16.8|16.6|16.81|16.61|16.8|16.6|7
1651836360000|2022-05-06 11:26:00|16.79|16.59|16.79|16.59|16.79|16.59|16.79|16.59|1
1651836380000|2022-05-06 11:26:20|16.78|16.58|16.78|16.58|16.78|16.58|16.78|16.58|1
1651836400000|2022-05-06 11:26:40|16.77|16.57|16.77|16.57|16.77|16.57|16.77|16.57|1
1651836410000|2022-05-06 11:26:50|16.76|16.56|16.76|16.56|16.76|16.56|16.76|16.56|1
1651836420000|2022-05-06 11:27:00|16.75|16.55|16.76|16.56|16.76|16.56|16.75|16.55|4
1651836430000|2022-05-06 11:27:10|16.75|16.55|16.76|16.56|16.76|16.56|16.75|16.55|4
1651836440000|2022-05-06 11:27:20|16.77|16.57|16.77|16.57|16.77|16.57|16.77|16.57|1
1651836450000|2022-05-06 11:27:30|16.76|16.56|16.76|16.56|16.77|16.57|16.76|16.56|3
1651836460000|2022-05-06 11:27:40|16.75|16.55|16.75|16.55|16.76|16.56|16.75|16.55|3
1651836470000|2022-05-06 11:27:50|16.74|16.54|16.75|16.55|16.75|16.55|16.74|16.54|6
1651836480000|2022-05-06 11:28:00|16.74|16.54|16.75|16.55|16.75|16.55|16.74|16.54|6
1651836490000|2022-05-06 11:28:10|16.74|16.54|16.74|16.54|16.75|16.55|16.74|16.54|11
1651836500000|2022-05-06 11:28:20|16.73|16.53|16.74|16.54|16.74|16.54|16.73|16.53|4
1651836510000|2022-05-06 11:28:30|16.73|16.53|16.76|16.56|16.76|16.56|16.73|16.53|4
1651836540000|2022-05-06 11:29:00|16.77|16.57|16.77|16.57|16.77|16.57|16.77|16.57|1
1651836560000|2022-05-06 11:29:20|16.76|16.56|16.77|16.57|16.77|16.57|16.76|16.56|6
1651836570000|2022-05-06 11:29:30|16.76|16.56|16.77|16.57|16.77|16.57|16.76|16.56|4
1651836590000|2022-05-06 11:29:50|16.78|16.58|16.78|16.58|16.78|16.58|16.78|16.58|1
1651836600000|2022-05-06 11:30:00|16.77|16.57|16.77|16.57|16.77|16.57|16.76|16.56|7
1651836610000|2022-05-06 11:30:10|16.78|16.58|16.78|16.58|16.79|16.59|16.78|16.58|3
1651836620000|2022-05-06 11:30:20|16.79|16.59|16.78|16.58|16.79|16.59|16.78|16.58|2
1651836650000|2022-05-06 11:30:50|16.77|16.57|16.78|16.58|16.78|16.58|16.77|16.57|6
1651836660000|2022-05-06 11:31:00|16.77|16.57|16.77|16.57|16.78|16.58|16.77|16.57|3
1651836690000|2022-05-06 11:31:30|16.76|16.56|16.76|16.56|16.77|16.57|16.76|16.56|3
1651836700000|2022-05-06 11:31:40|16.75|16.55|16.75|16.55|16.76|16.56|16.75|16.55|9
1651836710000|2022-05-06 11:31:50|16.76|16.56|16.74|16.54|16.76|16.56|16.74|16.54|9
1651836720000|2022-05-06 11:32:00|16.73|16.53|16.74|16.54|16.74|16.54|16.73|16.53|4
1651836730000|2022-05-06 11:32:10|16.73|16.53|16.75|16.55|16.75|16.55|16.73|16.53|9
1651836740000|2022-05-06 11:32:20|16.74|16.54|16.75|16.55|16.75|16.55|16.74|16.54|2
1651836760000|2022-05-06 11:32:40|16.76|16.56|16.76|16.56|16.76|16.56|16.75|16.55|9
1651836770000|2022-05-06 11:32:50|16.77|16.57|16.76|16.56|16.77|16.57|16.76|16.56|4
1651836780000|2022-05-06 11:33:00|16.77|16.57|16.77|16.57|16.77|16.57|16.76|16.56|5
1651836790000|2022-05-06 11:33:10|16.76|16.56|16.78|16.58|16.78|16.58|16.76|16.56|3
1651836810000|2022-05-06 11:33:30|16.77|16.57|16.78|16.58|16.78|16.58|16.77|16.57|4
1651836830000|2022-05-06 11:33:50|16.79|16.59|16.79|16.59|16.79|16.59|16.79|16.59|1
1651836840000|2022-05-06 11:34:00|16.78|16.58|16.8|16.6|16.8|16.6|16.78|16.58|3
1651836850000|2022-05-06 11:34:10|16.81|16.61|16.81|16.61|16.81|16.61|16.8|16.6|3
1651836870000|2022-05-06 11:34:30|16.82|16.62|16.82|16.62|16.82|16.62|16.82|16.62|1
1651836880000|2022-05-06 11:34:40|16.83|16.63|16.83|16.63|16.83|16.63|16.83|16.63|1
1651836890000|2022-05-06 11:34:50|16.82|16.62|16.85|16.65|16.85|16.65|16.82|16.62|4
1651836900000|2022-05-06 11:35:00|16.84|16.64|16.85|16.65|16.85|16.65|16.84|16.64|6
1651836910000|2022-05-06 11:35:10|16.86|16.66|16.85|16.65|16.86|16.66|16.85|16.65|2
1651836920000|2022-05-06 11:35:20|16.84|16.64|16.84|16.64|16.84|16.64|16.84|16.64|1
1651836940000|2022-05-06 11:35:40|16.85|16.65|16.85|16.65|16.85|16.65|16.85|16.65|1
1651836960000|2022-05-06 11:36:00|16.84|16.64|16.84|16.64|16.84|16.64|16.84|16.64|1
1651836970000|2022-05-06 11:36:10|16.85|16.65|16.84|16.64|16.85|16.65|16.84|16.64|2
1651836980000|2022-05-06 11:36:20|16.83|16.63|16.83|16.63|16.83|16.63|16.83|16.63|1
1651836990000|2022-05-06 11:36:30|16.84|16.64|16.84|16.64|16.84|16.64|16.83|16.63|3
1651837000000|2022-05-06 11:36:40|16.83|16.63|16.83|16.63|16.83|16.63|16.83|16.63|1
1651837010000|2022-05-06 11:36:50|16.84|16.64|16.84|16.64|16.84|16.64|16.84|16.64|1
1651837050000|2022-05-06 11:37:30|16.85|16.65|16.86|16.66|16.86|16.66|16.85|16.65|2
1651837060000|2022-05-06 11:37:40|16.87|16.67|16.87|16.67|16.87|16.67|16.87|16.67|1
1651837070000|2022-05-06 11:37:50|16.88|16.68|16.89|16.69|16.89|16.69|16.88|16.68|6
1651837080000|2022-05-06 11:38:00|16.9|16.7|16.9|16.7|16.9|16.7|16.9|16.7|1
1651837090000|2022-05-06 11:38:10|16.89|16.69|16.88|16.68|16.9|16.7|16.88|16.68|8
1651837120000|2022-05-06 11:38:40|16.89|16.69|16.89|16.69|16.89|16.69|16.88|16.68|5
1651837130000|2022-05-06 11:38:50|16.88|16.68|16.88|16.68|16.89|16.69|16.88|16.68|5
1651837140000|2022-05-06 11:39:00|16.89|16.69|16.89|16.69|16.89|16.69|16.89|16.69|1
1651837150000|2022-05-06 11:39:10|16.9|16.7|16.9|16.7|16.9|16.7|16.9|16.7|1
1651837160000|2022-05-06 11:39:20|16.89|16.69|16.88|16.68|16.89|16.69|16.88|16.68|2
1651837170000|2022-05-06 11:39:30|16.89|16.69|16.89|16.69|16.89|16.69|16.88|16.68|7
1651837190000|2022-05-06 11:39:50|16.88|16.68|16.89|16.69|16.89|16.69|16.88|16.68|4
1651837210000|2022-05-06 11:40:10|16.9|16.7|16.9|16.7|16.9|16.7|16.89|16.69|7
1651837220000|2022-05-06 11:40:20|16.89|16.69|16.89|16.69|16.89|16.69|16.89|16.69|1
1651837240000|2022-05-06 11:40:40|16.88|16.68|16.88|16.68|16.88|16.68|16.88|16.68|1
1651837250000|2022-05-06 11:40:50|16.87|16.67|16.87|16.67|16.87|16.67|16.87|16.67|1
1651837280000|2022-05-06 11:41:20|16.88|16.68|16.87|16.67|16.88|16.68|16.87|16.67|4
1651837290000|2022-05-06 11:41:30|16.86|16.66|16.86|16.66|16.87|16.67|16.86|16.66|3
1651837300000|2022-05-06 11:41:40|16.85|16.65|16.85|16.65|16.86|16.66|16.85|16.65|5
1651837330000|2022-05-06 11:42:10|16.84|16.64|16.84|16.64|16.84|16.64|16.84|16.64|1
1651837340000|2022-05-06 11:42:20|16.85|16.65|16.84|16.64|16.85|16.65|16.84|16.64|2
1651837360000|2022-05-06 11:42:40|16.83|16.63|16.83|16.63|16.83|16.63|16.83|16.63|1
1651837390000|2022-05-06 11:43:10|16.84|16.64|16.84|16.64|16.84|16.64|16.84|16.64|1
1651837410000|2022-05-06 11:43:30|16.85|16.65|16.85|16.65|16.85|16.65|16.85|16.65|1
1651837420000|2022-05-06 11:43:40|16.84|16.64|16.85|16.65|16.85|16.65|16.84|16.64|2
1651837440000|2022-05-06 11:44:00|16.84|16.64|16.84|16.64|16.85|16.65|16.84|16.64|3
1651837450000|2022-05-06 11:44:10|16.83|16.63|16.83|16.63|16.83|16.63|16.83|16.63|1
1651837470000|2022-05-06 11:44:30|16.84|16.64|16.84|16.64|16.84|16.64|16.84|16.64|1
1651837500000|2022-05-06 11:45:00|16.85|16.65|16.85|16.65|16.85|16.65|16.85|16.65|1
1651837510000|2022-05-06 11:45:10|16.84|16.64|16.85|16.65|16.85|16.65|16.84|16.64|2
1651837520000|2022-05-06 11:45:20|16.84|16.64|16.84|16.64|16.85|16.65|16.84|16.64|5
1651837530000|2022-05-06 11:45:30|16.85|16.65|16.85|16.65|16.85|16.65|16.85|16.65|1
1651837560000|2022-05-06 11:46:00|16.86|16.66|16.86|16.66|16.86|16.66|16.86|16.66|1
1651837570000|2022-05-06 11:46:10|16.85|16.65|16.85|16.65|16.85|16.65|16.85|16.65|1
1651837630000|2022-05-06 11:47:10|16.84|16.64|16.84|16.64|16.84|16.64|16.84|16.64|1
1651837640000|2022-05-06 11:47:20|16.83|16.63|16.84|16.64|16.84|16.64|16.83|16.63|2
1651837660000|2022-05-06 11:47:40|16.85|16.65|16.85|16.65|16.85|16.65|16.85|16.65|1
1651837720000|2022-05-06 11:48:40|16.86|16.66|16.86|16.66|16.86|16.66|16.86|16.66|1
1651837730000|2022-05-06 11:48:50|16.85|16.65|16.86|16.66|16.86|16.66|16.85|16.65|12
1651837740000|2022-05-06 11:49:00|16.85|16.65|16.85|16.65|16.86|16.66|16.85|16.65|11
1651837750000|2022-05-06 11:49:10|16.86|16.66|16.87|16.67|16.87|16.67|16.86|16.66|6
1651837760000|2022-05-06 11:49:20|16.86|16.66|16.86|16.66|16.86|16.66|16.86|16.66|1
1651837780000|2022-05-06 11:49:40|16.87|16.67|16.86|16.66|16.87|16.67|16.86|16.66|6
1651837800000|2022-05-06 11:50:00|16.87|16.67|16.86|16.66|16.87|16.67|16.86|16.66|2
1651837870000|2022-05-06 11:51:10|16.87|16.67|16.88|16.68|16.88|16.68|16.87|16.67|2
1651837880000|2022-05-06 11:51:20|16.87|16.67|16.88|16.68|16.88|16.68|16.87|16.67|2
1651837900000|2022-05-06 11:51:40|16.87|16.67|16.88|16.68|16.88|16.68|16.87|16.67|2
1651837910000|2022-05-06 11:51:50|16.87|16.67|16.88|16.68|16.88|16.68|16.87|16.67|4
1651837940000|2022-05-06 11:52:20|16.87|16.67|16.88|16.68|16.88|16.68|16.87|16.67|2
1651837960000|2022-05-06 11:52:40|16.89|16.69|16.89|16.69|16.89|16.69|16.89|16.69|1
1651837970000|2022-05-06 11:52:50|16.9|16.7|16.9|16.7|16.9|16.7|16.89|16.69|3
1651837980000|2022-05-06 11:53:00|16.89|16.69|16.89|16.69|16.9|16.7|16.89|16.69|3
1651837990000|2022-05-06 11:53:10|16.88|16.68|16.88|16.68|16.89|16.69|16.88|16.68|3
1651838000000|2022-05-06 11:53:20|16.89|16.69|16.88|16.68|16.89|16.69|16.88|16.68|2
1651838030000|2022-05-06 11:53:50|16.87|16.67|16.87|16.67|16.87|16.67|16.86|16.66|5
1651838040000|2022-05-06 11:54:00|16.86|16.66|16.86|16.66|16.86|16.66|16.86|16.66|1
1651838050000|2022-05-06 11:54:10|16.85|16.65|16.86|16.66|16.86|16.66|16.85|16.65|6
1651838060000|2022-05-06 11:54:20|16.85|16.65|16.85|16.65|16.86|16.66|16.85|16.65|7
1651838070000|2022-05-06 11:54:30|16.86|16.66|16.85|16.65|16.86|16.66|16.85|16.65|6
1651838090000|2022-05-06 11:54:50|16.84|16.64|16.84|16.64|16.84|16.64|16.84|16.64|1
1651838100000|2022-05-06 11:55:00|16.85|16.65|16.84|16.64|16.85|16.65|16.84|16.64|2
1651838110000|2022-05-06 11:55:10|16.85|16.65|16.86|16.66|16.86|16.66|16.85|16.65|4
1651838140000|2022-05-06 11:55:40|16.85|16.65|16.86|16.66|16.86|16.66|16.85|16.65|2
1651838160000|2022-05-06 11:56:00|16.87|16.67|16.88|16.68|16.88|16.68|16.86|16.66|8
1651838170000|2022-05-06 11:56:10|16.89|16.69|16.89|16.69|16.89|16.69|16.89|16.69|1
1651838180000|2022-05-06 11:56:20|16.88|16.68|16.88|16.68|16.88|16.68|16.88|16.68|1
1651838210000|2022-05-06 11:56:50|16.87|16.67|16.87|16.67|16.88|16.68|16.87|16.67|3
1651838250000|2022-05-06 11:57:30|16.88|16.68|16.88|16.68|16.88|16.68|16.87|16.67|3
1651838260000|2022-05-06 11:57:40|16.87|16.67|16.87|16.67|16.87|16.67|16.86|16.66|5
1651838270000|2022-05-06 11:57:50|16.86|16.66|16.87|16.67|16.87|16.67|16.86|16.66|2
1651838300000|2022-05-06 11:58:20|16.86|16.66|16.87|16.67|16.87|16.67|16.86|16.66|4
1651838310000|2022-05-06 11:58:30|16.86|16.66|16.87|16.67|16.87|16.67|16.86|16.66|8
1651838320000|2022-05-06 11:58:40|16.86|16.66|16.86|16.66|16.87|16.67|16.86|16.66|3
1651838330000|2022-05-06 11:58:50|16.87|16.67|16.87|16.67|16.87|16.67|16.87|16.67|1
1651838340000|2022-05-06 11:59:00|16.88|16.68|16.87|16.67|16.88|16.68|16.87|16.67|6
1651838390000|2022-05-06 11:59:50|16.86|16.66|16.87|16.67|16.87|16.67|16.86|16.66|2
1651838420000|2022-05-06 12:00:20|16.88|16.68|16.88|16.68|16.88|16.68|16.88|16.68|1
1651838430000|2022-05-06 12:00:30|16.89|16.69|16.89|16.69|16.89|16.69|16.88|16.68|3
1651838440000|2022-05-06 12:00:40|16.9|16.7|16.91|16.71|16.91|16.71|16.9|16.7|2
1651838450000|2022-05-06 12:00:50|16.9|16.7|16.9|16.7|16.9|16.7|16.9|16.7|1
1651838460000|2022-05-06 12:01:00|16.91|16.71|16.92|16.72|16.92|16.72|16.91|16.71|10
1651838470000|2022-05-06 12:01:10|16.93|16.73|16.93|16.73|16.93|16.73|16.93|16.73|1
1651838490000|2022-05-06 12:01:30|16.94|16.74|16.94|16.74|16.94|16.74|16.94|16.74|1
1651838520000|2022-05-06 12:02:00|16.95|16.75|16.95|16.75|16.95|16.75|16.94|16.74|5
1651838530000|2022-05-06 12:02:10|16.96|16.76|16.98|16.78|16.98|16.78|16.96|16.76|7
1651838540000|2022-05-06 12:02:20|16.97|16.77|16.97|16.77|16.98|16.78|16.97|16.77|3
1651838550000|2022-05-06 12:02:30|16.98|16.78|16.98|16.78|16.98|16.78|16.98|16.78|1
1651838570000|2022-05-06 12:02:50|16.99|16.79|16.98|16.78|16.99|16.79|16.98|16.78|2
1651838580000|2022-05-06 12:03:00|16.99|16.79|16.97|16.77|16.99|16.79|16.97|16.77|5
1651838590000|2022-05-06 12:03:10|16.98|16.78|16.99|16.79|16.99|16.79|16.98|16.78|2
1651838600000|2022-05-06 12:03:20|16.98|16.78|16.98|16.78|16.99|16.79|16.98|16.78|3
1651838620000|2022-05-06 12:03:40|16.97|16.77|16.98|16.78|16.98|16.78|16.97|16.77|4
1651838630000|2022-05-06 12:03:50|16.97|16.77|16.97|16.77|16.98|16.78|16.97|16.77|5
1651838640000|2022-05-06 12:04:00|16.98|16.78|16.97|16.77|16.98|16.78|16.97|16.77|2
1651838650000|2022-05-06 12:04:10|16.98|16.78|16.98|16.78|16.98|16.78|16.97|16.77|3
1651838660000|2022-05-06 12:04:20|16.99|16.79|16.98|16.78|16.99|16.79|16.98|16.78|2
1651838670000|2022-05-06 12:04:30|16.97|16.77|16.97|16.77|16.98|16.78|16.97|16.77|3
1651838680000|2022-05-06 12:04:40|16.96|16.76|16.96|16.76|16.97|16.77|16.96|16.76|9
1651838690000|2022-05-06 12:04:50|16.97|16.77|16.96|16.76|16.97|16.77|16.96|16.76|6
1651838700000|2022-05-06 12:05:00|16.97|16.77|16.97|16.77|16.97|16.77|16.96|16.76|5
1651838710000|2022-05-06 12:05:10|16.96|16.76|16.96|16.76|16.96|16.76|16.96|16.76|1
1651838720000|2022-05-06 12:05:20|16.95|16.75|16.94|16.74|16.96|16.76|16.94|16.74|4
1651838730000|2022-05-06 12:05:30|16.95|16.75|16.93|16.73|16.95|16.75|16.93|16.73|5
1651838740000|2022-05-06 12:05:40|16.92|16.72|16.92|16.72|16.92|16.72|16.92|16.72|1
1651838760000|2022-05-06 12:06:00|16.91|16.71|16.91|16.71|16.92|16.72|16.91|16.71|7
1651838780000|2022-05-06 12:06:20|16.9|16.7|16.91|16.71|16.91|16.71|16.9|16.7|6
1651838790000|2022-05-06 12:06:30|16.92|16.72|16.92|16.72|16.92|16.72|16.92|16.72|1
1651838800000|2022-05-06 12:06:40|16.91|16.71|16.91|16.71|16.91|16.71|16.91|16.71|1
1651838810000|2022-05-06 12:06:50|16.9|16.7|16.9|16.7|16.91|16.71|16.9|16.7|3
1651838820000|2022-05-06 12:07:00|16.91|16.71|16.91|16.71|16.91|16.71|16.91|16.71|1
1651838860000|2022-05-06 12:07:40|16.9|16.7|16.91|16.71|16.91|16.71|16.9|16.7|4
1651838900000|2022-05-06 12:08:20|16.9|16.7|16.9|16.7|16.9|16.7|16.9|16.7|1
1651838920000|2022-05-06 12:08:40|16.91|16.71|16.91|16.71|16.91|16.71|16.91|16.71|1
1651838940000|2022-05-06 12:09:00|16.9|16.7|16.9|16.7|16.91|16.71|16.9|16.7|5
1651838950000|2022-05-06 12:09:10|16.91|16.71|16.91|16.71|16.91|16.71|16.91|16.71|1
1651838970000|2022-05-06 12:09:30|16.9|16.7|16.91|16.71|16.91|16.71|16.9|16.7|2
1651838980000|2022-05-06 12:09:40|16.9|16.7|16.9|16.7|16.9|16.7|16.9|16.7|1
1651839050000|2022-05-06 12:10:50|16.89|16.69|16.89|16.69|16.89|16.69|16.89|16.69|1
1651839060000|2022-05-06 12:11:00|16.9|16.7|16.9|16.7|16.9|16.7|16.9|16.7|1
1651839070000|2022-05-06 12:11:10|16.91|16.71|16.91|16.71|16.91|16.71|16.91|16.71|1
1651839090000|2022-05-06 12:11:30|16.9|16.7|16.9|16.7|16.91|16.71|16.9|16.7|3
1651839110000|2022-05-06 12:11:50|16.91|16.71|16.9|16.7|16.91|16.71|16.9|16.7|6
1651839120000|2022-05-06 12:12:00|16.91|16.71|16.9|16.7|16.91|16.71|16.9|16.7|4
1651839150000|2022-05-06 12:12:30|16.89|16.69|16.89|16.69|16.89|16.69|16.89|16.69|1
1651839160000|2022-05-06 12:12:40|16.88|16.68|16.88|16.68|16.88|16.68|16.88|16.68|1
1651839170000|2022-05-06 12:12:50|16.89|16.69|16.88|16.68|16.89|16.69|16.88|16.68|2
1651839210000|2022-05-06 12:13:30|16.87|16.67|16.86|16.66|16.88|16.68|16.86|16.66|6
1651839220000|2022-05-06 12:13:40|16.87|16.67|16.87|16.67|16.88|16.68|16.86|16.66|9
1651839230000|2022-05-06 12:13:50|16.88|16.68|16.86|16.66|16.88|16.68|16.86|16.66|3
1651839240000|2022-05-06 12:14:00|16.87|16.67|16.87|16.67|16.87|16.67|16.87|16.67|1
1651839260000|2022-05-06 12:14:20|16.86|16.66|16.85|16.65|16.86|16.66|16.85|16.65|2
1651839270000|2022-05-06 12:14:30|16.84|16.64|16.84|16.64|16.85|16.65|16.84|16.64|3
1651839280000|2022-05-06 12:14:40|16.85|16.65|16.84|16.64|16.85|16.65|16.84|16.64|2
1651839300000|2022-05-06 12:15:00|16.85|16.65|16.85|16.65|16.85|16.65|16.84|16.64|3
1651839350000|2022-05-06 12:15:50|16.84|16.64|16.83|16.63|16.85|16.65|16.83|16.63|6
1651839360000|2022-05-06 12:16:00|16.84|16.64|16.84|16.64|16.84|16.64|16.83|16.63|3
1651839370000|2022-05-06 12:16:10|16.83|16.63|16.83|16.63|16.83|16.63|16.83|16.63|1
1651839380000|2022-05-06 12:16:20|16.84|16.64|16.84|16.64|16.84|16.64|16.84|16.64|1
1651839390000|2022-05-06 12:16:30|16.85|16.65|16.85|16.65|16.85|16.65|16.84|16.64|5
1651839400000|2022-05-06 12:16:40|16.84|16.64|16.83|16.63|16.84|16.64|16.83|16.63|2
1651839410000|2022-05-06 12:16:50|16.84|16.64|16.84|16.64|16.84|16.64|16.84|16.64|1
1651839420000|2022-05-06 12:17:00|16.83|16.63|16.83|16.63|16.84|16.64|16.83|16.63|5
1651839430000|2022-05-06 12:17:10|16.82|16.62|16.82|16.62|16.83|16.63|16.82|16.62|3
1651839440000|2022-05-06 12:17:20|16.83|16.63|16.82|16.62|16.83|16.63|16.82|16.62|8
1651839480000|2022-05-06 12:18:00|16.81|16.61|16.82|16.62|16.82|16.62|16.81|16.61|4
1651839490000|2022-05-06 12:18:10|16.83|16.63|16.83|16.63|16.83|16.63|16.83|16.63|1
1651839510000|2022-05-06 12:18:30|16.82|16.62|16.82|16.62|16.82|16.62|16.82|16.62|1
1651839520000|2022-05-06 12:18:40|16.83|16.63|16.83|16.63|16.83|16.63|16.83|16.63|1
1651839530000|2022-05-06 12:18:50|16.82|16.62|16.82|16.62|16.83|16.63|16.82|16.62|5
1651839540000|2022-05-06 12:19:00|16.83|16.63|16.82|16.62|16.83|16.63|16.82|16.62|4
1651839550000|2022-05-06 12:19:10|16.83|16.63|16.84|16.64|16.84|16.64|16.82|16.62|4
1651839560000|2022-05-06 12:19:20|16.83|16.63|16.83|16.63|16.83|16.63|16.83|16.63|1
1651839590000|2022-05-06 12:19:50|16.82|16.62|16.83|16.63|16.83|16.63|16.82|16.62|10
1651839600000|2022-05-06 12:20:00|16.82|16.62|16.83|16.63|16.83|16.63|16.82|16.62|4
1651839620000|2022-05-06 12:20:20|16.84|16.64|16.84|16.64|16.84|16.64|16.84|16.64|1
1651839640000|2022-05-06 12:20:40|16.83|16.63|16.84|16.64|16.84|16.64|16.83|16.63|2
1651839650000|2022-05-06 12:20:50|16.83|16.63|16.83|16.63|16.84|16.64|16.83|16.63|11
1651839660000|2022-05-06 12:21:00|16.84|16.64|16.84|16.64|16.84|16.64|16.84|16.64|1
1651839680000|2022-05-06 12:21:20|16.85|16.65|16.85|16.65|16.85|16.65|16.84|16.64|3
1651839690000|2022-05-06 12:21:30|16.86|16.66|16.86|16.66|16.86|16.66|16.85|16.65|5
1651839700000|2022-05-06 12:21:40|16.87|16.67|16.87|16.67|16.87|16.67|16.86|16.66|5
1651839720000|2022-05-06 12:22:00|16.88|16.68|16.88|16.68|16.88|16.68|16.88|16.68|1
1651839730000|2022-05-06 12:22:10|16.87|16.67|16.92|16.72|16.92|16.72|16.87|16.67|6
1651839740000|2022-05-06 12:22:20|16.91|16.71|16.91|16.71|16.91|16.71|16.91|16.71|1
1651839750000|2022-05-06 12:22:30|16.92|16.72|16.92|16.72|16.92|16.72|16.92|16.72|1
1651839760000|2022-05-06 12:22:40|16.91|16.71|16.91|16.71|16.92|16.72|16.91|16.71|3
1651839770000|2022-05-06 12:22:50|16.9|16.7|16.9|16.7|16.9|16.7|16.9|16.7|1
1651839780000|2022-05-06 12:23:00|16.91|16.71|16.91|16.71|16.91|16.71|16.91|16.71|1
1651839790000|2022-05-06 12:23:10|16.92|16.72|16.92|16.72|16.92|16.72|16.91|16.71|3
1651839800000|2022-05-06 12:23:20|16.91|16.71|16.9|16.7|16.91|16.71|16.9|16.7|4
1651839810000|2022-05-06 12:23:30|16.91|16.71|16.91|16.71|16.91|16.71|16.91|16.71|1
1651839820000|2022-05-06 12:23:40|16.92|16.72|16.92|16.72|16.92|16.72|16.91|16.71|3
1651839830000|2022-05-06 12:23:50|16.91|16.71|16.91|16.71|16.91|16.71|16.91|16.71|1
1651839870000|2022-05-06 12:24:30|16.92|16.72|16.92|16.72|16.92|16.72|16.91|16.71|3
1651839910000|2022-05-06 12:25:10|16.93|16.73|16.94|16.74|16.95|16.75|16.92|16.72|10
1651839920000|2022-05-06 12:25:20|16.95|16.75|16.95|16.75|16.95|16.75|16.95|16.75|1
1651839930000|2022-05-06 12:25:30|16.94|16.74|16.93|16.73|16.94|16.74|16.93|16.73|2
1651839950000|2022-05-06 12:25:50|16.92|16.72|16.93|16.73|16.93|16.73|16.92|16.72|4
1651839960000|2022-05-06 12:26:00|16.92|16.72|16.92|16.72|16.92|16.72|16.92|16.72|1
1651839980000|2022-05-06 12:26:20|16.91|16.71|16.91|16.71|16.91|16.71|16.91|16.71|1
1651840000000|2022-05-06 12:26:40|16.9|16.7|16.91|16.71|16.91|16.71|16.9|16.7|4
1651840010000|2022-05-06 12:26:50|16.9|16.7|16.9|16.7|16.91|16.71|16.9|16.7|5
1651840020000|2022-05-06 12:27:00|16.89|16.69|16.89|16.69|16.9|16.7|16.89|16.69|3
1651840030000|2022-05-06 12:27:10|16.9|16.7|16.9|16.7|16.9|16.7|16.9|16.7|1
1651840050000|2022-05-06 12:27:30|16.91|16.71|16.91|16.71|16.91|16.71|16.9|16.7|5
1651840060000|2022-05-06 12:27:40|16.9|16.7|16.92|16.72|16.92|16.72|16.9|16.7|3
1651840090000|2022-05-06 12:28:10|16.93|16.73|16.93|16.73|16.93|16.73|16.93|16.73|1
1651840100000|2022-05-06 12:28:20|16.94|16.74|16.96|16.76|16.97|16.77|16.94|16.74|7
1651840110000|2022-05-06 12:28:30|16.97|16.77|16.99|16.79|16.99|16.79|16.97|16.77|5
1651840120000|2022-05-06 12:28:40|16.98|16.78|16.98|16.78|16.98|16.78|16.97|16.77|3
1651840130000|2022-05-06 12:28:50|16.97|16.77|16.98|16.78|16.98|16.78|16.97|16.77|8
1651840140000|2022-05-06 12:29:00|16.97|16.77|16.97|16.77|16.98|16.78|16.97|16.77|9
1651840150000|2022-05-06 12:29:10|16.98|16.78|16.97|16.77|16.98|16.78|16.97|16.77|6
1651840160000|2022-05-06 12:29:20|16.96|16.76|16.96|16.76|16.97|16.77|16.96|16.76|3
1651840170000|2022-05-06 12:29:30|16.95|16.75|16.96|16.76|16.96|16.76|16.95|16.75|2
1651840180000|2022-05-06 12:29:40|16.95|16.75|16.95|16.75|16.95|16.75|16.95|16.75|1
1651840190000|2022-05-06 12:29:50|16.96|16.76|16.96|16.76|16.96|16.76|16.95|16.75|3
1651840200000|2022-05-06 12:30:00|16.97|16.77|16.98|16.78|16.98|16.78|16.96|16.76|4
1651840210000|2022-05-06 12:30:10|16.99|16.79|17.01|16.81|17.01|16.81|16.98|16.78|5
1651840220000|2022-05-06 12:30:20|17|16.8|17.01|16.81|17.01|16.81|16.99|16.79|4
1651840230000|2022-05-06 12:30:30|17.02|16.82|17.03|16.83|17.03|16.83|17.02|16.82|4
1651840240000|2022-05-06 12:30:40|17.02|16.82|17.04|16.84|17.04|16.84|17.02|16.82|7
1651840250000|2022-05-06 12:30:50|17.03|16.83|17.03|16.83|17.04|16.84|17.03|16.83|5
1651840260000|2022-05-06 12:31:00|17.02|16.82|17.03|16.83|17.03|16.83|17.02|16.82|10
1651840270000|2022-05-06 12:31:10|17.02|16.82|17.04|16.84|17.04|16.84|17.02|16.82|7
1651840280000|2022-05-06 12:31:20|17.03|16.83|17.04|16.84|17.04|16.84|17.03|16.83|4
1651840290000|2022-05-06 12:31:30|17.03|16.83|17.03|16.83|17.03|16.83|17.02|16.82|3
1651840300000|2022-05-06 12:31:40|17.02|16.82|17|16.8|17.02|16.82|17|16.8|3
1651840310000|2022-05-06 12:31:50|16.99|16.79|17|16.8|17|16.8|16.98|16.78|6
1651840320000|2022-05-06 12:32:00|17.01|16.81|17|16.8|17.01|16.81|17|16.8|6
1651840330000|2022-05-06 12:32:10|16.99|16.79|17.02|16.82|17.02|16.82|16.99|16.79|6
1651840340000|2022-05-06 12:32:20|17.01|16.81|17.03|16.83|17.03|16.83|17.01|16.81|9
1651840350000|2022-05-06 12:32:30|17.04|16.84|17.03|16.83|17.04|16.84|17.03|16.83|4
1651840360000|2022-05-06 12:32:40|17.04|16.84|17.05|16.85|17.05|16.85|17.04|16.84|4
1651840370000|2022-05-06 12:32:50|17.04|16.84|17.08|16.88|17.09|16.89|17.04|16.84|9
1651840380000|2022-05-06 12:33:00|17.07|16.87|17.07|16.87|17.08|16.88|17.07|16.87|3
1651840390000|2022-05-06 12:33:10|17.06|16.86|17.06|16.86|17.06|16.86|17.06|16.86|1
1651840400000|2022-05-06 12:33:20|17.07|16.87|17.08|16.88|17.08|16.88|17.06|16.86|4
1651840410000|2022-05-06 12:33:30|17.07|16.87|17.07|16.87|17.07|16.87|17.07|16.87|1
1651840420000|2022-05-06 12:33:40|17.06|16.86|17.06|16.86|17.06|16.86|17.06|16.86|1
1651840430000|2022-05-06 12:33:50|17.05|16.85|17.06|16.86|17.06|16.86|17.05|16.85|2
1651840460000|2022-05-06 12:34:20|17.07|16.87|17.07|16.87|17.07|16.87|17.07|16.87|1
1651840480000|2022-05-06 12:34:40|17.06|16.86|17.06|16.86|17.07|16.87|17.06|16.86|3
1651840510000|2022-05-06 12:35:10|17.05|16.85|17.06|16.86|17.06|16.86|17.05|16.85|6
1651840520000|2022-05-06 12:35:20|17.05|16.85|17.05|16.85|17.05|16.85|17.04|16.84|5
1651840530000|2022-05-06 12:35:30|17.06|16.86|17.05|16.85|17.06|16.86|17.05|16.85|2
1651840540000|2022-05-06 12:35:40|17.06|16.86|17.05|16.85|17.06|16.86|17.05|16.85|2
1651840550000|2022-05-06 12:35:50|17.06|16.86|17.06|16.86|17.07|16.87|17.06|16.86|3
1651840560000|2022-05-06 12:36:00|17.07|16.87|17.07|16.87|17.07|16.87|17.07|16.87|1
1651840570000|2022-05-06 12:36:10|17.08|16.88|17.08|16.88|17.08|16.88|17.08|16.88|1
1651840580000|2022-05-06 12:36:20|17.07|16.87|17.08|16.88|17.08|16.88|17.07|16.87|4
1651840590000|2022-05-06 12:36:30|17.09|16.89|17.09|16.89|17.09|16.89|17.09|16.89|1
1651840600000|2022-05-06 12:36:40|17.08|16.88|17.09|16.89|17.09|16.89|17.08|16.88|6
1651840610000|2022-05-06 12:36:50|17.08|16.88|17.09|16.89|17.09|16.89|17.08|16.88|2
1651840620000|2022-05-06 12:37:00|17.08|16.88|17.08|16.88|17.08|16.88|17.08|16.88|1
1651840630000|2022-05-06 12:37:10|17.07|16.87|17.07|16.87|17.08|16.88|17.07|16.87|7
1651840640000|2022-05-06 12:37:20|17.06|16.86|17.06|16.86|17.06|16.86|17.06|16.86|1
1651840650000|2022-05-06 12:37:30|17.07|16.87|17.06|16.86|17.07|16.87|17.06|16.86|6
1651840660000|2022-05-06 12:37:40|17.07|16.87|17.06|16.86|17.07|16.87|17.06|16.86|6
1651840670000|2022-05-06 12:37:50|17.07|16.87|17.06|16.86|17.07|16.87|17.06|16.86|6
1651840680000|2022-05-06 12:38:00|17.07|16.87|17.07|16.87|17.07|16.87|17.06|16.86|3
1651840690000|2022-05-06 12:38:10|17.06|16.86|17.06|16.86|17.06|16.86|17.06|16.86|1
1651840700000|2022-05-06 12:38:20|17.05|16.85|17.05|16.85|17.06|16.86|17.05|16.85|7
1651840710000|2022-05-06 12:38:30|17.06|16.86|17.05|16.85|17.06|16.86|17.05|16.85|4
1651840720000|2022-05-06 12:38:40|17.06|16.86|17.06|16.86|17.06|16.86|17.05|16.85|5
1651840730000|2022-05-06 12:38:50|17.05|16.85|17.05|16.85|17.06|16.86|17.05|16.85|9
1651840750000|2022-05-06 12:39:10|17.04|16.84|17.05|16.85|17.05|16.85|17.04|16.84|4
1651840770000|2022-05-06 12:39:30|17.04|16.84|17.05|16.85|17.05|16.85|17.04|16.84|2
1651840780000|2022-05-06 12:39:40|17.04|16.84|17.03|16.83|17.04|16.84|17.02|16.82|6
1651840790000|2022-05-06 12:39:50|17.02|16.82|17.02|16.82|17.03|16.83|17.02|16.82|5
1651840800000|2022-05-06 12:40:00|17.01|16.81|17.01|16.81|17.02|16.82|17.01|16.81|3
1651840820000|2022-05-06 12:40:20|17|16.8|16.99|16.79|17|16.8|16.99|16.79|4
1651840830000|2022-05-06 12:40:30|16.98|16.78|16.99|16.79|17|16.8|16.98|16.78|14
1651840840000|2022-05-06 12:40:40|16.98|16.78|16.98|16.78|16.99|16.79|16.98|16.78|3
1651840850000|2022-05-06 12:40:50|16.97|16.77|16.98|16.78|16.98|16.78|16.97|16.77|4
1651840860000|2022-05-06 12:41:00|16.97|16.77|16.97|16.77|16.97|16.77|16.97|16.77|1
1651840870000|2022-05-06 12:41:10|16.96|16.76|16.96|16.76|16.97|16.77|16.96|16.76|3
1651840880000|2022-05-06 12:41:20|16.95|16.75|16.96|16.76|16.97|16.77|16.95|16.75|6
1651840890000|2022-05-06 12:41:30|16.95|16.75|16.96|16.76|16.96|16.76|16.95|16.75|4
1651840900000|2022-05-06 12:41:40|16.97|16.77|16.97|16.77|16.97|16.77|16.97|16.77|1
1651840910000|2022-05-06 12:41:50|16.96|16.76|16.97|16.77|16.97|16.77|16.96|16.76|2
1651840920000|2022-05-06 12:42:00|16.96|16.76|16.95|16.75|16.96|16.76|16.95|16.75|4
1651840930000|2022-05-06 12:42:10|16.96|16.76|16.97|16.77|16.97|16.77|16.95|16.75|4
1651840940000|2022-05-06 12:42:20|16.98|16.78|16.98|16.78|16.98|16.78|16.97|16.77|3
1651840950000|2022-05-06 12:42:30|16.97|16.77|16.98|16.78|16.98|16.78|16.97|16.77|2
1651840970000|2022-05-06 12:42:50|16.99|16.79|16.99|16.79|16.99|16.79|16.98|16.78|3
1651840980000|2022-05-06 12:43:00|16.98|16.78|16.98|16.78|16.99|16.79|16.98|16.78|5
1651840990000|2022-05-06 12:43:10|16.97|16.77|16.97|16.77|16.97|16.77|16.97|16.77|1
1651841010000|2022-05-06 12:43:30|16.98|16.78|16.98|16.78|16.98|16.78|16.97|16.77|5
1651841020000|2022-05-06 12:43:40|16.97|16.77|16.98|16.78|16.98|16.78|16.97|16.77|2
1651841030000|2022-05-06 12:43:50|16.97|16.77|16.98|16.78|16.98|16.78|16.97|16.77|6
1651841040000|2022-05-06 12:44:00|16.97|16.77|16.97|16.77|16.98|16.78|16.96|16.76|9
1651841050000|2022-05-06 12:44:10|16.96|16.76|16.96|16.76|16.97|16.77|16.95|16.75|7
1651841060000|2022-05-06 12:44:20|16.95|16.75|16.96|16.76|16.96|16.76|16.95|16.75|2
1651841070000|2022-05-06 12:44:30|16.95|16.75|16.95|16.75|16.96|16.76|16.95|16.75|5
1651841100000|2022-05-06 12:45:00|16.96|16.76|16.95|16.75|16.96|16.76|16.95|16.75|2
1651841110000|2022-05-06 12:45:10|16.96|16.76|16.96|16.76|16.96|16.76|16.96|16.76|1
1651841120000|2022-05-06 12:45:20|16.95|16.75|16.95|16.75|16.96|16.76|16.95|16.75|3
1651841140000|2022-05-06 12:45:40|16.96|16.76|16.96|16.76|16.96|16.76|16.96|16.76|1
1651841160000|2022-05-06 12:46:00|16.95|16.75|16.94|16.74|16.95|16.75|16.94|16.74|6
1651841170000|2022-05-06 12:46:10|16.93|16.73|16.92|16.72|16.94|16.74|16.92|16.72|4
1651841190000|2022-05-06 12:46:30|16.91|16.71|16.91|16.71|16.91|16.71|16.91|16.71|1
1651841220000|2022-05-06 12:47:00|16.9|16.7|16.91|16.71|16.91|16.71|16.9|16.7|2
1651841230000|2022-05-06 12:47:10|16.92|16.72|16.91|16.71|16.92|16.72|16.91|16.71|2
1651841240000|2022-05-06 12:47:20|16.92|16.72|16.92|16.72|16.92|16.72|16.91|16.71|7
1651841270000|2022-05-06 12:47:50|16.91|16.71|16.91|16.71|16.92|16.72|16.91|16.71|7
1651841280000|2022-05-06 12:48:00|16.92|16.72|16.92|16.72|16.92|16.72|16.91|16.71|7
1651841290000|2022-05-06 12:48:10|16.93|16.73|16.93|16.73|16.93|16.73|16.93|16.73|1
1651841300000|2022-05-06 12:48:20|16.92|16.72|16.92|16.72|16.92|16.72|16.91|16.71|3
1651841310000|2022-05-06 12:48:30|16.93|16.73|16.92|16.72|16.93|16.73|16.92|16.72|2
1651841320000|2022-05-06 12:48:40|16.91|16.71|16.92|16.72|16.92|16.72|16.91|16.71|2
1651841340000|2022-05-06 12:49:00|16.91|16.71|16.92|16.72|16.92|16.72|16.91|16.71|2
1651841350000|2022-05-06 12:49:10|16.91|16.71|16.92|16.72|16.92|16.72|16.9|16.7|4
1651841360000|2022-05-06 12:49:20|16.91|16.71|16.91|16.71|16.91|16.71|16.9|16.7|5
1651841370000|2022-05-06 12:49:30|16.9|16.7|16.89|16.69|16.9|16.7|16.89|16.69|4
1651841380000|2022-05-06 12:49:40|16.9|16.7|16.89|16.69|16.9|16.7|16.89|16.69|6
1651841390000|2022-05-06 12:49:50|16.9|16.7|16.89|16.69|16.9|16.7|16.89|16.69|6
1651841400000|2022-05-06 12:50:00|16.9|16.7|16.9|16.7|16.9|16.7|16.89|16.69|11
1651841410000|2022-05-06 12:50:10|16.89|16.69|16.9|16.7|16.9|16.7|16.89|16.69|4
1651841430000|2022-05-06 12:50:30|16.91|16.71|16.9|16.7|16.91|16.71|16.9|16.7|2
1651841450000|2022-05-06 12:50:50|16.89|16.69|16.89|16.69|16.9|16.7|16.89|16.69|7
1651841460000|2022-05-06 12:51:00|16.9|16.7|16.91|16.71|16.91|16.71|16.9|16.7|2
1651841470000|2022-05-06 12:51:10|16.92|16.72|16.92|16.72|16.92|16.72|16.92|16.72|1
1651841480000|2022-05-06 12:51:20|16.93|16.73|16.93|16.73|16.93|16.73|16.92|16.72|3
1651841520000|2022-05-06 12:52:00|16.94|16.74|16.93|16.73|16.94|16.74|16.93|16.73|2
1651841530000|2022-05-06 12:52:10|16.92|16.72|16.92|16.72|16.92|16.72|16.92|16.72|1
1651841540000|2022-05-06 12:52:20|16.93|16.73|16.93|16.73|16.93|16.73|16.92|16.72|7
1651841560000|2022-05-06 12:52:40|16.92|16.72|16.92|16.72|16.92|16.72|16.92|16.72|1
1651841610000|2022-05-06 12:53:30|16.91|16.71|16.91|16.71|16.92|16.72|16.91|16.71|11
1651841620000|2022-05-06 12:53:40|16.9|16.7|16.9|16.7|16.91|16.71|16.89|16.69|9
1651841630000|2022-05-06 12:53:50|16.89|16.69|16.9|16.7|16.9|16.7|16.89|16.69|4
1651841640000|2022-05-06 12:54:00|16.89|16.69|16.89|16.69|16.9|16.7|16.88|16.68|11
1651841660000|2022-05-06 12:54:20|16.88|16.68|16.88|16.68|16.88|16.68|16.87|16.67|3
1651841690000|2022-05-06 12:54:50|16.89|16.69|16.89|16.69|16.89|16.69|16.88|16.68|3
1651841700000|2022-05-06 12:55:00|16.88|16.68|16.89|16.69|16.89|16.69|16.88|16.68|2
1651841710000|2022-05-06 12:55:10|16.88|16.68|16.88|16.68|16.88|16.68|16.88|16.68|1
1651841720000|2022-05-06 12:55:20|16.89|16.69|16.87|16.67|16.89|16.69|16.87|16.67|3
1651841730000|2022-05-06 12:55:30|16.88|16.68|16.87|16.67|16.88|16.68|16.87|16.67|4
1651841740000|2022-05-06 12:55:40|16.88|16.68|16.88|16.68|16.88|16.68|16.87|16.67|3
1651841750000|2022-05-06 12:55:50|16.87|16.67|16.87|16.67|16.87|16.67|16.86|16.66|5
1651841770000|2022-05-06 12:56:10|16.88|16.68|16.87|16.67|16.88|16.68|16.87|16.67|4
1651841780000|2022-05-06 12:56:20|16.88|16.68|16.88|16.68|16.88|16.68|16.87|16.67|3
1651841790000|2022-05-06 12:56:30|16.87|16.67|16.88|16.68|16.88|16.68|16.87|16.67|2
1651841800000|2022-05-06 12:56:40|16.87|16.67|16.87|16.67|16.88|16.68|16.87|16.67|5
1651841810000|2022-05-06 12:56:50|16.88|16.68|16.88|16.68|16.88|16.68|16.88|16.68|1
1651841850000|2022-05-06 12:57:30|16.87|16.67|16.87|16.67|16.88|16.68|16.87|16.67|3
1651841860000|2022-05-06 12:57:40|16.88|16.68|16.87|16.67|16.88|16.68|16.87|16.67|4
1651841870000|2022-05-06 12:57:50|16.88|16.68|16.88|16.68|16.88|16.68|16.87|16.67|3
1651841910000|2022-05-06 12:58:30|16.89|16.69|16.89|16.69|16.89|16.69|16.88|16.68|3
1651841920000|2022-05-06 12:58:40|16.9|16.7|16.9|16.7|16.9|16.7|16.89|16.69|5
1651841930000|2022-05-06 12:58:50|16.89|16.69|16.89|16.69|16.9|16.7|16.89|16.69|7
1651841940000|2022-05-06 12:59:00|16.88|16.68|16.88|16.68|16.89|16.69|16.88|16.68|3
1651841970000|2022-05-06 12:59:30|16.87|16.67|16.87|16.67|16.87|16.67|16.87|16.67|1
1651841980000|2022-05-06 12:59:40|16.86|16.66|16.86|16.66|16.86|16.66|16.86|16.66|1
1651842000000|2022-05-06 13:00:00|16.87|16.67|16.87|16.67|16.87|16.67|16.87|16.67|1
1651842010000|2022-05-06 13:00:10|16.88|16.68|16.88|16.68|16.88|16.68|16.87|16.67|3
1651842030000|2022-05-06 13:00:30|16.89|16.69|16.9|16.7|16.91|16.71|16.88|16.68|12
1651842040000|2022-05-06 13:00:40|16.91|16.71|16.91|16.71|16.91|16.71|16.91|16.71|1
1651842050000|2022-05-06 13:00:50|16.92|16.72|16.92|16.72|16.92|16.72|16.91|16.71|5
1651842060000|2022-05-06 13:01:00|16.91|16.71|16.91|16.71|16.92|16.72|16.91|16.71|5
1651842070000|2022-05-06 13:01:10|16.92|16.72|16.91|16.71|16.92|16.72|16.91|16.71|4
1651842080000|2022-05-06 13:01:20|16.92|16.72|16.92|16.72|16.92|16.72|16.92|16.72|1
1651842100000|2022-05-06 13:01:40|16.91|16.71|16.91|16.71|16.91|16.71|16.91|16.71|1
1651842110000|2022-05-06 13:01:50|16.92|16.72|16.92|16.72|16.92|16.72|16.91|16.71|3
1651842120000|2022-05-06 13:02:00|16.91|16.71|16.91|16.71|16.92|16.72|16.91|16.71|5
1651842130000|2022-05-06 13:02:10|16.9|16.7|16.9|16.7|16.9|16.7|16.9|16.7|1
1651842150000|2022-05-06 13:02:30|16.91|16.71|16.9|16.7|16.91|16.71|16.9|16.7|4
1651842160000|2022-05-06 13:02:40|16.89|16.69|16.89|16.69|16.89|16.69|16.89|16.69|1
1651842180000|2022-05-06 13:03:00|16.88|16.68|16.88|16.68|16.88|16.68|16.88|16.68|1
1651842190000|2022-05-06 13:03:10|16.89|16.69|16.89|16.69|16.89|16.69|16.89|16.69|1
1651842200000|2022-05-06 13:03:20|16.88|16.68|16.89|16.69|16.89|16.69|16.88|16.68|2
1651842210000|2022-05-06 13:03:30|16.88|16.68|16.88|16.68|16.88|16.68|16.88|16.68|1
1651842220000|2022-05-06 13:03:40|16.87|16.67|16.88|16.68|16.88|16.68|16.87|16.67|2
1651842230000|2022-05-06 13:03:50|16.89|16.69|16.88|16.68|16.89|16.69|16.88|16.68|4
1651842240000|2022-05-06 13:04:00|16.89|16.69|16.88|16.68|16.89|16.69|16.88|16.68|6
1651842250000|2022-05-06 13:04:10|16.89|16.69|16.88|16.68|16.89|16.69|16.88|16.68|6
1651842260000|2022-05-06 13:04:20|16.87|16.67|16.88|16.68|16.88|16.68|16.87|16.67|2
1651842280000|2022-05-06 13:04:40|16.87|16.67|16.86|16.66|16.87|16.67|16.86|16.66|2
1651842300000|2022-05-06 13:05:00|16.85|16.65|16.87|16.67|16.88|16.68|16.85|16.65|7
1651842310000|2022-05-06 13:05:10|16.88|16.68|16.88|16.68|16.88|16.68|16.87|16.67|5
1651842320000|2022-05-06 13:05:20|16.87|16.67|16.87|16.67|16.88|16.68|16.87|16.67|5
1651842330000|2022-05-06 13:05:30|16.88|16.68|16.88|16.68|16.88|16.68|16.88|16.68|1
1651842350000|2022-05-06 13:05:50|16.89|16.69|16.9|16.7|16.9|16.7|16.89|16.69|6
1651842360000|2022-05-06 13:06:00|16.89|16.69|16.9|16.7|16.9|16.7|16.89|16.69|6
1651842370000|2022-05-06 13:06:10|16.89|16.69|16.9|16.7|16.9|16.7|16.89|16.69|6
1651842380000|2022-05-06 13:06:20|16.89|16.69|16.89|16.69|16.89|16.69|16.89|16.69|1
1651842400000|2022-05-06 13:06:40|16.9|16.7|16.9|16.7|16.9|16.7|16.9|16.7|1
1651842420000|2022-05-06 13:07:00|16.91|16.71|16.92|16.72|16.92|16.72|16.91|16.71|2
1651842430000|2022-05-06 13:07:10|16.93|16.73|16.91|16.71|16.93|16.73|16.91|16.71|5
1651842450000|2022-05-06 13:07:30|16.9|16.7|16.91|16.71|16.91|16.71|16.9|16.7|2
1651842470000|2022-05-06 13:07:50|16.92|16.72|16.91|16.71|16.92|16.72|16.91|16.71|2
1651842480000|2022-05-06 13:08:00|16.92|16.72|16.91|16.71|16.92|16.72|16.91|16.71|6
1651842490000|2022-05-06 13:08:10|16.92|16.72|16.91|16.71|16.92|16.72|16.91|16.71|6
1651842500000|2022-05-06 13:08:20|16.9|16.7|16.91|16.71|16.91|16.71|16.9|16.7|4
1651842510000|2022-05-06 13:08:30|16.9|16.7|16.91|16.71|16.91|16.71|16.9|16.7|2
1651842520000|2022-05-06 13:08:40|16.9|16.7|16.9|16.7|16.9|16.7|16.9|16.7|1
1651842570000|2022-05-06 13:09:30|16.89|16.69|16.89|16.69|16.9|16.7|16.89|16.69|3
1651842580000|2022-05-06 13:09:40|16.9|16.7|16.9|16.7|16.9|16.7|16.89|16.69|3
1651842590000|2022-05-06 13:09:50|16.89|16.69|16.9|16.7|16.9|16.7|16.89|16.69|2
1651842620000|2022-05-06 13:10:20|16.91|16.71|16.9|16.7|16.91|16.71|16.9|16.7|2
1651842630000|2022-05-06 13:10:30|16.91|16.71|16.91|16.71|16.91|16.71|16.91|16.71|1
1651842640000|2022-05-06 13:10:40|16.92|16.72|16.91|16.71|16.92|16.72|16.91|16.71|6
1651842650000|2022-05-06 13:10:50|16.9|16.7|16.9|16.7|16.9|16.7|16.9|16.7|1
1651842660000|2022-05-06 13:11:00|16.91|16.71|16.9|16.7|16.91|16.71|16.9|16.7|6
1651842670000|2022-05-06 13:11:10|16.89|16.69|16.89|16.69|16.89|16.69|16.89|16.69|1
1651842700000|2022-05-06 13:11:40|16.88|16.68|16.89|16.69|16.89|16.69|16.88|16.68|12
1651842710000|2022-05-06 13:11:50|16.88|16.68|16.89|16.69|16.89|16.69|16.88|16.68|2
1651842730000|2022-05-06 13:12:10|16.9|16.7|16.9|16.7|16.9|16.7|16.89|16.69|3
1651842740000|2022-05-06 13:12:20|16.91|16.71|16.91|16.71|16.91|16.71|16.91|16.71|1
1651842760000|2022-05-06 13:12:40|16.92|16.72|16.92|16.72|16.92|16.72|16.91|16.71|5
1651842770000|2022-05-06 13:12:50|16.93|16.73|16.93|16.73|16.93|16.73|16.92|16.72|5
1651842780000|2022-05-06 13:13:00|16.94|16.74|16.93|16.73|16.94|16.74|16.93|16.73|2
1651842790000|2022-05-06 13:13:10|16.94|16.74|16.94|16.74|16.94|16.74|16.93|16.73|3
1651842800000|2022-05-06 13:13:20|16.95|16.75|16.94|16.74|16.95|16.75|16.94|16.74|6
1651842820000|2022-05-06 13:13:40|16.95|16.75|16.94|16.74|16.95|16.75|16.94|16.74|2
1651842830000|2022-05-06 13:13:50|16.95|16.75|16.94|16.74|16.95|16.75|16.94|16.74|2
1651842840000|2022-05-06 13:14:00|16.93|16.73|16.94|16.74|16.94|16.74|16.93|16.73|4
1651842850000|2022-05-06 13:14:10|16.95|16.75|16.94|16.74|16.95|16.75|16.94|16.74|2
1651842900000|2022-05-06 13:15:00|16.95|16.75|16.95|16.75|16.95|16.75|16.95|16.75|1
1651842910000|2022-05-06 13:15:10|16.94|16.74|16.92|16.72|16.94|16.74|16.92|16.72|3
1651842920000|2022-05-06 13:15:20|16.91|16.71|16.92|16.72|16.92|16.72|16.91|16.71|6
1651842930000|2022-05-06 13:15:30|16.91|16.71|16.92|16.72|16.92|16.72|16.91|16.71|2
1651842950000|2022-05-06 13:15:50|16.93|16.73|16.92|16.72|16.93|16.73|16.92|16.72|2
1651842960000|2022-05-06 13:16:00|16.93|16.73|16.92|16.72|16.93|16.73|16.92|16.72|2
1651842980000|2022-05-06 13:16:20|16.93|16.73|16.93|16.73|16.93|16.73|16.93|16.73|1
1651843010000|2022-05-06 13:16:50|16.94|16.74|16.93|16.73|16.94|16.74|16.93|16.73|2
1651843020000|2022-05-06 13:17:00|16.94|16.74|16.93|16.73|16.94|16.74|16.93|16.73|6
1651843030000|2022-05-06 13:17:10|16.94|16.74|16.93|16.73|16.94|16.74|16.93|16.73|6
1651843040000|2022-05-06 13:17:20|16.94|16.74|16.94|16.74|16.94|16.74|16.94|16.74|1
1651843070000|2022-05-06 13:17:50|16.93|16.73|16.94|16.74|16.94|16.74|16.93|16.73|2
1651843080000|2022-05-06 13:18:00|16.93|16.73|16.92|16.72|16.94|16.74|16.92|16.72|4
1651843090000|2022-05-06 13:18:10|16.91|16.71|16.92|16.72|16.92|16.72|16.91|16.71|2
1651843110000|2022-05-06 13:18:30|16.91|16.71|16.91|16.71|16.92|16.72|16.91|16.71|3
1651843120000|2022-05-06 13:18:40|16.92|16.72|16.92|16.72|16.92|16.72|16.92|16.72|1
1651843150000|2022-05-06 13:19:10|16.93|16.73|16.93|16.73|16.93|16.73|16.92|16.72|3
1651843160000|2022-05-06 13:19:20|16.92|16.72|16.92|16.72|16.93|16.73|16.92|16.72|3
1651843170000|2022-05-06 13:19:30|16.93|16.73|16.93|16.73|16.93|16.73|16.92|16.72|13
1651843180000|2022-05-06 13:19:40|16.94|16.74|16.94|16.74|16.94|16.74|16.93|16.73|5
1651843190000|2022-05-06 13:19:50|16.95|16.75|16.95|16.75|16.96|16.76|16.95|16.75|7
1651843200000|2022-05-06 13:20:00|16.96|16.76|16.96|16.76|16.96|16.76|16.96|16.76|1
1651843210000|2022-05-06 13:20:10|16.95|16.75|16.95|16.75|16.96|16.76|16.95|16.75|11
1651843220000|2022-05-06 13:20:20|16.94|16.74|16.94|16.74|16.94|16.74|16.94|16.74|1
1651843280000|2022-05-06 13:21:20|16.95|16.75|16.95|16.75|16.95|16.75|16.95|16.75|1
1651843290000|2022-05-06 13:21:30|16.96|16.76|16.96|16.76|16.96|16.76|16.95|16.75|3
1651843300000|2022-05-06 13:21:40|16.97|16.77|16.96|16.76|16.97|16.77|16.96|16.76|2
1651843310000|2022-05-06 13:21:50|16.97|16.77|16.96|16.76|16.97|16.77|16.96|16.76|2
1651843320000|2022-05-06 13:22:00|16.97|16.77|16.97|16.77|16.97|16.77|16.97|16.77|1
1651843360000|2022-05-06 13:22:40|16.96|16.76|16.96|16.76|16.97|16.77|16.95|16.75|5
1651843370000|2022-05-06 13:22:50|16.97|16.77|16.96|16.76|16.97|16.77|16.96|16.76|2
1651843380000|2022-05-06 13:23:00|16.95|16.75|16.95|16.75|16.95|16.75|16.95|16.75|1
1651843390000|2022-05-06 13:23:10|16.94|16.74|16.95|16.75|16.95|16.75|16.94|16.74|2
1651843400000|2022-05-06 13:23:20|16.94|16.74|16.95|16.75|16.95|16.75|16.94|16.74|4
1651843410000|2022-05-06 13:23:30|16.94|16.74|16.95|16.75|16.95|16.75|16.94|16.74|4
1651843450000|2022-05-06 13:24:10|16.94|16.74|16.94|16.74|16.94|16.74|16.94|16.74|1
1651843460000|2022-05-06 13:24:20|16.95|16.75|16.94|16.74|16.95|16.75|16.94|16.74|2
1651843470000|2022-05-06 13:24:30|16.95|16.75|16.94|16.74|16.95|16.75|16.94|16.74|4
1651843480000|2022-05-06 13:24:40|16.95|16.75|16.95|16.75|16.95|16.75|16.95|16.75|1
1651843490000|2022-05-06 13:24:50|16.96|16.76|16.95|16.75|16.96|16.76|16.95|16.75|2
1651843520000|2022-05-06 13:25:20|16.94|16.74|16.94|16.74|16.94|16.74|16.94|16.74|1
1651843530000|2022-05-06 13:25:30|16.95|16.75|16.95|16.75|16.95|16.75|16.95|16.75|1
1651843540000|2022-05-06 13:25:40|16.94|16.74|16.94|16.74|16.95|16.75|16.94|16.74|7
1651843550000|2022-05-06 13:25:50|16.95|16.75|16.95|16.75|16.95|16.75|16.95|16.75|1
1651843560000|2022-05-06 13:26:00|16.94|16.74|16.95|16.75|16.95|16.75|16.94|16.74|4
1651843570000|2022-05-06 13:26:10|16.94|16.74|16.94|16.74|16.94|16.74|16.94|16.74|1
1651843580000|2022-05-06 13:26:20|16.95|16.75|16.94|16.74|16.95|16.75|16.94|16.74|2
1651843590000|2022-05-06 13:26:30|16.95|16.75|16.95|16.75|16.95|16.75|16.95|16.75|1
1651843610000|2022-05-06 13:26:50|16.96|16.76|16.96|16.76|16.96|16.76|16.96|16.76|1
1651843700000|2022-05-06 13:28:20|16.97|16.77|16.97|16.77|16.97|16.77|16.96|16.76|5
1651843740000|2022-05-06 13:29:00|16.96|16.76|16.97|16.77|16.97|16.77|16.96|16.76|2
1651843750000|2022-05-06 13:29:10|16.96|16.76|16.97|16.77|16.97|16.77|16.96|16.76|2
1651843760000|2022-05-06 13:29:20|16.96|16.76|16.97|16.77|16.97|16.77|16.96|16.76|8
1651843810000|2022-05-06 13:30:10|16.98|16.78|16.99|16.79|17|16.8|16.97|16.77|10
1651843820000|2022-05-06 13:30:20|16.98|16.78|16.97|16.77|16.98|16.78|16.97|16.77|6
1651843830000|2022-05-06 13:30:30|16.98|16.78|16.99|16.79|16.99|16.79|16.97|16.77|8
1651843840000|2022-05-06 13:30:40|16.98|16.78|16.97|16.77|16.98|16.78|16.97|16.77|4
1651843850000|2022-05-06 13:30:50|16.96|16.76|16.96|16.76|16.96|16.76|16.95|16.75|3
1651843860000|2022-05-06 13:31:00|16.95|16.75|16.93|16.73|16.95|16.75|16.93|16.73|9
1651843870000|2022-05-06 13:31:10|16.94|16.74|16.95|16.75|16.95|16.75|16.94|16.74|8
1651843880000|2022-05-06 13:31:20|16.94|16.74|16.94|16.74|16.95|16.75|16.94|16.74|7
1651843890000|2022-05-06 13:31:30|16.95|16.75|16.94|16.74|16.95|16.75|16.94|16.74|2
1651843900000|2022-05-06 13:31:40|16.95|16.75|16.96|16.76|16.97|16.77|16.94|16.74|8
1651843910000|2022-05-06 13:31:50|16.97|16.77|16.98|16.78|16.98|16.78|16.96|16.76|6
1651843920000|2022-05-06 13:32:00|16.97|16.77|16.97|16.77|16.98|16.78|16.97|16.77|9
1651843930000|2022-05-06 13:32:10|16.96|16.76|16.96|16.76|16.96|16.76|16.96|16.76|1
1651843940000|2022-05-06 13:32:20|16.97|16.77|16.96|16.76|16.97|16.77|16.96|16.76|8
1651843950000|2022-05-06 13:32:30|16.95|16.75|16.95|16.75|16.95|16.75|16.95|16.75|1
1651843960000|2022-05-06 13:32:40|16.94|16.74|16.93|16.73|16.94|16.74|16.93|16.73|2
1651843970000|2022-05-06 13:32:50|16.92|16.72|16.91|16.71|16.92|16.72|16.91|16.71|4
1651843980000|2022-05-06 13:33:00|16.9|16.7|16.9|16.7|16.91|16.71|16.9|16.7|5
1651843990000|2022-05-06 13:33:10|16.89|16.69|16.88|16.68|16.89|16.69|16.87|16.67|6
1651844000000|2022-05-06 13:33:20|16.87|16.67|16.86|16.66|16.88|16.68|16.86|16.66|8
1651844010000|2022-05-06 13:33:30|16.85|16.65|16.84|16.64|16.85|16.65|16.84|16.64|2
1651844020000|2022-05-06 13:33:40|16.85|16.65|16.84|16.64|16.85|16.65|16.84|16.64|2
1651844030000|2022-05-06 13:33:50|16.83|16.63|16.82|16.62|16.84|16.64|16.82|16.62|4
1651844040000|2022-05-06 13:34:00|16.83|16.63|16.83|16.63|16.83|16.63|16.82|16.62|5
1651844050000|2022-05-06 13:34:10|16.84|16.64|16.84|16.64|16.84|16.64|16.83|16.63|5
1651844070000|2022-05-06 13:34:30|16.85|16.65|16.83|16.63|16.85|16.65|16.83|16.63|3
1651844080000|2022-05-06 13:34:40|16.82|16.62|16.82|16.62|16.82|16.62|16.82|16.62|1
1651844090000|2022-05-06 13:34:50|16.83|16.63|16.82|16.62|16.83|16.63|16.82|16.62|6
1651844100000|2022-05-06 13:35:00|16.83|16.63|16.8|16.6|16.83|16.63|16.8|16.6|4
1651844120000|2022-05-06 13:35:20|16.79|16.59|16.76|16.56|16.79|16.59|16.76|16.56|6
1651844130000|2022-05-06 13:35:30|16.75|16.55|16.74|16.54|16.75|16.55|16.74|16.54|4
1651844140000|2022-05-06 13:35:40|16.73|16.53|16.76|16.56|16.76|16.56|16.73|16.53|4
1651844150000|2022-05-06 13:35:50|16.77|16.57|16.74|16.54|16.77|16.57|16.74|16.54|8
1651844160000|2022-05-06 13:36:00|16.75|16.55|16.73|16.53|16.75|16.55|16.73|16.53|9
1651844170000|2022-05-06 13:36:10|16.74|16.54|16.72|16.52|16.74|16.54|16.71|16.51|15
1651844180000|2022-05-06 13:36:20|16.71|16.51|16.69|16.49|16.73|16.53|16.69|16.49|15
1651844190000|2022-05-06 13:36:30|16.68|16.48|16.68|16.48|16.68|16.48|16.65|16.45|13
1651844200000|2022-05-06 13:36:40|16.67|16.47|16.61|16.41|16.67|16.47|16.61|16.41|7
1651844210000|2022-05-06 13:36:50|16.6|16.4|16.61|16.41|16.63|16.43|16.6|16.4|10
1651844220000|2022-05-06 13:37:00|16.6|16.4|16.57|16.37|16.61|16.41|16.57|16.37|7
1651844230000|2022-05-06 13:37:10|16.58|16.38|16.59|16.39|16.59|16.39|16.58|16.38|10
1651844240000|2022-05-06 13:37:20|16.58|16.38|16.6|16.4|16.6|16.4|16.58|16.38|11
1651844250000|2022-05-06 13:37:30|16.61|16.41|16.63|16.43|16.63|16.43|16.61|16.41|7
1651844260000|2022-05-06 13:37:40|16.62|16.42|16.63|16.43|16.63|16.43|16.62|16.42|6
1651844270000|2022-05-06 13:37:50|16.64|16.44|16.65|16.45|16.65|16.45|16.64|16.44|4
1651844280000|2022-05-06 13:38:00|16.64|16.44|16.65|16.45|16.66|16.46|16.64|16.44|4
1651844290000|2022-05-06 13:38:10|16.64|16.44|16.64|16.44|16.64|16.44|16.64|16.44|1
1651844300000|2022-05-06 13:38:20|16.63|16.43|16.64|16.44|16.64|16.44|16.63|16.43|4
1651844310000|2022-05-06 13:38:30|16.65|16.45|16.64|16.44|16.65|16.45|16.64|16.44|2
1651844320000|2022-05-06 13:38:40|16.65|16.45|16.64|16.44|16.65|16.45|16.64|16.44|8
1651844330000|2022-05-06 13:38:50|16.65|16.45|16.64|16.44|16.65|16.45|16.64|16.44|4
1651844340000|2022-05-06 13:39:00|16.63|16.43|16.63|16.43|16.64|16.44|16.63|16.43|5
1651844350000|2022-05-06 13:39:10|16.64|16.44|16.63|16.43|16.64|16.44|16.63|16.43|6
1651844360000|2022-05-06 13:39:20|16.62|16.42|16.64|16.44|16.64|16.44|16.62|16.42|9
1651844370000|2022-05-06 13:39:30|16.63|16.43|16.62|16.42|16.63|16.43|16.62|16.42|2
1651844380000|2022-05-06 13:39:40|16.63|16.43|16.62|16.42|16.63|16.43|16.62|16.42|4
1651844390000|2022-05-06 13:39:50|16.63|16.43|16.63|16.43|16.63|16.43|16.62|16.42|5
1651844400000|2022-05-06 13:40:00|16.64|16.44|16.64|16.44|16.64|16.44|16.63|16.43|11
1651844410000|2022-05-06 13:40:10|16.63|16.43|16.64|16.44|16.65|16.45|16.63|16.43|8
1651844420000|2022-05-06 13:40:20|16.65|16.45|16.64|16.44|16.65|16.45|16.64|16.44|4
1651844440000|2022-05-06 13:40:40|16.65|16.45|16.66|16.46|16.66|16.46|16.65|16.45|2
1651844450000|2022-05-06 13:40:50|16.67|16.47|16.68|16.48|16.68|16.48|16.67|16.47|2
1651844460000|2022-05-06 13:41:00|16.69|16.49|16.73|16.53|16.73|16.53|16.69|16.49|9
1651844470000|2022-05-06 13:41:10|16.74|16.54|16.77|16.57|16.78|16.58|16.74|16.54|6
1651844480000|2022-05-06 13:41:20|16.76|16.56|16.74|16.54|16.77|16.57|16.74|16.54|11
1651844490000|2022-05-06 13:41:30|16.73|16.53|16.74|16.54|16.74|16.54|16.73|16.53|6
1651844500000|2022-05-06 13:41:40|16.73|16.53|16.75|16.55|16.75|16.55|16.73|16.53|11
1651844510000|2022-05-06 13:41:50|16.76|16.56|16.77|16.57|16.77|16.57|16.76|16.56|4
1651844520000|2022-05-06 13:42:00|16.76|16.56|16.76|16.56|16.76|16.56|16.76|16.56|1
1651844530000|2022-05-06 13:42:10|16.75|16.55|16.77|16.57|16.77|16.57|16.75|16.55|3
1651844540000|2022-05-06 13:42:20|16.78|16.58|16.77|16.57|16.78|16.58|16.77|16.57|2
1651844550000|2022-05-06 13:42:30|16.78|16.58|16.78|16.58|16.78|16.58|16.77|16.57|5
1651844560000|2022-05-06 13:42:40|16.77|16.57|16.75|16.55|16.78|16.58|16.74|16.54|13
1651844570000|2022-05-06 13:42:50|16.76|16.56|16.75|16.55|16.76|16.56|16.74|16.54|8
1651844580000|2022-05-06 13:43:00|16.74|16.54|16.72|16.52|16.75|16.55|16.72|16.52|17
1651844590000|2022-05-06 13:43:10|16.71|16.51|16.7|16.5|16.72|16.52|16.7|16.5|8
1651844600000|2022-05-06 13:43:20|16.69|16.49|16.69|16.49|16.7|16.5|16.69|16.49|11
1651844610000|2022-05-06 13:43:30|16.7|16.5|16.69|16.49|16.7|16.5|16.69|16.49|4
1651844620000|2022-05-06 13:43:40|16.7|16.5|16.67|16.47|16.7|16.5|16.67|16.47|10
1651844630000|2022-05-06 13:43:50|16.68|16.48|16.68|16.48|16.69|16.49|16.67|16.47|9
1651844640000|2022-05-06 13:44:00|16.69|16.49|16.67|16.47|16.69|16.49|16.66|16.46|11
1651844650000|2022-05-06 13:44:10|16.66|16.46|16.66|16.46|16.67|16.47|16.66|16.46|5
1651844660000|2022-05-06 13:44:20|16.65|16.45|16.66|16.46|16.67|16.47|16.65|16.45|12
1651844670000|2022-05-06 13:44:30|16.67|16.47|16.67|16.47|16.68|16.48|16.66|16.46|7
1651844680000|2022-05-06 13:44:40|16.68|16.48|16.68|16.48|16.68|16.48|16.67|16.47|5
1651844690000|2022-05-06 13:44:50|16.67|16.47|16.67|16.47|16.68|16.48|16.67|16.47|5
1651844700000|2022-05-06 13:45:00|16.68|16.48|16.69|16.49|16.71|16.51|16.68|16.48|8
1651844710000|2022-05-06 13:45:10|16.68|16.48|16.68|16.48|16.68|16.48|16.67|16.47|3
1651844720000|2022-05-06 13:45:20|16.67|16.47|16.67|16.47|16.67|16.47|16.65|16.45|11
1651844730000|2022-05-06 13:45:30|16.66|16.46|16.66|16.46|16.67|16.47|16.65|16.45|11
1651844740000|2022-05-06 13:45:40|16.67|16.47|16.7|16.5|16.7|16.5|16.67|16.47|14
1651844750000|2022-05-06 13:45:50|16.69|16.49|16.68|16.48|16.7|16.5|16.68|16.48|6
1651844760000|2022-05-06 13:46:00|16.67|16.47|16.67|16.47|16.68|16.48|16.67|16.47|5
1651844770000|2022-05-06 13:46:10|16.66|16.46|16.66|16.46|16.66|16.46|16.66|16.46|1
1651844780000|2022-05-06 13:46:20|16.67|16.47|16.66|16.46|16.67|16.47|16.66|16.46|2
1651844790000|2022-05-06 13:46:30|16.65|16.45|16.65|16.45|16.65|16.45|16.65|16.45|1
1651844800000|2022-05-06 13:46:40|16.64|16.44|16.65|16.45|16.65|16.45|16.64|16.44|6
1651844810000|2022-05-06 13:46:50|16.64|16.44|16.64|16.44|16.65|16.45|16.64|16.44|7
1651844820000|2022-05-06 13:47:00|16.63|16.43|16.61|16.41|16.64|16.44|16.6|16.4|19
1651844830000|2022-05-06 13:47:10|16.6|16.4|16.6|16.4|16.61|16.41|16.6|16.4|3
1651844840000|2022-05-06 13:47:20|16.61|16.41|16.61|16.41|16.61|16.41|16.6|16.4|9
1651844850000|2022-05-06 13:47:30|16.62|16.42|16.6|16.4|16.62|16.42|16.6|16.4|7
1651844860000|2022-05-06 13:47:40|16.59|16.39|16.59|16.39|16.6|16.4|16.59|16.39|3
1651844870000|2022-05-06 13:47:50|16.58|16.38|16.57|16.37|16.58|16.38|16.57|16.37|6
1651844880000|2022-05-06 13:48:00|16.58|16.38|16.58|16.38|16.58|16.38|16.57|16.37|5
1651844890000|2022-05-06 13:48:10|16.59|16.39|16.6|16.4|16.61|16.41|16.59|16.39|6
1651844910000|2022-05-06 13:48:30|16.61|16.41|16.61|16.41|16.61|16.41|16.6|16.4|7
1651844920000|2022-05-06 13:48:40|16.6|16.4|16.61|16.41|16.61|16.41|16.6|16.4|8
1651844930000|2022-05-06 13:48:50|16.6|16.4|16.6|16.4|16.6|16.4|16.6|16.4|1
1651844940000|2022-05-06 13:49:00|16.61|16.41|16.61|16.41|16.61|16.41|16.6|16.4|11
1651844950000|2022-05-06 13:49:10|16.6|16.4|16.62|16.42|16.63|16.43|16.6|16.4|9
1651844960000|2022-05-06 13:49:20|16.63|16.43|16.62|16.42|16.63|16.43|16.61|16.41|6
1651844970000|2022-05-06 13:49:30|16.61|16.41|16.62|16.42|16.62|16.42|16.61|16.41|8
1651844980000|2022-05-06 13:49:40|16.63|16.43|16.62|16.42|16.63|16.43|16.62|16.42|2
1651844990000|2022-05-06 13:49:50|16.63|16.43|16.64|16.44|16.66|16.46|16.62|16.42|14
1651845000000|2022-05-06 13:50:00|16.65|16.45|16.65|16.45|16.65|16.45|16.64|16.44|7
1651845010000|2022-05-06 13:50:10|16.67|16.47|16.66|16.46|16.69|16.49|16.66|16.46|10
1651845020000|2022-05-06 13:50:20|16.67|16.47|16.66|16.46|16.67|16.47|16.65|16.45|6
1651845030000|2022-05-06 13:50:30|16.67|16.47|16.67|16.47|16.67|16.47|16.66|16.46|5
1651845040000|2022-05-06 13:50:40|16.66|16.46|16.66|16.46|16.67|16.47|16.66|16.46|9
1651845050000|2022-05-06 13:50:50|16.67|16.47|16.65|16.45|16.67|16.47|16.65|16.45|5
1651845060000|2022-05-06 13:51:00|16.66|16.46|16.65|16.45|16.66|16.46|16.65|16.45|2
1651845070000|2022-05-06 13:51:10|16.66|16.46|16.66|16.46|16.66|16.46|16.66|16.46|1
1651845080000|2022-05-06 13:51:20|16.65|16.45|16.65|16.45|16.65|16.45|16.65|16.45|1
1651845090000|2022-05-06 13:51:30|16.64|16.44|16.62|16.42|16.64|16.44|16.62|16.42|3
1651845100000|2022-05-06 13:51:40|16.63|16.43|16.62|16.42|16.63|16.43|16.62|16.42|2
1651845120000|2022-05-06 13:52:00|16.63|16.43|16.62|16.42|16.63|16.43|16.62|16.42|4
1651845130000|2022-05-06 13:52:10|16.61|16.41|16.61|16.41|16.62|16.42|16.61|16.41|3
1651845140000|2022-05-06 13:52:20|16.62|16.42|16.62|16.42|16.62|16.42|16.62|16.42|1
1651845150000|2022-05-06 13:52:30|16.63|16.43|16.62|16.42|16.63|16.43|16.61|16.41|10
1651845160000|2022-05-06 13:52:40|16.61|16.41|16.61|16.41|16.62|16.42|16.61|16.41|7
1651845170000|2022-05-06 13:52:50|16.6|16.4|16.59|16.39|16.6|16.4|16.59|16.39|4
1651845180000|2022-05-06 13:53:00|16.6|16.4|16.6|16.4|16.61|16.41|16.6|16.4|3
1651845200000|2022-05-06 13:53:20|16.61|16.41|16.61|16.41|16.61|16.41|16.6|16.4|5
1651845210000|2022-05-06 13:53:30|16.6|16.4|16.6|16.4|16.61|16.41|16.59|16.39|9
1651845220000|2022-05-06 13:53:40|16.61|16.41|16.62|16.42|16.62|16.42|16.6|16.4|6
1651845230000|2022-05-06 13:53:50|16.61|16.41|16.61|16.41|16.62|16.42|16.61|16.41|3
1651845240000|2022-05-06 13:54:00|16.62|16.42|16.62|16.42|16.62|16.42|16.61|16.41|3
1651845250000|2022-05-06 13:54:10|16.61|16.41|16.62|16.42|16.62|16.42|16.61|16.41|4
1651845260000|2022-05-06 13:54:20|16.61|16.41|16.61|16.41|16.62|16.42|16.61|16.41|3
1651845270000|2022-05-06 13:54:30|16.62|16.42|16.61|16.41|16.62|16.42|16.61|16.41|4
1651845280000|2022-05-06 13:54:40|16.62|16.42|16.62|16.42|16.62|16.42|16.62|16.42|1
1651845290000|2022-05-06 13:54:50|16.63|16.43|16.62|16.42|16.63|16.43|16.62|16.42|6
1651845300000|2022-05-06 13:55:00|16.63|16.43|16.63|16.43|16.63|16.43|16.62|16.42|7
1651845310000|2022-05-06 13:55:10|16.64|16.44|16.64|16.44|16.64|16.44|16.64|16.44|1
1651845320000|2022-05-06 13:55:20|16.65|16.45|16.63|16.43|16.65|16.45|16.62|16.42|11
1651845330000|2022-05-06 13:55:30|16.62|16.42|16.63|16.43|16.63|16.43|16.62|16.42|8
1651845340000|2022-05-06 13:55:40|16.62|16.42|16.62|16.42|16.63|16.43|16.62|16.42|7
1651845350000|2022-05-06 13:55:50|16.63|16.43|16.63|16.43|16.63|16.43|16.62|16.42|19
1651845370000|2022-05-06 13:56:10|16.62|16.42|16.64|16.44|16.64|16.44|16.62|16.42|3
1651845380000|2022-05-06 13:56:20|16.63|16.43|16.63|16.43|16.64|16.44|16.63|16.43|11
1651845390000|2022-05-06 13:56:30|16.64|16.44|16.64|16.44|16.65|16.45|16.63|16.43|11
1651845400000|2022-05-06 13:56:40|16.63|16.43|16.63|16.43|16.63|16.43|16.63|16.43|1
1651845410000|2022-05-06 13:56:50|16.62|16.42|16.62|16.42|16.62|16.42|16.62|16.42|1
1651845420000|2022-05-06 13:57:00|16.61|16.41|16.61|16.41|16.62|16.42|16.61|16.41|5
1651845430000|2022-05-06 13:57:10|16.62|16.42|16.62|16.42|16.62|16.42|16.61|16.41|3
1651845440000|2022-05-06 13:57:20|16.63|16.43|16.63|16.43|16.63|16.43|16.63|16.43|1
1651845450000|2022-05-06 13:57:30|16.62|16.42|16.62|16.42|16.63|16.43|16.62|16.42|3
1651845460000|2022-05-06 13:57:40|16.63|16.43|16.63|16.43|16.64|16.44|16.62|16.42|5
1651845470000|2022-05-06 13:57:50|16.64|16.44|16.63|16.43|16.64|16.44|16.63|16.43|2
1651845480000|2022-05-06 13:58:00|16.64|16.44|16.63|16.43|16.64|16.44|16.63|16.43|4
1651845500000|2022-05-06 13:58:20|16.64|16.44|16.64|16.44|16.65|16.45|16.64|16.44|3
1651845530000|2022-05-06 13:58:50|16.65|16.45|16.65|16.45|16.65|16.45|16.65|16.45|1
1651845540000|2022-05-06 13:59:00|16.64|16.44|16.65|16.45|16.65|16.45|16.64|16.44|2
1651845550000|2022-05-06 13:59:10|16.64|16.44|16.64|16.44|16.64|16.44|16.64|16.44|1
1651845560000|2022-05-06 13:59:20|16.65|16.45|16.66|16.46|16.66|16.46|16.65|16.45|2
1651845570000|2022-05-06 13:59:30|16.65|16.45|16.65|16.45|16.65|16.45|16.65|16.45|1
1651845580000|2022-05-06 13:59:40|16.66|16.46|16.65|16.45|16.66|16.46|16.65|16.45|10
1651845590000|2022-05-06 13:59:50|16.66|16.46|16.66|16.46|16.67|16.47|16.65|16.45|5
1651845600000|2022-05-06 14:00:00|16.67|16.47|16.67|16.47|16.67|16.47|16.66|16.46|5
1651845610000|2022-05-06 14:00:10|16.66|16.46|16.67|16.47|16.67|16.47|16.66|16.46|2
1651845620000|2022-05-06 14:00:20|16.68|16.48|16.68|16.48|16.68|16.48|16.67|16.47|15
1651845630000|2022-05-06 14:00:30|16.69|16.49|16.68|16.48|16.69|16.49|16.68|16.48|4
1651845640000|2022-05-06 14:00:40|16.69|16.49|16.68|16.48|16.69|16.49|16.68|16.48|6
1651845650000|2022-05-06 14:00:50|16.69|16.49|16.7|16.5|16.7|16.5|16.69|16.49|8
1651845660000|2022-05-06 14:01:00|16.69|16.49|16.71|16.51|16.71|16.51|16.69|16.49|5
1651845670000|2022-05-06 14:01:10|16.72|16.52|16.72|16.52|16.72|16.52|16.71|16.51|5
1651845680000|2022-05-06 14:01:20|16.73|16.53|16.73|16.53|16.73|16.53|16.72|16.52|5
1651845690000|2022-05-06 14:01:30|16.74|16.54|16.74|16.54|16.74|16.54|16.74|16.54|1
1651845700000|2022-05-06 14:01:40|16.73|16.53|16.73|16.53|16.73|16.53|16.73|16.53|1
1651845710000|2022-05-06 14:01:50|16.72|16.52|16.73|16.53|16.73|16.53|16.72|16.52|6
1651845720000|2022-05-06 14:02:00|16.72|16.52|16.72|16.52|16.73|16.53|16.72|16.52|3
1651845730000|2022-05-06 14:02:10|16.71|16.51|16.71|16.51|16.72|16.52|16.71|16.51|5
1651845740000|2022-05-06 14:02:20|16.7|16.5|16.7|16.5|16.71|16.51|16.7|16.5|3
1651845760000|2022-05-06 14:02:40|16.69|16.49|16.69|16.49|16.7|16.5|16.68|16.48|14
1651845770000|2022-05-06 14:02:50|16.68|16.48|16.66|16.46|16.68|16.48|16.65|16.45|9
1651845780000|2022-05-06 14:03:00|16.65|16.45|16.68|16.48|16.68|16.48|16.65|16.45|8
1651845790000|2022-05-06 14:03:10|16.67|16.47|16.68|16.48|16.68|16.48|16.67|16.47|4
1651845800000|2022-05-06 14:03:20|16.69|16.49|16.7|16.5|16.7|16.5|16.69|16.49|2
1651845810000|2022-05-06 14:03:30|16.71|16.51|16.7|16.5|16.71|16.51|16.7|16.5|6
1651845820000|2022-05-06 14:03:40|16.71|16.51|16.7|16.5|16.71|16.51|16.7|16.5|2
1651845830000|2022-05-06 14:03:50|16.71|16.51|16.7|16.5|16.71|16.51|16.7|16.5|2
1651845840000|2022-05-06 14:04:00|16.69|16.49|16.7|16.5|16.7|16.5|16.69|16.49|2
1651845860000|2022-05-06 14:04:20|16.71|16.51|16.71|16.51|16.72|16.52|16.7|16.5|13
1651845870000|2022-05-06 14:04:30|16.7|16.5|16.7|16.5|16.7|16.5|16.7|16.5|1
1651845880000|2022-05-06 14:04:40|16.71|16.51|16.71|16.51|16.72|16.52|16.71|16.51|11
1651845890000|2022-05-06 14:04:50|16.72|16.52|16.72|16.52|16.72|16.52|16.71|16.51|3
1651845900000|2022-05-06 14:05:00|16.73|16.53|16.72|16.52|16.73|16.53|16.72|16.52|2
1651845910000|2022-05-06 14:05:10|16.73|16.53|16.75|16.55|16.75|16.55|16.73|16.53|5
1651845920000|2022-05-06 14:05:20|16.74|16.54|16.75|16.55|16.75|16.55|16.74|16.54|2
1651845940000|2022-05-06 14:05:40|16.76|16.56|16.75|16.55|16.76|16.56|16.75|16.55|4
1651845950000|2022-05-06 14:05:50|16.76|16.56|16.76|16.56|16.76|16.56|16.75|16.55|15
1651845960000|2022-05-06 14:06:00|16.75|16.55|16.76|16.56|16.76|16.56|16.75|16.55|6
1651845970000|2022-05-06 14:06:10|16.75|16.55|16.76|16.56|16.76|16.56|16.75|16.55|6
1651845980000|2022-05-06 14:06:20|16.75|16.55|16.75|16.55|16.76|16.56|16.74|16.54|5
1651845990000|2022-05-06 14:06:30|16.74|16.54|16.74|16.54|16.75|16.55|16.74|16.54|7
1651846000000|2022-05-06 14:06:40|16.75|16.55|16.76|16.56|16.76|16.56|16.74|16.54|6
1651846010000|2022-05-06 14:06:50|16.75|16.55|16.75|16.55|16.75|16.55|16.75|16.55|1
1651846020000|2022-05-06 14:07:00|16.76|16.56|16.76|16.56|16.76|16.56|16.75|16.55|3
1651846030000|2022-05-06 14:07:10|16.75|16.55|16.76|16.56|16.76|16.56|16.75|16.55|4
1651846040000|2022-05-06 14:07:20|16.77|16.57|16.78|16.58|16.78|16.58|16.77|16.57|2
1651846050000|2022-05-06 14:07:30|16.77|16.57|16.76|16.56|16.78|16.58|16.76|16.56|6
1651846060000|2022-05-06 14:07:40|16.77|16.57|16.76|16.56|16.77|16.57|16.76|16.56|4
1651846070000|2022-05-06 14:07:50|16.77|16.57|16.75|16.55|16.77|16.57|16.75|16.55|9
1651846080000|2022-05-06 14:08:00|16.74|16.54|16.74|16.54|16.75|16.55|16.74|16.54|3
1651846100000|2022-05-06 14:08:20|16.73|16.53|16.72|16.52|16.73|16.53|16.72|16.52|2
1651846110000|2022-05-06 14:08:30|16.71|16.51|16.71|16.51|16.72|16.52|16.71|16.51|5
1651846120000|2022-05-06 14:08:40|16.7|16.5|16.69|16.49|16.71|16.51|16.69|16.49|6
1651846130000|2022-05-06 14:08:50|16.7|16.5|16.69|16.49|16.7|16.5|16.69|16.49|2
1651846140000|2022-05-06 14:09:00|16.7|16.5|16.69|16.49|16.7|16.5|16.68|16.48|6
1651846150000|2022-05-06 14:09:10|16.68|16.48|16.69|16.49|16.69|16.49|16.68|16.48|2
1651846160000|2022-05-06 14:09:20|16.68|16.48|16.69|16.49|16.69|16.49|16.68|16.48|2
1651846170000|2022-05-06 14:09:30|16.68|16.48|16.67|16.47|16.68|16.48|16.67|16.47|2
1651846180000|2022-05-06 14:09:40|16.68|16.48|16.67|16.47|16.68|16.48|16.67|16.47|6
1651846190000|2022-05-06 14:09:50|16.68|16.48|16.67|16.47|16.68|16.48|16.67|16.47|6
1651846200000|2022-05-06 14:10:00|16.66|16.46|16.67|16.47|16.67|16.47|16.66|16.46|8
1651846210000|2022-05-06 14:10:10|16.68|16.48|16.66|16.46|16.68|16.48|16.66|16.46|7
1651846220000|2022-05-06 14:10:20|16.67|16.47|16.66|16.46|16.67|16.47|16.66|16.46|6
1651846230000|2022-05-06 14:10:30|16.67|16.47|16.66|16.46|16.67|16.47|16.66|16.46|4
1651846240000|2022-05-06 14:10:40|16.65|16.45|16.64|16.44|16.66|16.46|16.64|16.44|10
1651846250000|2022-05-06 14:10:50|16.65|16.45|16.65|16.45|16.65|16.45|16.65|16.45|1
1651846260000|2022-05-06 14:11:00|16.64|16.44|16.65|16.45|16.65|16.45|16.64|16.44|4
1651846280000|2022-05-06 14:11:20|16.66|16.46|16.65|16.45|16.66|16.46|16.65|16.45|6
1651846290000|2022-05-06 14:11:30|16.66|16.46|16.67|16.47|16.68|16.48|16.66|16.46|6
1651846300000|2022-05-06 14:11:40|16.66|16.46|16.66|16.46|16.67|16.47|16.65|16.45|5
1651846310000|2022-05-06 14:11:50|16.67|16.47|16.67|16.47|16.67|16.47|16.66|16.46|3
1651846320000|2022-05-06 14:12:00|16.68|16.48|16.68|16.48|16.68|16.48|16.67|16.47|3
1651846330000|2022-05-06 14:12:10|16.67|16.47|16.69|16.49|16.69|16.49|16.67|16.47|5
1651846340000|2022-05-06 14:12:20|16.68|16.48|16.67|16.47|16.69|16.49|16.67|16.47|6
1651846350000|2022-05-06 14:12:30|16.68|16.48|16.68|16.48|16.68|16.48|16.67|16.47|5
1651846360000|2022-05-06 14:12:40|16.69|16.49|16.69|16.49|16.69|16.49|16.68|16.48|9
1651846370000|2022-05-06 14:12:50|16.68|16.48|16.69|16.49|16.7|16.5|16.68|16.48|4
1651846380000|2022-05-06 14:13:00|16.7|16.5|16.7|16.5|16.7|16.5|16.69|16.49|5
1651846390000|2022-05-06 14:13:10|16.69|16.49|16.69|16.49|16.7|16.5|16.68|16.48|9
1651846400000|2022-05-06 14:13:20|16.68|16.48|16.68|16.48|16.69|16.49|16.68|16.48|3
1651846410000|2022-05-06 14:13:30|16.69|16.49|16.69|16.49|16.69|16.49|16.68|16.48|9
1651846430000|2022-05-06 14:13:50|16.7|16.5|16.73|16.53|16.73|16.53|16.69|16.49|8
1651846440000|2022-05-06 14:14:00|16.74|16.54|16.73|16.53|16.74|16.54|16.73|16.53|4
1651846450000|2022-05-06 14:14:10|16.72|16.52|16.73|16.53|16.73|16.53|16.72|16.52|4
1651846460000|2022-05-06 14:14:20|16.72|16.52|16.71|16.51|16.73|16.53|16.71|16.51|6
1651846470000|2022-05-06 14:14:30|16.7|16.5|16.7|16.5|16.71|16.51|16.7|16.5|3
1651846480000|2022-05-06 14:14:40|16.69|16.49|16.7|16.5|16.7|16.5|16.69|16.49|4
1651846490000|2022-05-06 14:14:50|16.69|16.49|16.69|16.49|16.69|16.49|16.68|16.48|3
1651846500000|2022-05-06 14:15:00|16.7|16.5|16.7|16.5|16.7|16.5|16.69|16.49|5
1651846510000|2022-05-06 14:15:10|16.71|16.51|16.71|16.51|16.71|16.51|16.7|16.5|3
1651846520000|2022-05-06 14:15:20|16.7|16.5|16.7|16.5|16.71|16.51|16.7|16.5|5
1651846530000|2022-05-06 14:15:30|16.71|16.51|16.72|16.52|16.73|16.53|16.71|16.51|12
1651846540000|2022-05-06 14:15:40|16.73|16.53|16.73|16.53|16.73|16.53|16.72|16.52|15
1651846550000|2022-05-06 14:15:50|16.72|16.52|16.75|16.55|16.75|16.55|16.72|16.52|10
1651846560000|2022-05-06 14:16:00|16.74|16.54|16.76|16.56|16.76|16.56|16.74|16.54|9
1651846570000|2022-05-06 14:16:10|16.75|16.55|16.75|16.55|16.76|16.56|16.75|16.55|9
1651846580000|2022-05-06 14:16:20|16.74|16.54|16.74|16.54|16.75|16.55|16.74|16.54|3
1651846590000|2022-05-06 14:16:30|16.75|16.55|16.75|16.55|16.75|16.55|16.74|16.54|5
1651846600000|2022-05-06 14:16:40|16.74|16.54|16.75|16.55|16.75|16.55|16.74|16.54|6
1651846610000|2022-05-06 14:16:50|16.74|16.54|16.74|16.54|16.74|16.54|16.74|16.54|1
1651846620000|2022-05-06 14:17:00|16.75|16.55|16.76|16.56|16.76|16.56|16.74|16.54|10
1651846630000|2022-05-06 14:17:10|16.75|16.55|16.76|16.56|16.76|16.56|16.75|16.55|10
1651846640000|2022-05-06 14:17:20|16.75|16.55|16.76|16.56|16.76|16.56|16.75|16.55|2
1651846650000|2022-05-06 14:17:30|16.77|16.57|16.77|16.57|16.77|16.57|16.76|16.56|5
1651846660000|2022-05-06 14:17:40|16.78|16.58|16.78|16.58|16.78|16.58|16.77|16.57|3
1651846670000|2022-05-06 14:17:50|16.79|16.59|16.79|16.59|16.79|16.59|16.79|16.59|1
1651846690000|2022-05-06 14:18:10|16.8|16.6|16.79|16.59|16.8|16.6|16.79|16.59|4
1651846700000|2022-05-06 14:18:20|16.8|16.6|16.8|16.6|16.8|16.6|16.79|16.59|5
1651846710000|2022-05-06 14:18:30|16.81|16.61|16.81|16.61|16.81|16.61|16.81|16.61|1
1651846720000|2022-05-06 14:18:40|16.82|16.62|16.81|16.61|16.82|16.62|16.81|16.61|14
1651846730000|2022-05-06 14:18:50|16.82|16.62|16.84|16.64|16.84|16.64|16.82|16.62|3
1651846740000|2022-05-06 14:19:00|16.85|16.65|16.85|16.65|16.86|16.66|16.85|16.65|11
1651846750000|2022-05-06 14:19:10|16.84|16.64|16.85|16.65|16.86|16.66|16.84|16.64|8
1651846760000|2022-05-06 14:19:20|16.86|16.66|16.85|16.65|16.86|16.66|16.84|16.64|6
1651846770000|2022-05-06 14:19:30|16.84|16.64|16.85|16.65|16.85|16.65|16.84|16.64|4
1651846780000|2022-05-06 14:19:40|16.84|16.64|16.81|16.61|16.84|16.64|16.81|16.61|6
1651846790000|2022-05-06 14:19:50|16.82|16.62|16.81|16.61|16.82|16.62|16.81|16.61|6
1651846800000|2022-05-06 14:20:00|16.82|16.62|16.81|16.61|16.82|16.62|16.81|16.61|14
1651846810000|2022-05-06 14:20:10|16.82|16.62|16.8|16.6|16.82|16.62|16.8|16.6|5
1651846820000|2022-05-06 14:20:20|16.79|16.59|16.8|16.6|16.8|16.6|16.79|16.59|8
1651846830000|2022-05-06 14:20:30|16.81|16.61|16.81|16.61|16.81|16.61|16.8|16.6|3
1651846840000|2022-05-06 14:20:40|16.8|16.6|16.8|16.6|16.81|16.61|16.8|16.6|7
1651846850000|2022-05-06 14:20:50|16.79|16.59|16.8|16.6|16.8|16.6|16.79|16.59|4
1651846860000|2022-05-06 14:21:00|16.79|16.59|16.79|16.59|16.8|16.6|16.79|16.59|3
1651846870000|2022-05-06 14:21:10|16.78|16.58|16.79|16.59|16.79|16.59|16.78|16.58|4
1651846880000|2022-05-06 14:21:20|16.8|16.6|16.8|16.6|16.8|16.6|16.79|16.59|3
1651846890000|2022-05-06 14:21:30|16.79|16.59|16.8|16.6|16.8|16.6|16.79|16.59|2
1651846900000|2022-05-06 14:21:40|16.79|16.59|16.79|16.59|16.8|16.6|16.79|16.59|7
1651846910000|2022-05-06 14:21:50|16.8|16.6|16.79|16.59|16.8|16.6|16.79|16.59|2
1651846920000|2022-05-06 14:22:00|16.8|16.6|16.81|16.61|16.81|16.61|16.79|16.59|6
1651846950000|2022-05-06 14:22:30|16.82|16.62|16.82|16.62|16.82|16.62|16.81|16.61|3
1651846960000|2022-05-06 14:22:40|16.83|16.63|16.84|16.64|16.84|16.64|16.83|16.63|6
1651846970000|2022-05-06 14:22:50|16.83|16.63|16.83|16.63|16.84|16.64|16.83|16.63|11
1651846980000|2022-05-06 14:23:00|16.82|16.62|16.82|16.62|16.83|16.63|16.82|16.62|3
1651846990000|2022-05-06 14:23:10|16.81|16.61|16.82|16.62|16.82|16.62|16.81|16.61|8
1651847000000|2022-05-06 14:23:20|16.81|16.61|16.81|16.61|16.82|16.62|16.8|16.6|11
1651847010000|2022-05-06 14:23:30|16.82|16.62|16.82|16.62|16.82|16.62|16.82|16.62|1
1651847020000|2022-05-06 14:23:40|16.81|16.61|16.81|16.61|16.82|16.62|16.81|16.61|5
1651847030000|2022-05-06 14:23:50|16.82|16.62|16.82|16.62|16.82|16.62|16.82|16.62|1
1651847040000|2022-05-06 14:24:00|16.83|16.63|16.83|16.63|16.84|16.64|16.83|16.63|3
1651847050000|2022-05-06 14:24:10|16.82|16.62|16.83|16.63|16.83|16.63|16.82|16.62|2
1651847060000|2022-05-06 14:24:20|16.82|16.62|16.82|16.62|16.83|16.63|16.82|16.62|3
1651847070000|2022-05-06 14:24:30|16.83|16.63|16.83|16.63|16.83|16.63|16.83|16.63|1
1651847080000|2022-05-06 14:24:40|16.82|16.62|16.82|16.62|16.83|16.63|16.82|16.62|5
1651847090000|2022-05-06 14:24:50|16.83|16.63|16.83|16.63|16.83|16.63|16.82|16.62|9
1651847100000|2022-05-06 14:25:00|16.84|16.64|16.82|16.62|16.84|16.64|16.82|16.62|9
1651847110000|2022-05-06 14:25:10|16.83|16.63|16.83|16.63|16.83|16.63|16.82|16.62|13
1651847120000|2022-05-06 14:25:20|16.84|16.64|16.83|16.63|16.84|16.64|16.83|16.63|2
1651847140000|2022-05-06 14:25:40|16.84|16.64|16.83|16.63|16.84|16.64|16.83|16.63|2
1651847160000|2022-05-06 14:26:00|16.84|16.64|16.84|16.64|16.84|16.64|16.83|16.63|3
1651847170000|2022-05-06 14:26:10|16.85|16.65|16.85|16.65|16.85|16.65|16.85|16.65|1
1651847180000|2022-05-06 14:26:20|16.84|16.64|16.84|16.64|16.85|16.65|16.84|16.64|5
1651847200000|2022-05-06 14:26:40|16.83|16.63|16.83|16.63|16.84|16.64|16.83|16.63|3
1651847210000|2022-05-06 14:26:50|16.82|16.62|16.83|16.63|16.83|16.63|16.82|16.62|8
1651847220000|2022-05-06 14:27:00|16.82|16.62|16.83|16.63|16.83|16.63|16.82|16.62|4
1651847230000|2022-05-06 14:27:10|16.82|16.62|16.83|16.63|16.83|16.63|16.82|16.62|2
1651847250000|2022-05-06 14:27:30|16.82|16.62|16.82|16.62|16.83|16.63|16.82|16.62|3
1651847260000|2022-05-06 14:27:40|16.81|16.61|16.8|16.6|16.81|16.61|16.8|16.6|4
1651847270000|2022-05-06 14:27:50|16.81|16.61|16.8|16.6|16.81|16.61|16.8|16.6|2
1651847280000|2022-05-06 14:28:00|16.79|16.59|16.78|16.58|16.79|16.59|16.78|16.58|2
1651847290000|2022-05-06 14:28:10|16.79|16.59|16.79|16.59|16.79|16.59|16.78|16.58|3
1651847300000|2022-05-06 14:28:20|16.78|16.58|16.78|16.58|16.79|16.59|16.78|16.58|5
1651847320000|2022-05-06 14:28:40|16.77|16.57|16.77|16.57|16.77|16.57|16.77|16.57|1
1651847330000|2022-05-06 14:28:50|16.76|16.56|16.76|16.56|16.77|16.57|16.76|16.56|7
1651847350000|2022-05-06 14:29:10|16.75|16.55|16.77|16.57|16.77|16.57|16.75|16.55|5
1651847360000|2022-05-06 14:29:20|16.76|16.56|16.77|16.57|16.77|16.57|16.76|16.56|8
1651847370000|2022-05-06 14:29:30|16.76|16.56|16.77|16.57|16.77|16.57|16.76|16.56|8
1651847380000|2022-05-06 14:29:40|16.76|16.56|16.76|16.56|16.76|16.56|16.75|16.55|3
1651847390000|2022-05-06 14:29:50|16.75|16.55|16.75|16.55|16.76|16.56|16.75|16.55|3
1651847400000|2022-05-06 14:30:00|16.74|16.54|16.76|16.56|16.76|16.56|16.74|16.54|7
1651847410000|2022-05-06 14:30:10|16.75|16.55|16.75|16.55|16.76|16.56|16.75|16.55|5
1651847420000|2022-05-06 14:30:20|16.76|16.56|16.76|16.56|16.76|16.56|16.75|16.55|5
1651847440000|2022-05-06 14:30:40|16.75|16.55|16.76|16.56|16.76|16.56|16.75|16.55|6
1651847450000|2022-05-06 14:30:50|16.75|16.55|16.76|16.56|16.76|16.56|16.75|16.55|6
1651847460000|2022-05-06 14:31:00|16.75|16.55|16.76|16.56|16.76|16.56|16.75|16.55|2
1651847480000|2022-05-06 14:31:20|16.77|16.57|16.76|16.56|16.77|16.57|16.76|16.56|8
1651847490000|2022-05-06 14:31:30|16.77|16.57|16.77|16.57|16.77|16.57|16.77|16.57|1
1651847500000|2022-05-06 14:31:40|16.78|16.58|16.79|16.59|16.79|16.59|16.78|16.58|6
1651847510000|2022-05-06 14:31:50|16.8|16.6|16.8|16.6|16.8|16.6|16.8|16.6|1
1651847530000|2022-05-06 14:32:10|16.81|16.61|16.81|16.61|16.81|16.61|16.8|16.6|3
1651847540000|2022-05-06 14:32:20|16.8|16.6|16.8|16.6|16.81|16.61|16.8|16.6|3
1651847550000|2022-05-06 14:32:30|16.79|16.59|16.79|16.59|16.8|16.6|16.79|16.59|3
1651847570000|2022-05-06 14:32:50|16.78|16.58|16.78|16.58|16.78|16.58|16.77|16.57|5
1651847580000|2022-05-06 14:33:00|16.77|16.57|16.78|16.58|16.78|16.58|16.77|16.57|10
1651847590000|2022-05-06 14:33:10|16.77|16.57|16.77|16.57|16.78|16.58|16.77|16.57|7
1651847600000|2022-05-06 14:33:20|16.76|16.56|16.77|16.57|16.77|16.57|16.76|16.56|6
1651847610000|2022-05-06 14:33:30|16.76|16.56|16.76|16.56|16.76|16.56|16.76|16.56|1
1651847620000|2022-05-06 14:33:40|16.75|16.55|16.74|16.54|16.75|16.55|16.74|16.54|2
1651847630000|2022-05-06 14:33:50|16.73|16.53|16.74|16.54|16.74|16.54|16.73|16.53|4
1651847640000|2022-05-06 14:34:00|16.73|16.53|16.74|16.54|16.74|16.54|16.73|16.53|6
1651847680000|2022-05-06 14:34:40|16.75|16.55|16.75|16.55|16.75|16.55|16.75|16.55|1
1651847700000|2022-05-06 14:35:00|16.76|16.56|16.76|16.56|16.76|16.56|16.76|16.56|1
1651847710000|2022-05-06 14:35:10|16.75|16.55|16.73|16.53|16.75|16.55|16.73|16.53|9
1651847720000|2022-05-06 14:35:20|16.72|16.52|16.73|16.53|16.73|16.53|16.72|16.52|4
1651847730000|2022-05-06 14:35:30|16.74|16.54|16.74|16.54|16.74|16.54|16.74|16.54|1
1651847740000|2022-05-06 14:35:40|16.73|16.53|16.74|16.54|16.74|16.54|16.73|16.53|6
1651847750000|2022-05-06 14:35:50|16.73|16.53|16.75|16.55|16.75|16.55|16.73|16.53|9
1651847760000|2022-05-06 14:36:00|16.76|16.56|16.77|16.57|16.77|16.57|16.76|16.56|6
1651847770000|2022-05-06 14:36:10|16.76|16.56|16.77|16.57|16.78|16.58|16.76|16.56|8
1651847780000|2022-05-06 14:36:20|16.78|16.58|16.77|16.57|16.78|16.58|16.77|16.57|4
1651847790000|2022-05-06 14:36:30|16.76|16.56|16.75|16.55|16.76|16.56|16.75|16.55|2
1651847800000|2022-05-06 14:36:40|16.76|16.56|16.76|16.56|16.76|16.56|16.75|16.55|3
1651847810000|2022-05-06 14:36:50|16.75|16.55|16.76|16.56|16.76|16.56|16.75|16.55|4
1651847820000|2022-05-06 14:37:00|16.75|16.55|16.75|16.55|16.75|16.55|16.75|16.55|1
1651847830000|2022-05-06 14:37:10|16.74|16.54|16.74|16.54|16.75|16.55|16.74|16.54|9
1651847860000|2022-05-06 14:37:40|16.75|16.55|16.74|16.54|16.75|16.55|16.74|16.54|2
1651847880000|2022-05-06 14:38:00|16.73|16.53|16.74|16.54|16.74|16.54|16.73|16.53|2
1651847890000|2022-05-06 14:38:10|16.73|16.53|16.74|16.54|16.74|16.54|16.73|16.53|4
1651847900000|2022-05-06 14:38:20|16.73|16.53|16.75|16.55|16.75|16.55|16.73|16.53|3
1651847910000|2022-05-06 14:38:30|16.74|16.54|16.76|16.56|16.76|16.56|16.74|16.54|3
1651847920000|2022-05-06 14:38:40|16.77|16.57|16.76|16.56|16.77|16.57|16.76|16.56|2
1651847950000|2022-05-06 14:39:10|16.77|16.57|16.77|16.57|16.77|16.57|16.77|16.57|1
1651847960000|2022-05-06 14:39:20|16.78|16.58|16.77|16.57|16.78|16.58|16.77|16.57|4
1651847970000|2022-05-06 14:39:30|16.78|16.58|16.77|16.57|16.78|16.58|16.77|16.57|8
1651847980000|2022-05-06 14:39:40|16.78|16.58|16.77|16.57|16.78|16.58|16.77|16.57|2
1651847990000|2022-05-06 14:39:50|16.78|16.58|16.77|16.57|16.78|16.58|16.77|16.57|2
1651848000000|2022-05-06 14:40:00|16.78|16.58|16.78|16.58|16.78|16.58|16.78|16.58|1
1651848010000|2022-05-06 14:40:10|16.77|16.57|16.79|16.59|16.79|16.59|16.77|16.57|7
1651848020000|2022-05-06 14:40:20|16.8|16.6|16.82|16.62|16.82|16.62|16.8|16.6|7
1651848030000|2022-05-06 14:40:30|16.83|16.63|16.81|16.61|16.83|16.63|16.81|16.61|7
1651848040000|2022-05-06 14:40:40|16.82|16.62|16.82|16.62|16.82|16.62|16.81|16.61|5
1651848050000|2022-05-06 14:40:50|16.83|16.63|16.84|16.64|16.84|16.64|16.82|16.62|14
1651848060000|2022-05-06 14:41:00|16.83|16.63|16.83|16.63|16.84|16.64|16.83|16.63|5
1651848090000|2022-05-06 14:41:30|16.84|16.64|16.84|16.64|16.84|16.64|16.83|16.63|3
1651848110000|2022-05-06 14:41:50|16.83|16.63|16.84|16.64|16.84|16.64|16.83|16.63|8
1651848140000|2022-05-06 14:42:20|16.83|16.63|16.83|16.63|16.83|16.63|16.83|16.63|1
1651848150000|2022-05-06 14:42:30|16.84|16.64|16.83|16.63|16.84|16.64|16.83|16.63|8
1651848160000|2022-05-06 14:42:40|16.84|16.64|16.84|16.64|16.84|16.64|16.83|16.63|3
1651848170000|2022-05-06 14:42:50|16.85|16.65|16.84|16.64|16.85|16.65|16.84|16.64|2
1651848190000|2022-05-06 14:43:10|16.83|16.63|16.84|16.64|16.84|16.64|16.83|16.63|2
1651848200000|2022-05-06 14:43:20|16.83|16.63|16.83|16.63|16.84|16.64|16.83|16.63|9
1651848210000|2022-05-06 14:43:30|16.84|16.64|16.84|16.64|16.84|16.64|16.84|16.64|1
1651848220000|2022-05-06 14:43:40|16.85|16.65|16.85|16.65|16.85|16.65|16.84|16.64|5
1651848230000|2022-05-06 14:43:50|16.84|16.64|16.85|16.65|16.85|16.65|16.84|16.64|2
1651848240000|2022-05-06 14:44:00|16.84|16.64|16.85|16.65|16.85|16.65|16.84|16.64|8
1651848260000|2022-05-06 14:44:20|16.84|16.64|16.84|16.64|16.85|16.65|16.84|16.64|3
1651848270000|2022-05-06 14:44:30|16.85|16.65|16.84|16.64|16.85|16.65|16.84|16.64|4
1651848280000|2022-05-06 14:44:40|16.85|16.65|16.84|16.64|16.85|16.65|16.84|16.64|6
1651848300000|2022-05-06 14:45:00|16.83|16.63|16.83|16.63|16.84|16.64|16.83|16.63|11
1651848310000|2022-05-06 14:45:10|16.84|16.64|16.86|16.66|16.86|16.66|16.83|16.63|7
1651848320000|2022-05-06 14:45:20|16.87|16.67|16.87|16.67|16.88|16.68|16.86|16.66|9
1651848330000|2022-05-06 14:45:30|16.86|16.66|16.87|16.67|16.87|16.67|16.86|16.66|2
1651848340000|2022-05-06 14:45:40|16.88|16.68|16.89|16.69|16.89|16.69|16.87|16.67|10
1651848360000|2022-05-06 14:46:00|16.88|16.68|16.89|16.69|16.89|16.69|16.88|16.68|6
1651848370000|2022-05-06 14:46:10|16.88|16.68|16.89|16.69|16.89|16.69|16.88|16.68|4
1651848380000|2022-05-06 14:46:20|16.9|16.7|16.89|16.69|16.9|16.7|16.89|16.69|4
1651848390000|2022-05-06 14:46:30|16.9|16.7|16.9|16.7|16.9|16.7|16.89|16.69|7
1651848400000|2022-05-06 14:46:40|16.91|16.71|16.91|16.71|16.93|16.73|16.91|16.71|6
1651848410000|2022-05-06 14:46:50|16.92|16.72|16.91|16.71|16.92|16.72|16.91|16.71|4
1651848420000|2022-05-06 14:47:00|16.92|16.72|16.91|16.71|16.92|16.72|16.91|16.71|10
1651848430000|2022-05-06 14:47:10|16.9|16.7|16.92|16.72|16.92|16.72|16.9|16.7|7
1651848440000|2022-05-06 14:47:20|16.91|16.71|16.92|16.72|16.92|16.72|16.91|16.71|6
1651848450000|2022-05-06 14:47:30|16.91|16.71|16.91|16.71|16.92|16.72|16.91|16.71|3
1651848460000|2022-05-06 14:47:40|16.92|16.72|16.91|16.71|16.92|16.72|16.91|16.71|2
1651848470000|2022-05-06 14:47:50|16.9|16.7|16.91|16.71|16.91|16.71|16.9|16.7|6
1651848480000|2022-05-06 14:48:00|16.9|16.7|16.9|16.7|16.91|16.71|16.9|16.7|5
1651848490000|2022-05-06 14:48:10|16.89|16.69|16.9|16.7|16.91|16.71|16.89|16.69|6
1651848500000|2022-05-06 14:48:20|16.91|16.71|16.91|16.71|16.92|16.72|16.91|16.71|13
1651848510000|2022-05-06 14:48:30|16.92|16.72|16.91|16.71|16.92|16.72|16.91|16.71|6
1651848560000|2022-05-06 14:49:20|16.9|16.7|16.9|16.7|16.91|16.71|16.9|16.7|9
1651848570000|2022-05-06 14:49:30|16.91|16.71|16.91|16.71|16.92|16.72|16.9|16.7|5
1651848580000|2022-05-06 14:49:40|16.92|16.72|16.92|16.72|16.92|16.72|16.92|16.72|1
1651848600000|2022-05-06 14:50:00|16.93|16.73|16.93|16.73|16.94|16.74|16.93|16.73|7
1651848610000|2022-05-06 14:50:10|16.94|16.74|16.93|16.73|16.94|16.74|16.93|16.73|2
1651848620000|2022-05-06 14:50:20|16.92|16.72|16.93|16.73|16.93|16.73|16.92|16.72|2
1651848630000|2022-05-06 14:50:30|16.92|16.72|16.92|16.72|16.92|16.72|16.92|16.72|1
1651848670000|2022-05-06 14:51:10|16.91|16.71|16.91|16.71|16.91|16.71|16.9|16.7|5
1651848690000|2022-05-06 14:51:30|16.92|16.72|16.92|16.72|16.92|16.72|16.91|16.71|7
1651848700000|2022-05-06 14:51:40|16.91|16.71|16.92|16.72|16.92|16.72|16.91|16.71|10
1651848710000|2022-05-06 14:51:50|16.91|16.71|16.91|16.71|16.92|16.72|16.91|16.71|5
1651848730000|2022-05-06 14:52:10|16.92|16.72|16.91|16.71|16.92|16.72|16.91|16.71|6
1651848750000|2022-05-06 14:52:30|16.9|16.7|16.9|16.7|16.91|16.71|16.9|16.7|7
1651848760000|2022-05-06 14:52:40|16.91|16.71|16.9|16.7|16.91|16.71|16.9|16.7|12
1651848780000|2022-05-06 14:53:00|16.91|16.71|16.91|16.71|16.91|16.71|16.9|16.7|3
1651848790000|2022-05-06 14:53:10|16.9|16.7|16.91|16.71|16.91|16.71|16.9|16.7|6
1651848830000|2022-05-06 14:53:50|16.9|16.7|16.91|16.71|16.91|16.71|16.9|16.7|2
1651848840000|2022-05-06 14:54:00|16.92|16.72|16.92|16.72|16.92|16.72|16.92|16.72|1
1651848850000|2022-05-06 14:54:10|16.93|16.73|16.92|16.72|16.93|16.73|16.92|16.72|4
1651848860000|2022-05-06 14:54:20|16.93|16.73|16.92|16.72|16.93|16.73|16.91|16.71|10
1651848870000|2022-05-06 14:54:30|16.91|16.71|16.91|16.71|16.92|16.72|16.91|16.71|7
1651848880000|2022-05-06 14:54:40|16.92|16.72|16.93|16.73|16.93|16.73|16.92|16.72|4
1651848890000|2022-05-06 14:54:50|16.92|16.72|16.93|16.73|16.93|16.73|16.92|16.72|4
1651848900000|2022-05-06 14:55:00|16.94|16.74|16.94|16.74|16.94|16.74|16.93|16.73|3
1651848910000|2022-05-06 14:55:10|16.93|16.73|16.93|16.73|16.93|16.73|16.93|16.73|1
1651848940000|2022-05-06 14:55:40|16.92|16.72|16.93|16.73|16.93|16.73|16.92|16.72|8
1651848970000|2022-05-06 14:56:10|16.94|16.74|16.94|16.74|16.94|16.74|16.93|16.73|7
1651848980000|2022-05-06 14:56:20|16.93|16.73|16.94|16.74|16.94|16.74|16.93|16.73|2
1651848990000|2022-05-06 14:56:30|16.93|16.73|16.93|16.73|16.93|16.73|16.93|16.73|1
1651849030000|2022-05-06 14:57:10|16.94|16.74|16.93|16.73|16.94|16.74|16.93|16.73|2
1651849040000|2022-05-06 14:57:20|16.94|16.74|16.94|16.74|16.94|16.74|16.93|16.73|3
1651849050000|2022-05-06 14:57:30|16.95|16.75|16.94|16.74|16.95|16.75|16.94|16.74|8
1651849060000|2022-05-06 14:57:40|16.95|16.75|16.95|16.75|16.95|16.75|16.94|16.74|7
1651849070000|2022-05-06 14:57:50|16.96|16.76|16.96|16.76|16.96|16.76|16.96|16.76|1
1651849080000|2022-05-06 14:58:00|16.95|16.75|16.95|16.75|16.96|16.76|16.95|16.75|3
1651849110000|2022-05-06 14:58:30|16.96|16.76|16.95|16.75|16.96|16.76|16.95|16.75|8
1651849150000|2022-05-06 14:59:10|16.96|16.76|16.95|16.75|16.97|16.77|16.95|16.75|12
1651849160000|2022-05-06 14:59:20|16.94|16.74|16.95|16.75|16.95|16.75|16.94|16.74|4
1651849170000|2022-05-06 14:59:30|16.94|16.74|16.94|16.74|16.95|16.75|16.93|16.73|7
1651849180000|2022-05-06 14:59:40|16.93|16.73|16.93|16.73|16.94|16.74|16.93|16.73|11
1651849200000|2022-05-06 15:00:00|16.92|16.72|16.93|16.73|16.93|16.73|16.92|16.72|8
1651849210000|2022-05-06 15:00:10|16.94|16.74|16.93|16.73|16.94|16.74|16.93|16.73|6
1651849220000|2022-05-06 15:00:20|16.94|16.74|16.93|16.73|16.94|16.74|16.93|16.73|4
1651849230000|2022-05-06 15:00:30|16.94|16.74|16.95|16.75|16.95|16.75|16.93|16.73|4
1651849240000|2022-05-06 15:00:40|16.94|16.74|16.95|16.75|16.95|16.75|16.94|16.74|2
1651849250000|2022-05-06 15:00:50|16.97|16.77|16.98|16.78|16.98|16.78|16.97|16.77|6
1651849260000|2022-05-06 15:01:00|16.97|16.77|16.97|16.77|16.97|16.77|16.96|16.76|3
1651849270000|2022-05-06 15:01:10|16.98|16.78|16.98|16.78|16.98|16.78|16.98|16.78|1
1651849300000|2022-05-06 15:01:40|16.97|16.77|16.97|16.77|16.98|16.78|16.97|16.77|3
1651849310000|2022-05-06 15:01:50|16.98|16.78|16.97|16.77|16.98|16.78|16.97|16.77|2
1651849320000|2022-05-06 15:02:00|16.96|16.76|16.96|16.76|16.97|16.77|16.95|16.75|11
1651849330000|2022-05-06 15:02:10|16.95|16.75|16.96|16.76|16.96|16.76|16.95|16.75|2
1651849340000|2022-05-06 15:02:20|16.97|16.77|16.96|16.76|16.97|16.77|16.95|16.75|4
1651849350000|2022-05-06 15:02:30|16.97|16.77|16.96|16.76|16.97|16.77|16.95|16.75|8
1651849360000|2022-05-06 15:02:40|16.95|16.75|16.95|16.75|16.96|16.76|16.95|16.75|7
1651849370000|2022-05-06 15:02:50|16.94|16.74|16.95|16.75|16.95|16.75|16.94|16.74|4
1651849380000|2022-05-06 15:03:00|16.94|16.74|16.93|16.73|16.95|16.75|16.93|16.73|6
1651849390000|2022-05-06 15:03:10|16.92|16.72|16.92|16.72|16.93|16.73|16.92|16.72|7
1651849410000|2022-05-06 15:03:30|16.93|16.73|16.92|16.72|16.93|16.73|16.92|16.72|4
1651849420000|2022-05-06 15:03:40|16.91|16.71|16.91|16.71|16.92|16.72|16.91|16.71|3
1651849440000|2022-05-06 15:04:00|16.9|16.7|16.91|16.71|16.91|16.71|16.9|16.7|4
1651849450000|2022-05-06 15:04:10|16.92|16.72|16.92|16.72|16.92|16.72|16.91|16.71|3
1651849470000|2022-05-06 15:04:30|16.91|16.71|16.91|16.71|16.91|16.71|16.91|16.71|1
1651849480000|2022-05-06 15:04:40|16.92|16.72|16.92|16.72|16.92|16.72|16.92|16.72|1
1651849490000|2022-05-06 15:04:50|16.91|16.71|16.92|16.72|16.92|16.72|16.91|16.71|2
1651849510000|2022-05-06 15:05:10|16.91|16.71|16.92|16.72|16.92|16.72|16.91|16.71|4
1651849540000|2022-05-06 15:05:40|16.93|16.73|16.93|16.73|16.93|16.73|16.93|16.73|1
1651849560000|2022-05-06 15:06:00|16.92|16.72|16.93|16.73|16.93|16.73|16.92|16.72|2
1651849570000|2022-05-06 15:06:10|16.92|16.72|16.92|16.72|16.93|16.73|16.92|16.72|3
1651849580000|2022-05-06 15:06:20|16.93|16.73|16.93|16.73|16.93|16.73|16.92|16.72|5
1651849600000|2022-05-06 15:06:40|16.94|16.74|16.94|16.74|16.94|16.74|16.93|16.73|3
1651849630000|2022-05-06 15:07:10|16.93|16.73|16.93|16.73|16.94|16.74|16.92|16.72|7
1651849640000|2022-05-06 15:07:20|16.92|16.72|16.93|16.73|16.93|16.73|16.92|16.72|4
1651849660000|2022-05-06 15:07:40|16.94|16.74|16.93|16.73|16.94|16.74|16.93|16.73|4
1651849720000|2022-05-06 15:08:40|16.94|16.74|16.94|16.74|16.94|16.74|16.93|16.73|3
1651849730000|2022-05-06 15:08:50|16.95|16.75|16.96|16.76|16.96|16.76|16.94|16.74|6
1651849740000|2022-05-06 15:09:00|16.97|16.77|16.96|16.76|16.97|16.77|16.96|16.76|8
1651849750000|2022-05-06 15:09:10|16.97|16.77|16.97|16.77|16.97|16.77|16.96|16.76|11
1651849790000|2022-05-06 15:09:50|16.98|16.78|16.98|16.78|16.98|16.78|16.97|16.77|7
1651849810000|2022-05-06 15:10:10|16.97|16.77|16.97|16.77|16.98|16.78|16.97|16.77|7
1651849830000|2022-05-06 15:10:30|16.96|16.76|16.97|16.77|16.97|16.77|16.96|16.76|2
1651849840000|2022-05-06 15:10:40|16.96|16.76|16.96|16.76|16.96|16.76|16.96|16.76|1
1651849860000|2022-05-06 15:11:00|16.95|16.75|16.95|16.75|16.95|16.75|16.94|16.74|3
1651849900000|2022-05-06 15:11:40|16.94|16.74|16.94|16.74|16.95|16.75|16.94|16.74|5
1651849920000|2022-05-06 15:12:00|16.95|16.75|16.95|16.75|16.95|16.75|16.95|16.75|1
1651849930000|2022-05-06 15:12:10|16.94|16.74|16.94|16.74|16.94|16.74|16.94|16.74|1
1651849940000|2022-05-06 15:12:20|16.95|16.75|16.94|16.74|16.95|16.75|16.94|16.74|2
1651849950000|2022-05-06 15:12:30|16.95|16.75|16.95|16.75|16.95|16.75|16.95|16.75|1
1651849980000|2022-05-06 15:13:00|16.96|16.76|16.96|16.76|16.96|16.76|16.95|16.75|7
1651849990000|2022-05-06 15:13:10|16.95|16.75|16.95|16.75|16.96|16.76|16.95|16.75|7
1651850010000|2022-05-06 15:13:30|16.96|16.76|16.95|16.75|16.96|16.76|16.95|16.75|2
1651850020000|2022-05-06 15:13:40|16.96|16.76|16.95|16.75|16.96|16.76|16.95|16.75|4
1651850030000|2022-05-06 15:13:50|16.96|16.76|16.96|16.76|16.96|16.76|16.95|16.75|3
1651850050000|2022-05-06 15:14:10|16.97|16.77|16.97|16.77|16.97|16.77|16.97|16.77|1
1651850060000|2022-05-06 15:14:20|16.98|16.78|16.98|16.78|16.98|16.78|16.98|16.78|1
1651850090000|2022-05-06 15:14:50|16.99|16.79|16.99|16.79|16.99|16.79|16.98|16.78|3
1651850120000|2022-05-06 15:15:20|17|16.8|17|16.8|17|16.8|16.99|16.79|5
1651850130000|2022-05-06 15:15:30|17.01|16.81|17.01|16.81|17.02|16.82|17|16.8|9
1651850140000|2022-05-06 15:15:40|17.02|16.82|17.01|16.81|17.02|16.82|17.01|16.81|8
1651850160000|2022-05-06 15:16:00|17|16.8|17.01|16.81|17.02|16.82|17|16.8|10
1651850170000|2022-05-06 15:16:10|17.02|16.82|17.01|16.81|17.02|16.82|17|16.8|4
1651850180000|2022-05-06 15:16:20|17|16.8|16.99|16.79|17|16.8|16.99|16.79|4
1651850190000|2022-05-06 15:16:30|17|16.8|16.99|16.79|17|16.8|16.99|16.79|4
1651850210000|2022-05-06 15:16:50|17|16.8|16.99|16.79|17|16.8|16.99|16.79|6
1651850220000|2022-05-06 15:17:00|16.98|16.78|16.99|16.79|16.99|16.79|16.98|16.78|2
1651850230000|2022-05-06 15:17:10|16.98|16.78|17|16.8|17|16.8|16.98|16.78|3
1651850260000|2022-05-06 15:17:40|16.99|16.79|17|16.8|17|16.8|16.99|16.79|2
1651850290000|2022-05-06 15:18:10|17.01|16.81|17|16.8|17.01|16.81|17|16.8|6
1651850300000|2022-05-06 15:18:20|17.01|16.81|16.99|16.79|17.01|16.81|16.99|16.79|5
1651850310000|2022-05-06 15:18:30|17|16.8|17|16.8|17.01|16.81|16.99|16.79|7
1651850320000|2022-05-06 15:18:40|16.99|16.79|16.99|16.79|16.99|16.79|16.99|16.79|1
1651850330000|2022-05-06 15:18:50|17|16.8|16.99|16.79|17|16.8|16.99|16.79|2
1651850340000|2022-05-06 15:19:00|17|16.8|16.99|16.79|17|16.8|16.99|16.79|4
1651850350000|2022-05-06 15:19:10|17|16.8|17|16.8|17|16.8|16.99|16.79|5
1651850360000|2022-05-06 15:19:20|16.99|16.79|17|16.8|17|16.8|16.99|16.79|2
1651850370000|2022-05-06 15:19:30|16.99|16.79|17|16.8|17|16.8|16.99|16.79|2
1651850380000|2022-05-06 15:19:40|16.99|16.79|17|16.8|17|16.8|16.99|16.79|4
1651850390000|2022-05-06 15:19:50|16.99|16.79|17|16.8|17|16.8|16.99|16.79|2
1651850430000|2022-05-06 15:20:30|16.99|16.79|16.99|16.79|16.99|16.79|16.99|16.79|1
1651850440000|2022-05-06 15:20:40|17|16.8|17|16.8|17|16.8|16.99|16.79|13
1651850450000|2022-05-06 15:20:50|16.99|16.79|17.01|16.81|17.01|16.81|16.99|16.79|9
1651850460000|2022-05-06 15:21:00|17.02|16.82|17.02|16.82|17.03|16.83|17.01|16.81|7
1651850470000|2022-05-06 15:21:10|17.01|16.81|17.02|16.82|17.03|16.83|17.01|16.81|10
1651850490000|2022-05-06 15:21:30|17.03|16.83|17.03|16.83|17.03|16.83|17.01|16.81|13
1651850500000|2022-05-06 15:21:40|17.02|16.82|17.02|16.82|17.03|16.83|17.02|16.82|5
1651850510000|2022-05-06 15:21:50|17.03|16.83|17.02|16.82|17.03|16.83|17.02|16.82|4
1651850520000|2022-05-06 15:22:00|17.03|16.83|17.03|16.83|17.03|16.83|17.03|16.83|1
1651850530000|2022-05-06 15:22:10|17.02|16.82|17.03|16.83|17.03|16.83|17.02|16.82|2
1651850540000|2022-05-06 15:22:20|17.04|16.84|17.04|16.84|17.04|16.84|17.03|16.83|3
1651850550000|2022-05-06 15:22:30|17.03|16.83|17.05|16.85|17.06|16.86|17.03|16.83|7
1651850560000|2022-05-06 15:22:40|17.06|16.86|17.06|16.86|17.06|16.86|17.05|16.85|7
1651850580000|2022-05-06 15:23:00|17.07|16.87|17.07|16.87|17.07|16.87|17.06|16.86|7
1651850600000|2022-05-06 15:23:20|17.08|16.88|17.07|16.87|17.08|16.88|17.07|16.87|6
1651850610000|2022-05-06 15:23:30|17.06|16.86|17.07|16.87|17.07|16.87|17.06|16.86|4
1651850620000|2022-05-06 15:23:40|17.08|16.88|17.08|16.88|17.08|16.88|17.07|16.87|3
1651850630000|2022-05-06 15:23:50|17.07|16.87|17.07|16.87|17.07|16.87|17.07|16.87|1
1651850640000|2022-05-06 15:24:00|17.08|16.88|17.08|16.88|17.08|16.88|17.07|16.87|3
1651850650000|2022-05-06 15:24:10|17.09|16.89|17.09|16.89|17.09|16.89|17.08|16.88|7
1651850660000|2022-05-06 15:24:20|17.08|16.88|17.09|16.89|17.09|16.89|17.08|16.88|4
1651850670000|2022-05-06 15:24:30|17.08|16.88|17.09|16.89|17.09|16.89|17.08|16.88|2
1651850680000|2022-05-06 15:24:40|17.1|16.9|17.1|16.9|17.1|16.9|17.09|16.89|7
1651850690000|2022-05-06 15:24:50|17.09|16.89|17.09|16.89|17.1|16.9|17.09|16.89|3
1651850700000|2022-05-06 15:25:00|17.08|16.88|17.08|16.88|17.08|16.88|17.08|16.88|1
1651850710000|2022-05-06 15:25:10|17.07|16.87|17.08|16.88|17.09|16.89|17.07|16.87|10
1651850770000|2022-05-06 15:26:10|17.07|16.87|17.06|16.86|17.07|16.87|17.06|16.86|2
1651850780000|2022-05-06 15:26:20|17.05|16.85|17.05|16.85|17.06|16.86|17.05|16.85|5
1651850800000|2022-05-06 15:26:40|17.04|16.84|17.04|16.84|17.05|16.85|17.04|16.84|3
1651850810000|2022-05-06 15:26:50|17.03|16.83|17.04|16.84|17.04|16.84|17.03|16.83|2
1651850820000|2022-05-06 15:27:00|17.03|16.83|17.04|16.84|17.04|16.84|17.03|16.83|6
1651850830000|2022-05-06 15:27:10|17.05|16.85|17.04|16.84|17.05|16.85|17.04|16.84|2
1651850860000|2022-05-06 15:27:40|17.05|16.85|17.06|16.86|17.06|16.86|17.05|16.85|4
1651850870000|2022-05-06 15:27:50|17.05|16.85|17.04|16.84|17.06|16.86|17.04|16.84|4
1651850880000|2022-05-06 15:28:00|17.05|16.85|17.05|16.85|17.05|16.85|17.04|16.84|5
1651850900000|2022-05-06 15:28:20|17.06|16.86|17.06|16.86|17.06|16.86|17.05|16.85|9
1651850910000|2022-05-06 15:28:30|17.05|16.85|17.06|16.86|17.06|16.86|17.05|16.85|4
1651850920000|2022-05-06 15:28:40|17.05|16.85|17.04|16.84|17.05|16.85|17.04|16.84|4
1651850930000|2022-05-06 15:28:50|17.05|16.85|17.05|16.85|17.05|16.85|17.04|16.84|5
1651850940000|2022-05-06 15:29:00|17.04|16.84|17.05|16.85|17.05|16.85|17.04|16.84|4
1651850950000|2022-05-06 15:29:10|17.04|16.84|17.04|16.84|17.05|16.85|17.04|16.84|3
1651850960000|2022-05-06 15:29:20|17.05|16.85|17.05|16.85|17.05|16.85|17.04|16.84|3
1651850970000|2022-05-06 15:29:30|17.04|16.84|17.04|16.84|17.05|16.85|17.04|16.84|3
1651851000000|2022-05-06 15:30:00|17.05|16.85|17.04|16.84|17.05|16.85|17.04|16.84|2
1651851010000|2022-05-06 15:30:10|17.03|16.83|17.03|16.83|17.04|16.84|17.03|16.83|5
1651851020000|2022-05-06 15:30:20|17.04|16.84|17.04|16.84|17.04|16.84|17.03|16.83|11
1651851030000|2022-05-06 15:30:30|17.03|16.83|17.04|16.84|17.04|16.84|17.03|16.83|16
1651851040000|2022-05-06 15:30:40|17.05|16.85|17.05|16.85|17.05|16.85|17.04|16.84|7
1651851060000|2022-05-06 15:31:00|17.04|16.84|17.04|16.84|17.05|16.85|17.04|16.84|3
1651851070000|2022-05-06 15:31:10|17.05|16.85|17.06|16.86|17.07|16.87|17.05|16.85|6
1651851080000|2022-05-06 15:31:20|17.07|16.87|17.07|16.87|17.08|16.88|17.07|16.87|5
1651851090000|2022-05-06 15:31:30|17.08|16.88|17.07|16.87|17.08|16.88|17.07|16.87|2
1651851110000|2022-05-06 15:31:50|17.06|16.86|17.06|16.86|17.07|16.87|17.06|16.86|3
1651851120000|2022-05-06 15:32:00|17.05|16.85|17.05|16.85|17.06|16.86|17.05|16.85|7
1651851130000|2022-05-06 15:32:10|17.04|16.84|17.04|16.84|17.05|16.85|17.04|16.84|3
1651851140000|2022-05-06 15:32:20|17.03|16.83|17.02|16.82|17.03|16.83|17.01|16.81|4
1651851150000|2022-05-06 15:32:30|17.01|16.81|17.01|16.81|17.01|16.81|17.01|16.81|1
1651851180000|2022-05-06 15:33:00|17|16.8|17|16.8|17.01|16.81|17|16.8|7
1651851190000|2022-05-06 15:33:10|16.99|16.79|16.99|16.79|17|16.8|16.99|16.79|3
1651851200000|2022-05-06 15:33:20|16.98|16.78|16.99|16.79|16.99|16.79|16.98|16.78|4
1651851220000|2022-05-06 15:33:40|16.98|16.78|16.98|16.78|16.99|16.79|16.98|16.78|5
1651851240000|2022-05-06 15:34:00|16.99|16.79|16.98|16.78|16.99|16.79|16.98|16.78|10
1651851250000|2022-05-06 15:34:10|16.99|16.79|16.98|16.78|16.99|16.79|16.98|16.78|4
1651851260000|2022-05-06 15:34:20|16.97|16.77|16.98|16.78|16.98|16.78|16.97|16.77|6
1651851270000|2022-05-06 15:34:30|16.97|16.77|16.98|16.78|16.98|16.78|16.97|16.77|10
1651851280000|2022-05-06 15:34:40|16.97|16.77|16.97|16.77|16.98|16.78|16.97|16.77|7
1651851290000|2022-05-06 15:34:50|16.96|16.76|16.96|16.76|16.96|16.76|16.96|16.76|1
1651851340000|2022-05-06 15:35:40|16.95|16.75|16.95|16.75|16.96|16.76|16.95|16.75|3
1651851360000|2022-05-06 15:36:00|16.94|16.74|16.94|16.74|16.95|16.75|16.94|16.74|5
1651851370000|2022-05-06 15:36:10|16.93|16.73|16.94|16.74|16.94|16.74|16.93|16.73|2
1651851380000|2022-05-06 15:36:20|16.95|16.75|16.96|16.76|16.96|16.76|16.95|16.75|2
1651851400000|2022-05-06 15:36:40|16.97|16.77|16.96|16.76|16.97|16.77|16.96|16.76|4
1651851450000|2022-05-06 15:37:30|16.95|16.75|16.95|16.75|16.95|16.75|16.95|16.75|1
1651851460000|2022-05-06 15:37:40|16.94|16.74|16.94|16.74|16.94|16.74|16.94|16.74|1
1651851480000|2022-05-06 15:38:00|16.93|16.73|16.93|16.73|16.93|16.73|16.93|16.73|1
1651851490000|2022-05-06 15:38:10|16.94|16.74|16.94|16.74|16.94|16.74|16.93|16.73|3
1651851520000|2022-05-06 15:38:40|16.93|16.73|16.93|16.73|16.94|16.74|16.93|16.73|3
1651851530000|2022-05-06 15:38:50|16.92|16.72|16.92|16.72|16.92|16.72|16.91|16.71|3
1651851540000|2022-05-06 15:39:00|16.93|16.73|16.93|16.73|16.93|16.73|16.92|16.72|5
1651851550000|2022-05-06 15:39:10|16.92|16.72|16.93|16.73|16.93|16.73|16.92|16.72|4
1651851590000|2022-05-06 15:39:50|16.92|16.72|16.92|16.72|16.93|16.73|16.92|16.72|7
1651851600000|2022-05-06 15:40:00|16.93|16.73|16.92|16.72|16.93|16.73|16.92|16.72|2
1651851610000|2022-05-06 15:40:10|16.93|16.73|16.93|16.73|16.93|16.73|16.93|16.73|1
1651851620000|2022-05-06 15:40:20|16.92|16.72|16.93|16.73|16.93|16.73|16.92|16.72|2
1651851630000|2022-05-06 15:40:30|16.92|16.72|16.92|16.72|16.92|16.72|16.92|16.72|1
1651851640000|2022-05-06 15:40:40|16.93|16.73|16.93|16.73|16.93|16.73|16.93|16.73|1
1651851650000|2022-05-06 15:40:50|16.94|16.74|16.93|16.73|16.94|16.74|16.93|16.73|4
1651851670000|2022-05-06 15:41:10|16.94|16.74|16.94|16.74|16.94|16.74|16.93|16.73|3
1651851680000|2022-05-06 15:41:20|16.93|16.73|16.94|16.74|16.94|16.74|16.93|16.73|2
1651851720000|2022-05-06 15:42:00|16.95|16.75|16.95|16.75|16.95|16.75|16.94|16.74|3
1651851730000|2022-05-06 15:42:10|16.96|16.76|16.95|16.75|16.96|16.76|16.95|16.75|6
1651851740000|2022-05-06 15:42:20|16.96|16.76|16.95|16.75|16.96|16.76|16.95|16.75|10
1651851750000|2022-05-06 15:42:30|16.96|16.76|16.96|16.76|16.96|16.76|16.95|16.75|7
1651851760000|2022-05-06 15:42:40|16.97|16.77|16.96|16.76|16.97|16.77|16.96|16.76|10
1651851790000|2022-05-06 15:43:10|16.95|16.75|16.95|16.75|16.96|16.76|16.95|16.75|9
1651851800000|2022-05-06 15:43:20|16.96|16.76|16.96|16.76|16.96|16.76|16.96|16.76|1
1651851820000|2022-05-06 15:43:40|16.95|16.75|16.95|16.75|16.95|16.75|16.95|16.75|1
1651851840000|2022-05-06 15:44:00|16.96|16.76|16.96|16.76|16.96|16.76|16.95|16.75|5
1651851850000|2022-05-06 15:44:10|16.97|16.77|16.97|16.77|16.97|16.77|16.97|16.77|1
1651851860000|2022-05-06 15:44:20|16.96|16.76|16.97|16.77|16.97|16.77|16.96|16.76|12
1651851870000|2022-05-06 15:44:30|16.96|16.76|16.96|16.76|16.97|16.77|16.96|16.76|3
1651851900000|2022-05-06 15:45:00|16.95|16.75|16.94|16.74|16.95|16.75|16.94|16.74|6
1651851910000|2022-05-06 15:45:10|16.93|16.73|16.93|16.73|16.94|16.74|16.93|16.73|5
1651851950000|2022-05-06 15:45:50|16.92|16.72|16.93|16.73|16.93|16.73|16.92|16.72|2
1651851960000|2022-05-06 15:46:00|16.92|16.72|16.93|16.73|16.93|16.73|16.92|16.72|2
1651851980000|2022-05-06 15:46:20|16.94|16.74|16.94|16.74|16.94|16.74|16.93|16.73|7
1651851990000|2022-05-06 15:46:30|16.93|16.73|16.92|16.72|16.93|16.73|16.92|16.72|2
1651852000000|2022-05-06 15:46:40|16.93|16.73|16.92|16.72|16.93|16.73|16.92|16.72|12
1651852010000|2022-05-06 15:46:50|16.93|16.73|16.93|16.73|16.93|16.73|16.92|16.72|3
1651852080000|2022-05-06 15:48:00|16.94|16.74|16.93|16.73|16.94|16.74|16.93|16.73|6
1651852150000|2022-05-06 15:49:10|16.94|16.74|16.95|16.75|16.95|16.75|16.93|16.73|4
1651852200000|2022-05-06 15:50:00|16.96|16.76|16.96|16.76|16.96|16.76|16.96|16.76|1
1651852210000|2022-05-06 15:50:10|16.97|16.77|16.97|16.77|16.97|16.77|16.97|16.77|1
1651852220000|2022-05-06 15:50:20|16.98|16.78|16.97|16.77|16.98|16.78|16.97|16.77|6
1651852230000|2022-05-06 15:50:30|16.96|16.76|16.96|16.76|16.97|16.77|16.95|16.75|5
1651852260000|2022-05-06 15:51:00|16.97|16.77|16.97|16.77|16.97|16.77|16.96|16.76|5
1651852270000|2022-05-06 15:51:10|16.98|16.78|16.98|16.78|16.98|16.78|16.98|16.78|1
1651852280000|2022-05-06 15:51:20|16.99|16.79|16.98|16.78|16.99|16.79|16.98|16.78|4
1651852290000|2022-05-06 15:51:30|16.99|16.79|16.99|16.79|16.99|16.79|16.98|16.78|13
1651852300000|2022-05-06 15:51:40|16.98|16.78|17|16.8|17|16.8|16.98|16.78|2
1651852320000|2022-05-06 15:52:00|17.01|16.81|17.02|16.82|17.02|16.82|17.01|16.81|6
1651852330000|2022-05-06 15:52:10|17.01|16.81|17.01|16.81|17.01|16.81|17.01|16.81|1
1651852370000|2022-05-06 15:52:50|17|16.8|16.99|16.79|17|16.8|16.99|16.79|2
1651852380000|2022-05-06 15:53:00|16.98|16.78|16.97|16.77|16.98|16.78|16.96|16.76|4
1651852390000|2022-05-06 15:53:10|16.96|16.76|16.96|16.76|16.96|16.76|16.95|16.75|5
1651852400000|2022-05-06 15:53:20|16.95|16.75|16.93|16.73|16.96|16.76|16.93|16.73|5
1651852410000|2022-05-06 15:53:30|16.92|16.72|16.91|16.71|16.92|16.72|16.91|16.71|4
1651852420000|2022-05-06 15:53:40|16.9|16.7|16.89|16.69|16.9|16.7|16.89|16.69|2
1651852430000|2022-05-06 15:53:50|16.9|16.7|16.89|16.69|16.9|16.7|16.89|16.69|2
1651852440000|2022-05-06 15:54:00|16.88|16.68|16.88|16.68|16.89|16.69|16.88|16.68|7
1651852450000|2022-05-06 15:54:10|16.89|16.69|16.89|16.69|16.89|16.69|16.89|16.69|1
1651852460000|2022-05-06 15:54:20|16.9|16.7|16.9|16.7|16.91|16.71|16.89|16.69|5
1651852470000|2022-05-06 15:54:30|16.91|16.71|16.92|16.72|16.92|16.72|16.91|16.71|4
1651852480000|2022-05-06 15:54:40|16.91|16.71|16.92|16.72|16.92|16.72|16.91|16.71|12
1651852500000|2022-05-06 15:55:00|16.93|16.73|16.92|16.72|16.93|16.73|16.92|16.72|4
1651852520000|2022-05-06 15:55:20|16.91|16.71|16.91|16.71|16.91|16.71|16.91|16.71|1
1651852600000|2022-05-06 15:56:40|16.92|16.72|16.91|16.71|16.92|16.72|16.91|16.71|2
1651852610000|2022-05-06 15:56:50|16.92|16.72|16.91|16.71|16.92|16.72|16.9|16.7|6
1651852640000|2022-05-06 15:57:20|16.9|16.7|16.91|16.71|16.91|16.71|16.9|16.7|6
1651852650000|2022-05-06 15:57:30|16.9|16.7|16.9|16.7|16.91|16.71|16.9|16.7|3
1651852660000|2022-05-06 15:57:40|16.91|16.71|16.91|16.71|16.91|16.71|16.91|16.71|1
1651852670000|2022-05-06 15:57:50|16.92|16.72|16.92|16.72|16.92|16.72|16.91|16.71|3
1651852680000|2022-05-06 15:58:00|16.91|16.71|16.91|16.71|16.91|16.71|16.91|16.71|1
1651852690000|2022-05-06 15:58:10|16.9|16.7|16.9|16.7|16.91|16.71|16.9|16.7|3
1651852710000|2022-05-06 15:58:30|16.89|16.69|16.89|16.69|16.89|16.69|16.89|16.69|1
1651852720000|2022-05-06 15:58:40|16.9|16.7|16.89|16.69|16.9|16.7|16.89|16.69|6
1651852730000|2022-05-06 15:58:50|16.88|16.68|16.88|16.68|16.88|16.68|16.88|16.68|1
1651852740000|2022-05-06 15:59:00|16.89|16.69|16.88|16.68|16.89|16.69|16.88|16.68|4
1651852750000|2022-05-06 15:59:10|16.89|16.69|16.89|16.69|16.89|16.69|16.88|16.68|9
1651852820000|2022-05-06 16:00:20|16.88|16.68|16.88|16.68|16.88|16.68|16.88|16.68|1
1651852830000|2022-05-06 16:00:30|16.89|16.69|16.89|16.69|16.89|16.69|16.89|16.69|1
1651852840000|2022-05-06 16:00:40|16.88|16.68|16.89|16.69|16.89|16.69|16.88|16.68|4
1651852860000|2022-05-06 16:01:00|16.88|16.68|16.89|16.69|16.89|16.69|16.88|16.68|2
1651852870000|2022-05-06 16:01:10|16.9|16.7|16.9|16.7|16.9|16.7|16.89|16.69|5
1651852880000|2022-05-06 16:01:20|16.91|16.71|16.91|16.71|16.91|16.71|16.91|16.71|1
1651852890000|2022-05-06 16:01:30|16.92|16.72|16.92|16.72|16.92|16.72|16.92|16.72|1
1651852900000|2022-05-06 16:01:40|16.93|16.73|16.94|16.74|16.94|16.74|16.92|16.72|4
1651852920000|2022-05-06 16:02:00|16.93|16.73|16.93|16.73|16.93|16.73|16.92|16.72|3
1651852930000|2022-05-06 16:02:10|16.92|16.72|16.93|16.73|16.94|16.74|16.92|16.72|4
1651852940000|2022-05-06 16:02:20|16.94|16.74|16.97|16.77|16.98|16.78|16.94|16.74|9
1651852950000|2022-05-06 16:02:30|16.98|16.78|17|16.8|17|16.8|16.98|16.78|11
1651852960000|2022-05-06 16:02:40|17.01|16.81|17.01|16.81|17.02|16.82|17.01|16.81|3
1651852970000|2022-05-06 16:02:50|17.02|16.82|17.02|16.82|17.03|16.83|17.01|16.81|9
1651852980000|2022-05-06 16:03:00|17.03|16.83|17.03|16.83|17.03|16.83|17.03|16.83|1
1651853000000|2022-05-06 16:03:20|17.04|16.84|17.05|16.85|17.05|16.85|17.04|16.84|4
1651853010000|2022-05-06 16:03:30|17.06|16.86|17.04|16.84|17.06|16.86|17.04|16.84|17
1651853020000|2022-05-06 16:03:40|17.05|16.85|17.05|16.85|17.05|16.85|17.04|16.84|3
1651853030000|2022-05-06 16:03:50|17.04|16.84|17.04|16.84|17.05|16.85|17.04|16.84|3
1651853040000|2022-05-06 16:04:00|17.03|16.83|17.03|16.83|17.03|16.83|17.03|16.83|1
1651853050000|2022-05-06 16:04:10|17.02|16.82|17.03|16.83|17.03|16.83|17.02|16.82|4
1651853060000|2022-05-06 16:04:20|17.02|16.82|17.02|16.82|17.02|16.82|17.02|16.82|1
1651853080000|2022-05-06 16:04:40|17.03|16.83|17.03|16.83|17.03|16.83|17.03|16.83|1
1651853090000|2022-05-06 16:04:50|17.02|16.82|17.03|16.83|17.03|16.83|17.02|16.82|2
1651853100000|2022-05-06 16:05:00|17.04|16.84|17.03|16.83|17.04|16.84|17.03|16.83|2
1651853110000|2022-05-06 16:05:10|17.04|16.84|17.04|16.84|17.04|16.84|17.03|16.83|5
1651853120000|2022-05-06 16:05:20|17.03|16.83|17.04|16.84|17.04|16.84|17.03|16.83|2
1651853130000|2022-05-06 16:05:30|17.05|16.85|17.04|16.84|17.05|16.85|17.04|16.84|2
1651853140000|2022-05-06 16:05:40|17.05|16.85|17.05|16.85|17.05|16.85|17.05|16.85|1
1651853150000|2022-05-06 16:05:50|17.06|16.86|17.05|16.85|17.06|16.86|17.05|16.85|10
1651853160000|2022-05-06 16:06:00|17.06|16.86|17.06|16.86|17.06|16.86|17.05|16.85|3
1651853170000|2022-05-06 16:06:10|17.07|16.87|17.06|16.86|17.07|16.87|17.06|16.86|2
1651853180000|2022-05-06 16:06:20|17.05|16.85|17.05|16.85|17.05|16.85|17.05|16.85|1
1651853200000|2022-05-06 16:06:40|17.06|16.86|17.06|16.86|17.06|16.86|17.06|16.86|1
1651853210000|2022-05-06 16:06:50|17.07|16.87|17.07|16.87|17.07|16.87|17.07|16.87|1
1651853220000|2022-05-06 16:07:00|17.08|16.88|17.09|16.89|17.09|16.89|17.07|16.87|4
1651853230000|2022-05-06 16:07:10|17.08|16.88|17.08|16.88|17.09|16.89|17.08|16.88|5
1651853240000|2022-05-06 16:07:20|17.07|16.87|17.07|16.87|17.07|16.87|17.07|16.87|1
1651853250000|2022-05-06 16:07:30|17.08|16.88|17.08|16.88|17.08|16.88|17.08|16.88|1
1651853260000|2022-05-06 16:07:40|17.09|16.89|17.08|16.88|17.09|16.89|17.08|16.88|2
1651853270000|2022-05-06 16:07:50|17.07|16.87|17.08|16.88|17.08|16.88|17.07|16.87|4
1651853280000|2022-05-06 16:08:00|17.09|16.89|17.08|16.88|17.09|16.89|17.08|16.88|4
1651853290000|2022-05-06 16:08:10|17.09|16.89|17.08|16.88|17.09|16.89|17.08|16.88|4
1651853300000|2022-05-06 16:08:20|17.07|16.87|17.07|16.87|17.07|16.87|17.07|16.87|1
1651853320000|2022-05-06 16:08:40|17.06|16.86|17.07|16.87|17.07|16.87|17.06|16.86|2
1651853330000|2022-05-06 16:08:50|17.06|16.86|17.02|16.82|17.06|16.86|17.01|16.81|9
1651853340000|2022-05-06 16:09:00|17.01|16.81|17.02|16.82|17.04|16.84|17.01|16.81|9
1651853350000|2022-05-06 16:09:10|17.01|16.81|17.01|16.81|17.02|16.82|17.01|16.81|9
1651853360000|2022-05-06 16:09:20|17.02|16.82|17.01|16.81|17.02|16.82|17|16.8|6
1651853370000|2022-05-06 16:09:30|17|16.8|16.99|16.79|17.01|16.81|16.99|16.79|8
1651853380000|2022-05-06 16:09:40|17|16.8|16.98|16.78|17|16.8|16.98|16.78|3
1651853390000|2022-05-06 16:09:50|16.97|16.77|16.96|16.76|16.97|16.77|16.95|16.75|4
1651853400000|2022-05-06 16:10:00|16.95|16.75|16.94|16.74|16.96|16.76|16.93|16.73|12
1651853410000|2022-05-06 16:10:10|16.93|16.73|16.92|16.72|16.93|16.73|16.92|16.72|2
1651853430000|2022-05-06 16:10:30|16.93|16.73|16.93|16.73|16.93|16.73|16.93|16.73|1
1651853440000|2022-05-06 16:10:40|16.94|16.74|16.95|16.75|16.95|16.75|16.93|16.73|6
1651853450000|2022-05-06 16:10:50|16.94|16.74|16.95|16.75|16.95|16.75|16.94|16.74|2
1651853460000|2022-05-06 16:11:00|16.94|16.74|16.93|16.73|16.94|16.74|16.93|16.73|2
1651853470000|2022-05-06 16:11:10|16.92|16.72|16.9|16.7|16.92|16.72|16.9|16.7|3
1651853480000|2022-05-06 16:11:20|16.91|16.71|16.9|16.7|16.91|16.71|16.9|16.7|6
1651853490000|2022-05-06 16:11:30|16.91|16.71|16.92|16.72|16.92|16.72|16.91|16.71|8
1651853510000|2022-05-06 16:11:50|16.93|16.73|16.92|16.72|16.93|16.73|16.92|16.72|4
1651853530000|2022-05-06 16:12:10|16.91|16.71|16.91|16.71|16.91|16.71|16.91|16.71|1
1651853540000|2022-05-06 16:12:20|16.92|16.72|16.9|16.7|16.92|16.72|16.9|16.7|3
1651853550000|2022-05-06 16:12:30|16.91|16.71|16.91|16.71|16.91|16.71|16.9|16.7|3
1651853560000|2022-05-06 16:12:40|16.92|16.72|16.91|16.71|16.92|16.72|16.91|16.71|4
1651853570000|2022-05-06 16:12:50|16.92|16.72|16.91|16.71|16.92|16.72|16.91|16.71|6
1651853580000|2022-05-06 16:13:00|16.9|16.7|16.9|16.7|16.91|16.71|16.9|16.7|3
1651853590000|2022-05-06 16:13:10|16.89|16.69|16.89|16.69|16.89|16.69|16.89|16.69|1
1651853600000|2022-05-06 16:13:20|16.88|16.68|16.88|16.68|16.88|16.68|16.88|16.68|1
1651853610000|2022-05-06 16:13:30|16.89|16.69|16.89|16.69|16.89|16.69|16.88|16.68|3
1651853620000|2022-05-06 16:13:40|16.88|16.68|16.87|16.67|16.88|16.68|16.87|16.67|4
1651853640000|2022-05-06 16:14:00|16.86|16.66|16.85|16.65|16.86|16.66|16.85|16.65|2
1651853650000|2022-05-06 16:14:10|16.84|16.64|16.85|16.65|16.85|16.65|16.84|16.64|4
1651853660000|2022-05-06 16:14:20|16.84|16.64|16.84|16.64|16.85|16.65|16.84|16.64|5
1651853670000|2022-05-06 16:14:30|16.85|16.65|16.85|16.65|16.85|16.65|16.84|16.64|7
1651853680000|2022-05-06 16:14:40|16.84|16.64|16.85|16.65|16.85|16.65|16.84|16.64|2
1651853710000|2022-05-06 16:15:10|16.84|16.64|16.84|16.64|16.84|16.64|16.84|16.64|1
1651853720000|2022-05-06 16:15:20|16.85|16.65|16.85|16.65|16.85|16.65|16.85|16.65|1
1651853730000|2022-05-06 16:15:30|16.84|16.64|16.85|16.65|16.85|16.65|16.84|16.64|2
1651853740000|2022-05-06 16:15:40|16.84|16.64|16.84|16.64|16.84|16.64|16.84|16.64|1
1651853750000|2022-05-06 16:15:50|16.85|16.65|16.85|16.65|16.85|16.65|16.84|16.64|3
1651853760000|2022-05-06 16:16:00|16.86|16.66|16.85|16.65|16.86|16.66|16.85|16.65|4
1651853770000|2022-05-06 16:16:10|16.86|16.66|16.86|16.66|16.86|16.66|16.85|16.65|5
1651853780000|2022-05-06 16:16:20|16.87|16.67|16.86|16.66|16.87|16.67|16.86|16.66|2
1651853790000|2022-05-06 16:16:30|16.87|16.67|16.87|16.67|16.88|16.68|16.87|16.67|3
1651853810000|2022-05-06 16:16:50|16.86|16.66|16.87|16.67|16.87|16.67|16.86|16.66|2
1651853830000|2022-05-06 16:17:10|16.88|16.68|16.88|16.68|16.88|16.68|16.87|16.67|3
1651853840000|2022-05-06 16:17:20|16.87|16.67|16.87|16.67|16.88|16.68|16.87|16.67|7
1651853850000|2022-05-06 16:17:30|16.88|16.68|16.88|16.68|16.88|16.68|16.87|16.67|5
1651853860000|2022-05-06 16:17:40|16.87|16.67|16.87|16.67|16.88|16.68|16.87|16.67|3
1651853870000|2022-05-06 16:17:50|16.88|16.68|16.88|16.68|16.88|16.68|16.88|16.68|1
1651853890000|2022-05-06 16:18:10|16.89|16.69|16.88|16.68|16.89|16.69|16.88|16.68|6
1651853910000|2022-05-06 16:18:30|16.87|16.67|16.87|16.67|16.88|16.68|16.87|16.67|5
1651853920000|2022-05-06 16:18:40|16.88|16.68|16.88|16.68|16.88|16.68|16.87|16.67|5
1651853930000|2022-05-06 16:18:50|16.87|16.67|16.88|16.68|16.88|16.68|16.87|16.67|4
1651853940000|2022-05-06 16:19:00|16.89|16.69|16.9|16.7|16.91|16.71|16.89|16.69|6
1651853950000|2022-05-06 16:19:10|16.89|16.69|16.89|16.69|16.9|16.7|16.89|16.69|5
1651853970000|2022-05-06 16:19:30|16.88|16.68|16.88|16.68|16.89|16.69|16.88|16.68|3
1651853980000|2022-05-06 16:19:40|16.87|16.67|16.87|16.67|16.88|16.68|16.86|16.66|9
1651853990000|2022-05-06 16:19:50|16.86|16.66|16.86|16.66|16.87|16.67|16.86|16.66|3
1651854000000|2022-05-06 16:20:00|16.87|16.67|16.86|16.66|16.87|16.67|16.86|16.66|2
1651854020000|2022-05-06 16:20:20|16.87|16.67|16.87|16.67|16.87|16.67|16.87|16.67|1
1651854030000|2022-05-06 16:20:30|16.88|16.68|16.88|16.68|16.89|16.69|16.87|16.67|7
1651854040000|2022-05-06 16:20:40|16.89|16.69|16.9|16.7|16.9|16.7|16.88|16.68|8
1651854050000|2022-05-06 16:20:50|16.91|16.71|16.91|16.71|16.92|16.72|16.91|16.71|3
1651854070000|2022-05-06 16:21:10|16.92|16.72|16.93|16.73|16.93|16.73|16.92|16.72|2
1651854080000|2022-05-06 16:21:20|16.94|16.74|16.93|16.73|16.94|16.74|16.93|16.73|2
1651854090000|2022-05-06 16:21:30|16.92|16.72|16.93|16.73|16.93|16.73|16.92|16.72|4
1651854100000|2022-05-06 16:21:40|16.92|16.72|16.93|16.73|16.93|16.73|16.92|16.72|2
1651854120000|2022-05-06 16:22:00|16.94|16.74|16.94|16.74|16.94|16.74|16.94|16.74|1
1651854130000|2022-05-06 16:22:10|16.95|16.75|16.96|16.76|16.96|16.76|16.95|16.75|2
1651854140000|2022-05-06 16:22:20|16.95|16.75|16.95|16.75|16.96|16.76|16.95|16.75|3
1651854160000|2022-05-06 16:22:40|16.96|16.76|16.95|16.75|16.96|16.76|16.95|16.75|4
1651854170000|2022-05-06 16:22:50|16.96|16.76|16.96|16.76|16.96|16.76|16.96|16.76|1
1651854180000|2022-05-06 16:23:00|16.97|16.77|16.96|16.76|16.97|16.77|16.95|16.75|4
1651854190000|2022-05-06 16:23:10|16.95|16.75|16.96|16.76|16.96|16.76|16.95|16.75|4
1651854210000|2022-05-06 16:23:30|16.95|16.75|16.95|16.75|16.96|16.76|16.95|16.75|9
1651854240000|2022-05-06 16:24:00|16.96|16.76|16.96|16.76|16.96|16.76|16.95|16.75|5
1651854250000|2022-05-06 16:24:10|16.95|16.75|16.95|16.75|16.95|16.75|16.95|16.75|1
1651854260000|2022-05-06 16:24:20|16.96|16.76|16.96|16.76|16.96|16.76|16.96|16.76|1
1651854270000|2022-05-06 16:24:30|16.95|16.75|16.95|16.75|16.95|16.75|16.95|16.75|1
1651854280000|2022-05-06 16:24:40|16.94|16.74|16.94|16.74|16.95|16.75|16.94|16.74|5
1651854310000|2022-05-06 16:25:10|16.95|16.75|16.95|16.75|16.95|16.75|16.94|16.74|3
1651854330000|2022-05-06 16:25:30|16.96|16.76|16.96|16.76|16.96|16.76|16.96|16.76|1
1651854340000|2022-05-06 16:25:40|16.97|16.77|16.97|16.77|16.97|16.77|16.96|16.76|7
1651854350000|2022-05-06 16:25:50|16.98|16.78|16.96|16.76|16.98|16.78|16.96|16.76|5
1651854380000|2022-05-06 16:26:20|16.97|16.77|16.96|16.76|16.97|16.77|16.96|16.76|4
1651854390000|2022-05-06 16:26:30|16.97|16.77|16.96|16.76|16.97|16.77|16.96|16.76|2
1651854410000|2022-05-06 16:26:50|16.97|16.77|16.97|16.77|16.97|16.77|16.97|16.77|1
1651854440000|2022-05-06 16:27:20|16.96|16.76|16.97|16.77|16.97|16.77|16.96|16.76|4
1651854450000|2022-05-06 16:27:30|16.96|16.76|16.96|16.76|16.97|16.77|16.96|16.76|11
1651854490000|2022-05-06 16:28:10|16.95|16.75|16.95|16.75|16.96|16.76|16.95|16.75|3
1651854510000|2022-05-06 16:28:30|16.96|16.76|16.96|16.76|16.96|16.76|16.96|16.76|1
1651854540000|2022-05-06 16:29:00|16.97|16.77|16.97|16.77|16.97|16.77|16.97|16.77|1
1651854550000|2022-05-06 16:29:10|16.98|16.78|16.98|16.78|16.98|16.78|16.98|16.78|1
1651854560000|2022-05-06 16:29:20|16.97|16.77|16.97|16.77|16.98|16.78|16.97|16.77|9
1651854620000|2022-05-06 16:30:20|16.96|16.76|16.96|16.76|16.96|16.76|16.96|16.76|1
1651854630000|2022-05-06 16:30:30|16.95|16.75|16.96|16.76|16.96|16.76|16.95|16.75|6
1651854640000|2022-05-06 16:30:40|16.97|16.77|16.97|16.77|16.97|16.77|16.96|16.76|7
1651854650000|2022-05-06 16:30:50|16.96|16.76|16.96|16.76|16.97|16.77|16.96|16.76|3
1651854660000|2022-05-06 16:31:00|16.97|16.77|16.97|16.77|16.97|16.77|16.96|16.76|3
1651854670000|2022-05-06 16:31:10|16.98|16.78|16.98|16.78|16.98|16.78|16.98|16.78|1
1651854680000|2022-05-06 16:31:20|16.97|16.77|16.98|16.78|16.98|16.78|16.97|16.77|6
1651854690000|2022-05-06 16:31:30|16.99|16.79|16.99|16.79|16.99|16.79|16.98|16.78|7
1651854700000|2022-05-06 16:31:40|16.98|16.78|16.99|16.79|16.99|16.79|16.98|16.78|2
1651854710000|2022-05-06 16:31:50|16.98|16.78|16.99|16.79|16.99|16.79|16.98|16.78|12
1651854720000|2022-05-06 16:32:00|16.98|16.78|16.99|16.79|16.99|16.79|16.98|16.78|4
1651854730000|2022-05-06 16:32:10|17|16.8|17|16.8|17|16.8|17|16.8|1
1651854790000|2022-05-06 16:33:10|16.99|16.79|17|16.8|17|16.8|16.99|16.79|2
1651854810000|2022-05-06 16:33:30|17.01|16.81|17.01|16.81|17.01|16.81|17|16.8|5
1651854820000|2022-05-06 16:33:40|17|16.8|17.01|16.81|17.01|16.81|17|16.8|2
1651854840000|2022-05-06 16:34:00|17.02|16.82|17.02|16.82|17.02|16.82|17.01|16.81|5
1651854850000|2022-05-06 16:34:10|17.03|16.83|17.03|16.83|17.03|16.83|17.02|16.82|3
1651854860000|2022-05-06 16:34:20|17.02|16.82|17.03|16.83|17.03|16.83|17.02|16.82|4
1651854900000|2022-05-06 16:35:00|17.04|16.84|17.04|16.84|17.04|16.84|17.03|16.83|3
1651854920000|2022-05-06 16:35:20|17.03|16.83|17.03|16.83|17.04|16.84|17.03|16.83|5
1651854930000|2022-05-06 16:35:30|17.02|16.82|17.02|16.82|17.03|16.83|17.02|16.82|3
1651854940000|2022-05-06 16:35:40|17.03|16.83|17.03|16.83|17.03|16.83|17.03|16.83|1
1651854970000|2022-05-06 16:36:10|17.04|16.84|17.04|16.84|17.04|16.84|17.04|16.84|1
1651854980000|2022-05-06 16:36:20|17.03|16.83|17.03|16.83|17.03|16.83|17.03|16.83|1
1651855000000|2022-05-06 16:36:40|17.02|16.82|17.02|16.82|17.03|16.83|17.02|16.82|3
1651855010000|2022-05-06 16:36:50|17.01|16.81|17.01|16.81|17.01|16.81|17.01|16.81|1
1651855020000|2022-05-06 16:37:00|17|16.8|16.98|16.78|17|16.8|16.98|16.78|3
1651855030000|2022-05-06 16:37:10|16.99|16.79|16.98|16.78|16.99|16.79|16.98|16.78|2
1651855070000|2022-05-06 16:37:50|16.99|16.79|16.99|16.79|16.99|16.79|16.98|16.78|3
1651855080000|2022-05-06 16:38:00|16.98|16.78|16.98|16.78|16.99|16.79|16.98|16.78|5
1651855090000|2022-05-06 16:38:10|16.99|16.79|16.99|16.79|16.99|16.79|16.98|16.78|3
1651855100000|2022-05-06 16:38:20|17|16.8|16.99|16.79|17|16.8|16.99|16.79|4
1651855110000|2022-05-06 16:38:30|16.98|16.78|16.99|16.79|16.99|16.79|16.98|16.78|6
1651855120000|2022-05-06 16:38:40|16.98|16.78|16.99|16.79|16.99|16.79|16.98|16.78|8
1651855130000|2022-05-06 16:38:50|17|16.8|17|16.8|17|16.8|17|16.8|1
1651855140000|2022-05-06 16:39:00|17.01|16.81|17.01|16.81|17.02|16.82|17|16.8|15
1651855150000|2022-05-06 16:39:10|17.02|16.82|17.01|16.81|17.02|16.82|17|16.8|8
1651855160000|2022-05-06 16:39:20|17|16.8|17.01|16.81|17.01|16.81|17|16.8|4
1651855170000|2022-05-06 16:39:30|17.02|16.82|17.02|16.82|17.02|16.82|17.01|16.81|9
1651855200000|2022-05-06 16:40:00|17.03|16.83|17.02|16.82|17.03|16.83|17.01|16.81|12
1651855210000|2022-05-06 16:40:10|17.01|16.81|17.01|16.81|17.01|16.81|17.01|16.81|1
1651855220000|2022-05-06 16:40:20|17|16.8|17.01|16.81|17.01|16.81|17|16.8|2
1651855240000|2022-05-06 16:40:40|17|16.8|17.01|16.81|17.01|16.81|17|16.8|4
1651855250000|2022-05-06 16:40:50|17|16.8|17.02|16.82|17.02|16.82|17|16.8|5
1651855260000|2022-05-06 16:41:00|17.03|16.83|17.01|16.81|17.03|16.83|17.01|16.81|5
1651855270000|2022-05-06 16:41:10|17.02|16.82|17.01|16.81|17.02|16.82|17.01|16.81|2
1651855290000|2022-05-06 16:41:30|17|16.8|17|16.8|17|16.8|17|16.8|1
1651855300000|2022-05-06 16:41:40|17.01|16.81|17.01|16.81|17.01|16.81|17|16.8|3
1651855310000|2022-05-06 16:41:50|17|16.8|17.01|16.81|17.01|16.81|17|16.8|2
1651855330000|2022-05-06 16:42:10|17.02|16.82|17.02|16.82|17.02|16.82|17.01|16.81|9
1651855340000|2022-05-06 16:42:20|17.01|16.81|17.01|16.81|17.02|16.82|17.01|16.81|5
1651855360000|2022-05-06 16:42:40|17.02|16.82|17.01|16.81|17.02|16.82|17.01|16.81|2
1651855370000|2022-05-06 16:42:50|17.02|16.82|17.02|16.82|17.02|16.82|17.02|16.82|1
1651855380000|2022-05-06 16:43:00|17.01|16.81|17.02|16.82|17.02|16.82|17.01|16.81|6
1651855390000|2022-05-06 16:43:10|17.01|16.81|17.02|16.82|17.02|16.82|17.01|16.81|2
1651855410000|2022-05-06 16:43:30|17.01|16.81|17.01|16.81|17.02|16.82|17.01|16.81|7
1651855420000|2022-05-06 16:43:40|17.02|16.82|17.01|16.81|17.02|16.82|17.01|16.81|4
1651855430000|2022-05-06 16:43:50|17.02|16.82|17.02|16.82|17.02|16.82|17.01|16.81|3
1651855440000|2022-05-06 16:44:00|17.01|16.81|17.02|16.82|17.02|16.82|17.01|16.81|2
1651855480000|2022-05-06 16:44:40|17.03|16.83|17.03|16.83|17.03|16.83|17.03|16.83|1
1651855490000|2022-05-06 16:44:50|17.02|16.82|17.03|16.83|17.03|16.83|17.02|16.82|6
1651855500000|2022-05-06 16:45:00|17.04|16.84|17.03|16.83|17.04|16.84|17.03|16.83|8
1651855510000|2022-05-06 16:45:10|17.04|16.84|17.04|16.84|17.04|16.84|17.03|16.83|3
1651855520000|2022-05-06 16:45:20|17.03|16.83|17.04|16.84|17.04|16.84|17.03|16.83|2
1651855530000|2022-05-06 16:45:30|17.03|16.83|17.03|16.83|17.03|16.83|17.03|16.83|1
1651855560000|2022-05-06 16:46:00|17.02|16.82|17.03|16.83|17.03|16.83|17.02|16.82|2
1651855570000|2022-05-06 16:46:10|17.02|16.82|17.02|16.82|17.03|16.83|17.02|16.82|9
1651855600000|2022-05-06 16:46:40|17.01|16.81|17.01|16.81|17.02|16.82|17|16.8|5
1651855610000|2022-05-06 16:46:50|17|16.8|17|16.8|17|16.8|17|16.8|1
1651855620000|2022-05-06 16:47:00|17.01|16.81|17|16.8|17.01|16.81|17|16.8|2
1651855640000|2022-05-06 16:47:20|17.01|16.81|17.01|16.81|17.01|16.81|17.01|16.81|1
1651855650000|2022-05-06 16:47:30|17|16.8|17.01|16.81|17.01|16.81|17|16.8|8
1651855670000|2022-05-06 16:47:50|17|16.8|17|16.8|17|16.8|17|16.8|1
1651855680000|2022-05-06 16:48:00|17.01|16.81|17|16.8|17.01|16.81|17|16.8|6
1651855710000|2022-05-06 16:48:30|17.01|16.81|17.01|16.81|17.01|16.81|17.01|16.81|1
1651855720000|2022-05-06 16:48:40|17|16.8|17.01|16.81|17.01|16.81|17|16.8|2
1651855740000|2022-05-06 16:49:00|17.02|16.82|17.02|16.82|17.02|16.82|17.01|16.81|9
1651855750000|2022-05-06 16:49:10|17.01|16.81|17.01|16.81|17.02|16.82|17.01|16.81|3
1651855760000|2022-05-06 16:49:20|17.02|16.82|17.02|16.82|17.02|16.82|17.01|16.81|5
1651855770000|2022-05-06 16:49:30|17.01|16.81|17.01|16.81|17.01|16.81|17.01|16.81|1
1651855790000|2022-05-06 16:49:50|17|16.8|17|16.8|17|16.8|17|16.8|1
1651855810000|2022-05-06 16:50:10|16.99|16.79|16.98|16.78|16.99|16.79|16.98|16.78|6
1651855820000|2022-05-06 16:50:20|16.97|16.77|16.96|16.76|16.97|16.77|16.96|16.76|8
1651855830000|2022-05-06 16:50:30|16.97|16.77|16.98|16.78|16.98|16.78|16.97|16.77|2
1651855840000|2022-05-06 16:50:40|16.99|16.79|16.99|16.79|16.99|16.79|16.98|16.78|5
1651855850000|2022-05-06 16:50:50|16.98|16.78|16.99|16.79|16.99|16.79|16.98|16.78|10
1651855860000|2022-05-06 16:51:00|16.98|16.78|16.98|16.78|16.99|16.79|16.98|16.78|3
1651855870000|2022-05-06 16:51:10|16.99|16.79|16.98|16.78|16.99|16.79|16.98|16.78|2
1651855880000|2022-05-06 16:51:20|16.99|16.79|16.99|16.79|16.99|16.79|16.98|16.78|5
1651855890000|2022-05-06 16:51:30|16.98|16.78|16.98|16.78|16.99|16.79|16.98|16.78|3
1651855900000|2022-05-06 16:51:40|16.97|16.77|16.98|16.78|16.98|16.78|16.97|16.77|6
1651855930000|2022-05-06 16:52:10|16.99|16.79|16.99|16.79|16.99|16.79|16.98|16.78|3
1651855940000|2022-05-06 16:52:20|17|16.8|17|16.8|17|16.8|16.99|16.79|3
1651855950000|2022-05-06 16:52:30|17.01|16.81|17|16.8|17.01|16.81|17|16.8|2
1651855960000|2022-05-06 16:52:40|17.01|16.81|17.03|16.83|17.03|16.83|17|16.8|5
1651855980000|2022-05-06 16:53:00|17.02|16.82|17.04|16.84|17.04|16.84|17.02|16.82|3
1651855990000|2022-05-06 16:53:10|17.05|16.85|17.05|16.85|17.05|16.85|17.04|16.84|3
1651856000000|2022-05-06 16:53:20|17.06|16.86|17.07|16.87|17.07|16.87|17.06|16.86|4
1651856010000|2022-05-06 16:53:30|17.06|16.86|17.07|16.87|17.07|16.87|17.06|16.86|2
1651856020000|2022-05-06 16:53:40|17.06|16.86|17.06|16.86|17.06|16.86|17.05|16.85|7
1651856040000|2022-05-06 16:54:00|17.05|16.85|17.05|16.85|17.05|16.85|17.05|16.85|1
1651856060000|2022-05-06 16:54:20|17.06|16.86|17.05|16.85|17.06|16.86|17.05|16.85|4
1651856070000|2022-05-06 16:54:30|17.06|16.86|17.05|16.85|17.06|16.86|17.05|16.85|4
1651856090000|2022-05-06 16:54:50|17.06|16.86|17.05|16.85|17.06|16.86|17.05|16.85|2
1651856100000|2022-05-06 16:55:00|17.06|16.86|17.06|16.86|17.06|16.86|17.05|16.85|7
1651856110000|2022-05-06 16:55:10|17.05|16.85|17.05|16.85|17.06|16.86|17.05|16.85|3
1651856120000|2022-05-06 16:55:20|17.06|16.86|17.06|16.86|17.06|16.86|17.05|16.85|3
1651856130000|2022-05-06 16:55:30|17.05|16.85|17.05|16.85|17.06|16.86|17.05|16.85|7
1651856150000|2022-05-06 16:55:50|17.06|16.86|17.05|16.85|17.06|16.86|17.05|16.85|4
1651856160000|2022-05-06 16:56:00|17.06|16.86|17.06|16.86|17.07|16.87|17.05|16.85|7
1651856170000|2022-05-06 16:56:10|17.07|16.87|17.07|16.87|17.07|16.87|17.06|16.86|7
1651856180000|2022-05-06 16:56:20|17.08|16.88|17.07|16.87|17.08|16.88|17.07|16.87|2
1651856190000|2022-05-06 16:56:30|17.08|16.88|17.07|16.87|17.08|16.88|17.07|16.87|4
1651856200000|2022-05-06 16:56:40|17.06|16.86|17.06|16.86|17.06|16.86|17.06|16.86|1
1651856210000|2022-05-06 16:56:50|17.07|16.87|17.07|16.87|17.07|16.87|17.06|16.86|3
1651856230000|2022-05-06 16:57:10|17.06|16.86|17.06|16.86|17.06|16.86|17.06|16.86|1
1651856240000|2022-05-06 16:57:20|17.07|16.87|17.07|16.87|17.07|16.87|17.06|16.86|3
1651856290000|2022-05-06 16:58:10|17.08|16.88|17.08|16.88|17.08|16.88|17.07|16.87|3
1651856300000|2022-05-06 16:58:20|17.07|16.87|17.08|16.88|17.08|16.88|17.07|16.87|2
1651856310000|2022-05-06 16:58:30|17.07|16.87|17.07|16.87|17.08|16.88|17.07|16.87|3
1651856360000|2022-05-06 16:59:20|17.08|16.88|17.08|16.88|17.08|16.88|17.07|16.87|3
1651856370000|2022-05-06 16:59:30|17.07|16.87|17.07|16.87|17.07|16.87|17.07|16.87|1
1651856380000|2022-05-06 16:59:40|17.06|16.86|17.07|16.87|17.07|16.87|17.06|16.86|6
1651856390000|2022-05-06 16:59:50|17.06|16.86|17.07|16.87|17.07|16.87|17.06|16.86|6
1651856400000|2022-05-06 17:00:00|17.06|16.86|17.06|16.86|17.07|16.87|17.06|16.86|3
1651856410000|2022-05-06 17:00:10|17.05|16.85|17.05|16.85|17.06|16.86|17.05|16.85|5
1651856420000|2022-05-06 17:00:20|17.04|16.84|17.04|16.84|17.04|16.84|17.04|16.84|1
1651856430000|2022-05-06 17:00:30|17.05|16.85|17.04|16.84|17.05|16.85|17.04|16.84|4
1651856450000|2022-05-06 17:00:50|17.03|16.83|17.03|16.83|17.04|16.84|17.03|16.83|3
1651856460000|2022-05-06 17:01:00|17.04|16.84|17.04|16.84|17.04|16.84|17.04|16.84|1
1651856470000|2022-05-06 17:01:10|17.03|16.83|17.03|16.83|17.04|16.84|17.03|16.83|5
1651856480000|2022-05-06 17:01:20|17.04|16.84|17.04|16.84|17.04|16.84|17.03|16.83|3
1651856490000|2022-05-06 17:01:30|17.03|16.83|17.03|16.83|17.03|16.83|17.03|16.83|1
1651856500000|2022-05-06 17:01:40|17.02|16.82|17.02|16.82|17.02|16.82|17.02|16.82|1
1651856510000|2022-05-06 17:01:50|17.03|16.83|17.02|16.82|17.03|16.83|17.02|16.82|6
1651856520000|2022-05-06 17:02:00|17.03|16.83|17.03|16.83|17.03|16.83|17.02|16.82|3
1651856530000|2022-05-06 17:02:10|17.04|16.84|17.04|16.84|17.04|16.84|17.04|16.84|1
1651856540000|2022-05-06 17:02:20|17.03|16.83|17.03|16.83|17.04|16.84|17.03|16.83|3
1651856570000|2022-05-06 17:02:50|17.02|16.82|17.02|16.82|17.02|16.82|17.02|16.82|1
1651856580000|2022-05-06 17:03:00|17.01|16.81|17.01|16.81|17.02|16.82|17|16.8|9
1651856610000|2022-05-06 17:03:30|17.02|16.82|17.02|16.82|17.02|16.82|17.02|16.82|1
1651856620000|2022-05-06 17:03:40|17.01|16.81|17.01|16.81|17.01|16.81|17.01|16.81|1
1651856640000|2022-05-06 17:04:00|17.02|16.82|17.02|16.82|17.02|16.82|17.02|16.82|1
1651856650000|2022-05-06 17:04:10|17.03|16.83|17.04|16.84|17.04|16.84|17.02|16.82|4
1651856660000|2022-05-06 17:04:20|17.05|16.85|17.05|16.85|17.05|16.85|17.04|16.84|3
1651856670000|2022-05-06 17:04:30|17.04|16.84|17.04|16.84|17.05|16.85|17.04|16.84|3
1651856690000|2022-05-06 17:04:50|17.05|16.85|17.04|16.84|17.05|16.85|17.04|16.84|6
1651856700000|2022-05-06 17:05:00|17.03|16.83|17.03|16.83|17.03|16.83|17.03|16.83|1
1651856710000|2022-05-06 17:05:10|17.04|16.84|17.02|16.82|17.04|16.84|17.01|16.81|9
1651856720000|2022-05-06 17:05:20|17.01|16.81|17.01|16.81|17.02|16.82|17.01|16.81|5
1651856750000|2022-05-06 17:05:50|17|16.8|17|16.8|17.01|16.81|17|16.8|3
1651856760000|2022-05-06 17:06:00|16.99|16.79|17|16.8|17|16.8|16.99|16.79|6
1651856770000|2022-05-06 17:06:10|16.99|16.79|16.99|16.79|17|16.8|16.99|16.79|5
1651856780000|2022-05-06 17:06:20|16.98|16.78|16.98|16.78|16.99|16.79|16.98|16.78|7
1651856790000|2022-05-06 17:06:30|16.99|16.79|16.98|16.78|16.99|16.79|16.97|16.77|8
1651856800000|2022-05-06 17:06:40|16.97|16.77|16.97|16.77|16.97|16.77|16.97|16.77|1
1651856810000|2022-05-06 17:06:50|16.98|16.78|16.98|16.78|16.98|16.78|16.97|16.77|3
1651856820000|2022-05-06 17:07:00|16.99|16.79|16.99|16.79|16.99|16.79|16.99|16.79|1
1651856830000|2022-05-06 17:07:10|16.98|16.78|16.97|16.77|16.99|16.79|16.97|16.77|6
1651856840000|2022-05-06 17:07:20|16.98|16.78|16.98|16.78|16.98|16.78|16.97|16.77|15
1651856850000|2022-05-06 17:07:30|16.97|16.77|16.98|16.78|16.98|16.78|16.97|16.77|2
1651856880000|2022-05-06 17:08:00|16.99|16.79|16.98|16.78|16.99|16.79|16.98|16.78|2
1651856900000|2022-05-06 17:08:20|16.99|16.79|16.99|16.79|16.99|16.79|16.98|16.78|3
1651856910000|2022-05-06 17:08:30|17|16.8|16.99|16.79|17|16.8|16.99|16.79|4
1651856920000|2022-05-06 17:08:40|17|16.8|17.01|16.81|17.01|16.81|16.99|16.79|8
1651856930000|2022-05-06 17:08:50|17.02|16.82|17.01|16.81|17.02|16.82|17.01|16.81|10
1651856940000|2022-05-06 17:09:00|17|16.8|17.01|16.81|17.01|16.81|17|16.8|2
1651856970000|2022-05-06 17:09:30|17|16.8|17|16.8|17|16.8|17|16.8|1
1651856980000|2022-05-06 17:09:40|16.99|16.79|17|16.8|17|16.8|16.99|16.79|2
1651857010000|2022-05-06 17:10:10|16.99|16.79|16.99|16.79|16.99|16.79|16.99|16.79|1
1651857020000|2022-05-06 17:10:20|17|16.8|16.99|16.79|17|16.8|16.99|16.79|4
1651857030000|2022-05-06 17:10:30|17|16.8|17|16.8|17|16.8|16.99|16.79|13
1651857040000|2022-05-06 17:10:40|16.99|16.79|16.99|16.79|17|16.8|16.99|16.79|5
1651857050000|2022-05-06 17:10:50|17|16.8|16.99|16.79|17|16.8|16.99|16.79|2
1651857060000|2022-05-06 17:11:00|17|16.8|17|16.8|17|16.8|17|16.8|1
1651857070000|2022-05-06 17:11:10|16.99|16.79|17|16.8|17|16.8|16.99|16.79|2
1651857080000|2022-05-06 17:11:20|16.99|16.79|16.99|16.79|17|16.8|16.99|16.79|9
1651857100000|2022-05-06 17:11:40|17|16.8|17|16.8|17|16.8|16.99|16.79|7
1651857110000|2022-05-06 17:11:50|16.99|16.79|17|16.8|17|16.8|16.99|16.79|6
1651857140000|2022-05-06 17:12:20|16.99|16.79|16.99|16.79|17|16.8|16.99|16.79|3
1651857150000|2022-05-06 17:12:30|16.98|16.78|16.98|16.78|16.98|16.78|16.98|16.78|1
1651857180000|2022-05-06 17:13:00|16.97|16.77|16.98|16.78|16.98|16.78|16.97|16.77|4
1651857190000|2022-05-06 17:13:10|16.97|16.77|16.97|16.77|16.97|16.77|16.97|16.77|1
1651857200000|2022-05-06 17:13:20|16.98|16.78|16.97|16.77|16.98|16.78|16.97|16.77|4
1651857220000|2022-05-06 17:13:40|16.98|16.78|16.98|16.78|16.98|16.78|16.98|16.78|1
1651857230000|2022-05-06 17:13:50|16.99|16.79|16.98|16.78|16.99|16.79|16.98|16.78|2
1651857260000|2022-05-06 17:14:20|16.99|16.79|16.99|16.79|16.99|16.79|16.98|16.78|3
1651857290000|2022-05-06 17:14:50|16.98|16.78|16.98|16.78|16.98|16.78|16.98|16.78|1
1651857300000|2022-05-06 17:15:00|16.99|16.79|16.98|16.78|16.99|16.79|16.98|16.78|4
1651857320000|2022-05-06 17:15:20|16.99|16.79|16.99|16.79|16.99|16.79|16.98|16.78|3
1651857350000|2022-05-06 17:15:50|16.98|16.78|16.97|16.77|16.98|16.78|16.97|16.77|2
1651857390000|2022-05-06 17:16:30|16.96|16.76|16.96|16.76|16.96|16.76|16.96|16.76|1
1651857410000|2022-05-06 17:16:50|16.97|16.77|16.97|16.77|16.97|16.77|16.97|16.77|1
1651857420000|2022-05-06 17:17:00|16.98|16.78|16.98|16.78|16.98|16.78|16.98|16.78|1
1651857430000|2022-05-06 17:17:10|16.97|16.77|16.97|16.77|16.98|16.78|16.97|16.77|3
1651857440000|2022-05-06 17:17:20|16.96|16.76|16.96|16.76|16.97|16.77|16.96|16.76|5
1651857460000|2022-05-06 17:17:40|16.97|16.77|16.97|16.77|16.97|16.77|16.96|16.76|3
1651857470000|2022-05-06 17:17:50|16.96|16.76|16.97|16.77|16.97|16.77|16.96|16.76|2
1651857480000|2022-05-06 17:18:00|16.96|16.76|16.96|16.76|16.96|16.76|16.96|16.76|1
1651857490000|2022-05-06 17:18:10|16.95|16.75|16.95|16.75|16.95|16.75|16.95|16.75|1
1651857500000|2022-05-06 17:18:20|16.94|16.74|16.94|16.74|16.95|16.75|16.94|16.74|3
1651857540000|2022-05-06 17:19:00|16.93|16.73|16.93|16.73|16.94|16.74|16.93|16.73|3
1651857590000|2022-05-06 17:19:50|16.94|16.74|16.94|16.74|16.95|16.75|16.94|16.74|3
1651857600000|2022-05-06 17:20:00|16.95|16.75|16.93|16.73|16.95|16.75|16.93|16.73|5
1651857610000|2022-05-06 17:20:10|16.92|16.72|16.93|16.73|16.93|16.73|16.92|16.72|4
1651857620000|2022-05-06 17:20:20|16.94|16.74|16.94|16.74|16.94|16.74|16.93|16.73|3
1651857630000|2022-05-06 17:20:30|16.95|16.75|16.95|16.75|16.95|16.75|16.94|16.74|3
1651857640000|2022-05-06 17:20:40|16.94|16.74|16.95|16.75|16.95|16.75|16.94|16.74|2
1651857670000|2022-05-06 17:21:10|16.94|16.74|16.95|16.75|16.95|16.75|16.94|16.74|8
1651857680000|2022-05-06 17:21:20|16.94|16.74|16.95|16.75|16.95|16.75|16.94|16.74|4
1651857710000|2022-05-06 17:21:50|16.96|16.76|16.96|16.76|16.96|16.76|16.96|16.76|1
1651857720000|2022-05-06 17:22:00|16.95|16.75|16.96|16.76|16.96|16.76|16.95|16.75|2
1651857730000|2022-05-06 17:22:10|16.95|16.75|16.96|16.76|16.96|16.76|16.95|16.75|2
1651857760000|2022-05-06 17:22:40|16.95|16.75|16.95|16.75|16.96|16.76|16.95|16.75|3
1651857780000|2022-05-06 17:23:00|16.96|16.76|16.97|16.77|16.97|16.77|16.95|16.75|8
1651857790000|2022-05-06 17:23:10|16.98|16.78|16.97|16.77|16.98|16.78|16.97|16.77|2
1651857800000|2022-05-06 17:23:20|16.98|16.78|16.98|16.78|16.98|16.78|16.97|16.77|3
1651857810000|2022-05-06 17:23:30|16.99|16.79|17|16.8|17|16.8|16.98|16.78|8
1651857830000|2022-05-06 17:23:50|16.99|16.79|17|16.8|17|16.8|16.99|16.79|2
1651857850000|2022-05-06 17:24:10|17.01|16.81|17.01|16.81|17.01|16.81|17.01|16.81|1
1651857860000|2022-05-06 17:24:20|17|16.8|17|16.8|17|16.8|17|16.8|1
1651857930000|2022-05-06 17:25:30|17.01|16.81|17.01|16.81|17.01|16.81|17|16.8|3
1651857960000|2022-05-06 17:26:00|17|16.8|17|16.8|17.01|16.81|17|16.8|3
1651857970000|2022-05-06 17:26:10|16.99|16.79|16.99|16.79|16.99|16.79|16.99|16.79|1
1651857980000|2022-05-06 17:26:20|17|16.8|16.98|16.78|17|16.8|16.98|16.78|3
1651857990000|2022-05-06 17:26:30|16.99|16.79|16.99|16.79|16.99|16.79|16.98|16.78|3
1651858050000|2022-05-06 17:27:30|17|16.8|16.99|16.79|17|16.8|16.99|16.79|4
1651858070000|2022-05-06 17:27:50|17|16.8|17.01|16.81|17.01|16.81|16.99|16.79|6
1651858080000|2022-05-06 17:28:00|17.02|16.82|17.01|16.81|17.02|16.82|17.01|16.81|4
1651858090000|2022-05-06 17:28:10|17.02|16.82|17.02|16.82|17.02|16.82|17.01|16.81|3
1651858100000|2022-05-06 17:28:20|17.01|16.81|17.02|16.82|17.02|16.82|17.01|16.81|2
1651858110000|2022-05-06 17:28:30|17.03|16.83|17.02|16.82|17.03|16.83|17.02|16.82|2
1651858120000|2022-05-06 17:28:40|17.01|16.81|17.01|16.81|17.01|16.81|17.01|16.81|1
1651858140000|2022-05-06 17:29:00|17|16.8|17|16.8|17.01|16.81|17|16.8|3
1651858150000|2022-05-06 17:29:10|17.01|16.81|17.01|16.81|17.01|16.81|17.01|16.81|1
1651858160000|2022-05-06 17:29:20|17|16.8|17.01|16.81|17.01|16.81|17|16.8|4
1651858180000|2022-05-06 17:29:40|17|16.8|17|16.8|17|16.8|17|16.8|1
1651858190000|2022-05-06 17:29:50|17.01|16.81|17.01|16.81|17.01|16.81|17|16.8|7
1651858200000|2022-05-06 17:30:00|17|16.8|17.01|16.81|17.01|16.81|17|16.8|8
1651858230000|2022-05-06 17:30:30|17.02|16.82|17.02|16.82|17.02|16.82|17.01|16.81|5
1651858240000|2022-05-06 17:30:40|17.01|16.81|17.03|16.83|17.03|16.83|17.01|16.81|5
1651858260000|2022-05-06 17:31:00|17.04|16.84|17.04|16.84|17.04|16.84|17.03|16.83|5
1651858270000|2022-05-06 17:31:10|17.05|16.85|17.05|16.85|17.05|16.85|17.05|16.85|1
1651858280000|2022-05-06 17:31:20|17.06|16.86|17.06|16.86|17.06|16.86|17.06|16.86|1
1651858290000|2022-05-06 17:31:30|17.05|16.85|17.05|16.85|17.06|16.86|17.05|16.85|9
1651858300000|2022-05-06 17:31:40|17.06|16.86|17.04|16.84|17.06|16.86|17.04|16.84|7
1651858310000|2022-05-06 17:31:50|17.05|16.85|17.04|16.84|17.05|16.85|17.04|16.84|6
1651858320000|2022-05-06 17:32:00|17.03|16.83|17.03|16.83|17.04|16.84|17.03|16.83|5
1651858340000|2022-05-06 17:32:20|17.02|16.82|17.02|16.82|17.02|16.82|17.02|16.82|1
1651858350000|2022-05-06 17:32:30|17.03|16.83|17.02|16.82|17.03|16.83|17.02|16.82|2
1651858360000|2022-05-06 17:32:40|17.01|16.81|17.01|16.81|17.01|16.81|17.01|16.81|1
1651858440000|2022-05-06 17:34:00|17.02|16.82|17.02|16.82|17.02|16.82|17.01|16.81|3
1651858450000|2022-05-06 17:34:10|17.01|16.81|17.02|16.82|17.02|16.82|17.01|16.81|2
1651858460000|2022-05-06 17:34:20|17.01|16.81|17.02|16.82|17.02|16.82|17.01|16.81|2
1651858490000|2022-05-06 17:34:50|17.01|16.81|17.02|16.82|17.02|16.82|17.01|16.81|2
1651858510000|2022-05-06 17:35:10|17.03|16.83|17.03|16.83|17.03|16.83|17.02|16.82|3
1651858520000|2022-05-06 17:35:20|17.02|16.82|17.03|16.83|17.03|16.83|17.02|16.82|2
1651858530000|2022-05-06 17:35:30|17.02|16.82|17.03|16.83|17.03|16.83|17.02|16.82|2
1651858560000|2022-05-06 17:36:00|17.02|16.82|17.05|16.85|17.05|16.85|17.02|16.82|6
1651858570000|2022-05-06 17:36:10|17.04|16.84|17.05|16.85|17.05|16.85|17.04|16.84|4
1651858580000|2022-05-06 17:36:20|17.04|16.84|17.03|16.83|17.04|16.84|17.03|16.83|2
1651858590000|2022-05-06 17:36:30|17.02|16.82|17.02|16.82|17.02|16.82|17.01|16.81|3
1651858600000|2022-05-06 17:36:40|17.01|16.81|17.01|16.81|17.01|16.81|17|16.8|3
1651858620000|2022-05-06 17:37:00|17|16.8|17|16.8|17|16.8|17|16.8|1
1651858630000|2022-05-06 17:37:10|16.99|16.79|16.99|16.79|16.99|16.79|16.99|16.79|1
1651858640000|2022-05-06 17:37:20|16.98|16.78|16.98|16.78|16.98|16.78|16.98|16.78|1
1651858700000|2022-05-06 17:38:20|16.99|16.79|16.99|16.79|16.99|16.79|16.98|16.78|11
1651858720000|2022-05-06 17:38:40|16.98|16.78|16.99|16.79|16.99|16.79|16.98|16.78|4
1651858760000|2022-05-06 17:39:20|17|16.8|17|16.8|17|16.8|17|16.8|1
1651858800000|2022-05-06 17:40:00|17.01|16.81|17.02|16.82|17.03|16.83|17.01|16.81|8
1651858820000|2022-05-06 17:40:20|17.03|16.83|17.03|16.83|17.03|16.83|17.02|16.82|13
1651858860000|2022-05-06 17:41:00|17.02|16.82|17.03|16.83|17.03|16.83|17.02|16.82|2
1651858870000|2022-05-06 17:41:10|17.04|16.84|17.04|16.84|17.04|16.84|17.03|16.83|3
1651858880000|2022-05-06 17:41:20|17.03|16.83|17.04|16.84|17.04|16.84|17.03|16.83|4
1651858900000|2022-05-06 17:41:40|17.03|16.83|17.03|16.83|17.03|16.83|17.03|16.83|1
1651858930000|2022-05-06 17:42:10|17.02|16.82|17.02|16.82|17.02|16.82|17.02|16.82|1
1651858940000|2022-05-06 17:42:20|17.01|16.81|17.02|16.82|17.02|16.82|17.01|16.81|2
1651858950000|2022-05-06 17:42:30|17.03|16.83|17.02|16.82|17.03|16.83|17.02|16.82|2
1651858960000|2022-05-06 17:42:40|17.03|16.83|17.03|16.83|17.03|16.83|17.03|16.83|1
1651858980000|2022-05-06 17:43:00|17.02|16.82|17.03|16.83|17.03|16.83|17.02|16.82|2
1651858990000|2022-05-06 17:43:10|17.04|16.84|17.05|16.85|17.05|16.85|17.04|16.84|6
1651859010000|2022-05-06 17:43:30|17.04|16.84|17.04|16.84|17.04|16.84|17.04|16.84|1
1651859060000|2022-05-06 17:44:20|17.03|16.83|17.03|16.83|17.03|16.83|17.03|16.83|1
1651859110000|2022-05-06 17:45:10|17.04|16.84|17.03|16.83|17.04|16.84|17.03|16.83|6
1651859130000|2022-05-06 17:45:30|17.04|16.84|17.04|16.84|17.04|16.84|17.03|16.83|3
1651859150000|2022-05-06 17:45:50|17.03|16.83|17.04|16.84|17.04|16.84|17.03|16.83|4
1651859160000|2022-05-06 17:46:00|17.03|16.83|17.03|16.83|17.03|16.83|17.03|16.83|1
1651859200000|2022-05-06 17:46:40|17.04|16.84|17.04|16.84|17.04|16.84|17.03|16.83|3
1651906800000|2022-05-07 07:00:00|16.79|16.59|16.78|16.58|16.79|16.59|16.78|16.58|6
1651906810000|2022-05-07 07:00:10|16.79|16.59|16.79|16.59|16.79|16.59|16.79|16.59|1
1651906840000|2022-05-07 07:00:40|16.78|16.58|16.78|16.58|16.78|16.58|16.78|16.58|1
1651906850000|2022-05-07 07:00:50|16.79|16.59|16.79|16.59|16.79|16.59|16.79|16.59|1
1651906860000|2022-05-07 07:01:00|16.78|16.58|16.78|16.58|16.78|16.58|16.78|16.58|1
1651906870000|2022-05-07 07:01:10|16.79|16.59|16.79|16.59|16.79|16.59|16.79|16.59|1
1651906890000|2022-05-07 07:01:30|16.8|16.6|16.8|16.6|16.8|16.6|16.8|16.6|1
1651907040000|2022-05-07 07:04:00|16.79|16.59|16.79|16.59|16.8|16.6|16.79|16.59|3
1651907050000|2022-05-07 07:04:10|16.8|16.6|16.8|16.6|16.8|16.6|16.8|16.6|1
1651907060000|2022-05-07 07:04:20|16.81|16.61|16.81|16.61|16.81|16.61|16.81|16.61|1
1651907070000|2022-05-07 07:04:30|16.8|16.6|16.8|16.6|16.81|16.61|16.8|16.6|3
1651907170000|2022-05-07 07:06:10|16.81|16.61|16.81|16.61|16.81|16.61|16.81|16.61|1
1651907190000|2022-05-07 07:06:30|16.82|16.62|16.82|16.62|16.82|16.62|16.82|16.62|1
1651907220000|2022-05-07 07:07:00|16.83|16.63|16.83|16.63|16.83|16.63|16.83|16.63|1
1651907230000|2022-05-07 07:07:10|16.84|16.64|16.84|16.64|16.84|16.64|16.84|16.64|1
1651907240000|2022-05-07 07:07:20|16.85|16.65|16.85|16.65|16.86|16.66|16.85|16.65|3
1651907290000|2022-05-07 07:08:10|16.86|16.66|16.85|16.65|16.86|16.66|16.85|16.65|2
1651907300000|2022-05-07 07:08:20|16.86|16.66|16.85|16.65|16.86|16.66|16.85|16.65|4
1651907310000|2022-05-07 07:08:30|16.86|16.66|16.85|16.65|16.86|16.66|16.85|16.65|2
1651907340000|2022-05-07 07:09:00|16.84|16.64|16.84|16.64|16.84|16.64|16.84|16.64|1
1651907360000|2022-05-07 07:09:20|16.85|16.65|16.85|16.65|16.85|16.65|16.85|16.65|1
1651907370000|2022-05-07 07:09:30|16.84|16.64|16.84|16.64|16.84|16.64|16.84|16.64|1
1651907380000|2022-05-07 07:09:40|16.85|16.65|16.84|16.64|16.85|16.65|16.84|16.64|2
1651907400000|2022-05-07 07:10:00|16.83|16.63|16.84|16.64|16.84|16.64|16.83|16.63|4
1651907430000|2022-05-07 07:10:30|16.83|16.63|16.83|16.63|16.83|16.63|16.83|16.63|1
1651907440000|2022-05-07 07:10:40|16.82|16.62|16.82|16.62|16.82|16.62|16.81|16.61|3
1651907450000|2022-05-07 07:10:50|16.81|16.61|16.8|16.6|16.81|16.61|16.8|16.6|2
1651907460000|2022-05-07 07:11:00|16.79|16.59|16.78|16.58|16.79|16.59|16.78|16.58|2
1651907470000|2022-05-07 07:11:10|16.77|16.57|16.75|16.55|16.77|16.57|16.75|16.55|3
1651907480000|2022-05-07 07:11:20|16.76|16.56|16.76|16.56|16.76|16.56|16.76|16.56|1
1651907490000|2022-05-07 07:11:30|16.75|16.55|16.76|16.56|16.76|16.56|16.75|16.55|4
1651907500000|2022-05-07 07:11:40|16.77|16.57|16.78|16.58|16.78|16.58|16.77|16.57|2
1651907510000|2022-05-07 07:11:50|16.79|16.59|16.79|16.59|16.79|16.59|16.79|16.59|1
1651907600000|2022-05-07 07:13:20|16.8|16.6|16.79|16.59|16.8|16.6|16.79|16.59|2
1651907660000|2022-05-07 07:14:20|16.78|16.58|16.79|16.59|16.79|16.59|16.78|16.58|6
1651907680000|2022-05-07 07:14:40|16.78|16.58|16.79|16.59|16.79|16.59|16.78|16.58|2
1651907700000|2022-05-07 07:15:00|16.8|16.6|16.8|16.6|16.8|16.6|16.8|16.6|1
1651907710000|2022-05-07 07:15:10|16.81|16.61|16.8|16.6|16.81|16.61|16.8|16.6|2
1651907720000|2022-05-07 07:15:20|16.81|16.61|16.81|16.61|16.81|16.61|16.81|16.61|1
1651907730000|2022-05-07 07:15:30|16.82|16.62|16.82|16.62|16.82|16.62|16.82|16.62|1
1651907740000|2022-05-07 07:15:40|16.81|16.61|16.82|16.62|16.82|16.62|16.81|16.61|4
1651907760000|2022-05-07 07:16:00|16.83|16.63|16.83|16.63|16.83|16.63|16.83|16.63|1
1651907780000|2022-05-07 07:16:20|16.84|16.64|16.84|16.64|16.84|16.64|16.84|16.64|1
1651907790000|2022-05-07 07:16:30|16.85|16.65|16.85|16.65|16.85|16.65|16.85|16.65|1
1651907800000|2022-05-07 07:16:40|16.86|16.66|16.85|16.65|16.86|16.66|16.85|16.65|2
1651907870000|2022-05-07 07:17:50|16.86|16.66|16.86|16.66|16.86|16.66|16.86|16.66|1
1651907930000|2022-05-07 07:18:50|16.85|16.65|16.86|16.66|16.86|16.66|16.85|16.65|4
1651907940000|2022-05-07 07:19:00|16.85|16.65|16.85|16.65|16.85|16.65|16.85|16.65|1
1651907960000|2022-05-07 07:19:20|16.84|16.64|16.84|16.64|16.84|16.64|16.84|16.64|1
1651907980000|2022-05-07 07:19:40|16.85|16.65|16.85|16.65|16.85|16.65|16.85|16.65|1
1651907990000|2022-05-07 07:19:50|16.86|16.66|16.86|16.66|16.86|16.66|16.86|16.66|1
1651908000000|2022-05-07 07:20:00|16.85|16.65|16.86|16.66|16.86|16.66|16.85|16.65|2
1651908010000|2022-05-07 07:20:10|16.85|16.65|16.86|16.66|16.86|16.66|16.85|16.65|4
1651908090000|2022-05-07 07:21:30|16.85|16.65|16.85|16.65|16.85|16.65|16.84|16.64|5
1651908100000|2022-05-07 07:21:40|16.84|16.64|16.85|16.65|16.85|16.65|16.84|16.64|4
1651908110000|2022-05-07 07:21:50|16.84|16.64|16.85|16.65|16.85|16.65|16.84|16.64|4
1651908120000|2022-05-07 07:22:00|16.84|16.64|16.84|16.64|16.85|16.65|16.84|16.64|7
1651908130000|2022-05-07 07:22:10|16.85|16.65|16.85|16.65|16.85|16.65|16.85|16.65|1
1651908210000|2022-05-07 07:23:30|16.86|16.66|16.87|16.67|16.87|16.67|16.86|16.66|6
1651908270000|2022-05-07 07:24:30|16.86|16.66|16.86|16.66|16.87|16.67|16.86|16.66|5
1651908280000|2022-05-07 07:24:40|16.87|16.67|16.86|16.66|16.87|16.67|16.86|16.66|2
1651908290000|2022-05-07 07:24:50|16.87|16.67|16.86|16.66|16.87|16.67|16.86|16.66|2
1651908360000|2022-05-07 07:26:00|16.85|16.65|16.85|16.65|16.86|16.66|16.85|16.65|3
1651908440000|2022-05-07 07:27:20|16.86|16.66|16.86|16.66|16.86|16.66|16.86|16.66|1
1651908450000|2022-05-07 07:27:30|16.87|16.67|16.87|16.67|16.87|16.67|16.86|16.66|3
1651908480000|2022-05-07 07:28:00|16.86|16.66|16.86|16.66|16.87|16.67|16.86|16.66|3
1651908490000|2022-05-07 07:28:10|16.85|16.65|16.83|16.63|16.86|16.66|16.83|16.63|9
1651908500000|2022-05-07 07:28:20|16.82|16.62|16.83|16.63|16.83|16.63|16.82|16.62|2
1651908520000|2022-05-07 07:28:40|16.84|16.64|16.84|16.64|16.84|16.64|16.83|16.63|3
1651908550000|2022-05-07 07:29:10|16.83|16.63|16.83|16.63|16.83|16.63|16.83|16.63|1
1651908560000|2022-05-07 07:29:20|16.82|16.62|16.81|16.61|16.83|16.63|16.81|16.61|6
1651908600000|2022-05-07 07:30:00|16.8|16.6|16.8|16.6|16.8|16.6|16.8|16.6|1
1651908620000|2022-05-07 07:30:20|16.81|16.61|16.81|16.61|16.81|16.61|16.81|16.61|1
1651908650000|2022-05-07 07:30:50|16.82|16.62|16.82|16.62|16.82|16.62|16.81|16.61|3
1651908660000|2022-05-07 07:31:00|16.81|16.61|16.82|16.62|16.82|16.62|16.81|16.61|2
1651908720000|2022-05-07 07:32:00|16.83|16.63|16.83|16.63|16.83|16.63|16.83|16.63|1
1651908730000|2022-05-07 07:32:10|16.84|16.64|16.84|16.64|16.84|16.64|16.83|16.63|3
1651908740000|2022-05-07 07:32:20|16.83|16.63|16.83|16.63|16.84|16.64|16.82|16.62|5
1651908780000|2022-05-07 07:33:00|16.82|16.62|16.82|16.62|16.82|16.62|16.82|16.62|1
1651908810000|2022-05-07 07:33:30|16.83|16.63|16.83|16.63|16.83|16.63|16.83|16.63|1
1651908830000|2022-05-07 07:33:50|16.84|16.64|16.84|16.64|16.85|16.65|16.84|16.64|3
1651908850000|2022-05-07 07:34:10|16.85|16.65|16.85|16.65|16.85|16.65|16.85|16.65|1
1651908860000|2022-05-07 07:34:20|16.86|16.66|16.86|16.66|16.86|16.66|16.86|16.66|1
1651908890000|2022-05-07 07:34:50|16.87|16.67|16.87|16.67|16.87|16.67|16.87|16.67|1
1651908910000|2022-05-07 07:35:10|16.88|16.68|16.88|16.68|16.88|16.68|16.87|16.67|3
1651908940000|2022-05-07 07:35:40|16.89|16.69|16.89|16.69|16.89|16.69|16.89|16.69|1
1651908990000|2022-05-07 07:36:30|16.9|16.7|16.9|16.7|16.9|16.7|16.9|16.7|1
1651909000000|2022-05-07 07:36:40|16.91|16.71|16.92|16.72|16.92|16.72|16.9|16.7|4
1651909010000|2022-05-07 07:36:50|16.91|16.71|16.9|16.7|16.92|16.72|16.9|16.7|8
1651909020000|2022-05-07 07:37:00|16.91|16.71|16.91|16.71|16.91|16.71|16.91|16.71|1
1651909050000|2022-05-07 07:37:30|16.9|16.7|16.9|16.7|16.9|16.7|16.9|16.7|1
1651909060000|2022-05-07 07:37:40|16.89|16.69|16.89|16.69|16.89|16.69|16.89|16.69|1
1651909070000|2022-05-07 07:37:50|16.9|16.7|16.9|16.7|16.9|16.7|16.9|16.7|1
1651909140000|2022-05-07 07:39:00|16.91|16.71|16.91|16.71|16.91|16.71|16.91|16.71|1
1651909170000|2022-05-07 07:39:30|16.9|16.7|16.89|16.69|16.9|16.7|16.89|16.69|2
1651909190000|2022-05-07 07:39:50|16.9|16.7|16.9|16.7|16.9|16.7|16.9|16.7|1
1651909230000|2022-05-07 07:40:30|16.91|16.71|16.91|16.71|16.91|16.71|16.91|16.71|1
1651909270000|2022-05-07 07:41:10|16.92|16.72|16.92|16.72|16.92|16.72|16.92|16.72|1
1651909330000|2022-05-07 07:42:10|16.91|16.71|16.89|16.69|16.92|16.72|16.89|16.69|7
1651909360000|2022-05-07 07:42:40|16.88|16.68|16.89|16.69|16.89|16.69|16.88|16.68|2
1651909380000|2022-05-07 07:43:00|16.88|16.68|16.89|16.69|16.89|16.69|16.88|16.68|2
1651909410000|2022-05-07 07:43:30|16.88|16.68|16.88|16.68|16.88|16.68|16.88|16.68|1
1651909460000|2022-05-07 07:44:20|16.89|16.69|16.89|16.69|16.89|16.69|16.89|16.69|1
1651909490000|2022-05-07 07:44:50|16.9|16.7|16.9|16.7|16.9|16.7|16.89|16.69|3
1651909510000|2022-05-07 07:45:10|16.91|16.71|16.91|16.71|16.92|16.72|16.91|16.71|3
1651909520000|2022-05-07 07:45:20|16.92|16.72|16.91|16.71|16.92|16.72|16.91|16.71|6
1651909590000|2022-05-07 07:46:30|16.92|16.72|16.92|16.72|16.92|16.72|16.92|16.72|1
1651909650000|2022-05-07 07:47:30|16.93|16.73|16.93|16.73|16.93|16.73|16.92|16.72|3
1651909660000|2022-05-07 07:47:40|16.92|16.72|16.92|16.72|16.93|16.73|16.92|16.72|3
1651909730000|2022-05-07 07:48:50|16.93|16.73|16.94|16.74|16.94|16.74|16.93|16.73|2
1651909760000|2022-05-07 07:49:20|16.93|16.73|16.94|16.74|16.94|16.74|16.93|16.73|2
1651909770000|2022-05-07 07:49:30|16.93|16.73|16.93|16.73|16.93|16.73|16.93|16.73|1
1651909790000|2022-05-07 07:49:50|16.92|16.72|16.92|16.72|16.93|16.73|16.92|16.72|3
1651909810000|2022-05-07 07:50:10|16.93|16.73|16.93|16.73|16.93|16.73|16.93|16.73|1
1651909820000|2022-05-07 07:50:20|16.94|16.74|16.94|16.74|16.94|16.74|16.94|16.74|1
1651909880000|2022-05-07 07:51:20|16.95|16.75|16.95|16.75|16.96|16.76|16.95|16.75|3
1651909910000|2022-05-07 07:51:50|16.94|16.74|16.93|16.73|16.94|16.74|16.93|16.73|4
1651909920000|2022-05-07 07:52:00|16.94|16.74|16.94|16.74|16.94|16.74|16.93|16.73|7
1651910030000|2022-05-07 07:53:50|16.95|16.75|16.95|16.75|16.95|16.75|16.95|16.75|1
1651910040000|2022-05-07 07:54:00|16.94|16.74|16.94|16.74|16.95|16.75|16.94|16.74|3
1651910060000|2022-05-07 07:54:20|16.93|16.73|16.91|16.71|16.93|16.73|16.91|16.71|3
1651910070000|2022-05-07 07:54:30|16.9|16.7|16.9|16.7|16.9|16.7|16.9|16.7|1
1651910080000|2022-05-07 07:54:40|16.91|16.71|16.91|16.71|16.91|16.71|16.91|16.71|1
1651910090000|2022-05-07 07:54:50|16.9|16.7|16.9|16.7|16.9|16.7|16.9|16.7|1
1651910120000|2022-05-07 07:55:20|16.91|16.71|16.91|16.71|16.91|16.71|16.91|16.71|1
1651910130000|2022-05-07 07:55:30|16.92|16.72|16.92|16.72|16.92|16.72|16.92|16.72|1
1651910140000|2022-05-07 07:55:40|16.91|16.71|16.91|16.71|16.91|16.71|16.91|16.71|1
1651910150000|2022-05-07 07:55:50|16.92|16.72|16.91|16.71|16.92|16.72|16.91|16.71|2
1651910180000|2022-05-07 07:56:20|16.92|16.72|16.92|16.72|16.92|16.72|16.92|16.72|1
1651910190000|2022-05-07 07:56:30|16.91|16.71|16.91|16.71|16.91|16.71|16.91|16.71|1
1651910310000|2022-05-07 07:58:30|16.9|16.7|16.9|16.7|16.9|16.7|16.9|16.7|1
1651910330000|2022-05-07 07:58:50|16.89|16.69|16.89|16.69|16.9|16.7|16.89|16.69|5
1651910420000|2022-05-07 08:00:20|16.9|16.7|16.9|16.7|16.9|16.7|16.9|16.7|1
1651910440000|2022-05-07 08:00:40|16.91|16.71|16.91|16.71|16.91|16.71|16.91|16.71|1
1651910490000|2022-05-07 08:01:30|16.9|16.7|16.9|16.7|16.91|16.71|16.9|16.7|3
1651910510000|2022-05-07 08:01:50|16.91|16.71|16.9|16.7|16.91|16.71|16.9|16.7|6
1651910520000|2022-05-07 08:02:00|16.91|16.71|16.92|16.72|16.92|16.72|16.91|16.71|4
1651910540000|2022-05-07 08:02:20|16.93|16.73|16.93|16.73|16.93|16.73|16.93|16.73|1
1651910550000|2022-05-07 08:02:30|16.94|16.74|16.94|16.74|16.94|16.74|16.94|16.74|1
1651910580000|2022-05-07 08:03:00|16.95|16.75|16.96|16.76|16.96|16.76|16.95|16.75|2
1651910620000|2022-05-07 08:03:40|16.97|16.77|16.97|16.77|16.97|16.77|16.97|16.77|1
1651910630000|2022-05-07 08:03:50|16.96|16.76|16.96|16.76|16.96|16.76|16.96|16.76|1
1651910640000|2022-05-07 08:04:00|16.95|16.75|16.96|16.76|16.96|16.76|16.95|16.75|2
1651910690000|2022-05-07 08:04:50|16.97|16.77|16.97|16.77|16.97|16.77|16.97|16.77|1
1651910700000|2022-05-07 08:05:00|16.96|16.76|16.96|16.76|16.97|16.77|16.96|16.76|7
1651910710000|2022-05-07 08:05:10|16.95|16.75|16.95|16.75|16.95|16.75|16.95|16.75|1
1651910740000|2022-05-07 08:05:40|16.94|16.74|16.95|16.75|16.95|16.75|16.94|16.74|2
1651910750000|2022-05-07 08:05:50|16.94|16.74|16.94|16.74|16.94|16.74|16.94|16.74|1
1651910760000|2022-05-07 08:06:00|16.93|16.73|16.93|16.73|16.94|16.74|16.93|16.73|3
1651910800000|2022-05-07 08:06:40|16.92|16.72|16.92|16.72|16.92|16.72|16.92|16.72|1
1651910810000|2022-05-07 08:06:50|16.91|16.71|16.91|16.71|16.92|16.72|16.91|16.71|3
1651910820000|2022-05-07 08:07:00|16.9|16.7|16.91|16.71|16.91|16.71|16.9|16.7|2
1651910860000|2022-05-07 08:07:40|16.9|16.7|16.9|16.7|16.91|16.71|16.9|16.7|3
1651910870000|2022-05-07 08:07:50|16.91|16.71|16.89|16.69|16.91|16.71|16.89|16.69|9
1651910880000|2022-05-07 08:08:00|16.9|16.7|16.89|16.69|16.9|16.7|16.89|16.69|2
1651910890000|2022-05-07 08:08:10|16.88|16.68|16.88|16.68|16.88|16.68|16.88|16.68|1
1651910900000|2022-05-07 08:08:20|16.89|16.69|16.89|16.69|16.9|16.7|16.88|16.68|5
1651910910000|2022-05-07 08:08:30|16.9|16.7|16.9|16.7|16.9|16.7|16.89|16.69|5
1651910960000|2022-05-07 08:09:20|16.89|16.69|16.89|16.69|16.89|16.69|16.89|16.69|1
1651910970000|2022-05-07 08:09:30|16.88|16.68|16.88|16.68|16.88|16.68|16.88|16.68|1
1651910990000|2022-05-07 08:09:50|16.89|16.69|16.88|16.68|16.89|16.69|16.88|16.68|2
1651911000000|2022-05-07 08:10:00|16.89|16.69|16.88|16.68|16.89|16.69|16.88|16.68|2
1651911040000|2022-05-07 08:10:40|16.89|16.69|16.89|16.69|16.89|16.69|16.89|16.69|1
1651911050000|2022-05-07 08:10:50|16.88|16.68|16.88|16.68|16.89|16.69|16.88|16.68|3
1651911060000|2022-05-07 08:11:00|16.89|16.69|16.89|16.69|16.89|16.69|16.89|16.69|1
1651911080000|2022-05-07 08:11:20|16.9|16.7|16.91|16.71|16.91|16.71|16.9|16.7|2
1651911100000|2022-05-07 08:11:40|16.92|16.72|16.91|16.71|16.92|16.72|16.91|16.71|6
1651911120000|2022-05-07 08:12:00|16.92|16.72|16.92|16.72|16.92|16.72|16.91|16.71|5
1651911140000|2022-05-07 08:12:20|16.93|16.73|16.93|16.73|16.93|16.73|16.92|16.72|3
1651911150000|2022-05-07 08:12:30|16.92|16.72|16.92|16.72|16.93|16.73|16.92|16.72|5
1651911160000|2022-05-07 08:12:40|16.93|16.73|16.93|16.73|16.93|16.73|16.93|16.73|1
1651911180000|2022-05-07 08:13:00|16.94|16.74|16.94|16.74|16.94|16.74|16.94|16.74|1
1651911210000|2022-05-07 08:13:30|16.95|16.75|16.95|16.75|16.96|16.76|16.95|16.75|3
1651911220000|2022-05-07 08:13:40|16.96|16.76|16.96|16.76|16.96|16.76|16.95|16.75|3
1651911240000|2022-05-07 08:14:00|16.97|16.77|16.97|16.77|16.98|16.78|16.97|16.77|3
1651911260000|2022-05-07 08:14:20|16.98|16.78|16.97|16.77|16.98|16.78|16.97|16.77|2
1651911270000|2022-05-07 08:14:30|16.98|16.78|16.97|16.77|16.98|16.78|16.97|16.77|2
1651911290000|2022-05-07 08:14:50|16.98|16.78|16.97|16.77|16.98|16.78|16.97|16.77|10
1651911300000|2022-05-07 08:15:00|16.98|16.78|16.99|16.79|16.99|16.79|16.97|16.77|8
1651911320000|2022-05-07 08:15:20|17|16.8|17|16.8|17|16.8|17|16.8|1
1651911330000|2022-05-07 08:15:30|17.01|16.81|17|16.8|17.01|16.81|17|16.8|4
1651911340000|2022-05-07 08:15:40|17.01|16.81|17.01|16.81|17.01|16.81|17|16.8|9
1651911350000|2022-05-07 08:15:50|17|16.8|17.02|16.82|17.02|16.82|17|16.8|3
1651911360000|2022-05-07 08:16:00|17.01|16.81|17.03|16.83|17.03|16.83|17.01|16.81|3
1651911370000|2022-05-07 08:16:10|17.02|16.82|17.02|16.82|17.03|16.83|17.02|16.82|3
1651911380000|2022-05-07 08:16:20|17.01|16.81|17.02|16.82|17.02|16.82|17.01|16.81|2
1651911390000|2022-05-07 08:16:30|17.03|16.83|17.03|16.83|17.03|16.83|17.03|16.83|1
1651911410000|2022-05-07 08:16:50|17.04|16.84|17.04|16.84|17.04|16.84|17.04|16.84|1
1651911430000|2022-05-07 08:17:10|17.03|16.83|17.03|16.83|17.03|16.83|17.03|16.83|1
1651911440000|2022-05-07 08:17:20|17.02|16.82|17.03|16.83|17.03|16.83|17.02|16.82|4
1651911450000|2022-05-07 08:17:30|17.02|16.82|17.02|16.82|17.02|16.82|17.02|16.82|1
1651911460000|2022-05-07 08:17:40|17.01|16.81|17.01|16.81|17.01|16.81|17.01|16.81|1
1651911480000|2022-05-07 08:18:00|17|16.8|17.01|16.81|17.01|16.81|17|16.8|2
1651911490000|2022-05-07 08:18:10|17|16.8|17|16.8|17|16.8|17|16.8|1
1651911510000|2022-05-07 08:18:30|16.99|16.79|16.99|16.79|17|16.8|16.99|16.79|3
1651911520000|2022-05-07 08:18:40|16.98|16.78|16.97|16.77|16.98|16.78|16.97|16.77|4
1651911530000|2022-05-07 08:18:50|16.96|16.76|16.96|16.76|16.96|16.76|16.95|16.75|3
1651911540000|2022-05-07 08:19:00|16.95|16.75|16.96|16.76|16.96|16.76|16.95|16.75|2
1651911550000|2022-05-07 08:19:10|16.97|16.77|16.98|16.78|16.98|16.78|16.97|16.77|2
1651911560000|2022-05-07 08:19:20|16.97|16.77|16.97|16.77|16.97|16.77|16.97|16.77|1
1651911610000|2022-05-07 08:20:10|16.96|16.76|16.96|16.76|16.96|16.76|16.96|16.76|1
1651911640000|2022-05-07 08:20:40|16.95|16.75|16.95|16.75|16.96|16.76|16.95|16.75|3
1651911650000|2022-05-07 08:20:50|16.96|16.76|16.95|16.75|16.96|16.76|16.95|16.75|4
1651911660000|2022-05-07 08:21:00|16.96|16.76|16.95|16.75|16.96|16.76|16.95|16.75|2
1651911690000|2022-05-07 08:21:30|16.94|16.74|16.95|16.75|16.95|16.75|16.94|16.74|2
1651911710000|2022-05-07 08:21:50|16.94|16.74|16.95|16.75|16.95|16.75|16.94|16.74|2
1651911720000|2022-05-07 08:22:00|16.94|16.74|16.94|16.74|16.94|16.74|16.94|16.74|1
1651911740000|2022-05-07 08:22:20|16.95|16.75|16.95|16.75|16.95|16.75|16.95|16.75|1
1651911780000|2022-05-07 08:23:00|16.94|16.74|16.94|16.74|16.94|16.74|16.94|16.74|1
1651911880000|2022-05-07 08:24:40|16.93|16.73|16.94|16.74|16.94|16.74|16.93|16.73|6
1651911920000|2022-05-07 08:25:20|16.93|16.73|16.93|16.73|16.93|16.73|16.93|16.73|1
1651911930000|2022-05-07 08:25:30|16.92|16.72|16.92|16.72|16.92|16.72|16.92|16.72|1
1651911960000|2022-05-07 08:26:00|16.91|16.71|16.92|16.72|16.92|16.72|16.91|16.71|2
1651911970000|2022-05-07 08:26:10|16.91|16.71|16.92|16.72|16.92|16.72|16.91|16.71|2
1651912050000|2022-05-07 08:27:30|16.91|16.71|16.92|16.72|16.92|16.72|16.91|16.71|4
1651912070000|2022-05-07 08:27:50|16.91|16.71|16.91|16.71|16.91|16.71|16.91|16.71|1
1651912090000|2022-05-07 08:28:10|16.92|16.72|16.92|16.72|16.92|16.72|16.92|16.72|1
1651912100000|2022-05-07 08:28:20|16.94|16.74|16.96|16.76|16.96|16.76|16.94|16.74|3
1651912110000|2022-05-07 08:28:30|16.95|16.75|16.96|16.76|16.96|16.76|16.95|16.75|2
1651912130000|2022-05-07 08:28:50|16.97|16.77|16.96|16.76|16.97|16.77|16.96|16.76|4
1651912140000|2022-05-07 08:29:00|16.97|16.77|16.97|16.77|16.97|16.77|16.96|16.76|5
1651912150000|2022-05-07 08:29:10|16.98|16.78|17|16.8|17|16.8|16.97|16.77|5
1651912160000|2022-05-07 08:29:20|17.01|16.81|17.01|16.81|17.01|16.81|17.01|16.81|1
1651912170000|2022-05-07 08:29:30|17|16.8|17|16.8|17|16.8|17|16.8|1
1651912190000|2022-05-07 08:29:50|17.01|16.81|17.01|16.81|17.01|16.81|17|16.8|3
1651912200000|2022-05-07 08:30:00|17.02|16.82|17.02|16.82|17.02|16.82|17.02|16.82|1
1651912210000|2022-05-07 08:30:10|17.03|16.83|17.03|16.83|17.03|16.83|17.03|16.83|1
1651912250000|2022-05-07 08:30:50|17.04|16.84|17.04|16.84|17.04|16.84|17.03|16.83|3
1651912270000|2022-05-07 08:31:10|17.05|16.85|17.05|16.85|17.05|16.85|17.05|16.85|1
1651912290000|2022-05-07 08:31:30|17.04|16.84|17.04|16.84|17.05|16.85|17.04|16.84|5
1651912300000|2022-05-07 08:31:40|17.05|16.85|17.04|16.84|17.05|16.85|17.04|16.84|4
1651912320000|2022-05-07 08:32:00|17.03|16.83|17.03|16.83|17.03|16.83|17.03|16.83|1
1651912360000|2022-05-07 08:32:40|17.02|16.82|17.02|16.82|17.02|16.82|17.02|16.82|1
1651912370000|2022-05-07 08:32:50|17.03|16.83|17.02|16.82|17.03|16.83|17.02|16.82|6
1651912380000|2022-05-07 08:33:00|17.03|16.83|17.02|16.82|17.03|16.83|17.02|16.82|2
1651912410000|2022-05-07 08:33:30|17.04|16.84|17.05|16.85|17.06|16.86|17.04|16.84|4
1651912420000|2022-05-07 08:33:40|17.04|16.84|17.05|16.85|17.05|16.85|17.04|16.84|6
1651912440000|2022-05-07 08:34:00|17.06|16.86|17.06|16.86|17.06|16.86|17.06|16.86|1
1651912480000|2022-05-07 08:34:40|17.05|16.85|17.05|16.85|17.06|16.86|17.05|16.85|3
1651912580000|2022-05-07 08:36:20|17.04|16.84|17.05|16.85|17.05|16.85|17.04|16.84|6
1651912620000|2022-05-07 08:37:00|17.04|16.84|17.05|16.85|17.05|16.85|17.04|16.84|4
1651912680000|2022-05-07 08:38:00|17.06|16.86|17.06|16.86|17.06|16.86|17.06|16.86|1
1651912700000|2022-05-07 08:38:20|17.05|16.85|17.05|16.85|17.05|16.85|17.05|16.85|1
1651912740000|2022-05-07 08:39:00|17.06|16.86|17.05|16.85|17.06|16.86|17.05|16.85|2
1651912830000|2022-05-07 08:40:30|17.04|16.84|17.04|16.84|17.04|16.84|17.04|16.84|1
1651912850000|2022-05-07 08:40:50|17.05|16.85|17.05|16.85|17.05|16.85|17.05|16.85|1
1651912880000|2022-05-07 08:41:20|17.06|16.86|17.06|16.86|17.06|16.86|17.06|16.86|1
1651912910000|2022-05-07 08:41:50|17.05|16.85|17.06|16.86|17.06|16.86|17.05|16.85|2
1651912990000|2022-05-07 08:43:10|17.07|16.87|17.06|16.86|17.07|16.87|17.06|16.86|4
1651913090000|2022-05-07 08:44:50|17.07|16.87|17.07|16.87|17.07|16.87|17.06|16.86|5
1651913100000|2022-05-07 08:45:00|17.06|16.86|17.07|16.87|17.07|16.87|17.06|16.86|2
1651913140000|2022-05-07 08:45:40|17.08|16.88|17.08|16.88|17.08|16.88|17.07|16.87|3
1651913150000|2022-05-07 08:45:50|17.07|16.87|17.09|16.89|17.09|16.89|17.07|16.87|3
1651913160000|2022-05-07 08:46:00|17.08|16.88|17.09|16.89|17.09|16.89|17.08|16.88|2
1651913170000|2022-05-07 08:46:10|17.08|16.88|17.09|16.89|17.09|16.89|17.08|16.88|2
1651913230000|2022-05-07 08:47:10|17.1|16.9|17.1|16.9|17.1|16.9|17.1|16.9|1
1651913250000|2022-05-07 08:47:30|17.11|16.91|17.1|16.9|17.11|16.91|17.1|16.9|6
1651913260000|2022-05-07 08:47:40|17.09|16.89|17.09|16.89|17.09|16.89|17.09|16.89|1
1651913270000|2022-05-07 08:47:50|17.08|16.88|17.08|16.88|17.08|16.88|17.08|16.88|1
1651913280000|2022-05-07 08:48:00|17.09|16.89|17.09|16.89|17.09|16.89|17.08|16.88|3
1651913290000|2022-05-07 08:48:10|17.08|16.88|17.08|16.88|17.08|16.88|17.08|16.88|1
1651913300000|2022-05-07 08:48:20|17.07|16.87|17.07|16.87|17.07|16.87|17.07|16.87|1
1651913320000|2022-05-07 08:48:40|17.06|16.86|17.06|16.86|17.06|16.86|17.06|16.86|1
1651913340000|2022-05-07 08:49:00|17.07|16.87|17.06|16.86|17.07|16.87|17.06|16.86|4
1651913360000|2022-05-07 08:49:20|17.07|16.87|17.07|16.87|17.07|16.87|17.07|16.87|1
1651913370000|2022-05-07 08:49:30|17.06|16.86|17.07|16.87|17.07|16.87|17.06|16.86|2
1651913380000|2022-05-07 08:49:40|17.06|16.86|17.07|16.87|17.07|16.87|17.06|16.86|2
1651913390000|2022-05-07 08:49:50|17.06|16.86|17.07|16.87|17.07|16.87|17.06|16.86|4
1651913400000|2022-05-07 08:50:00|17.06|16.86|17.06|16.86|17.07|16.87|17.06|16.86|5
1651913480000|2022-05-07 08:51:20|17.05|16.85|17.06|16.86|17.06|16.86|17.05|16.85|12
1651913490000|2022-05-07 08:51:30|17.05|16.85|17.06|16.86|17.06|16.86|17.05|16.85|2
1651913550000|2022-05-07 08:52:30|17.07|16.87|17.06|16.86|17.07|16.87|17.06|16.86|4
1651913560000|2022-05-07 08:52:40|17.05|16.85|17.06|16.86|17.06|16.86|17.05|16.85|2
1651913590000|2022-05-07 08:53:10|17.05|16.85|17.06|16.86|17.06|16.86|17.05|16.85|4
1651913630000|2022-05-07 08:53:50|17.05|16.85|17.05|16.85|17.05|16.85|17.05|16.85|1
1651913650000|2022-05-07 08:54:10|17.06|16.86|17.06|16.86|17.06|16.86|17.06|16.86|1
1651913710000|2022-05-07 08:55:10|17.05|16.85|17.05|16.85|17.06|16.86|17.05|16.85|3
1651913720000|2022-05-07 08:55:20|17.06|16.86|17.06|16.86|17.06|16.86|17.06|16.86|1
1651913750000|2022-05-07 08:55:50|17.05|16.85|17.06|16.86|17.06|16.86|17.05|16.85|2
1651913790000|2022-05-07 08:56:30|17.05|16.85|17.06|16.86|17.06|16.86|17.05|16.85|2
1651913840000|2022-05-07 08:57:20|17.07|16.87|17.07|16.87|17.07|16.87|17.07|16.87|1
1651913890000|2022-05-07 08:58:10|17.06|16.86|17.06|16.86|17.06|16.86|17.06|16.86|1
1651913920000|2022-05-07 08:58:40|17.05|16.85|17.05|16.85|17.05|16.85|17.05|16.85|1
1651913940000|2022-05-07 08:59:00|17.06|16.86|17.06|16.86|17.06|16.86|17.06|16.86|1
1651913950000|2022-05-07 08:59:10|17.05|16.85|17.05|16.85|17.06|16.86|17.05|16.85|3
1651914050000|2022-05-07 09:00:50|17.04|16.84|17.04|16.84|17.04|16.84|17.04|16.84|1
1651914100000|2022-05-07 09:01:40|17.03|16.83|17.03|16.83|17.03|16.83|17.03|16.83|1
1651914140000|2022-05-07 09:02:20|17.02|16.82|17.01|16.81|17.02|16.82|17.01|16.81|4
1651914150000|2022-05-07 09:02:30|17|16.8|17.01|16.81|17.01|16.81|17|16.8|2
1651914160000|2022-05-07 09:02:40|17.02|16.82|17.01|16.81|17.02|16.82|17.01|16.81|12
1651914170000|2022-05-07 09:02:50|17|16.8|17|16.8|17|16.8|17|16.8|1
1651914280000|2022-05-07 09:04:40|16.99|16.79|16.99|16.79|16.99|16.79|16.99|16.79|1
1651914300000|2022-05-07 09:05:00|16.98|16.78|16.98|16.78|16.98|16.78|16.98|16.78|1
1651914320000|2022-05-07 09:05:20|16.99|16.79|16.99|16.79|16.99|16.79|16.99|16.79|1
1651914380000|2022-05-07 09:06:20|16.98|16.78|16.99|16.79|16.99|16.79|16.98|16.78|2
1651914390000|2022-05-07 09:06:30|16.98|16.78|16.98|16.78|16.98|16.78|16.98|16.78|1
1651914400000|2022-05-07 09:06:40|16.99|16.79|16.99|16.79|16.99|16.79|16.99|16.79|1
1651914410000|2022-05-07 09:06:50|16.98|16.78|16.98|16.78|16.98|16.78|16.98|16.78|1
1651914430000|2022-05-07 09:07:10|16.99|16.79|16.99|16.79|16.99|16.79|16.98|16.78|7
1651914440000|2022-05-07 09:07:20|16.98|16.78|16.99|16.79|16.99|16.79|16.98|16.78|2
1651914450000|2022-05-07 09:07:30|16.98|16.78|16.99|16.79|16.99|16.79|16.98|16.78|2
1651914570000|2022-05-07 09:09:30|16.98|16.78|16.98|16.78|16.98|16.78|16.98|16.78|1
1651914680000|2022-05-07 09:11:20|16.99|16.79|16.99|16.79|16.99|16.79|16.99|16.79|1
1651914700000|2022-05-07 09:11:40|16.98|16.78|16.99|16.79|16.99|16.79|16.98|16.78|10
1651914720000|2022-05-07 09:12:00|17|16.8|17|16.8|17|16.8|17|16.8|1
1651914730000|2022-05-07 09:12:10|17.01|16.81|17.01|16.81|17.02|16.82|17.01|16.81|3
1651914770000|2022-05-07 09:12:50|17.02|16.82|17.02|16.82|17.02|16.82|17.02|16.82|1
1651914790000|2022-05-07 09:13:10|17.03|16.83|17.03|16.83|17.03|16.83|17.03|16.83|1
1651914820000|2022-05-07 09:13:40|17.04|16.84|17.05|16.85|17.05|16.85|17.04|16.84|2
1651914960000|2022-05-07 09:16:00|17.06|16.86|17.06|16.86|17.06|16.86|17.06|16.86|1
1651915020000|2022-05-07 09:17:00|17.05|16.85|17.06|16.86|17.06|16.86|17.05|16.85|4
1651915030000|2022-05-07 09:17:10|17.05|16.85|17.05|16.85|17.05|16.85|17.05|16.85|1
1651915040000|2022-05-07 09:17:20|17.04|16.84|17.04|16.84|17.04|16.84|17.04|16.84|1
1651915050000|2022-05-07 09:17:30|17.05|16.85|17.05|16.85|17.05|16.85|17.04|16.84|3
1651915060000|2022-05-07 09:17:40|17.06|16.86|17.06|16.86|17.06|16.86|17.05|16.85|3
1651915090000|2022-05-07 09:18:10|17.05|16.85|17.06|16.86|17.06|16.86|17.05|16.85|2
1651915100000|2022-05-07 09:18:20|17.05|16.85|17.05|16.85|17.05|16.85|17.05|16.85|1
1651915130000|2022-05-07 09:18:50|17.06|16.86|17.06|16.86|17.06|16.86|17.06|16.86|1
1651915160000|2022-05-07 09:19:20|17.05|16.85|17.05|16.85|17.06|16.86|17.05|16.85|5
1651915180000|2022-05-07 09:19:40|17.04|16.84|17.05|16.85|17.05|16.85|17.04|16.84|4
1651915190000|2022-05-07 09:19:50|17.04|16.84|17.04|16.84|17.05|16.85|17.04|16.84|5
1651915200000|2022-05-07 09:20:00|17.05|16.85|17.04|16.84|17.05|16.85|17.04|16.84|4
1651915210000|2022-05-07 09:20:10|17.05|16.85|17.04|16.84|17.05|16.85|17.04|16.84|2
1651915220000|2022-05-07 09:20:20|17.05|16.85|17.05|16.85|17.05|16.85|17.05|16.85|1
1651915240000|2022-05-07 09:20:40|17.04|16.84|17.04|16.84|17.04|16.84|17.04|16.84|1
1651915260000|2022-05-07 09:21:00|17.05|16.85|17.05|16.85|17.05|16.85|17.05|16.85|1
1651915270000|2022-05-07 09:21:10|17.04|16.84|17.04|16.84|17.04|16.84|17.04|16.84|1
1651915300000|2022-05-07 09:21:40|17.05|16.85|17.05|16.85|17.05|16.85|17.04|16.84|3
1651915310000|2022-05-07 09:21:50|17.04|16.84|17.04|16.84|17.04|16.84|17.04|16.84|1
1651915350000|2022-05-07 09:22:30|17.03|16.83|17.03|16.83|17.04|16.84|17.03|16.83|3
1651915360000|2022-05-07 09:22:40|17.02|16.82|17.02|16.82|17.02|16.82|17.02|16.82|1
1651915390000|2022-05-07 09:23:10|17.03|16.83|17.02|16.82|17.03|16.83|17.02|16.82|2
1651915410000|2022-05-07 09:23:30|17.03|16.83|17.03|16.83|17.03|16.83|17.02|16.82|9
1651915420000|2022-05-07 09:23:40|17.02|16.82|17.03|16.83|17.03|16.83|17.02|16.82|6
1651915430000|2022-05-07 09:23:50|17.02|16.82|17.02|16.82|17.02|16.82|17.02|16.82|1
1651915440000|2022-05-07 09:24:00|17.01|16.81|17.01|16.81|17.01|16.81|17.01|16.81|1
1651915460000|2022-05-07 09:24:20|17|16.8|17.01|16.81|17.01|16.81|17|16.8|4
1651915480000|2022-05-07 09:24:40|17|16.8|17|16.8|17|16.8|17|16.8|1
1651915510000|2022-05-07 09:25:10|16.99|16.79|16.99|16.79|16.99|16.79|16.99|16.79|1
1651915580000|2022-05-07 09:26:20|16.98|16.78|16.98|16.78|16.98|16.78|16.98|16.78|1
1651915620000|2022-05-07 09:27:00|16.99|16.79|16.99|16.79|16.99|16.79|16.98|16.78|3
1651915630000|2022-05-07 09:27:10|17|16.8|17|16.8|17|16.8|16.99|16.79|3
1651915640000|2022-05-07 09:27:20|16.99|16.79|16.99|16.79|17|16.8|16.99|16.79|3
1651915700000|2022-05-07 09:28:20|17|16.8|17|16.8|17|16.8|17|16.8|1
1651915750000|2022-05-07 09:29:10|17.01|16.81|17.01|16.81|17.01|16.81|17.01|16.81|1
1651915800000|2022-05-07 09:30:00|17.02|16.82|17.02|16.82|17.02|16.82|17.02|16.82|1
1651915810000|2022-05-07 09:30:10|17.03|16.83|17.02|16.82|17.03|16.83|17.02|16.82|2
1651915860000|2022-05-07 09:31:00|17.03|16.83|17.03|16.83|17.03|16.83|17.03|16.83|1
1651915870000|2022-05-07 09:31:10|17.02|16.82|17.02|16.82|17.02|16.82|17.02|16.82|1
1651915880000|2022-05-07 09:31:20|17.01|16.81|17.01|16.81|17.01|16.81|17.01|16.81|1
1651915890000|2022-05-07 09:31:30|17.02|16.82|17.02|16.82|17.02|16.82|17.01|16.81|3
1651915920000|2022-05-07 09:32:00|17.01|16.81|17.02|16.82|17.02|16.82|17.01|16.81|2
1651915930000|2022-05-07 09:32:10|17.01|16.81|17.01|16.81|17.01|16.81|17.01|16.81|1
1651915970000|2022-05-07 09:32:50|17|16.8|17|16.8|17.01|16.81|17|16.8|3
1651915980000|2022-05-07 09:33:00|17.01|16.81|17.01|16.81|17.01|16.81|17.01|16.81|1
1651915990000|2022-05-07 09:33:10|17|16.8|17|16.8|17|16.8|17|16.8|1
1651916010000|2022-05-07 09:33:30|17.01|16.81|17.01|16.81|17.01|16.81|17.01|16.81|1
1651916040000|2022-05-07 09:34:00|17|16.8|17|16.8|17|16.8|17|16.8|1
1651916080000|2022-05-07 09:34:40|16.99|16.79|16.99|16.79|16.99|16.79|16.99|16.79|1
1651916090000|2022-05-07 09:34:50|17|16.8|17|16.8|17|16.8|17|16.8|1
1651916100000|2022-05-07 09:35:00|16.99|16.79|16.99|16.79|16.99|16.79|16.99|16.79|1
1651916190000|2022-05-07 09:36:30|16.98|16.78|16.97|16.77|16.98|16.78|16.97|16.77|2
1651916260000|2022-05-07 09:37:40|16.96|16.76|16.96|16.76|16.96|16.76|16.96|16.76|1
1651916270000|2022-05-07 09:37:50|16.97|16.77|16.97|16.77|16.97|16.77|16.97|16.77|1
1651916310000|2022-05-07 09:38:30|16.98|16.78|16.98|16.78|16.98|16.78|16.97|16.77|3
1651916320000|2022-05-07 09:38:40|16.97|16.77|16.97|16.77|16.97|16.77|16.97|16.77|1
1651916380000|2022-05-07 09:39:40|16.96|16.76|16.96|16.76|16.96|16.76|16.96|16.76|1
1651916390000|2022-05-07 09:39:50|16.95|16.75|16.96|16.76|16.96|16.76|16.95|16.75|4
1651916430000|2022-05-07 09:40:30|16.97|16.77|16.97|16.77|16.97|16.77|16.97|16.77|1
1651916440000|2022-05-07 09:40:40|16.96|16.76|16.97|16.77|16.97|16.77|16.96|16.76|6
1651916450000|2022-05-07 09:40:50|16.98|16.78|16.98|16.78|16.98|16.78|16.97|16.77|5
1651916460000|2022-05-07 09:41:00|16.99|16.79|16.99|16.79|16.99|16.79|16.99|16.79|1
1651916470000|2022-05-07 09:41:10|16.98|16.78|16.98|16.78|16.98|16.78|16.98|16.78|1
1651916530000|2022-05-07 09:42:10|16.99|16.79|16.99|16.79|16.99|16.79|16.98|16.78|3
1651916540000|2022-05-07 09:42:20|16.98|16.78|16.98|16.78|16.98|16.78|16.98|16.78|1
1651916550000|2022-05-07 09:42:30|16.99|16.79|16.99|16.79|16.99|16.79|16.99|16.79|1
1651916700000|2022-05-07 09:45:00|16.98|16.78|16.98|16.78|16.98|16.78|16.98|16.78|1
1651916740000|2022-05-07 09:45:40|16.97|16.77|16.97|16.77|16.97|16.77|16.97|16.77|1
1651916750000|2022-05-07 09:45:50|16.96|16.76|16.96|16.76|16.97|16.77|16.96|16.76|3
1651916760000|2022-05-07 09:46:00|16.97|16.77|16.97|16.77|16.97|16.77|16.96|16.76|3
1651916770000|2022-05-07 09:46:10|16.96|16.76|16.97|16.77|16.97|16.77|16.96|16.76|6
1651916780000|2022-05-07 09:46:20|16.96|16.76|16.96|16.76|16.97|16.77|16.96|16.76|9
1651916790000|2022-05-07 09:46:30|16.97|16.77|16.96|16.76|16.97|16.77|16.96|16.76|4
1651916820000|2022-05-07 09:47:00|16.95|16.75|16.95|16.75|16.95|16.75|16.95|16.75|1
1651916840000|2022-05-07 09:47:20|16.94|16.74|16.94|16.74|16.95|16.75|16.94|16.74|3
1651916860000|2022-05-07 09:47:40|16.93|16.73|16.93|16.73|16.93|16.73|16.93|16.73|1
1651916870000|2022-05-07 09:47:50|16.92|16.72|16.92|16.72|16.92|16.72|16.92|16.72|1
1651916940000|2022-05-07 09:49:00|16.93|16.73|16.93|16.73|16.93|16.73|16.93|16.73|1
1651916950000|2022-05-07 09:49:10|16.94|16.74|16.94|16.74|16.94|16.74|16.94|16.74|1
1651916980000|2022-05-07 09:49:40|16.93|16.73|16.93|16.73|16.93|16.73|16.93|16.73|1
1651916990000|2022-05-07 09:49:50|16.94|16.74|16.94|16.74|16.94|16.74|16.94|16.74|1
1651917000000|2022-05-07 09:50:00|16.93|16.73|16.93|16.73|16.93|16.73|16.93|16.73|1
1651917040000|2022-05-07 09:50:40|16.94|16.74|16.94|16.74|16.94|16.74|16.94|16.74|1
1651917140000|2022-05-07 09:52:20|16.95|16.75|16.95|16.75|16.95|16.75|16.95|16.75|1
1651917180000|2022-05-07 09:53:00|16.94|16.74|16.94|16.74|16.94|16.74|16.94|16.74|1
1651917220000|2022-05-07 09:53:40|16.95|16.75|16.95|16.75|16.95|16.75|16.94|16.74|3
1651917250000|2022-05-07 09:54:10|16.94|16.74|16.94|16.74|16.94|16.74|16.94|16.74|1
1651917270000|2022-05-07 09:54:30|16.95|16.75|16.95|16.75|16.95|16.75|16.94|16.74|5
1651917300000|2022-05-07 09:55:00|16.94|16.74|16.94|16.74|16.94|16.74|16.94|16.74|1
1651917430000|2022-05-07 09:57:10|16.95|16.75|16.95|16.75|16.95|16.75|16.95|16.75|1
1651917480000|2022-05-07 09:58:00|16.94|16.74|16.95|16.75|16.95|16.75|16.94|16.74|2
1651917510000|2022-05-07 09:58:30|16.94|16.74|16.94|16.74|16.94|16.74|16.94|16.74|1
1651917610000|2022-05-07 10:00:10|16.93|16.73|16.93|16.73|16.93|16.73|16.93|16.73|1
1651917630000|2022-05-07 10:00:30|16.94|16.74|16.93|16.73|16.94|16.74|16.93|16.73|2
1651917640000|2022-05-07 10:00:40|16.92|16.72|16.92|16.72|16.92|16.72|16.92|16.72|1
1651917650000|2022-05-07 10:00:50|16.91|16.71|16.91|16.71|16.91|16.71|16.91|16.71|1
1651917680000|2022-05-07 10:01:20|16.92|16.72|16.93|16.73|16.93|16.73|16.92|16.72|2
1651917690000|2022-05-07 10:01:30|16.92|16.72|16.92|16.72|16.93|16.73|16.92|16.72|3
1651917720000|2022-05-07 10:02:00|16.93|16.73|16.93|16.73|16.93|16.73|16.93|16.73|1
1651917730000|2022-05-07 10:02:10|16.94|16.74|16.94|16.74|16.94|16.74|16.94|16.74|1
1651917740000|2022-05-07 10:02:20|16.93|16.73|16.93|16.73|16.93|16.73|16.93|16.73|1
1651917760000|2022-05-07 10:02:40|16.94|16.74|16.94|16.74|16.94|16.74|16.93|16.73|3
1651917780000|2022-05-07 10:03:00|16.93|16.73|16.93|16.73|16.93|16.73|16.93|16.73|1
1651917810000|2022-05-07 10:03:30|16.94|16.74|16.94|16.74|16.94|16.74|16.94|16.74|1
1651917830000|2022-05-07 10:03:50|16.95|16.75|16.95|16.75|16.95|16.75|16.95|16.75|1
1651917860000|2022-05-07 10:04:20|16.96|16.76|16.96|16.76|16.96|16.76|16.96|16.76|1
1651917940000|2022-05-07 10:05:40|16.97|16.77|16.97|16.77|16.97|16.77|16.97|16.77|1
1651918010000|2022-05-07 10:06:50|16.98|16.78|16.98|16.78|16.98|16.78|16.98|16.78|1
1651918070000|2022-05-07 10:07:50|16.99|16.79|16.99|16.79|16.99|16.79|16.99|16.79|1
1651918150000|2022-05-07 10:09:10|16.98|16.78|16.98|16.78|16.98|16.78|16.98|16.78|1
1651918170000|2022-05-07 10:09:30|16.99|16.79|16.99|16.79|16.99|16.79|16.99|16.79|1
1651918200000|2022-05-07 10:10:00|17|16.8|17|16.8|17|16.8|16.99|16.79|5
1651918250000|2022-05-07 10:10:50|17.01|16.81|17.01|16.81|17.01|16.81|17.01|16.81|1
1651918260000|2022-05-07 10:11:00|17|16.8|17|16.8|17.01|16.81|17|16.8|5
1651918270000|2022-05-07 10:11:10|17.01|16.81|17|16.8|17.01|16.81|17|16.8|2
1651918290000|2022-05-07 10:11:30|17.01|16.81|17.01|16.81|17.01|16.81|17.01|16.81|1
1651918320000|2022-05-07 10:12:00|17|16.8|17|16.8|17|16.8|17|16.8|1
1651918330000|2022-05-07 10:12:10|17.01|16.81|17.01|16.81|17.01|16.81|17.01|16.81|1
1651918400000|2022-05-07 10:13:20|17.02|16.82|17.02|16.82|17.02|16.82|17.02|16.82|1
1651918510000|2022-05-07 10:15:10|17.03|16.83|17.02|16.82|17.03|16.83|17.02|16.82|2
1651918520000|2022-05-07 10:15:20|17.03|16.83|17.03|16.83|17.03|16.83|17.03|16.83|1
1651918540000|2022-05-07 10:15:40|17.02|16.82|17.02|16.82|17.02|16.82|17.01|16.81|3
1651918550000|2022-05-07 10:15:50|17.01|16.81|17.01|16.81|17.01|16.81|17.01|16.81|1
1651918560000|2022-05-07 10:16:00|17|16.8|17.01|16.81|17.01|16.81|17|16.8|2
1651918580000|2022-05-07 10:16:20|17|16.8|17|16.8|17.01|16.81|17|16.8|7
1651918590000|2022-05-07 10:16:30|16.99|16.79|16.99|16.79|16.99|16.79|16.99|16.79|1
1651918600000|2022-05-07 10:16:40|16.98|16.78|16.97|16.77|16.99|16.79|16.97|16.77|6
1651918610000|2022-05-07 10:16:50|16.98|16.78|16.98|16.78|16.98|16.78|16.98|16.78|1
1651918680000|2022-05-07 10:18:00|16.97|16.77|16.97|16.77|16.97|16.77|16.97|16.77|1
1651918720000|2022-05-07 10:18:40|16.98|16.78|16.98|16.78|16.98|16.78|16.98|16.78|1
1651918810000|2022-05-07 10:20:10|16.99|16.79|16.98|16.78|16.99|16.79|16.98|16.78|2
1651918820000|2022-05-07 10:20:20|16.99|16.79|16.99|16.79|16.99|16.79|16.99|16.79|1
1651918830000|2022-05-07 10:20:30|17|16.8|17|16.8|17|16.8|17|16.8|1
1651918850000|2022-05-07 10:20:50|17.01|16.81|17.01|16.81|17.01|16.81|17.01|16.81|1
1651918870000|2022-05-07 10:21:10|17.02|16.82|17.02|16.82|17.02|16.82|17.02|16.82|1
1651918940000|2022-05-07 10:22:20|17.03|16.83|17.03|16.83|17.03|16.83|17.02|16.82|3
1651918960000|2022-05-07 10:22:40|17.02|16.82|17.02|16.82|17.02|16.82|17.02|16.82|1
1651919000000|2022-05-07 10:23:20|17.01|16.81|17.01|16.81|17.01|16.81|17.01|16.81|1
1651919030000|2022-05-07 10:23:50|17.02|16.82|17.02|16.82|17.02|16.82|17.01|16.81|3
1651919040000|2022-05-07 10:24:00|17.01|16.81|17.01|16.81|17.01|16.81|17.01|16.81|1
1651919070000|2022-05-07 10:24:30|17.02|16.82|17.02|16.82|17.02|16.82|17.02|16.82|1
1651919160000|2022-05-07 10:26:00|17.01|16.81|17.02|16.82|17.02|16.82|17.01|16.81|6
1651919170000|2022-05-07 10:26:10|17.01|16.81|17.01|16.81|17.01|16.81|17.01|16.81|1
1651919180000|2022-05-07 10:26:20|17.02|16.82|17.02|16.82|17.02|16.82|17.02|16.82|1
1651919320000|2022-05-07 10:28:40|17.03|16.83|17.03|16.83|17.03|16.83|17.03|16.83|1
1651919340000|2022-05-07 10:29:00|17.02|16.82|17.03|16.83|17.03|16.83|17.02|16.82|2
1651919360000|2022-05-07 10:29:20|17.02|16.82|17.03|16.83|17.03|16.83|17.02|16.82|2
1651919430000|2022-05-07 10:30:30|17.02|16.82|17.02|16.82|17.02|16.82|17.02|16.82|1
1651919440000|2022-05-07 10:30:40|17.03|16.83|17.02|16.82|17.03|16.83|17.02|16.82|4
1651919520000|2022-05-07 10:32:00|17.03|16.83|17.03|16.83|17.03|16.83|17.03|16.83|1
1651919580000|2022-05-07 10:33:00|17.02|16.82|17.02|16.82|17.02|16.82|17.02|16.82|1
1651919590000|2022-05-07 10:33:10|17.03|16.83|17.02|16.82|17.03|16.83|17.02|16.82|2
1651919610000|2022-05-07 10:33:30|17.03|16.83|17.03|16.83|17.03|16.83|17.03|16.83|1
1651919620000|2022-05-07 10:33:40|17.02|16.82|17.02|16.82|17.02|16.82|17.02|16.82|1
1651919630000|2022-05-07 10:33:50|17.03|16.83|17.02|16.82|17.03|16.83|17.02|16.82|4
1651919640000|2022-05-07 10:34:00|17.03|16.83|17.02|16.82|17.03|16.83|17.02|16.82|4
1651919670000|2022-05-07 10:34:30|17.03|16.83|17.03|16.83|17.03|16.83|17.03|16.83|1
1651919700000|2022-05-07 10:35:00|17.04|16.84|17.03|16.83|17.04|16.84|17.03|16.83|2
1651919720000|2022-05-07 10:35:20|17.04|16.84|17.04|16.84|17.04|16.84|17.03|16.83|3
1651919760000|2022-05-07 10:36:00|17.05|16.85|17.05|16.85|17.05|16.85|17.05|16.85|1
1651919770000|2022-05-07 10:36:10|17.06|16.86|17.06|16.86|17.06|16.86|17.06|16.86|1
1651919780000|2022-05-07 10:36:20|17.07|16.87|17.07|16.87|17.08|16.88|17.06|16.86|7
1651919790000|2022-05-07 10:36:30|17.06|16.86|17.06|16.86|17.06|16.86|17.06|16.86|1
1651919800000|2022-05-07 10:36:40|17.07|16.87|17.08|16.88|17.08|16.88|17.07|16.87|2
1651919810000|2022-05-07 10:36:50|17.09|16.89|17.08|16.88|17.09|16.89|17.08|16.88|12
1651919820000|2022-05-07 10:37:00|17.09|16.89|17.09|16.89|17.09|16.89|17.09|16.89|1
1651919830000|2022-05-07 10:37:10|17.08|16.88|17.08|16.88|17.08|16.88|17.08|16.88|1
1651919840000|2022-05-07 10:37:20|17.09|16.89|17.09|16.89|17.09|16.89|17.09|16.89|1
1651919850000|2022-05-07 10:37:30|17.08|16.88|17.08|16.88|17.08|16.88|17.08|16.88|1
1651919880000|2022-05-07 10:38:00|17.07|16.87|17.06|16.86|17.07|16.87|17.06|16.86|2
1651919900000|2022-05-07 10:38:20|17.07|16.87|17.07|16.87|17.07|16.87|17.07|16.87|1
1651919910000|2022-05-07 10:38:30|17.08|16.88|17.07|16.87|17.08|16.88|17.07|16.87|2
1651919920000|2022-05-07 10:38:40|17.08|16.88|17.08|16.88|17.08|16.88|17.08|16.88|1
1651919930000|2022-05-07 10:38:50|17.07|16.87|17.07|16.87|17.08|16.88|17.07|16.87|5
1651919950000|2022-05-07 10:39:10|17.08|16.88|17.08|16.88|17.08|16.88|17.07|16.87|3
1651919960000|2022-05-07 10:39:20|17.07|16.87|17.08|16.88|17.08|16.88|17.07|16.87|2
1651919970000|2022-05-07 10:39:30|17.07|16.87|17.08|16.88|17.08|16.88|17.07|16.87|2
1651920010000|2022-05-07 10:40:10|17.09|16.89|17.09|16.89|17.09|16.89|17.09|16.89|1
1651920030000|2022-05-07 10:40:30|17.08|16.88|17.09|16.89|17.09|16.89|17.08|16.88|2
1651920040000|2022-05-07 10:40:40|17.08|16.88|17.08|16.88|17.09|16.89|17.08|16.88|7
1651920070000|2022-05-07 10:41:10|17.07|16.87|17.07|16.87|17.08|16.88|17.07|16.87|3
1651920080000|2022-05-07 10:41:20|17.08|16.88|17.08|16.88|17.08|16.88|17.07|16.87|13
1651920090000|2022-05-07 10:41:30|17.07|16.87|17.07|16.87|17.07|16.87|17.07|16.87|1
1651920110000|2022-05-07 10:41:50|17.08|16.88|17.08|16.88|17.08|16.88|17.07|16.87|3
1651920130000|2022-05-07 10:42:10|17.07|16.87|17.07|16.87|17.08|16.88|17.07|16.87|5
1651920250000|2022-05-07 10:44:10|17.06|16.86|17.06|16.86|17.06|16.86|17.06|16.86|1
1651920320000|2022-05-07 10:45:20|17.05|16.85|17.05|16.85|17.05|16.85|17.05|16.85|1
1651920350000|2022-05-07 10:45:50|17.06|16.86|17.06|16.86|17.07|16.87|17.06|16.86|3
1651920360000|2022-05-07 10:46:00|17.07|16.87|17.07|16.87|17.07|16.87|17.06|16.86|3
1651920370000|2022-05-07 10:46:10|17.06|16.86|17.07|16.87|17.07|16.87|17.06|16.86|2
1651920400000|2022-05-07 10:46:40|17.06|16.86|17.06|16.86|17.06|16.86|17.06|16.86|1
1651920710000|2022-05-07 10:51:50|17.05|16.85|17.05|16.85|17.05|16.85|17.05|16.85|1
1651920780000|2022-05-07 10:53:00|17.04|16.84|17.04|16.84|17.04|16.84|17.04|16.84|1
1651920810000|2022-05-07 10:53:30|17.03|16.83|17.03|16.83|17.04|16.84|17.03|16.83|5
1651920820000|2022-05-07 10:53:40|17.04|16.84|17.03|16.83|17.04|16.84|17.03|16.83|10
1651921010000|2022-05-07 10:56:50|17.04|16.84|17.04|16.84|17.04|16.84|17.03|16.83|3
1651921080000|2022-05-07 10:58:00|17.05|16.85|17.05|16.85|17.05|16.85|17.05|16.85|1
1651921100000|2022-05-07 10:58:20|17.06|16.86|17.06|16.86|17.06|16.86|17.06|16.86|1
1651921110000|2022-05-07 10:58:30|17.05|16.85|17.05|16.85|17.05|16.85|17.05|16.85|1
1651921120000|2022-05-07 10:58:40|17.06|16.86|17.06|16.86|17.06|16.86|17.05|16.85|5
1651921130000|2022-05-07 10:58:50|17.07|16.87|17.07|16.87|17.08|16.88|17.06|16.86|5
1651921140000|2022-05-07 10:59:00|17.08|16.88|17.1|16.9|17.1|16.9|17.08|16.88|5
1651921150000|2022-05-07 10:59:10|17.09|16.89|17.09|16.89|17.1|16.9|17.09|16.89|3
1651921190000|2022-05-07 10:59:50|17.1|16.9|17.1|16.9|17.1|16.9|17.09|16.89|5
1651921210000|2022-05-07 11:00:10|17.11|16.91|17.11|16.91|17.11|16.91|17.1|16.9|5
1651921220000|2022-05-07 11:00:20|17.1|16.9|17.1|16.9|17.11|16.91|17.1|16.9|7
1651921230000|2022-05-07 11:00:30|17.11|16.91|17.1|16.9|17.11|16.91|17.1|16.9|2
1651921280000|2022-05-07 11:01:20|17.09|16.89|17.09|16.89|17.1|16.9|17.09|16.89|9
1651921300000|2022-05-07 11:01:40|17.08|16.88|17.08|16.88|17.08|16.88|17.08|16.88|1
1651921310000|2022-05-07 11:01:50|17.09|16.89|17.09|16.89|17.09|16.89|17.09|16.89|1
1651921320000|2022-05-07 11:02:00|17.1|16.9|17.1|16.9|17.1|16.9|17.1|16.9|1
1651921460000|2022-05-07 11:04:20|17.09|16.89|17.09|16.89|17.1|16.9|17.09|16.89|3
1651921480000|2022-05-07 11:04:40|17.1|16.9|17.1|16.9|17.1|16.9|17.1|16.9|1
1651921500000|2022-05-07 11:05:00|17.09|16.89|17.09|16.89|17.09|16.89|17.09|16.89|1
1651921510000|2022-05-07 11:05:10|17.1|16.9|17.1|16.9|17.1|16.9|17.09|16.89|3
1651921580000|2022-05-07 11:06:20|17.09|16.89|17.1|16.9|17.1|16.9|17.09|16.89|2
1651921600000|2022-05-07 11:06:40|17.09|16.89|17.09|16.89|17.09|16.89|17.09|16.89|1
1651921620000|2022-05-07 11:07:00|17.08|16.88|17.09|16.89|17.09|16.89|17.08|16.88|2
1651921640000|2022-05-07 11:07:20|17.1|16.9|17.1|16.9|17.1|16.9|17.09|16.89|3
1651921670000|2022-05-07 11:07:50|17.09|16.89|17.09|16.89|17.09|16.89|17.09|16.89|1
1651921760000|2022-05-07 11:09:20|17.08|16.88|17.08|16.88|17.08|16.88|17.08|16.88|1
1651921820000|2022-05-07 11:10:20|17.09|16.89|17.08|16.88|17.09|16.89|17.08|16.88|2
1651921830000|2022-05-07 11:10:30|17.09|16.89|17.09|16.89|17.09|16.89|17.09|16.89|1
1651921870000|2022-05-07 11:11:10|17.1|16.9|17.1|16.9|17.1|16.9|17.09|16.89|3
1651921890000|2022-05-07 11:11:30|17.11|16.91|17.11|16.91|17.11|16.91|17.11|16.91|1
1651921900000|2022-05-07 11:11:40|17.1|16.9|17.1|16.9|17.1|16.9|17.1|16.9|1
1651921920000|2022-05-07 11:12:00|17.11|16.91|17.11|16.91|17.11|16.91|17.11|16.91|1
1651921930000|2022-05-07 11:12:10|17.1|16.9|17.1|16.9|17.1|16.9|17.1|16.9|1
1651921940000|2022-05-07 11:12:20|17.11|16.91|17.11|16.91|17.11|16.91|17.1|16.9|5
1651921990000|2022-05-07 11:13:10|17.1|16.9|17.1|16.9|17.1|16.9|17.1|16.9|1
1651922010000|2022-05-07 11:13:30|17.11|16.91|17.11|16.91|17.11|16.91|17.11|16.91|1
1651922040000|2022-05-07 11:14:00|17.12|16.92|17.14|16.94|17.14|16.94|17.12|16.92|3
1651922060000|2022-05-07 11:14:20|17.13|16.93|17.13|16.93|17.13|16.93|17.13|16.93|1
1651922070000|2022-05-07 11:14:30|17.14|16.94|17.14|16.94|17.14|16.94|17.14|16.94|1
1651922080000|2022-05-07 11:14:40|17.15|16.95|17.15|16.95|17.15|16.95|17.15|16.95|1
1651922090000|2022-05-07 11:14:50|17.14|16.94|17.14|16.94|17.15|16.95|17.14|16.94|3
1651922100000|2022-05-07 11:15:00|17.13|16.93|17.14|16.94|17.14|16.94|17.13|16.93|4
1651922120000|2022-05-07 11:15:20|17.15|16.95|17.15|16.95|17.15|16.95|17.14|16.94|3
1651922170000|2022-05-07 11:16:10|17.14|16.94|17.15|16.95|17.15|16.95|17.14|16.94|2
1651922190000|2022-05-07 11:16:30|17.16|16.96|17.16|16.96|17.16|16.96|17.16|16.96|1
1651922210000|2022-05-07 11:16:50|17.15|16.95|17.15|16.95|17.15|16.95|17.15|16.95|1
1651922260000|2022-05-07 11:17:40|17.16|16.96|17.16|16.96|17.16|16.96|17.15|16.95|3
1651922350000|2022-05-07 11:19:10|17.17|16.97|17.17|16.97|17.17|16.97|17.17|16.97|1
1651922360000|2022-05-07 11:19:20|17.18|16.98|17.24|17.04|17.24|17.04|17.18|16.98|16
1651922370000|2022-05-07 11:19:30|17.23|17.03|17.24|17.04|17.25|17.05|17.23|17.03|4
1651922380000|2022-05-07 11:19:40|17.23|17.03|17.23|17.03|17.23|17.03|17.22|17.02|3
1651922390000|2022-05-07 11:19:50|17.24|17.04|17.23|17.03|17.24|17.04|17.23|17.03|2
1651922400000|2022-05-07 11:20:00|17.24|17.04|17.23|17.03|17.24|17.04|17.23|17.03|4
1651922420000|2022-05-07 11:20:20|17.22|17.02|17.23|17.03|17.23|17.03|17.22|17.02|6
1651922430000|2022-05-07 11:20:30|17.22|17.02|17.21|17.01|17.22|17.02|17.21|17.01|2
1651922450000|2022-05-07 11:20:50|17.22|17.02|17.22|17.02|17.22|17.02|17.22|17.02|1
1651922460000|2022-05-07 11:21:00|17.21|17.01|17.22|17.02|17.22|17.02|17.21|17.01|2
1651922470000|2022-05-07 11:21:10|17.21|17.01|17.21|17.01|17.22|17.02|17.21|17.01|5
1651922480000|2022-05-07 11:21:20|17.22|17.02|17.21|17.01|17.22|17.02|17.21|17.01|10
1651922520000|2022-05-07 11:22:00|17.2|17|17.2|17|17.21|17.01|17.2|17|5
1651922540000|2022-05-07 11:22:20|17.19|16.99|17.18|16.98|17.19|16.99|17.18|16.98|4
1651922550000|2022-05-07 11:22:30|17.17|16.97|17.17|16.97|17.17|16.97|17.17|16.97|1
1651922560000|2022-05-07 11:22:40|17.16|16.96|17.16|16.96|17.16|16.96|17.16|16.96|1
1651922570000|2022-05-07 11:22:50|17.15|16.95|17.15|16.95|17.15|16.95|17.15|16.95|1
1651922580000|2022-05-07 11:23:00|17.14|16.94|17.13|16.93|17.14|16.94|17.13|16.93|4
1651922590000|2022-05-07 11:23:10|17.14|16.94|17.14|16.94|17.14|16.94|17.13|16.93|5
1651922650000|2022-05-07 11:24:10|17.13|16.93|17.12|16.92|17.13|16.93|17.12|16.92|2
1651922790000|2022-05-07 11:26:30|17.13|16.93|17.12|16.92|17.13|16.93|17.12|16.92|2
1651922800000|2022-05-07 11:26:40|17.13|16.93|17.12|16.92|17.13|16.93|17.12|16.92|4
1651922810000|2022-05-07 11:26:50|17.13|16.93|17.13|16.93|17.13|16.93|17.13|16.93|1
1651922820000|2022-05-07 11:27:00|17.14|16.94|17.13|16.93|17.14|16.94|17.13|16.93|2
1651922830000|2022-05-07 11:27:10|17.14|16.94|17.13|16.93|17.14|16.94|17.13|16.93|2
1651922880000|2022-05-07 11:28:00|17.12|16.92|17.12|16.92|17.12|16.92|17.12|16.92|1
1651922960000|2022-05-07 11:29:20|17.11|16.91|17.11|16.91|17.11|16.91|17.11|16.91|1
1651923010000|2022-05-07 11:30:10|17.1|16.9|17.09|16.89|17.1|16.9|17.09|16.89|2
1651923030000|2022-05-07 11:30:30|17.1|16.9|17.1|16.9|17.1|16.9|17.09|16.89|3
1651923120000|2022-05-07 11:32:00|17.09|16.89|17.08|16.88|17.09|16.89|17.08|16.88|2
1651923140000|2022-05-07 11:32:20|17.07|16.87|17.07|16.87|17.07|16.87|17.07|16.87|1
1651923160000|2022-05-07 11:32:40|17.08|16.88|17.07|16.87|17.08|16.88|17.07|16.87|2
1651923170000|2022-05-07 11:32:50|17.08|16.88|17.07|16.87|17.08|16.88|17.07|16.87|2
1651923190000|2022-05-07 11:33:10|17.08|16.88|17.07|16.87|17.08|16.88|17.07|16.87|2
1651923200000|2022-05-07 11:33:20|17.06|16.86|17.06|16.86|17.07|16.87|17.06|16.86|3
1651923220000|2022-05-07 11:33:40|17.07|16.87|17.07|16.87|17.07|16.87|17.07|16.87|1
1651923240000|2022-05-07 11:34:00|17.06|16.86|17.07|16.87|17.07|16.87|17.06|16.86|6
1651923250000|2022-05-07 11:34:10|17.08|16.88|17.08|16.88|17.08|16.88|17.07|16.87|3
1651923280000|2022-05-07 11:34:40|17.07|16.87|17.07|16.87|17.07|16.87|17.07|16.87|1
1651923360000|2022-05-07 11:36:00|17.06|16.86|17.06|16.86|17.07|16.87|17.06|16.86|5
1651923370000|2022-05-07 11:36:10|17.05|16.85|17.06|16.86|17.06|16.86|17.05|16.85|2
1651923380000|2022-05-07 11:36:20|17.05|16.85|17.05|16.85|17.05|16.85|17.05|16.85|1
1651923390000|2022-05-07 11:36:30|17.06|16.86|17.05|16.85|17.06|16.86|17.05|16.85|2
1651923400000|2022-05-07 11:36:40|17.06|16.86|17.06|16.86|17.06|16.86|17.06|16.86|1
1651923410000|2022-05-07 11:36:50|17.05|16.85|17.05|16.85|17.06|16.86|17.05|16.85|3
1651923590000|2022-05-07 11:39:50|17.04|16.84|17.04|16.84|17.04|16.84|17.04|16.84|1
1651923620000|2022-05-07 11:40:20|17.03|16.83|17.03|16.83|17.03|16.83|17.03|16.83|1
1651923630000|2022-05-07 11:40:30|17.04|16.84|17.03|16.83|17.04|16.84|17.03|16.83|2
1651923680000|2022-05-07 11:41:20|17.04|16.84|17.04|16.84|17.04|16.84|17.04|16.84|1
1651923690000|2022-05-07 11:41:30|17.05|16.85|17.05|16.85|17.05|16.85|17.05|16.85|1
1651923700000|2022-05-07 11:41:40|17.06|16.86|17.06|16.86|17.06|16.86|17.06|16.86|1
1651923720000|2022-05-07 11:42:00|17.07|16.87|17.08|16.88|17.08|16.88|17.07|16.87|2
1651923760000|2022-05-07 11:42:40|17.07|16.87|17.07|16.87|17.07|16.87|17.06|16.86|5
1651923770000|2022-05-07 11:42:50|17.06|16.86|17.07|16.87|17.07|16.87|17.06|16.86|2
1651923780000|2022-05-07 11:43:00|17.06|16.86|17.06|16.86|17.06|16.86|17.06|16.86|1
1651923790000|2022-05-07 11:43:10|17.07|16.87|17.07|16.87|17.07|16.87|17.06|16.86|9
1651923830000|2022-05-07 11:43:50|17.06|16.86|17.06|16.86|17.06|16.86|17.06|16.86|1
1651923870000|2022-05-07 11:44:30|17.07|16.87|17.07|16.87|17.07|16.87|17.07|16.87|1
1651923910000|2022-05-07 11:45:10|17.08|16.88|17.08|16.88|17.08|16.88|17.08|16.88|1
1651923920000|2022-05-07 11:45:20|17.07|16.87|17.07|16.87|17.07|16.87|17.07|16.87|1
1651923930000|2022-05-07 11:45:30|17.06|16.86|17.07|16.87|17.07|16.87|17.06|16.86|2
1651923940000|2022-05-07 11:45:40|17.06|16.86|17.06|16.86|17.06|16.86|17.06|16.86|1
1651924000000|2022-05-07 11:46:40|17.07|16.87|17.07|16.87|17.07|16.87|17.07|16.87|1
1651924050000|2022-05-07 11:47:30|17.06|16.86|17.06|16.86|17.06|16.86|17.06|16.86|1
1651924110000|2022-05-07 11:48:30|17.05|16.85|17.05|16.85|17.05|16.85|17.05|16.85|1
1651924150000|2022-05-07 11:49:10|17.06|16.86|17.06|16.86|17.06|16.86|17.06|16.86|1
1651924160000|2022-05-07 11:49:20|17.05|16.85|17.06|16.86|17.06|16.86|17.05|16.85|10
1651924170000|2022-05-07 11:49:30|17.05|16.85|17.06|16.86|17.06|16.86|17.05|16.85|14
1651924190000|2022-05-07 11:49:50|17.05|16.85|17.05|16.85|17.05|16.85|17.05|16.85|1
1651924240000|2022-05-07 11:50:40|17.06|16.86|17.06|16.86|17.06|16.86|17.05|16.85|3
1651924330000|2022-05-07 11:52:10|17.07|16.87|17.07|16.87|17.07|16.87|17.07|16.87|1
1651924350000|2022-05-07 11:52:30|17.08|16.88|17.08|16.88|17.08|16.88|17.08|16.88|1
1651924530000|2022-05-07 11:55:30|17.07|16.87|17.07|16.87|17.07|16.87|17.07|16.87|1
1651924550000|2022-05-07 11:55:50|17.08|16.88|17.08|16.88|17.08|16.88|17.08|16.88|1
1651924610000|2022-05-07 11:56:50|17.07|16.87|17.07|16.87|17.07|16.87|17.07|16.87|1
1651924620000|2022-05-07 11:57:00|17.06|16.86|17.06|16.86|17.07|16.87|17.06|16.86|5
1651924640000|2022-05-07 11:57:20|17.07|16.87|17.06|16.86|17.07|16.87|17.06|16.86|2
1651924650000|2022-05-07 11:57:30|17.07|16.87|17.07|16.87|17.07|16.87|17.07|16.87|1
1651924660000|2022-05-07 11:57:40|17.06|16.86|17.07|16.87|17.07|16.87|17.06|16.86|2
1651924710000|2022-05-07 11:58:30|17.06|16.86|17.06|16.86|17.06|16.86|17.06|16.86|1
1651924750000|2022-05-07 11:59:10|17.07|16.87|17.06|16.86|17.07|16.87|17.06|16.86|4
1651924760000|2022-05-07 11:59:20|17.07|16.87|17.07|16.87|17.07|16.87|17.07|16.87|1
1651924790000|2022-05-07 11:59:50|17.08|16.88|17.07|16.87|17.08|16.88|17.07|16.87|2
1651924820000|2022-05-07 12:00:20|17.08|16.88|17.08|16.88|17.08|16.88|17.08|16.88|1
1651924830000|2022-05-07 12:00:30|17.07|16.87|17.07|16.87|17.07|16.87|17.07|16.87|1
1651924840000|2022-05-07 12:00:40|17.08|16.88|17.07|16.87|17.08|16.88|17.07|16.87|2
1651924890000|2022-05-07 12:01:30|17.08|16.88|17.08|16.88|17.08|16.88|17.08|16.88|1
1651924930000|2022-05-07 12:02:10|17.09|16.89|17.09|16.89|17.09|16.89|17.09|16.89|1
1651924960000|2022-05-07 12:02:40|17.08|16.88|17.08|16.88|17.08|16.88|17.08|16.88|1
1651924970000|2022-05-07 12:02:50|17.07|16.87|17.07|16.87|17.08|16.88|17.07|16.87|5
1651924980000|2022-05-07 12:03:00|17.08|16.88|17.07|16.87|17.08|16.88|17.06|16.86|8
1651925040000|2022-05-07 12:04:00|17.06|16.86|17.06|16.86|17.07|16.87|17.06|16.86|3
1651925070000|2022-05-07 12:04:30|17.05|16.85|17.05|16.85|17.05|16.85|17.05|16.85|1
1651925090000|2022-05-07 12:04:50|17.04|16.84|17.05|16.85|17.05|16.85|17.04|16.84|2
1651925100000|2022-05-07 12:05:00|17.04|16.84|17.04|16.84|17.04|16.84|17.04|16.84|1
1651925110000|2022-05-07 12:05:10|17.03|16.83|17.02|16.82|17.03|16.83|17.02|16.82|2
1651925120000|2022-05-07 12:05:20|17.03|16.83|17.03|16.83|17.03|16.83|17.02|16.82|3
1651925140000|2022-05-07 12:05:40|17.04|16.84|17.04|16.84|17.04|16.84|17.04|16.84|1
1651925150000|2022-05-07 12:05:50|17.05|16.85|17.05|16.85|17.05|16.85|17.05|16.85|1
1651925230000|2022-05-07 12:07:10|17.06|16.86|17.06|16.86|17.06|16.86|17.06|16.86|1
1651925270000|2022-05-07 12:07:50|17.07|16.87|17.13|16.93|17.13|16.93|17.07|16.87|6
1651925280000|2022-05-07 12:08:00|17.12|16.92|17.11|16.91|17.12|16.92|17.1|16.9|4
1651925290000|2022-05-07 12:08:10|17.1|16.9|17.11|16.91|17.11|16.91|17.1|16.9|6
1651925320000|2022-05-07 12:08:40|17.12|16.92|17.12|16.92|17.12|16.92|17.12|16.92|1
1651925330000|2022-05-07 12:08:50|17.13|16.93|17.13|16.93|17.13|16.93|17.13|16.93|1
1651925340000|2022-05-07 12:09:00|17.14|16.94|17.14|16.94|17.14|16.94|17.13|16.93|5
1651925350000|2022-05-07 12:09:10|17.13|16.93|17.14|16.94|17.14|16.94|17.13|16.93|6
1651925450000|2022-05-07 12:10:50|17.15|16.95|17.15|16.95|17.15|16.95|17.15|16.95|1
1651925470000|2022-05-07 12:11:10|17.14|16.94|17.14|16.94|17.15|16.95|17.14|16.94|3
1651925520000|2022-05-07 12:12:00|17.15|16.95|17.16|16.96|17.16|16.96|17.15|16.95|6
1651925530000|2022-05-07 12:12:10|17.15|16.95|17.15|16.95|17.15|16.95|17.15|16.95|1
1651925550000|2022-05-07 12:12:30|17.16|16.96|17.15|16.95|17.16|16.96|17.15|16.95|2
1651925630000|2022-05-07 12:13:50|17.14|16.94|17.14|16.94|17.14|16.94|17.14|16.94|1
1651925640000|2022-05-07 12:14:00|17.15|16.95|17.15|16.95|17.15|16.95|17.15|16.95|1
1651925660000|2022-05-07 12:14:20|17.16|16.96|17.18|16.98|17.18|16.98|17.16|16.96|5
1651925670000|2022-05-07 12:14:30|17.19|16.99|17.19|16.99|17.19|16.99|17.18|16.98|13
1651925680000|2022-05-07 12:14:40|17.18|16.98|17.19|16.99|17.19|16.99|17.18|16.98|2
1651925710000|2022-05-07 12:15:10|17.2|17|17.2|17|17.2|17|17.19|16.99|9
1651925770000|2022-05-07 12:16:10|17.21|17.01|17.21|17.01|17.21|17.01|17.21|17.01|1
1651925780000|2022-05-07 12:16:20|17.2|17|17.2|17|17.2|17|17.2|17|1
1651925790000|2022-05-07 12:16:30|17.19|16.99|17.19|16.99|17.19|16.99|17.19|16.99|1
1651925840000|2022-05-07 12:17:20|17.18|16.98|17.18|16.98|17.18|16.98|17.18|16.98|1
1651925850000|2022-05-07 12:17:30|17.19|16.99|17.18|16.98|17.19|16.99|17.18|16.98|2
1651925860000|2022-05-07 12:17:40|17.17|16.97|17.16|16.96|17.17|16.97|17.16|16.96|6
1651925870000|2022-05-07 12:17:50|17.17|16.97|17.16|16.96|17.17|16.97|17.16|16.96|4
1651926020000|2022-05-07 12:20:20|17.17|16.97|17.17|16.97|17.17|16.97|17.17|16.97|1
1651926060000|2022-05-07 12:21:00|17.18|16.98|17.18|16.98|17.18|16.98|17.18|16.98|1
1651926220000|2022-05-07 12:23:40|17.19|16.99|17.19|16.99|17.19|16.99|17.19|16.99|1
1651926230000|2022-05-07 12:23:50|17.2|17|17.2|17|17.2|17|17.19|16.99|3
1651926240000|2022-05-07 12:24:00|17.19|16.99|17.19|16.99|17.19|16.99|17.19|16.99|1
1651926320000|2022-05-07 12:25:20|17.2|17|17.2|17|17.2|17|17.2|17|1
1651926350000|2022-05-07 12:25:50|17.19|16.99|17.19|16.99|17.2|17|17.19|16.99|5
1651926360000|2022-05-07 12:26:00|17.2|17|17.2|17|17.2|17|17.2|17|1
1651926390000|2022-05-07 12:26:30|17.19|16.99|17.19|16.99|17.19|16.99|17.19|16.99|1
1651926420000|2022-05-07 12:27:00|17.2|17|17.2|17|17.2|17|17.19|16.99|3
1651926480000|2022-05-07 12:28:00|17.19|16.99|17.19|16.99|17.19|16.99|17.19|16.99|1
1651926590000|2022-05-07 12:29:50|17.2|17|17.19|16.99|17.2|17|17.19|16.99|2
1651926600000|2022-05-07 12:30:00|17.2|17|17.2|17|17.2|17|17.19|16.99|3
1651926620000|2022-05-07 12:30:20|17.21|17.01|17.21|17.01|17.21|17.01|17.21|17.01|1
1651926630000|2022-05-07 12:30:30|17.22|17.02|17.22|17.02|17.22|17.02|17.22|17.02|1
1651926650000|2022-05-07 12:30:50|17.23|17.03|17.23|17.03|17.23|17.03|17.23|17.03|1
1651926670000|2022-05-07 12:31:10|17.22|17.02|17.22|17.02|17.22|17.02|17.22|17.02|1
1651926680000|2022-05-07 12:31:20|17.21|17.01|17.22|17.02|17.22|17.02|17.21|17.01|2
1651926710000|2022-05-07 12:31:50|17.23|17.03|17.23|17.03|17.23|17.03|17.23|17.03|1
1651926720000|2022-05-07 12:32:00|17.22|17.02|17.22|17.02|17.22|17.02|17.22|17.02|1
1651926730000|2022-05-07 12:32:10|17.21|17.01|17.21|17.01|17.21|17.01|17.21|17.01|1
1651926750000|2022-05-07 12:32:30|17.22|17.02|17.22|17.02|17.22|17.02|17.22|17.02|1
1651926800000|2022-05-07 12:33:20|17.21|17.01|17.21|17.01|17.21|17.01|17.21|17.01|1
1651926840000|2022-05-07 12:34:00|17.22|17.02|17.22|17.02|17.22|17.02|17.22|17.02|1
1651926890000|2022-05-07 12:34:50|17.21|17.01|17.21|17.01|17.21|17.01|17.21|17.01|1
1651926900000|2022-05-07 12:35:00|17.2|17|17.16|16.96|17.2|17|17.16|16.96|8
1651926910000|2022-05-07 12:35:10|17.19|16.99|17.19|16.99|17.19|16.99|17.18|16.98|3
1651926920000|2022-05-07 12:35:20|17.2|17|17.2|17|17.2|17|17.19|16.99|3
1651926950000|2022-05-07 12:35:50|17.19|16.99|17.19|16.99|17.19|16.99|17.19|16.99|1
1651926960000|2022-05-07 12:36:00|17.2|17|17.2|17|17.2|17|17.2|17|1
1651926970000|2022-05-07 12:36:10|17.21|17.01|17.21|17.01|17.21|17.01|17.21|17.01|1
1651926980000|2022-05-07 12:36:20|17.2|17|17.21|17.01|17.21|17.01|17.2|17|2
1651927010000|2022-05-07 12:36:50|17.2|17|17.21|17.01|17.21|17.01|17.2|17|2
1651927020000|2022-05-07 12:37:00|17.2|17|17.21|17.01|17.21|17.01|17.2|17|6
1651927030000|2022-05-07 12:37:10|17.2|17|17.21|17.01|17.21|17.01|17.2|17|2
1651927060000|2022-05-07 12:37:40|17.2|17|17.2|17|17.2|17|17.2|17|1
1651927080000|2022-05-07 12:38:00|17.21|17.01|17.2|17|17.21|17.01|17.2|17|4
1651927090000|2022-05-07 12:38:10|17.21|17.01|17.2|17|17.21|17.01|17.2|17|2
1651927100000|2022-05-07 12:38:20|17.21|17.01|17.21|17.01|17.21|17.01|17.21|17.01|1
1651927140000|2022-05-07 12:39:00|17.2|17|17.2|17|17.2|17|17.2|17|1
1651927150000|2022-05-07 12:39:10|17.21|17.01|17.21|17.01|17.21|17.01|17.21|17.01|1
1651927160000|2022-05-07 12:39:20|17.2|17|17.2|17|17.21|17.01|17.2|17|3
1651927170000|2022-05-07 12:39:30|17.19|16.99|17.19|16.99|17.2|17|17.19|16.99|5
1651927180000|2022-05-07 12:39:40|17.18|16.98|17.19|16.99|17.19|16.99|17.18|16.98|2
1651927190000|2022-05-07 12:39:50|17.2|17|17.2|17|17.2|17|17.2|17|1
1651927210000|2022-05-07 12:40:10|17.19|16.99|17.2|17|17.2|17|17.19|16.99|2
1651927230000|2022-05-07 12:40:30|17.19|16.99|17.19|16.99|17.2|17|17.19|16.99|3
1651927250000|2022-05-07 12:40:50|17.18|16.98|17.18|16.98|17.18|16.98|17.18|16.98|1
1651927330000|2022-05-07 12:42:10|17.17|16.97|17.18|16.98|17.18|16.98|17.17|16.97|2
1651927340000|2022-05-07 12:42:20|17.17|16.97|17.18|16.98|17.18|16.98|17.17|16.97|2
1651927350000|2022-05-07 12:42:30|17.17|16.97|17.16|16.96|17.17|16.97|17.16|16.96|4
1651927360000|2022-05-07 12:42:40|17.17|16.97|17.17|16.97|17.17|16.97|17.17|16.97|1
1651927380000|2022-05-07 12:43:00|17.18|16.98|17.18|16.98|17.18|16.98|17.17|16.97|3
1651927390000|2022-05-07 12:43:10|17.17|16.97|17.17|16.97|17.18|16.98|17.17|16.97|3
1651927410000|2022-05-07 12:43:30|17.16|16.96|17.16|16.96|17.16|16.96|17.16|16.96|1
1651927430000|2022-05-07 12:43:50|17.15|16.95|17.15|16.95|17.15|16.95|17.15|16.95|1
1651927440000|2022-05-07 12:44:00|17.14|16.94|17.13|16.93|17.14|16.94|17.13|16.93|2
1651927450000|2022-05-07 12:44:10|17.14|16.94|17.13|16.93|17.14|16.94|17.13|16.93|14
1651927460000|2022-05-07 12:44:20|17.14|16.94|17.12|16.92|17.14|16.94|17.12|16.92|3
1651927470000|2022-05-07 12:44:30|17.13|16.93|17.13|16.93|17.13|16.93|17.13|16.93|1
1651927490000|2022-05-07 12:44:50|17.12|16.92|17.12|16.92|17.12|16.92|17.12|16.92|1
1651927500000|2022-05-07 12:45:00|17.11|16.91|17.1|16.9|17.11|16.91|17.1|16.9|2
1651927510000|2022-05-07 12:45:10|17.11|16.91|17.11|16.91|17.11|16.91|17.11|16.91|1
1651927520000|2022-05-07 12:45:20|17.12|16.92|17.12|16.92|17.12|16.92|17.12|16.92|1
1651927530000|2022-05-07 12:45:30|17.11|16.91|17.11|16.91|17.12|16.92|17.11|16.91|13
1651927540000|2022-05-07 12:45:40|17.1|16.9|17.1|16.9|17.11|16.91|17.1|16.9|3
1651927570000|2022-05-07 12:46:10|17.11|16.91|17.1|16.9|17.11|16.91|17.1|16.9|4
1651927580000|2022-05-07 12:46:20|17.11|16.91|17.1|16.9|17.11|16.91|17.1|16.9|4
1651927630000|2022-05-07 12:47:10|17.11|16.91|17.11|16.91|17.11|16.91|17.11|16.91|1
1651927640000|2022-05-07 12:47:20|17.12|16.92|17.11|16.91|17.12|16.92|17.11|16.91|6
1651927650000|2022-05-07 12:47:30|17.12|16.92|17.13|16.93|17.13|16.93|17.12|16.92|2
1651927680000|2022-05-07 12:48:00|17.14|16.94|17.14|16.94|17.14|16.94|17.14|16.94|1
1651927690000|2022-05-07 12:48:10|17.15|16.95|17.16|16.96|17.16|16.96|17.14|16.94|4
1651927700000|2022-05-07 12:48:20|17.15|16.95|17.15|16.95|17.15|16.95|17.15|16.95|1
1651927750000|2022-05-07 12:49:10|17.16|16.96|17.17|16.97|17.17|16.97|17.16|16.96|2
1651927810000|2022-05-07 12:50:10|17.18|16.98|17.18|16.98|17.18|16.98|17.17|16.97|3
1651927820000|2022-05-07 12:50:20|17.19|16.99|17.19|16.99|17.19|16.99|17.19|16.99|1
1651927840000|2022-05-07 12:50:40|17.18|16.98|17.18|16.98|17.18|16.98|17.18|16.98|1
1651927880000|2022-05-07 12:51:20|17.19|16.99|17.19|16.99|17.19|16.99|17.19|16.99|1
1651927970000|2022-05-07 12:52:50|17.18|16.98|17.18|16.98|17.18|16.98|17.18|16.98|1
1651928000000|2022-05-07 12:53:20|17.17|16.97|17.17|16.97|17.17|16.97|17.17|16.97|1
1651928010000|2022-05-07 12:53:30|17.16|16.96|17.17|16.97|17.17|16.97|17.16|16.96|2
1651928020000|2022-05-07 12:53:40|17.16|16.96|17.16|16.96|17.16|16.96|17.16|16.96|1
1651928030000|2022-05-07 12:53:50|17.17|16.97|17.17|16.97|17.17|16.97|17.17|16.97|1
1651928080000|2022-05-07 12:54:40|17.18|16.98|17.18|16.98|17.18|16.98|17.18|16.98|1
1651928090000|2022-05-07 12:54:50|17.19|16.99|17.19|16.99|17.19|16.99|17.19|16.99|1
1651928180000|2022-05-07 12:56:20|17.18|16.98|17.18|16.98|17.18|16.98|17.18|16.98|1
1651928210000|2022-05-07 12:56:50|17.17|16.97|17.17|16.97|17.17|16.97|17.17|16.97|1
1651928280000|2022-05-07 12:58:00|17.18|16.98|17.18|16.98|17.18|16.98|17.18|16.98|1
1651928320000|2022-05-07 12:58:40|17.19|16.99|17.19|16.99|17.19|16.99|17.19|16.99|1
1651928350000|2022-05-07 12:59:10|17.18|16.98|17.18|16.98|17.18|16.98|17.18|16.98|1
1651928360000|2022-05-07 12:59:20|17.19|16.99|17.19|16.99|17.19|16.99|17.19|16.99|1
1651928400000|2022-05-07 13:00:00|17.2|17|17.2|17|17.2|17|17.2|17|1
1651928410000|2022-05-07 13:00:10|17.21|17.01|17.21|17.01|17.21|17.01|17.21|17.01|1
1651928420000|2022-05-07 13:00:20|17.2|17|17.2|17|17.2|17|17.2|17|1
1651928440000|2022-05-07 13:00:40|17.19|16.99|17.19|16.99|17.2|17|17.19|16.99|3
1651928460000|2022-05-07 13:01:00|17.18|16.98|17.19|16.99|17.19|16.99|17.18|16.98|4
1651928470000|2022-05-07 13:01:10|17.18|16.98|17.19|16.99|17.19|16.99|17.18|16.98|2
1651928540000|2022-05-07 13:02:20|17.2|17|17.2|17|17.2|17|17.2|17|1
1651928550000|2022-05-07 13:02:30|17.19|16.99|17.19|16.99|17.19|16.99|17.19|16.99|1
1651928580000|2022-05-07 13:03:00|17.2|17|17.19|16.99|17.2|17|17.19|16.99|2
1651928620000|2022-05-07 13:03:40|17.18|16.98|17.18|16.98|17.18|16.98|17.18|16.98|1
1651928640000|2022-05-07 13:04:00|17.17|16.97|17.17|16.97|17.17|16.97|17.17|16.97|1
1651928650000|2022-05-07 13:04:10|17.18|16.98|17.17|16.97|17.18|16.98|17.17|16.97|2
1651928660000|2022-05-07 13:04:20|17.16|16.96|17.15|16.95|17.16|16.96|17.15|16.95|2
1651928680000|2022-05-07 13:04:40|17.16|16.96|17.16|16.96|17.16|16.96|17.16|16.96|1
1651928720000|2022-05-07 13:05:20|17.15|16.95|17.15|16.95|17.16|16.96|17.15|16.95|3
1651928730000|2022-05-07 13:05:30|17.14|16.94|17.15|16.95|17.15|16.95|17.14|16.94|4
1651928770000|2022-05-07 13:06:10|17.16|16.96|17.16|16.96|17.16|16.96|17.16|16.96|1
1651928840000|2022-05-07 13:07:20|17.17|16.97|17.17|16.97|17.17|16.97|17.17|16.97|1
1651928860000|2022-05-07 13:07:40|17.16|16.96|17.16|16.96|17.16|16.96|17.16|16.96|1
1651928890000|2022-05-07 13:08:10|17.15|16.95|17.15|16.95|17.15|16.95|17.15|16.95|1
1651928940000|2022-05-07 13:09:00|17.14|16.94|17.14|16.94|17.15|16.95|17.14|16.94|5
1651928950000|2022-05-07 13:09:10|17.15|16.95|17.15|16.95|17.15|16.95|17.15|16.95|1
1651929000000|2022-05-07 13:10:00|17.16|16.96|17.16|16.96|17.16|16.96|17.16|16.96|1
1651929010000|2022-05-07 13:10:10|17.17|16.97|17.17|16.97|17.17|16.97|17.16|16.96|3
1651929020000|2022-05-07 13:10:20|17.16|16.96|17.17|16.97|17.17|16.97|17.16|16.96|2
1651929060000|2022-05-07 13:11:00|17.18|16.98|17.18|16.98|17.18|16.98|17.18|16.98|1
1651929080000|2022-05-07 13:11:20|17.19|16.99|17.19|16.99|17.19|16.99|17.19|16.99|1
1651929100000|2022-05-07 13:11:40|17.18|16.98|17.18|16.98|17.18|16.98|17.18|16.98|1
1651929130000|2022-05-07 13:12:10|17.17|16.97|17.16|16.96|17.18|16.98|17.16|16.96|6
1651929150000|2022-05-07 13:12:30|17.17|16.97|17.17|16.97|17.17|16.97|17.16|16.96|3
1651929160000|2022-05-07 13:12:40|17.16|16.96|17.16|16.96|17.17|16.97|17.16|16.96|3
1651929170000|2022-05-07 13:12:50|17.17|16.97|17.16|16.96|17.17|16.97|17.16|16.96|2
1651929180000|2022-05-07 13:13:00|17.15|16.95|17.16|16.96|17.16|16.96|17.15|16.95|4
1651929200000|2022-05-07 13:13:20|17.15|16.95|17.15|16.95|17.15|16.95|17.15|16.95|1
1651929240000|2022-05-07 13:14:00|17.14|16.94|17.14|16.94|17.15|16.95|17.14|16.94|5
1651929250000|2022-05-07 13:14:10|17.15|16.95|17.15|16.95|17.15|16.95|17.15|16.95|1
1651929260000|2022-05-07 13:14:20|17.14|16.94|17.15|16.95|17.15|16.95|17.14|16.94|4
1651929270000|2022-05-07 13:14:30|17.14|16.94|17.14|16.94|17.14|16.94|17.14|16.94|1
1651929290000|2022-05-07 13:14:50|17.13|16.93|17.13|16.93|17.13|16.93|17.13|16.93|1
1651929310000|2022-05-07 13:15:10|17.14|16.94|17.14|16.94|17.14|16.94|17.14|16.94|1
1651929320000|2022-05-07 13:15:20|17.13|16.93|17.14|16.94|17.14|16.94|17.13|16.93|2
1651929350000|2022-05-07 13:15:50|17.13|16.93|17.13|16.93|17.14|16.94|17.13|16.93|3
1651929360000|2022-05-07 13:16:00|17.12|16.92|17.11|16.91|17.12|16.92|17.11|16.91|2
1651929380000|2022-05-07 13:16:20|17.1|16.9|17.11|16.91|17.11|16.91|17.1|16.9|8
1651929390000|2022-05-07 13:16:30|17.12|16.92|17.11|16.91|17.12|16.92|17.11|16.91|2
1651929400000|2022-05-07 13:16:40|17.1|16.9|17.1|16.9|17.11|16.91|17.09|16.89|7
1651929410000|2022-05-07 13:16:50|17.09|16.89|17.09|16.89|17.1|16.9|17.09|16.89|3
1651929420000|2022-05-07 13:17:00|17.1|16.9|17.11|16.91|17.11|16.91|17.1|16.9|2
1651929430000|2022-05-07 13:17:10|17.1|16.9|17.11|16.91|17.11|16.91|17.1|16.9|4
1651929460000|2022-05-07 13:17:40|17.1|16.9|17.1|16.9|17.1|16.9|17.1|16.9|1
1651929470000|2022-05-07 13:17:50|17.11|16.91|17.12|16.92|17.12|16.92|17.1|16.9|6
1651929500000|2022-05-07 13:18:20|17.13|16.93|17.13|16.93|17.13|16.93|17.13|16.93|1
1651929520000|2022-05-07 13:18:40|17.12|16.92|17.13|16.93|17.13|16.93|17.12|16.92|2
1651929540000|2022-05-07 13:19:00|17.14|16.94|17.14|16.94|17.14|16.94|17.13|16.93|3
1651929550000|2022-05-07 13:19:10|17.13|16.93|17.14|16.94|17.14|16.94|17.13|16.93|2
1651929600000|2022-05-07 13:20:00|17.15|16.95|17.16|16.96|17.16|16.96|17.15|16.95|2
1651929610000|2022-05-07 13:20:10|17.17|16.97|17.17|16.97|17.17|16.97|17.17|16.97|1
1651929620000|2022-05-07 13:20:20|17.16|16.96|17.17|16.97|17.17|16.97|17.16|16.96|2
1651929640000|2022-05-07 13:20:40|17.16|16.96|17.17|16.97|17.17|16.97|17.16|16.96|2
1651929670000|2022-05-07 13:21:10|17.18|16.98|17.19|16.99|17.19|16.99|17.18|16.98|2
1651929690000|2022-05-07 13:21:30|17.2|17|17.2|17|17.2|17|17.2|17|1
1651929710000|2022-05-07 13:21:50|17.21|17.01|17.21|17.01|17.21|17.01|17.2|17|3
1651929720000|2022-05-07 13:22:00|17.2|17|17.21|17.01|17.21|17.01|17.2|17|4
1651929730000|2022-05-07 13:22:10|17.2|17|17.21|17.01|17.21|17.01|17.2|17|8
1651929740000|2022-05-07 13:22:20|17.2|17|17.2|17|17.2|17|17.2|17|1
1651929790000|2022-05-07 13:23:10|17.19|16.99|17.19|16.99|17.19|16.99|17.19|16.99|1
1651929800000|2022-05-07 13:23:20|17.18|16.98|17.18|16.98|17.18|16.98|17.18|16.98|1
1651929820000|2022-05-07 13:23:40|17.19|16.99|17.19|16.99|17.19|16.99|17.18|16.98|5
1651929830000|2022-05-07 13:23:50|17.18|16.98|17.18|16.98|17.18|16.98|17.18|16.98|1
1651929880000|2022-05-07 13:24:40|17.17|16.97|17.17|16.97|17.17|16.97|17.17|16.97|1
1651929900000|2022-05-07 13:25:00|17.18|16.98|17.18|16.98|17.18|16.98|17.18|16.98|1
1651929980000|2022-05-07 13:26:20|17.17|16.97|17.17|16.97|17.18|16.98|17.17|16.97|3
1651930020000|2022-05-07 13:27:00|17.18|16.98|17.18|16.98|17.18|16.98|17.18|16.98|1
1651930040000|2022-05-07 13:27:20|17.17|16.97|17.17|16.97|17.17|16.97|17.17|16.97|1
1651930130000|2022-05-07 13:28:50|17.16|16.96|17.15|16.95|17.16|16.96|17.15|16.95|6
1651930140000|2022-05-07 13:29:00|17.16|16.96|17.15|16.95|17.16|16.96|17.15|16.95|2
1651930150000|2022-05-07 13:29:10|17.14|16.94|17.14|16.94|17.14|16.94|17.14|16.94|1
1651930160000|2022-05-07 13:29:20|17.13|16.93|17.14|16.94|17.14|16.94|17.13|16.93|4
1651930170000|2022-05-07 13:29:30|17.13|16.93|17.13|16.93|17.13|16.93|17.13|16.93|1
1651930180000|2022-05-07 13:29:40|17.12|16.92|17.12|16.92|17.12|16.92|17.12|16.92|1
1651930190000|2022-05-07 13:29:50|17.11|16.91|17.11|16.91|17.11|16.91|17.11|16.91|1
1651930200000|2022-05-07 13:30:00|17.12|16.92|17.12|16.92|17.12|16.92|17.12|16.92|1
1651930210000|2022-05-07 13:30:10|17.13|16.93|17.13|16.93|17.13|16.93|17.13|16.93|1
1651930260000|2022-05-07 13:31:00|17.14|16.94|17.14|16.94|17.14|16.94|17.14|16.94|1
1651930280000|2022-05-07 13:31:20|17.15|16.95|17.15|16.95|17.15|16.95|17.15|16.95|1
1651930290000|2022-05-07 13:31:30|17.14|16.94|17.13|16.93|17.14|16.94|17.13|16.93|6
1651930300000|2022-05-07 13:31:40|17.12|16.92|17.13|16.93|17.13|16.93|17.12|16.92|2
1651930310000|2022-05-07 13:31:50|17.14|16.94|17.13|16.93|17.14|16.94|17.13|16.93|2
1651930320000|2022-05-07 13:32:00|17.14|16.94|17.14|16.94|17.14|16.94|17.14|16.94|1
1651930390000|2022-05-07 13:33:10|17.15|16.95|17.15|16.95|17.15|16.95|17.15|16.95|1
1651930400000|2022-05-07 13:33:20|17.14|16.94|17.14|16.94|17.14|16.94|17.14|16.94|1
1651930430000|2022-05-07 13:33:50|17.13|16.93|17.14|16.94|17.14|16.94|17.13|16.93|6
1651930450000|2022-05-07 13:34:10|17.15|16.95|17.15|16.95|17.15|16.95|17.15|16.95|1
1651930460000|2022-05-07 13:34:20|17.14|16.94|17.14|16.94|17.14|16.94|17.14|16.94|1
1651930470000|2022-05-07 13:34:30|17.13|16.93|17.13|16.93|17.13|16.93|17.12|16.92|5
1651930520000|2022-05-07 13:35:20|17.14|16.94|17.14|16.94|17.14|16.94|17.14|16.94|1
1651930530000|2022-05-07 13:35:30|17.13|16.93|17.13|16.93|17.14|16.94|17.13|16.93|3
1651930540000|2022-05-07 13:35:40|17.14|16.94|17.14|16.94|17.14|16.94|17.14|16.94|1
1651930550000|2022-05-07 13:35:50|17.13|16.93|17.14|16.94|17.14|16.94|17.13|16.93|2
1651930570000|2022-05-07 13:36:10|17.15|16.95|17.15|16.95|17.15|16.95|17.15|16.95|1
1651930580000|2022-05-07 13:36:20|17.16|16.96|17.15|16.95|17.16|16.96|17.15|16.95|4
1651930590000|2022-05-07 13:36:30|17.16|16.96|17.16|16.96|17.16|16.96|17.15|16.95|7
1651930600000|2022-05-07 13:36:40|17.15|16.95|17.15|16.95|17.15|16.95|17.15|16.95|1
1651930640000|2022-05-07 13:37:20|17.16|16.96|17.16|16.96|17.16|16.96|17.16|16.96|1
1651930770000|2022-05-07 13:39:30|17.15|16.95|17.15|16.95|17.15|16.95|17.15|16.95|1
1651930790000|2022-05-07 13:39:50|17.14|16.94|17.14|16.94|17.14|16.94|17.14|16.94|1
1651930800000|2022-05-07 13:40:00|17.15|16.95|17.15|16.95|17.15|16.95|17.15|16.95|1
1651930810000|2022-05-07 13:40:10|17.16|16.96|17.16|16.96|17.16|16.96|17.16|16.96|1
1651930870000|2022-05-07 13:41:10|17.17|16.97|17.17|16.97|17.17|16.97|17.17|16.97|1
1651930880000|2022-05-07 13:41:20|17.18|16.98|17.18|16.98|17.18|16.98|17.18|16.98|1
1651930900000|2022-05-07 13:41:40|17.19|16.99|17.19|16.99|17.19|16.99|17.19|16.99|1
1651930950000|2022-05-07 13:42:30|17.18|16.98|17.18|16.98|17.18|16.98|17.18|16.98|1
1651931000000|2022-05-07 13:43:20|17.17|16.97|17.17|16.97|17.17|16.97|17.17|16.97|1
1651931020000|2022-05-07 13:43:40|17.18|16.98|17.17|16.97|17.18|16.98|17.17|16.97|2
1651931070000|2022-05-07 13:44:30|17.16|16.96|17.16|16.96|17.17|16.97|17.16|16.96|5
1651931080000|2022-05-07 13:44:40|17.15|16.95|17.15|16.95|17.15|16.95|17.15|16.95|1
1651931110000|2022-05-07 13:45:10|17.16|16.96|17.16|16.96|17.16|16.96|17.16|16.96|1
1651931120000|2022-05-07 13:45:20|17.17|16.97|17.16|16.96|17.17|16.97|17.16|16.96|2
1651931130000|2022-05-07 13:45:30|17.17|16.97|17.17|16.97|17.17|16.97|17.17|16.97|1
1651931140000|2022-05-07 13:45:40|17.18|16.98|17.18|16.98|17.18|16.98|17.18|16.98|1
1651931190000|2022-05-07 13:46:30|17.19|16.99|17.18|16.98|17.19|16.99|17.18|16.98|2
1651931200000|2022-05-07 13:46:40|17.19|16.99|17.19|16.99|17.19|16.99|17.19|16.99|1
1651931210000|2022-05-07 13:46:50|17.2|17|17.2|17|17.2|17|17.2|17|1
1651931240000|2022-05-07 13:47:20|17.19|16.99|17.19|16.99|17.19|16.99|17.19|16.99|1
1651931280000|2022-05-07 13:48:00|17.2|17|17.2|17|17.2|17|17.2|17|1
1651931330000|2022-05-07 13:48:50|17.19|16.99|17.19|16.99|17.19|16.99|17.19|16.99|1
1651931370000|2022-05-07 13:49:30|17.2|17|17.2|17|17.2|17|17.2|17|1
1651931470000|2022-05-07 13:51:10|17.21|17.01|17.21|17.01|17.21|17.01|17.2|17|7
1651931520000|2022-05-07 13:52:00|17.22|17.02|17.22|17.02|17.22|17.02|17.22|17.02|1
1651931540000|2022-05-07 13:52:20|17.23|17.03|17.23|17.03|17.23|17.03|17.23|17.03|1
1651931550000|2022-05-07 13:52:30|17.22|17.02|17.22|17.02|17.23|17.03|17.22|17.02|5
1651931630000|2022-05-07 13:53:50|17.23|17.03|17.23|17.03|17.23|17.03|17.23|17.03|1
1651931690000|2022-05-07 13:54:50|17.22|17.02|17.22|17.02|17.22|17.02|17.22|17.02|1
1651931700000|2022-05-07 13:55:00|17.23|17.03|17.22|17.02|17.23|17.03|17.22|17.02|4
1651931710000|2022-05-07 13:55:10|17.21|17.01|17.2|17|17.22|17.02|17.19|16.99|8
1651931720000|2022-05-07 13:55:20|17.19|16.99|17.2|17|17.2|17|17.19|16.99|2
1651931730000|2022-05-07 13:55:30|17.19|16.99|17.2|17|17.2|17|17.19|16.99|4
1651931740000|2022-05-07 13:55:40|17.19|16.99|17.19|16.99|17.2|17|17.19|16.99|7
1651931750000|2022-05-07 13:55:50|17.2|17|17.2|17|17.2|17|17.2|17|1
1651931830000|2022-05-07 13:57:10|17.21|17.01|17.21|17.01|17.21|17.01|17.21|17.01|1
1651931900000|2022-05-07 13:58:20|17.22|17.02|17.22|17.02|17.22|17.02|17.22|17.02|1
1651932010000|2022-05-07 14:00:10|17.21|17.01|17.21|17.01|17.22|17.02|17.21|17.01|3
1651932020000|2022-05-07 14:00:20|17.22|17.02|17.22|17.02|17.22|17.02|17.22|17.02|1
1651932030000|2022-05-07 14:00:30|17.21|17.01|17.22|17.02|17.22|17.02|17.21|17.01|2
1651932190000|2022-05-07 14:03:10|17.23|17.03|17.23|17.03|17.23|17.03|17.23|17.03|1
1651932200000|2022-05-07 14:03:20|17.22|17.02|17.22|17.02|17.22|17.02|17.22|17.02|1
1651932300000|2022-05-07 14:05:00|17.23|17.03|17.23|17.03|17.23|17.03|17.22|17.02|3
1651932310000|2022-05-07 14:05:10|17.22|17.02|17.22|17.02|17.23|17.03|17.22|17.02|5
1651932320000|2022-05-07 14:05:20|17.23|17.03|17.23|17.03|17.23|17.03|17.22|17.02|3
1651932330000|2022-05-07 14:05:30|17.22|17.02|17.22|17.02|17.22|17.02|17.22|17.02|1
1651932350000|2022-05-07 14:05:50|17.23|17.03|17.22|17.02|17.23|17.03|17.22|17.02|2
1651932360000|2022-05-07 14:06:00|17.23|17.03|17.22|17.02|17.23|17.03|17.22|17.02|4
1651932430000|2022-05-07 14:07:10|17.23|17.03|17.23|17.03|17.23|17.03|17.22|17.02|3
1651932440000|2022-05-07 14:07:20|17.22|17.02|17.22|17.02|17.22|17.02|17.22|17.02|1
1651932450000|2022-05-07 14:07:30|17.23|17.03|17.23|17.03|17.23|17.03|17.23|17.03|1
1651932460000|2022-05-07 14:07:40|17.22|17.02|17.22|17.02|17.23|17.03|17.22|17.02|3
1651932470000|2022-05-07 14:07:50|17.23|17.03|17.23|17.03|17.23|17.03|17.23|17.03|1
1651932540000|2022-05-07 14:09:00|17.22|17.02|17.22|17.02|17.23|17.03|17.22|17.02|5
1651932550000|2022-05-07 14:09:10|17.21|17.01|17.2|17|17.21|17.01|17.2|17|4
1651932560000|2022-05-07 14:09:20|17.21|17.01|17.19|16.99|17.21|17.01|17.19|16.99|3
1651932590000|2022-05-07 14:09:50|17.2|17|17.21|17.01|17.21|17.01|17.2|17|2
1651932600000|2022-05-07 14:10:00|17.2|17|17.21|17.01|17.21|17.01|17.2|17|2
1651932640000|2022-05-07 14:10:40|17.22|17.02|17.21|17.01|17.22|17.02|17.21|17.01|4
1651932660000|2022-05-07 14:11:00|17.2|17|17.2|17|17.2|17|17.2|17|1
1651932680000|2022-05-07 14:11:20|17.19|16.99|17.19|16.99|17.19|16.99|17.19|16.99|1
1651932700000|2022-05-07 14:11:40|17.2|17|17.2|17|17.21|17.01|17.2|17|5
1651932710000|2022-05-07 14:11:50|17.21|17.01|17.2|17|17.21|17.01|17.2|17|2
1651932750000|2022-05-07 14:12:30|17.21|17.01|17.21|17.01|17.21|17.01|17.2|17|7
1651932850000|2022-05-07 14:14:10|17.2|17|17.2|17|17.2|17|17.2|17|1
1651932860000|2022-05-07 14:14:20|17.21|17.01|17.2|17|17.21|17.01|17.2|17|2
1651932930000|2022-05-07 14:15:30|17.21|17.01|17.2|17|17.21|17.01|17.2|17|2
1651932950000|2022-05-07 14:15:50|17.19|16.99|17.2|17|17.2|17|17.19|16.99|2
1651932960000|2022-05-07 14:16:00|17.19|16.99|17.19|16.99|17.19|16.99|17.19|16.99|1
1651933000000|2022-05-07 14:16:40|17.18|16.98|17.19|16.99|17.19|16.99|17.18|16.98|6
1651933040000|2022-05-07 14:17:20|17.2|17|17.21|17.01|17.21|17.01|17.2|17|2
1651933070000|2022-05-07 14:17:50|17.22|17.02|17.22|17.02|17.22|17.02|17.22|17.02|1
1651933100000|2022-05-07 14:18:20|17.21|17.01|17.21|17.01|17.21|17.01|17.21|17.01|1
1651933110000|2022-05-07 14:18:30|17.2|17|17.2|17|17.21|17.01|17.2|17|3
1651933120000|2022-05-07 14:18:40|17.21|17.01|17.21|17.01|17.21|17.01|17.2|17|5
1651933130000|2022-05-07 14:18:50|17.2|17|17.2|17|17.2|17|17.2|17|1
1651933150000|2022-05-07 14:19:10|17.21|17.01|17.21|17.01|17.21|17.01|17.21|17.01|1
1651933210000|2022-05-07 14:20:10|17.22|17.02|17.22|17.02|17.22|17.02|17.22|17.02|1
1651933220000|2022-05-07 14:20:20|17.21|17.01|17.21|17.01|17.21|17.01|17.21|17.01|1
1651933240000|2022-05-07 14:20:40|17.2|17|17.2|17|17.21|17.01|17.19|16.99|9
1651933250000|2022-05-07 14:20:50|17.19|16.99|17.2|17|17.2|17|17.19|16.99|4
1651933280000|2022-05-07 14:21:20|17.21|17.01|17.21|17.01|17.21|17.01|17.21|17.01|1
1651933290000|2022-05-07 14:21:30|17.2|17|17.2|17|17.2|17|17.2|17|1
1651933300000|2022-05-07 14:21:40|17.21|17.01|17.21|17.01|17.21|17.01|17.21|17.01|1
1651933310000|2022-05-07 14:21:50|17.2|17|17.2|17|17.2|17|17.2|17|1
1651933380000|2022-05-07 14:23:00|17.19|16.99|17.19|16.99|17.2|17|17.19|16.99|3
1651933410000|2022-05-07 14:23:30|17.2|17|17.2|17|17.2|17|17.2|17|1
1651933470000|2022-05-07 14:24:30|17.21|17.01|17.22|17.02|17.22|17.02|17.21|17.01|2
1651933480000|2022-05-07 14:24:40|17.23|17.03|17.23|17.03|17.23|17.03|17.23|17.03|1
1651933500000|2022-05-07 14:25:00|17.24|17.04|17.24|17.04|17.24|17.04|17.24|17.04|1
1651933510000|2022-05-07 14:25:10|17.23|17.03|17.23|17.03|17.23|17.03|17.23|17.03|1
1651933520000|2022-05-07 14:25:20|17.24|17.04|17.24|17.04|17.24|17.04|17.23|17.03|3
1651933560000|2022-05-07 14:26:00|17.23|17.03|17.23|17.03|17.24|17.04|17.23|17.03|3
1651933570000|2022-05-07 14:26:10|17.24|17.04|17.24|17.04|17.24|17.04|17.23|17.03|3
1651933580000|2022-05-07 14:26:20|17.23|17.03|17.23|17.03|17.23|17.03|17.23|17.03|1
1651933590000|2022-05-07 14:26:30|17.24|17.04|17.24|17.04|17.24|17.04|17.23|17.03|3
1651933600000|2022-05-07 14:26:40|17.23|17.03|17.23|17.03|17.23|17.03|17.23|17.03|1
1651933620000|2022-05-07 14:27:00|17.24|17.04|17.23|17.03|17.24|17.04|17.23|17.03|2
1651933860000|2022-05-07 14:31:00|17.24|17.04|17.24|17.04|17.24|17.04|17.24|17.04|1
1651933930000|2022-05-07 14:32:10|17.23|17.03|17.23|17.03|17.23|17.03|17.23|17.03|1
1651934010000|2022-05-07 14:33:30|17.22|17.02|17.22|17.02|17.22|17.02|17.22|17.02|1
1651934030000|2022-05-07 14:33:50|17.23|17.03|17.22|17.02|17.23|17.03|17.22|17.02|2
1651934070000|2022-05-07 14:34:30|17.21|17.01|17.21|17.01|17.21|17.01|17.21|17.01|1
1651934230000|2022-05-07 14:37:10|17.2|17|17.19|16.99|17.2|17|17.19|16.99|4
1651934240000|2022-05-07 14:37:20|17.2|17|17.19|16.99|17.2|17|17.19|16.99|16
1651934250000|2022-05-07 14:37:30|17.2|17|17.19|16.99|17.2|17|17.19|16.99|8
1651934260000|2022-05-07 14:37:40|17.18|16.98|17.18|16.98|17.18|16.98|17.18|16.98|1
1651934280000|2022-05-07 14:38:00|17.19|16.99|17.19|16.99|17.19|16.99|17.19|16.99|1
1651934350000|2022-05-07 14:39:10|17.2|17|17.2|17|17.2|17|17.2|17|1
1651934400000|2022-05-07 14:40:00|17.19|16.99|17.19|16.99|17.19|16.99|17.19|16.99|1
1651934430000|2022-05-07 14:40:30|17.2|17|17.2|17|17.2|17|17.2|17|1
1651934460000|2022-05-07 14:41:00|17.19|16.99|17.19|16.99|17.19|16.99|17.19|16.99|1
1651934470000|2022-05-07 14:41:10|17.18|16.98|17.15|16.95|17.18|16.98|17.15|16.95|8
1651934480000|2022-05-07 14:41:20|17.16|16.96|17.16|16.96|17.16|16.96|17.15|16.95|5
1651934510000|2022-05-07 14:41:50|17.17|16.97|17.18|16.98|17.18|16.98|17.17|16.97|2
1651934590000|2022-05-07 14:43:10|17.17|16.97|17.17|16.97|17.17|16.97|17.17|16.97|1
1651934640000|2022-05-07 14:44:00|17.18|16.98|17.18|16.98|17.18|16.98|17.18|16.98|1
1651934660000|2022-05-07 14:44:20|17.19|16.99|17.19|16.99|17.19|16.99|17.19|16.99|1
1651934670000|2022-05-07 14:44:30|17.2|17|17.2|17|17.2|17|17.19|16.99|3
1651934920000|2022-05-07 14:48:40|17.21|17.01|17.21|17.01|17.21|17.01|17.21|17.01|1
1651934960000|2022-05-07 14:49:20|17.2|17|17.2|17|17.2|17|17.2|17|1
1651934970000|2022-05-07 14:49:30|17.21|17.01|17.2|17|17.21|17.01|17.2|17|2
1651934990000|2022-05-07 14:49:50|17.21|17.01|17.21|17.01|17.21|17.01|17.2|17|3
1651935010000|2022-05-07 14:50:10|17.22|17.02|17.23|17.03|17.23|17.03|17.22|17.02|2
1651935020000|2022-05-07 14:50:20|17.24|17.04|17.23|17.03|17.24|17.04|17.22|17.02|4
1651935040000|2022-05-07 14:50:40|17.24|17.04|17.23|17.03|17.24|17.04|17.23|17.03|2
1651935050000|2022-05-07 14:50:50|17.24|17.04|17.23|17.03|17.24|17.04|17.23|17.03|4
1651935060000|2022-05-07 14:51:00|17.24|17.04|17.24|17.04|17.24|17.04|17.24|17.04|1
1651935070000|2022-05-07 14:51:10|17.25|17.05|17.25|17.05|17.25|17.05|17.25|17.05|1
1651935080000|2022-05-07 14:51:20|17.26|17.06|17.26|17.06|17.26|17.06|17.26|17.06|1
1651935090000|2022-05-07 14:51:30|17.25|17.05|17.26|17.06|17.26|17.06|17.25|17.05|4
1651935100000|2022-05-07 14:51:40|17.25|17.05|17.26|17.06|17.26|17.06|17.25|17.05|2
1651935120000|2022-05-07 14:52:00|17.27|17.07|17.27|17.07|17.27|17.07|17.27|17.07|1
1651935130000|2022-05-07 14:52:10|17.26|17.06|17.27|17.07|17.27|17.07|17.26|17.06|2
1651935150000|2022-05-07 14:52:30|17.26|17.06|17.27|17.07|17.27|17.07|17.26|17.06|2
1651935160000|2022-05-07 14:52:40|17.26|17.06|17.26|17.06|17.27|17.07|17.26|17.06|7
1651935200000|2022-05-07 14:53:20|17.27|17.07|17.27|17.07|17.27|17.07|17.26|17.06|5
1651935210000|2022-05-07 14:53:30|17.26|17.06|17.26|17.06|17.26|17.06|17.26|17.06|1
1651935240000|2022-05-07 14:54:00|17.25|17.05|17.26|17.06|17.26|17.06|17.25|17.05|2
1651935250000|2022-05-07 14:54:10|17.25|17.05|17.26|17.06|17.26|17.06|17.25|17.05|4
1651935260000|2022-05-07 14:54:20|17.25|17.05|17.26|17.06|17.26|17.06|17.25|17.05|2
1651935270000|2022-05-07 14:54:30|17.25|17.05|17.25|17.05|17.26|17.06|17.25|17.05|7
1651935290000|2022-05-07 14:54:50|17.26|17.06|17.26|17.06|17.26|17.06|17.26|17.06|1
1651935300000|2022-05-07 14:55:00|17.25|17.05|17.25|17.05|17.26|17.06|17.25|17.05|3
1651935320000|2022-05-07 14:55:20|17.26|17.06|17.26|17.06|17.26|17.06|17.26|17.06|1
1651935340000|2022-05-07 14:55:40|17.25|17.05|17.25|17.05|17.25|17.05|17.25|17.05|1
1651935370000|2022-05-07 14:56:10|17.26|17.06|17.27|17.07|17.27|17.07|17.26|17.06|2
1651935420000|2022-05-07 14:57:00|17.28|17.08|17.28|17.08|17.28|17.08|17.28|17.08|1
1651935460000|2022-05-07 14:57:40|17.29|17.09|17.29|17.09|17.29|17.09|17.29|17.09|1
1651935480000|2022-05-07 14:58:00|17.28|17.08|17.29|17.09|17.29|17.09|17.28|17.08|4
1651935490000|2022-05-07 14:58:10|17.28|17.08|17.28|17.08|17.28|17.08|17.28|17.08|1
1651935540000|2022-05-07 14:59:00|17.29|17.09|17.28|17.08|17.29|17.09|17.28|17.08|2
1651935560000|2022-05-07 14:59:20|17.27|17.07|17.28|17.08|17.28|17.08|17.27|17.07|2
1651935570000|2022-05-07 14:59:30|17.27|17.07|17.28|17.08|17.28|17.08|17.27|17.07|4
1651935620000|2022-05-07 15:00:20|17.29|17.09|17.28|17.08|17.29|17.09|17.28|17.08|2
1651935690000|2022-05-07 15:01:30|17.27|17.07|17.27|17.07|17.27|17.07|17.27|17.07|1
1651935700000|2022-05-07 15:01:40|17.28|17.08|17.28|17.08|17.28|17.08|17.28|17.08|1
1651935820000|2022-05-07 15:03:40|17.27|17.07|17.27|17.07|17.27|17.07|17.27|17.07|1
1651935870000|2022-05-07 15:04:30|17.28|17.08|17.27|17.07|17.28|17.08|17.27|17.07|6
1651935880000|2022-05-07 15:04:40|17.28|17.08|17.28|17.08|17.28|17.08|17.27|17.07|3
1651935900000|2022-05-07 15:05:00|17.27|17.07|17.28|17.08|17.28|17.08|17.27|17.07|2
1651935910000|2022-05-07 15:05:10|17.27|17.07|17.23|17.03|17.27|17.07|17.22|17.02|8
1651935920000|2022-05-07 15:05:20|17.24|17.04|17.23|17.03|17.24|17.04|17.23|17.03|4
1651935940000|2022-05-07 15:05:40|17.24|17.04|17.24|17.04|17.24|17.04|17.23|17.03|5
1651935970000|2022-05-07 15:06:10|17.25|17.05|17.25|17.05|17.25|17.05|17.25|17.05|1
1651935990000|2022-05-07 15:06:30|17.26|17.06|17.26|17.06|17.26|17.06|17.26|17.06|1
1651936000000|2022-05-07 15:06:40|17.27|17.07|17.26|17.06|17.27|17.07|17.26|17.06|2
1651936010000|2022-05-07 15:06:50|17.27|17.07|17.27|17.07|17.27|17.07|17.27|17.07|1
1651936090000|2022-05-07 15:08:10|17.26|17.06|17.26|17.06|17.26|17.06|17.26|17.06|1
1651936120000|2022-05-07 15:08:40|17.27|17.07|17.26|17.06|17.27|17.07|17.26|17.06|4
1651936130000|2022-05-07 15:08:50|17.27|17.07|17.27|17.07|17.27|17.07|17.26|17.06|3
1651936140000|2022-05-07 15:09:00|17.26|17.06|17.26|17.06|17.26|17.06|17.26|17.06|1
1651936210000|2022-05-07 15:10:10|17.25|17.05|17.25|17.05|17.26|17.06|17.25|17.05|3
1651936240000|2022-05-07 15:10:40|17.26|17.06|17.26|17.06|17.26|17.06|17.26|17.06|1
1651936270000|2022-05-07 15:11:10|17.25|17.05|17.25|17.05|17.25|17.05|17.25|17.05|1
1651936380000|2022-05-07 15:13:00|17.26|17.06|17.26|17.06|17.26|17.06|17.26|17.06|1
1651936570000|2022-05-07 15:16:10|17.25|17.05|17.25|17.05|17.25|17.05|17.25|17.05|1
1651936590000|2022-05-07 15:16:30|17.24|17.04|17.24|17.04|17.24|17.04|17.24|17.04|1
1651936710000|2022-05-07 15:18:30|17.23|17.03|17.23|17.03|17.23|17.03|17.23|17.03|1
1651936720000|2022-05-07 15:18:40|17.22|17.02|17.22|17.02|17.22|17.02|17.22|17.02|1
1651936740000|2022-05-07 15:19:00|17.21|17.01|17.21|17.01|17.21|17.01|17.21|17.01|1
1651936790000|2022-05-07 15:19:50|17.22|17.02|17.22|17.02|17.22|17.02|17.22|17.02|1
1651936800000|2022-05-07 15:20:00|17.23|17.03|17.23|17.03|17.23|17.03|17.23|17.03|1
1651936810000|2022-05-07 15:20:10|17.24|17.04|17.23|17.03|17.24|17.04|17.23|17.03|2
1651936820000|2022-05-07 15:20:20|17.24|17.04|17.23|17.03|17.24|17.04|17.23|17.03|2
1651936840000|2022-05-07 15:20:40|17.22|17.02|17.22|17.02|17.23|17.03|17.21|17.01|7
1651936860000|2022-05-07 15:21:00|17.21|17.01|17.2|17|17.21|17.01|17.2|17|2
1651936870000|2022-05-07 15:21:10|17.19|16.99|17.18|16.98|17.19|16.99|17.18|16.98|6
1651936910000|2022-05-07 15:21:50|17.19|16.99|17.19|16.99|17.19|16.99|17.19|16.99|1
1651936930000|2022-05-07 15:22:10|17.18|16.98|17.18|16.98|17.18|16.98|17.18|16.98|1
1651936940000|2022-05-07 15:22:20|17.19|16.99|17.19|16.99|17.19|16.99|17.18|16.98|3
1651936960000|2022-05-07 15:22:40|17.2|17|17.2|17|17.2|17|17.19|16.99|7
1651936970000|2022-05-07 15:22:50|17.19|16.99|17.2|17|17.2|17|17.19|16.99|2
1651936990000|2022-05-07 15:23:10|17.19|16.99|17.19|16.99|17.2|17|17.19|16.99|3
1651937030000|2022-05-07 15:23:50|17.2|17|17.21|17.01|17.21|17.01|17.2|17|6
1651937060000|2022-05-07 15:24:20|17.22|17.02|17.23|17.03|17.23|17.03|17.21|17.01|4
1651937080000|2022-05-07 15:24:40|17.22|17.02|17.22|17.02|17.22|17.02|17.21|17.01|5
1651937090000|2022-05-07 15:24:50|17.21|17.01|17.22|17.02|17.22|17.02|17.21|17.01|2
1651937110000|2022-05-07 15:25:10|17.21|17.01|17.22|17.02|17.22|17.02|17.21|17.01|2
1651937120000|2022-05-07 15:25:20|17.21|17.01|17.22|17.02|17.22|17.02|17.21|17.01|4
1651937130000|2022-05-07 15:25:30|17.23|17.03|17.23|17.03|17.23|17.03|17.23|17.03|1
1651937180000|2022-05-07 15:26:20|17.22|17.02|17.22|17.02|17.23|17.03|17.22|17.02|3
1651937200000|2022-05-07 15:26:40|17.21|17.01|17.21|17.01|17.22|17.02|17.21|17.01|3
1651937280000|2022-05-07 15:28:00|17.2|17|17.2|17|17.2|17|17.2|17|1
1651937320000|2022-05-07 15:28:40|17.21|17.01|17.21|17.01|17.21|17.01|17.21|17.01|1
1651937330000|2022-05-07 15:28:50|17.2|17|17.2|17|17.2|17|17.2|17|1
1651937340000|2022-05-07 15:29:00|17.21|17.01|17.21|17.01|17.21|17.01|17.21|17.01|1
1651937350000|2022-05-07 15:29:10|17.2|17|17.2|17|17.2|17|17.2|17|1
1651937380000|2022-05-07 15:29:40|17.19|16.99|17.18|16.98|17.19|16.99|17.18|16.98|4
1651937400000|2022-05-07 15:30:00|17.19|16.99|17.19|16.99|17.19|16.99|17.19|16.99|1
1651937430000|2022-05-07 15:30:30|17.2|17|17.2|17|17.2|17|17.2|17|1
1651937510000|2022-05-07 15:31:50|17.19|16.99|17.19|16.99|17.19|16.99|17.19|16.99|1
1651937530000|2022-05-07 15:32:10|17.18|16.98|17.18|16.98|17.18|16.98|17.18|16.98|1
1651937560000|2022-05-07 15:32:40|17.17|16.97|17.18|16.98|17.18|16.98|17.17|16.97|2
1651937570000|2022-05-07 15:32:50|17.17|16.97|17.18|16.98|17.18|16.98|17.17|16.97|2
1651937580000|2022-05-07 15:33:00|17.17|16.97|17.18|16.98|17.18|16.98|17.17|16.97|2
1651937590000|2022-05-07 15:33:10|17.17|16.97|17.17|16.97|17.18|16.98|17.17|16.97|3
1651937600000|2022-05-07 15:33:20|17.18|16.98|17.18|16.98|17.18|16.98|17.17|16.97|7
1651937610000|2022-05-07 15:33:30|17.17|16.97|17.18|16.98|17.18|16.98|17.17|16.97|2
1651937690000|2022-05-07 15:34:50|17.17|16.97|17.17|16.97|17.17|16.97|17.17|16.97|1
1651937860000|2022-05-07 15:37:40|17.16|16.96|17.16|16.96|17.16|16.96|17.16|16.96|1
1651937930000|2022-05-07 15:38:50|17.15|16.95|17.15|16.95|17.15|16.95|17.15|16.95|1
1651937950000|2022-05-07 15:39:10|17.14|16.94|17.15|16.95|17.15|16.95|17.14|16.94|2
1651937970000|2022-05-07 15:39:30|17.14|16.94|17.14|16.94|17.14|16.94|17.14|16.94|1
1651938020000|2022-05-07 15:40:20|17.13|16.93|17.13|16.93|17.13|16.93|17.13|16.93|1
1651938090000|2022-05-07 15:41:30|17.12|16.92|17.13|16.93|17.13|16.93|17.12|16.92|2
1651938100000|2022-05-07 15:41:40|17.12|16.92|17.12|16.92|17.12|16.92|17.12|16.92|1
1651938140000|2022-05-07 15:42:20|17.13|16.93|17.13|16.93|17.13|16.93|17.13|16.93|1
1651938150000|2022-05-07 15:42:30|17.14|16.94|17.14|16.94|17.14|16.94|17.14|16.94|1
1651938210000|2022-05-07 15:43:30|17.13|16.93|17.13|16.93|17.13|16.93|17.13|16.93|1
1651938220000|2022-05-07 15:43:40|17.14|16.94|17.14|16.94|17.14|16.94|17.14|16.94|1
1651938240000|2022-05-07 15:44:00|17.13|16.93|17.13|16.93|17.13|16.93|17.13|16.93|1
1651938270000|2022-05-07 15:44:30|17.12|16.92|17.12|16.92|17.12|16.92|17.12|16.92|1
1651938310000|2022-05-07 15:45:10|17.13|16.93|17.13|16.93|17.13|16.93|17.13|16.93|1
1651938340000|2022-05-07 15:45:40|17.14|16.94|17.14|16.94|17.14|16.94|17.14|16.94|1
1651938360000|2022-05-07 15:46:00|17.13|16.93|17.13|16.93|17.13|16.93|17.13|16.93|1
1651938400000|2022-05-07 15:46:40|17.14|16.94|17.14|16.94|17.14|16.94|17.14|16.94|1
1651938410000|2022-05-07 15:46:50|17.15|16.95|17.15|16.95|17.15|16.95|17.15|16.95|1
1651938420000|2022-05-07 15:47:00|17.16|16.96|17.15|16.95|17.16|16.96|17.15|16.95|2
1651938430000|2022-05-07 15:47:10|17.16|16.96|17.15|16.95|17.16|16.96|17.15|16.95|2
1651938580000|2022-05-07 15:49:40|17.16|16.96|17.15|16.95|17.16|16.96|17.15|16.95|2
1651938590000|2022-05-07 15:49:50|17.16|16.96|17.16|16.96|17.16|16.96|17.16|16.96|1
1651938740000|2022-05-07 15:52:20|17.17|16.97|17.17|16.97|17.17|16.97|17.17|16.97|1
1651938760000|2022-05-07 15:52:40|17.18|16.98|17.18|16.98|17.18|16.98|17.17|16.97|3
1651938790000|2022-05-07 15:53:10|17.19|16.99|17.19|16.99|17.19|16.99|17.19|16.99|1
1651938810000|2022-05-07 15:53:30|17.18|16.98|17.18|16.98|17.19|16.99|17.18|16.98|3
1651938830000|2022-05-07 15:53:50|17.17|16.97|17.17|16.97|17.18|16.98|17.17|16.97|3
1651938840000|2022-05-07 15:54:00|17.16|16.96|17.16|16.96|17.16|16.96|17.16|16.96|1
1651938860000|2022-05-07 15:54:20|17.15|16.95|17.14|16.94|17.16|16.96|17.14|16.94|6
1651938870000|2022-05-07 15:54:30|17.15|16.95|17.14|16.94|17.15|16.95|17.14|16.94|4
1651938880000|2022-05-07 15:54:40|17.13|16.93|17.13|16.93|17.13|16.93|17.13|16.93|1
1651938930000|2022-05-07 15:55:30|17.14|16.94|17.14|16.94|17.14|16.94|17.14|16.94|1
1651938970000|2022-05-07 15:56:10|17.15|16.95|17.16|16.96|17.16|16.96|17.15|16.95|2
1651939000000|2022-05-07 15:56:40|17.15|16.95|17.15|16.95|17.16|16.96|17.15|16.95|3
1651939010000|2022-05-07 15:56:50|17.16|16.96|17.15|16.95|17.16|16.96|17.15|16.95|4
1651939150000|2022-05-07 15:59:10|17.16|16.96|17.16|16.96|17.16|16.96|17.16|16.96|1
1651939160000|2022-05-07 15:59:20|17.17|16.97|17.17|16.97|17.17|16.97|17.17|16.97|1
1651939170000|2022-05-07 15:59:30|17.16|16.96|17.16|16.96|17.16|16.96|17.16|16.96|1
1651939210000|2022-05-07 16:00:10|17.17|16.97|17.16|16.96|17.17|16.97|17.16|16.96|4
1651939260000|2022-05-07 16:01:00|17.17|16.97|17.18|16.98|17.18|16.98|17.17|16.97|2
1651939370000|2022-05-07 16:02:50|17.17|16.97|17.17|16.97|17.17|16.97|17.17|16.97|1
1651939380000|2022-05-07 16:03:00|17.18|16.98|17.2|17|17.2|17|17.18|16.98|3
1651939400000|2022-05-07 16:03:20|17.21|17.01|17.21|17.01|17.21|17.01|17.21|17.01|1
1651939410000|2022-05-07 16:03:30|17.22|17.02|17.22|17.02|17.22|17.02|17.22|17.02|1
1651939450000|2022-05-07 16:04:10|17.21|17.01|17.22|17.02|17.22|17.02|17.21|17.01|6
1651939500000|2022-05-07 16:05:00|17.21|17.01|17.21|17.01|17.22|17.02|17.21|17.01|3
1651939520000|2022-05-07 16:05:20|17.2|17|17.2|17|17.2|17|17.2|17|1
1651939530000|2022-05-07 16:05:30|17.21|17.01|17.2|17|17.21|17.01|17.2|17|8
1651939560000|2022-05-07 16:06:00|17.19|16.99|17.19|16.99|17.2|17|17.19|16.99|3
1651939570000|2022-05-07 16:06:10|17.2|17|17.19|16.99|17.2|17|17.19|16.99|4
1651939580000|2022-05-07 16:06:20|17.18|16.98|17.18|16.98|17.18|16.98|17.18|16.98|1
1651939610000|2022-05-07 16:06:50|17.19|16.99|17.19|16.99|17.2|17|17.19|16.99|11
1651939650000|2022-05-07 16:07:30|17.2|17|17.2|17|17.2|17|17.19|16.99|3
1651939660000|2022-05-07 16:07:40|17.19|16.99|17.2|17|17.2|17|17.19|16.99|2
1651939670000|2022-05-07 16:07:50|17.19|16.99|17.19|16.99|17.19|16.99|17.19|16.99|1
1651939690000|2022-05-07 16:08:10|17.2|17|17.2|17|17.2|17|17.2|17|1
1651939740000|2022-05-07 16:09:00|17.19|16.99|17.19|16.99|17.19|16.99|17.19|16.99|1
1651939780000|2022-05-07 16:09:40|17.2|17|17.2|17|17.2|17|17.19|16.99|3
1651939820000|2022-05-07 16:10:20|17.19|16.99|17.19|16.99|17.19|16.99|17.19|16.99|1
1651939880000|2022-05-07 16:11:20|17.18|16.98|17.18|16.98|17.18|16.98|17.18|16.98|1
1651939890000|2022-05-07 16:11:30|17.17|16.97|17.16|16.96|17.17|16.97|17.16|16.96|4
1651939900000|2022-05-07 16:11:40|17.17|16.97|17.17|16.97|17.17|16.97|17.17|16.97|1
1651939930000|2022-05-07 16:12:10|17.18|16.98|17.18|16.98|17.18|16.98|17.18|16.98|1
1651939990000|2022-05-07 16:13:10|17.19|16.99|17.19|16.99|17.19|16.99|17.18|16.98|3
1651940050000|2022-05-07 16:14:10|17.2|17|17.2|17|17.2|17|17.2|17|1
1651940080000|2022-05-07 16:14:40|17.21|17.01|17.21|17.01|17.21|17.01|17.21|17.01|1
1651940100000|2022-05-07 16:15:00|17.22|17.02|17.21|17.01|17.22|17.02|17.21|17.01|2
1651940110000|2022-05-07 16:15:10|17.2|17|17.2|17|17.2|17|17.2|17|1
1651940170000|2022-05-07 16:16:10|17.21|17.01|17.21|17.01|17.21|17.01|17.21|17.01|1
1651940180000|2022-05-07 16:16:20|17.22|17.02|17.23|17.03|17.23|17.03|17.22|17.02|2
1651940190000|2022-05-07 16:16:30|17.24|17.04|17.24|17.04|17.24|17.04|17.24|17.04|1
1651940200000|2022-05-07 16:16:40|17.25|17.05|17.25|17.05|17.25|17.05|17.25|17.05|1
1651940220000|2022-05-07 16:17:00|17.24|17.04|17.25|17.05|17.25|17.05|17.24|17.04|4
1651940240000|2022-05-07 16:17:20|17.24|17.04|17.25|17.05|17.25|17.05|17.24|17.04|4
1651940400000|2022-05-07 16:20:00|17.24|17.04|17.24|17.04|17.24|17.04|17.24|17.04|1
1651940420000|2022-05-07 16:20:20|17.23|17.03|17.23|17.03|17.23|17.03|17.23|17.03|1
1651940430000|2022-05-07 16:20:30|17.24|17.04|17.24|17.04|17.24|17.04|17.23|17.03|3
1651940440000|2022-05-07 16:20:40|17.23|17.03|17.24|17.04|17.24|17.04|17.23|17.03|4
1651940450000|2022-05-07 16:20:50|17.23|17.03|17.23|17.03|17.24|17.04|17.23|17.03|3
1651940510000|2022-05-07 16:21:50|17.22|17.02|17.2|17|17.23|17.03|17.2|17|5
1651940520000|2022-05-07 16:22:00|17.19|16.99|17.18|16.98|17.19|16.99|17.18|16.98|2
1651940530000|2022-05-07 16:22:10|17.19|16.99|17.21|17.01|17.21|17.01|17.19|16.99|4
1651940540000|2022-05-07 16:22:20|17.2|17|17.22|17.02|17.22|17.02|17.2|17|3
1651940550000|2022-05-07 16:22:30|17.23|17.03|17.23|17.03|17.23|17.03|17.22|17.02|3
1651940660000|2022-05-07 16:24:20|17.22|17.02|17.22|17.02|17.22|17.02|17.22|17.02|1
1651940680000|2022-05-07 16:24:40|17.21|17.01|17.21|17.01|17.21|17.01|17.21|17.01|1
1651940710000|2022-05-07 16:25:10|17.22|17.02|17.22|17.02|17.22|17.02|17.22|17.02|1
1651940740000|2022-05-07 16:25:40|17.21|17.01|17.22|17.02|17.22|17.02|17.21|17.01|2
1651940760000|2022-05-07 16:26:00|17.21|17.01|17.21|17.01|17.22|17.02|17.21|17.01|3
1651940780000|2022-05-07 16:26:20|17.2|17|17.2|17|17.2|17|17.2|17|1
1651940820000|2022-05-07 16:27:00|17.19|16.99|17.19|16.99|17.19|16.99|17.19|16.99|1
1651940830000|2022-05-07 16:27:10|17.2|17|17.2|17|17.2|17|17.19|16.99|7
1651940840000|2022-05-07 16:27:20|17.19|16.99|17.2|17|17.2|17|17.19|16.99|2
1651940860000|2022-05-07 16:27:40|17.21|17.01|17.21|17.01|17.21|17.01|17.2|17|5
1651940920000|2022-05-07 16:28:40|17.22|17.02|17.21|17.01|17.22|17.02|17.21|17.01|4
1651940940000|2022-05-07 16:29:00|17.22|17.02|17.22|17.02|17.22|17.02|17.22|17.02|1
1651941030000|2022-05-07 16:30:30|17.23|17.03|17.23|17.03|17.23|17.03|17.23|17.03|1
1651941050000|2022-05-07 16:30:50|17.24|17.04|17.24|17.04|17.24|17.04|17.23|17.03|3
1651941100000|2022-05-07 16:31:40|17.23|17.03|17.23|17.03|17.24|17.04|17.23|17.03|3
1651941130000|2022-05-07 16:32:10|17.22|17.02|17.22|17.02|17.23|17.03|17.22|17.02|3
1651941140000|2022-05-07 16:32:20|17.21|17.01|17.2|17|17.21|17.01|17.2|17|2
1651941150000|2022-05-07 16:32:30|17.19|16.99|17.19|16.99|17.2|17|17.19|16.99|3
1651941160000|2022-05-07 16:32:40|17.2|17|17.2|17|17.2|17|17.19|16.99|5
1651941170000|2022-05-07 16:32:50|17.19|16.99|17.19|16.99|17.19|16.99|17.19|16.99|1
1651941240000|2022-05-07 16:34:00|17.18|16.98|17.18|16.98|17.18|16.98|17.18|16.98|1
1651941260000|2022-05-07 16:34:20|17.17|16.97|17.17|16.97|17.17|16.97|17.17|16.97|1
1651941350000|2022-05-07 16:35:50|17.18|16.98|17.2|17|17.2|17|17.18|16.98|3
1651941370000|2022-05-07 16:36:10|17.19|16.99|17.19|16.99|17.19|16.99|17.19|16.99|1
1651941430000|2022-05-07 16:37:10|17.18|16.98|17.18|16.98|17.19|16.99|17.18|16.98|3
1651941870000|2022-05-07 16:44:30|17.17|16.97|17.17|16.97|17.17|16.97|17.17|16.97|1
1651941890000|2022-05-07 16:44:50|17.16|16.96|17.16|16.96|17.16|16.96|17.16|16.96|1
1651941910000|2022-05-07 16:45:10|17.15|16.95|17.15|16.95|17.15|16.95|17.15|16.95|1
1651941920000|2022-05-07 16:45:20|17.16|16.96|17.15|16.95|17.16|16.96|17.15|16.95|4
1651941940000|2022-05-07 16:45:40|17.14|16.94|17.13|16.93|17.14|16.94|17.13|16.93|6
1651941950000|2022-05-07 16:45:50|17.14|16.94|17.13|16.93|17.14|16.94|17.13|16.93|2
1651941960000|2022-05-07 16:46:00|17.12|16.92|17.12|16.92|17.12|16.92|17.12|16.92|1
1651941980000|2022-05-07 16:46:20|17.11|16.91|17.11|16.91|17.12|16.92|17.11|16.91|3
1651941990000|2022-05-07 16:46:30|17.1|16.9|17.1|16.9|17.1|16.9|17.1|16.9|1
1651942010000|2022-05-07 16:46:50|17.09|16.89|17.09|16.89|17.09|16.89|17.09|16.89|1
1651942020000|2022-05-07 16:47:00|17.1|16.9|17.12|16.92|17.12|16.92|17.1|16.9|5
1651942040000|2022-05-07 16:47:20|17.13|16.93|17.12|16.92|17.13|16.93|17.12|16.92|6
1651942050000|2022-05-07 16:47:30|17.13|16.93|17.13|16.93|17.13|16.93|17.12|16.92|9
1651942060000|2022-05-07 16:47:40|17.12|16.92|17.12|16.92|17.13|16.93|17.12|16.92|5
1651942160000|2022-05-07 16:49:20|17.11|16.91|17.11|16.91|17.12|16.92|17.11|16.91|3
1651942200000|2022-05-07 16:50:00|17.12|16.92|17.12|16.92|17.12|16.92|17.12|16.92|1
1651942220000|2022-05-07 16:50:20|17.11|16.91|17.1|16.9|17.11|16.91|17.1|16.9|4
1651942290000|2022-05-07 16:51:30|17.09|16.89|17.09|16.89|17.1|16.9|17.09|16.89|3
1651942300000|2022-05-07 16:51:40|17.08|16.88|17.07|16.87|17.08|16.88|17.05|16.85|10
1651942310000|2022-05-07 16:51:50|17.08|16.88|17.08|16.88|17.08|16.88|17.07|16.87|3
1651942320000|2022-05-07 16:52:00|17.09|16.89|17.1|16.9|17.1|16.9|17.09|16.89|4
1651942330000|2022-05-07 16:52:10|17.11|16.91|17.11|16.91|17.12|16.92|17.11|16.91|7
1651942340000|2022-05-07 16:52:20|17.12|16.92|17.12|16.92|17.12|16.92|17.11|16.91|3
1651942360000|2022-05-07 16:52:40|17.11|16.91|17.12|16.92|17.12|16.92|17.11|16.91|4
1651942380000|2022-05-07 16:53:00|17.11|16.91|17.11|16.91|17.11|16.91|17.11|16.91|1
1651942390000|2022-05-07 16:53:10|17.12|16.92|17.11|16.91|17.12|16.92|17.11|16.91|4
1651942400000|2022-05-07 16:53:20|17.12|16.92|17.13|16.93|17.15|16.95|17.12|16.92|6
1651942410000|2022-05-07 16:53:30|17.12|16.92|17.13|16.93|17.13|16.93|17.12|16.92|2
1651942420000|2022-05-07 16:53:40|17.12|16.92|17.14|16.94|17.14|16.94|17.12|16.92|7
1651942430000|2022-05-07 16:53:50|17.15|16.95|17.17|16.97|17.17|16.97|17.14|16.94|5
1651942440000|2022-05-07 16:54:00|17.18|16.98|17.15|16.95|17.18|16.98|17.15|16.95|6
1651942450000|2022-05-07 16:54:10|17.16|16.96|17.15|16.95|17.16|16.96|17.15|16.95|2
1651942550000|2022-05-07 16:55:50|17.16|16.96|17.16|16.96|17.16|16.96|17.16|16.96|1
1651942600000|2022-05-07 16:56:40|17.17|16.97|17.17|16.97|17.17|16.97|17.17|16.97|1
1651942610000|2022-05-07 16:56:50|17.18|16.98|17.18|16.98|17.18|16.98|17.18|16.98|1
1651942640000|2022-05-07 16:57:20|17.19|16.99|17.19|16.99|17.19|16.99|17.19|16.99|1
1651942690000|2022-05-07 16:58:10|17.2|17|17.2|17|17.2|17|17.2|17|1
1651942700000|2022-05-07 16:58:20|17.21|17.01|17.22|17.02|17.22|17.02|17.21|17.01|2
1651942710000|2022-05-07 16:58:30|17.23|17.03|17.23|17.03|17.23|17.03|17.23|17.03|1
1651942860000|2022-05-07 17:01:00|17.22|17.02|17.23|17.03|17.23|17.03|17.22|17.02|2
1651942870000|2022-05-07 17:01:10|17.24|17.04|17.24|17.04|17.24|17.04|17.24|17.04|1
1651943030000|2022-05-07 17:03:50|17.23|17.03|17.23|17.03|17.23|17.03|17.23|17.03|1
1651943060000|2022-05-07 17:04:20|17.22|17.02|17.22|17.02|17.22|17.02|17.22|17.02|1
1651943080000|2022-05-07 17:04:40|17.23|17.03|17.22|17.02|17.23|17.03|17.22|17.02|2
1651943090000|2022-05-07 17:04:50|17.23|17.03|17.23|17.03|17.23|17.03|17.23|17.03|1
1651943110000|2022-05-07 17:05:10|17.22|17.02|17.22|17.02|17.22|17.02|17.22|17.02|1
1651943210000|2022-05-07 17:06:50|17.21|17.01|17.2|17|17.21|17.01|17.2|17|2
1651943220000|2022-05-07 17:07:00|17.19|16.99|17.19|16.99|17.19|16.99|17.19|16.99|1
1651943230000|2022-05-07 17:07:10|17.2|17|17.19|16.99|17.2|17|17.19|16.99|2
1651943240000|2022-05-07 17:07:20|17.18|16.98|17.18|16.98|17.18|16.98|17.18|16.98|1
1651943260000|2022-05-07 17:07:40|17.17|16.97|17.17|16.97|17.18|16.98|17.17|16.97|3
1651943270000|2022-05-07 17:07:50|17.16|16.96|17.15|16.95|17.16|16.96|17.15|16.95|4
1651943290000|2022-05-07 17:08:10|17.16|16.96|17.16|16.96|17.16|16.96|17.16|16.96|1
1651943300000|2022-05-07 17:08:20|17.17|16.97|17.18|16.98|17.19|16.99|17.17|16.97|8
1651943320000|2022-05-07 17:08:40|17.17|16.97|17.17|16.97|17.18|16.98|17.17|16.97|3
1651943330000|2022-05-07 17:08:50|17.18|16.98|17.18|16.98|17.18|16.98|17.17|16.97|3
1651943380000|2022-05-07 17:09:40|17.17|16.97|17.17|16.97|17.17|16.97|17.17|16.97|1
1651943400000|2022-05-07 17:10:00|17.16|16.96|17.16|16.96|17.17|16.97|17.16|16.96|5
1651943440000|2022-05-07 17:10:40|17.15|16.95|17.14|16.94|17.16|16.96|17.14|16.94|4
1651943480000|2022-05-07 17:11:20|17.15|16.95|17.15|16.95|17.15|16.95|17.15|16.95|1
1651943540000|2022-05-07 17:12:20|17.14|16.94|17.14|16.94|17.14|16.94|17.14|16.94|1
1651943560000|2022-05-07 17:12:40|17.13|16.93|17.13|16.93|17.13|16.93|17.13|16.93|1
1651943590000|2022-05-07 17:13:10|17.12|16.92|17.13|16.93|17.13|16.93|17.12|16.92|6
1651943630000|2022-05-07 17:13:50|17.14|16.94|17.14|16.94|17.14|16.94|17.14|16.94|1
1651943660000|2022-05-07 17:14:20|17.15|16.95|17.16|16.96|17.16|16.96|17.15|16.95|2
1651943670000|2022-05-07 17:14:30|17.17|16.97|17.17|16.97|17.17|16.97|17.17|16.97|1
1651943680000|2022-05-07 17:14:40|17.16|16.96|17.16|16.96|17.17|16.97|17.16|16.96|3
1651943700000|2022-05-07 17:15:00|17.15|16.95|17.15|16.95|17.15|16.95|17.15|16.95|1
1651943710000|2022-05-07 17:15:10|17.16|16.96|17.16|16.96|17.16|16.96|17.15|16.95|3
1651943720000|2022-05-07 17:15:20|17.15|16.95|17.16|16.96|17.16|16.96|17.15|16.95|6
1651943730000|2022-05-07 17:15:30|17.15|16.95|17.15|16.95|17.15|16.95|17.15|16.95|1
1651943760000|2022-05-07 17:16:00|17.16|16.96|17.16|16.96|17.16|16.96|17.15|16.95|5
1651943790000|2022-05-07 17:16:30|17.15|16.95|17.15|16.95|17.16|16.96|17.15|16.95|3
1651943910000|2022-05-07 17:18:30|17.16|16.96|17.16|16.96|17.16|16.96|17.16|16.96|1
1651943930000|2022-05-07 17:18:50|17.15|16.95|17.15|16.95|17.15|16.95|17.15|16.95|1
1651943960000|2022-05-07 17:19:20|17.16|16.96|17.16|16.96|17.16|16.96|17.16|16.96|1
1651943980000|2022-05-07 17:19:40|17.17|16.97|17.17|16.97|17.17|16.97|17.17|16.97|1
1651944000000|2022-05-07 17:20:00|17.16|16.96|17.15|16.95|17.16|16.96|17.15|16.95|6
1651944010000|2022-05-07 17:20:10|17.16|16.96|17.15|16.95|17.16|16.96|17.15|16.95|2
1651944020000|2022-05-07 17:20:20|17.14|16.94|17.14|16.94|17.14|16.94|17.14|16.94|1
1651944030000|2022-05-07 17:20:30|17.13|16.93|17.12|16.92|17.14|16.94|17.12|16.92|4
1651944060000|2022-05-07 17:21:00|17.11|16.91|17.1|16.9|17.11|16.91|17.1|16.9|2
1651944080000|2022-05-07 17:21:20|17.11|16.91|17.11|16.91|17.11|16.91|17.11|16.91|1
1651944090000|2022-05-07 17:21:30|17.12|16.92|17.14|16.94|17.14|16.94|17.12|16.92|3
1651944100000|2022-05-07 17:21:40|17.15|16.95|17.14|16.94|17.15|16.95|17.14|16.94|2
1651944110000|2022-05-07 17:21:50|17.15|16.95|17.15|16.95|17.15|16.95|17.14|16.94|9
1651944130000|2022-05-07 17:22:10|17.16|16.96|17.16|16.96|17.16|16.96|17.16|16.96|1
1651944230000|2022-05-07 17:23:50|17.17|16.97|17.17|16.97|17.17|16.97|17.17|16.97|1
1651944240000|2022-05-07 17:24:00|17.18|16.98|17.18|16.98|17.18|16.98|17.17|16.97|3
1651944250000|2022-05-07 17:24:10|17.19|16.99|17.19|16.99|17.19|16.99|17.19|16.99|1
1651944260000|2022-05-07 17:24:20|17.2|17|17.2|17|17.2|17|17.2|17|1
1651944300000|2022-05-07 17:25:00|17.19|16.99|17.19|16.99|17.19|16.99|17.19|16.99|1
1651944320000|2022-05-07 17:25:20|17.2|17|17.19|16.99|17.2|17|17.19|16.99|4
1651944350000|2022-05-07 17:25:50|17.2|17|17.2|17|17.2|17|17.19|16.99|5
1651944390000|2022-05-07 17:26:30|17.19|16.99|17.19|16.99|17.19|16.99|17.19|16.99|1
1651944430000|2022-05-07 17:27:10|17.2|17|17.2|17|17.2|17|17.2|17|1
1651944560000|2022-05-07 17:29:20|17.19|16.99|17.19|16.99|17.19|16.99|17.19|16.99|1
1651944660000|2022-05-07 17:31:00|17.2|17|17.2|17|17.2|17|17.2|17|1
1651944670000|2022-05-07 17:31:10|17.21|17.01|17.22|17.02|17.22|17.02|17.21|17.01|2
1651944680000|2022-05-07 17:31:20|17.21|17.01|17.21|17.01|17.21|17.01|17.21|17.01|1
1651944700000|2022-05-07 17:31:40|17.22|17.02|17.22|17.02|17.22|17.02|17.22|17.02|1
1651944710000|2022-05-07 17:31:50|17.21|17.01|17.21|17.01|17.21|17.01|17.21|17.01|1
1651944720000|2022-05-07 17:32:00|17.22|17.02|17.22|17.02|17.22|17.02|17.22|17.02|1
1651944730000|2022-05-07 17:32:10|17.21|17.01|17.21|17.01|17.21|17.01|17.21|17.01|1
1651944740000|2022-05-07 17:32:20|17.22|17.02|17.22|17.02|17.22|17.02|17.22|17.02|1
1651944780000|2022-05-07 17:33:00|17.23|17.03|17.23|17.03|17.23|17.03|17.23|17.03|1
1651944790000|2022-05-07 17:33:10|17.22|17.02|17.23|17.03|17.23|17.03|17.22|17.02|6
1651944860000|2022-05-07 17:34:20|17.22|17.02|17.22|17.02|17.22|17.02|17.22|17.02|1
1651944870000|2022-05-07 17:34:30|17.21|17.01|17.21|17.01|17.21|17.01|17.21|17.01|1
1651944880000|2022-05-07 17:34:40|17.2|17|17.2|17|17.2|17|17.2|17|1
1651944910000|2022-05-07 17:35:10|17.21|17.01|17.21|17.01|17.21|17.01|17.21|17.01|1
1651944940000|2022-05-07 17:35:40|17.2|17|17.2|17|17.21|17.01|17.2|17|3
1651944950000|2022-05-07 17:35:50|17.21|17.01|17.2|17|17.21|17.01|17.2|17|2
1651944980000|2022-05-07 17:36:20|17.19|16.99|17.19|16.99|17.19|16.99|17.19|16.99|1
1651944990000|2022-05-07 17:36:30|17.18|16.98|17.17|16.97|17.18|16.98|17.17|16.97|4
1651945000000|2022-05-07 17:36:40|17.16|16.96|17.16|16.96|17.16|16.96|17.16|16.96|1
1651945010000|2022-05-07 17:36:50|17.15|16.95|17.16|16.96|17.16|16.96|17.15|16.95|4
1651945020000|2022-05-07 17:37:00|17.17|16.97|17.17|16.97|17.17|16.97|17.17|16.97|1
1651945050000|2022-05-07 17:37:30|17.18|16.98|17.18|16.98|17.18|16.98|17.17|16.97|5
1651945070000|2022-05-07 17:37:50|17.17|16.97|17.16|16.96|17.17|16.97|17.16|16.96|4
1651945080000|2022-05-07 17:38:00|17.15|16.95|17.16|16.96|17.16|16.96|17.15|16.95|2
1651945090000|2022-05-07 17:38:10|17.17|16.97|17.17|16.97|17.17|16.97|17.16|16.96|3
1651945100000|2022-05-07 17:38:20|17.18|16.98|17.18|16.98|17.18|16.98|17.18|16.98|1
1651945110000|2022-05-07 17:38:30|17.17|16.97|17.17|16.97|17.17|16.97|17.17|16.97|1
1651945120000|2022-05-07 17:38:40|17.18|16.98|17.17|16.97|17.18|16.98|17.16|16.96|6
1651945130000|2022-05-07 17:38:50|17.16|16.96|17.17|16.97|17.17|16.97|17.16|16.96|2
1651945200000|2022-05-07 17:40:00|17.18|16.98|17.18|16.98|17.18|16.98|17.18|16.98|1
1651945230000|2022-05-07 17:40:30|17.19|16.99|17.19|16.99|17.19|16.99|17.18|16.98|5
1651945240000|2022-05-07 17:40:40|17.18|16.98|17.18|16.98|17.18|16.98|17.18|16.98|1
1651945250000|2022-05-07 17:40:50|17.19|16.99|17.18|16.98|17.19|16.99|17.18|16.98|2
1651945260000|2022-05-07 17:41:00|17.17|16.97|17.17|16.97|17.17|16.97|17.17|16.97|1
1651945270000|2022-05-07 17:41:10|17.16|16.96|17.17|16.97|17.17|16.97|17.16|16.96|2
1651945300000|2022-05-07 17:41:40|17.18|16.98|17.18|16.98|17.18|16.98|17.18|16.98|1
1651945370000|2022-05-07 17:42:50|17.17|16.97|17.18|16.98|17.18|16.98|17.17|16.97|4
1651945510000|2022-05-07 17:45:10|17.17|16.97|17.17|16.97|17.17|16.97|17.17|16.97|1
1651945520000|2022-05-07 17:45:20|17.16|16.96|17.16|16.96|17.16|16.96|17.16|16.96|1
1651945530000|2022-05-07 17:45:30|17.17|16.97|17.17|16.97|17.17|16.97|17.16|16.96|5
1651945560000|2022-05-07 17:46:00|17.16|16.96|17.16|16.96|17.16|16.96|17.16|16.96|1
1651945600000|2022-05-07 17:46:40|17.15|16.95|17.09|16.89|17.15|16.95|17.09|16.89|9
1651945610000|2022-05-07 17:46:50|17.1|16.9|17.11|16.91|17.11|16.91|17.1|16.9|2
1651945620000|2022-05-07 17:47:00|17.12|16.92|17.12|16.92|17.12|16.92|17.12|16.92|1
1651945630000|2022-05-07 17:47:10|17.11|16.91|17.11|16.91|17.11|16.91|17.11|16.91|1
1651945650000|2022-05-07 17:47:30|17.1|16.9|17.1|16.9|17.1|16.9|17.1|16.9|1
1651945760000|2022-05-07 17:49:20|17.11|16.91|17.1|16.9|17.11|16.91|17.1|16.9|6
1651945780000|2022-05-07 17:49:40|17.11|16.91|17.11|16.91|17.11|16.91|17.11|16.91|1
1651945840000|2022-05-07 17:50:40|17.1|16.9|17.11|16.91|17.11|16.91|17.1|16.9|6
1651945850000|2022-05-07 17:50:50|17.1|16.9|17.1|16.9|17.1|16.9|17.1|16.9|1
1651945860000|2022-05-07 17:51:00|17.09|16.89|17.09|16.89|17.09|16.89|17.09|16.89|1
1651945870000|2022-05-07 17:51:10|17.08|16.88|17.08|16.88|17.08|16.88|17.08|16.88|1
1651945910000|2022-05-07 17:51:50|17.09|16.89|17.09|16.89|17.09|16.89|17.09|16.89|1
1651945920000|2022-05-07 17:52:00|17.1|16.9|17.1|16.9|17.1|16.9|17.09|16.89|3
1651945930000|2022-05-07 17:52:10|17.09|16.89|17.09|16.89|17.1|16.9|17.09|16.89|5
1651945940000|2022-05-07 17:52:20|17.1|16.9|17.1|16.9|17.1|16.9|17.09|16.89|5
1651945950000|2022-05-07 17:52:30|17.09|16.89|17.1|16.9|17.1|16.9|17.09|16.89|6
1651946110000|2022-05-07 17:55:10|17.11|16.91|17.11|16.91|17.11|16.91|17.1|16.9|3
1651946160000|2022-05-07 17:56:00|17.1|16.9|17.1|16.9|17.11|16.91|17.1|16.9|3
1651946240000|2022-05-07 17:57:20|17.09|16.89|17.09|16.89|17.09|16.89|17.09|16.89|1
1651946250000|2022-05-07 17:57:30|17.1|16.9|17.1|16.9|17.1|16.9|17.1|16.9|1
1651946260000|2022-05-07 17:57:40|17.09|16.89|17.1|16.9|17.1|16.9|17.09|16.89|4
1651946270000|2022-05-07 17:57:50|17.09|16.89|17.09|16.89|17.1|16.9|17.09|16.89|5
1651946290000|2022-05-07 17:58:10|17.08|16.88|17.09|16.89|17.09|16.89|17.08|16.88|2
1651946310000|2022-05-07 17:58:30|17.1|16.9|17.1|16.9|17.1|16.9|17.1|16.9|1
1651946330000|2022-05-07 17:58:50|17.09|16.89|17.1|16.9|17.1|16.9|17.09|16.89|2
1651946340000|2022-05-07 17:59:00|17.09|16.89|17.09|16.89|17.09|16.89|17.09|16.89|1
1651946450000|2022-05-07 18:00:50|17.1|16.9|17.1|16.9|17.1|16.9|17.1|16.9|1
1651946460000|2022-05-07 18:01:00|17.11|16.91|17.11|16.91|17.11|16.91|17.1|16.9|3
1651946470000|2022-05-07 18:01:10|17.1|16.9|17.1|16.9|17.1|16.9|17.1|16.9|1
1651946590000|2022-05-07 18:03:10|17.09|16.89|17.1|16.9|17.1|16.9|17.09|16.89|4
1651946630000|2022-05-07 18:03:50|17.09|16.89|17.09|16.89|17.09|16.89|17.09|16.89|1
1651946670000|2022-05-07 18:04:30|17.1|16.9|17.1|16.9|17.1|16.9|17.1|16.9|1
1651946730000|2022-05-07 18:05:30|17.11|16.91|17.11|16.91|17.11|16.91|17.11|16.91|1
1651946740000|2022-05-07 18:05:40|17.1|16.9|17.1|16.9|17.1|16.9|17.09|16.89|5
1651946760000|2022-05-07 18:06:00|17.09|16.89|17.09|16.89|17.09|16.89|17.09|16.89|1
1651946790000|2022-05-07 18:06:30|17.1|16.9|17.09|16.89|17.1|16.9|17.09|16.89|2
1651946820000|2022-05-07 18:07:00|17.1|16.9|17.16|16.96|17.16|16.96|17.1|16.9|8
1651946830000|2022-05-07 18:07:10|17.17|16.97|17.13|16.93|17.17|16.97|17.13|16.93|4
1651946840000|2022-05-07 18:07:20|17.14|16.94|17.16|16.96|17.16|16.96|17.14|16.94|3
1651946850000|2022-05-07 18:07:30|17.15|16.95|17.17|16.97|17.17|16.97|17.15|16.95|3
1651946880000|2022-05-07 18:08:00|17.18|16.98|17.19|16.99|17.19|16.99|17.18|16.98|2
1651946890000|2022-05-07 18:08:10|17.2|17|17.21|17.01|17.21|17.01|17.2|17|6
1651946900000|2022-05-07 18:08:20|17.22|17.02|17.24|17.04|17.24|17.04|17.21|17.01|7
1651946910000|2022-05-07 18:08:30|17.23|17.03|17.23|17.03|17.24|17.04|17.22|17.02|15
1651946920000|2022-05-07 18:08:40|17.22|17.02|17.22|17.02|17.22|17.02|17.22|17.02|1
1651946930000|2022-05-07 18:08:50|17.23|17.03|17.23|17.03|17.23|17.03|17.23|17.03|1
1651946960000|2022-05-07 18:09:20|17.22|17.02|17.23|17.03|17.23|17.03|17.22|17.02|4
1651946980000|2022-05-07 18:09:40|17.24|17.04|17.24|17.04|17.24|17.04|17.23|17.03|5
1651947050000|2022-05-07 18:10:50|17.23|17.03|17.23|17.03|17.23|17.03|17.23|17.03|1
1651947060000|2022-05-07 18:11:00|17.22|17.02|17.22|17.02|17.22|17.02|17.22|17.02|1
1651947090000|2022-05-07 18:11:30|17.23|17.03|17.21|17.01|17.23|17.03|17.21|17.01|3
1651947130000|2022-05-07 18:12:10|17.22|17.02|17.24|17.04|17.24|17.04|17.22|17.02|3
1651947210000|2022-05-07 18:13:30|17.25|17.05|17.25|17.05|17.25|17.05|17.24|17.04|5
1651947220000|2022-05-07 18:13:40|17.24|17.04|17.25|17.05|17.25|17.05|17.24|17.04|2
1651947300000|2022-05-07 18:15:00|17.24|17.04|17.25|17.05|17.25|17.05|17.24|17.04|4
1651947310000|2022-05-07 18:15:10|17.24|17.04|17.24|17.04|17.25|17.05|17.24|17.04|3
1651947320000|2022-05-07 18:15:20|17.25|17.05|17.26|17.06|17.26|17.06|17.24|17.04|6
1651947330000|2022-05-07 18:15:30|17.25|17.05|17.25|17.05|17.25|17.05|17.25|17.05|1
1651947340000|2022-05-07 18:15:40|17.24|17.04|17.25|17.05|17.25|17.05|17.24|17.04|2
1651947350000|2022-05-07 18:15:50|17.26|17.06|17.26|17.06|17.26|17.06|17.25|17.05|3
1651947390000|2022-05-07 18:16:30|17.27|17.07|17.28|17.08|17.28|17.08|17.27|17.07|2
1651947400000|2022-05-07 18:16:40|17.27|17.07|17.28|17.08|17.28|17.08|17.27|17.07|2
1651947410000|2022-05-07 18:16:50|17.29|17.09|17.29|17.09|17.29|17.09|17.28|17.08|11
1651947420000|2022-05-07 18:17:00|17.28|17.08|17.28|17.08|17.28|17.08|17.28|17.08|1
1651947440000|2022-05-07 18:17:20|17.29|17.09|17.29|17.09|17.29|17.09|17.28|17.08|9
1651947450000|2022-05-07 18:17:30|17.28|17.08|17.28|17.08|17.29|17.09|17.28|17.08|5
1651947520000|2022-05-07 18:18:40|17.29|17.09|17.28|17.08|17.29|17.09|17.28|17.08|4
1651947550000|2022-05-07 18:19:10|17.29|17.09|17.29|17.09|17.29|17.09|17.28|17.08|3
1651947560000|2022-05-07 18:19:20|17.28|17.08|17.29|17.09|17.29|17.09|17.28|17.08|2
1651947590000|2022-05-07 18:19:50|17.3|17.1|17.29|17.09|17.3|17.1|17.29|17.09|4
1651947600000|2022-05-07 18:20:00|17.3|17.1|17.29|17.09|17.3|17.1|17.29|17.09|4
1651947610000|2022-05-07 18:20:10|17.3|17.1|17.29|17.09|17.3|17.1|17.29|17.09|4
1651947640000|2022-05-07 18:20:40|17.3|17.1|17.3|17.1|17.3|17.1|17.3|17.1|1
1651947650000|2022-05-07 18:20:50|17.29|17.09|17.3|17.1|17.3|17.1|17.29|17.09|4
1651947660000|2022-05-07 18:21:00|17.29|17.09|17.29|17.09|17.3|17.1|17.29|17.09|5
1651947670000|2022-05-07 18:21:10|17.3|17.1|17.3|17.1|17.3|17.1|17.29|17.09|3
1651947680000|2022-05-07 18:21:20|17.29|17.09|17.29|17.09|17.3|17.1|17.29|17.09|25
1651947690000|2022-05-07 18:21:30|17.3|17.1|17.3|17.1|17.3|17.1|17.29|17.09|17
1651947700000|2022-05-07 18:21:40|17.29|17.09|17.3|17.1|17.3|17.1|17.29|17.09|14
1651947710000|2022-05-07 18:21:50|17.29|17.09|17.29|17.09|17.3|17.1|17.29|17.09|5
1651947720000|2022-05-07 18:22:00|17.3|17.1|17.29|17.09|17.3|17.1|17.29|17.09|6
1651947740000|2022-05-07 18:22:20|17.28|17.08|17.28|17.08|17.28|17.08|17.28|17.08|1
1651947780000|2022-05-07 18:23:00|17.27|17.07|17.27|17.07|17.27|17.07|17.27|17.07|1
1651947800000|2022-05-07 18:23:20|17.26|17.06|17.27|17.07|17.27|17.07|17.26|17.06|4
1651947810000|2022-05-07 18:23:30|17.26|17.06|17.27|17.07|17.27|17.07|17.26|17.06|4
1651947820000|2022-05-07 18:23:40|17.26|17.06|17.25|17.05|17.26|17.06|17.25|17.05|2
1651947850000|2022-05-07 18:24:10|17.26|17.06|17.26|17.06|17.26|17.06|17.26|17.06|1
1651947880000|2022-05-07 18:24:40|17.25|17.05|17.25|17.05|17.25|17.05|17.25|17.05|1
1651947890000|2022-05-07 18:24:50|17.26|17.06|17.26|17.06|17.26|17.06|17.25|17.05|3
1651947900000|2022-05-07 18:25:00|17.25|17.05|17.25|17.05|17.26|17.06|17.25|17.05|3
1651947910000|2022-05-07 18:25:10|17.26|17.06|17.26|17.06|17.26|17.06|17.26|17.06|1
1651947970000|2022-05-07 18:26:10|17.27|17.07|17.26|17.06|17.27|17.07|17.26|17.06|2
1651947990000|2022-05-07 18:26:30|17.25|17.05|17.25|17.05|17.25|17.05|17.25|17.05|1
1651948060000|2022-05-07 18:27:40|17.24|17.04|17.25|17.05|17.25|17.05|17.24|17.04|2
1651948150000|2022-05-07 18:29:10|17.24|17.04|17.24|17.04|17.25|17.05|17.24|17.04|5
1651948160000|2022-05-07 18:29:20|17.25|17.05|17.25|17.05|17.25|17.05|17.25|17.05|1
1651948200000|2022-05-07 18:30:00|17.24|17.04|17.24|17.04|17.24|17.04|17.24|17.04|1
1651948220000|2022-05-07 18:30:20|17.25|17.05|17.24|17.04|17.25|17.05|17.24|17.04|2
1651948230000|2022-05-07 18:30:30|17.25|17.05|17.25|17.05|17.25|17.05|17.25|17.05|1
1651948270000|2022-05-07 18:31:10|17.26|17.06|17.26|17.06|17.26|17.06|17.26|17.06|1
1651948280000|2022-05-07 18:31:20|17.27|17.07|17.27|17.07|17.27|17.07|17.27|17.07|1
1651948290000|2022-05-07 18:31:30|17.26|17.06|17.27|17.07|17.27|17.07|17.26|17.06|4
1651948300000|2022-05-07 18:31:40|17.26|17.06|17.26|17.06|17.27|17.07|17.26|17.06|7
1651948310000|2022-05-07 18:31:50|17.27|17.07|17.26|17.06|17.27|17.07|17.26|17.06|4
1651948350000|2022-05-07 18:32:30|17.27|17.07|17.27|17.07|17.27|17.07|17.26|17.06|3
1651948360000|2022-05-07 18:32:40|17.26|17.06|17.27|17.07|17.27|17.07|17.26|17.06|4
1651948380000|2022-05-07 18:33:00|17.26|17.06|17.26|17.06|17.27|17.07|17.26|17.06|3
1651948410000|2022-05-07 18:33:30|17.25|17.05|17.25|17.05|17.26|17.06|17.25|17.05|3
1651948430000|2022-05-07 18:33:50|17.24|17.04|17.24|17.04|17.24|17.04|17.24|17.04|1
1651948450000|2022-05-07 18:34:10|17.25|17.05|17.25|17.05|17.25|17.05|17.25|17.05|1
1651948470000|2022-05-07 18:34:30|17.24|17.04|17.25|17.05|17.25|17.05|17.24|17.04|2
1651948490000|2022-05-07 18:34:50|17.24|17.04|17.24|17.04|17.24|17.04|17.24|17.04|1
1651948540000|2022-05-07 18:35:40|17.23|17.03|17.23|17.03|17.24|17.04|17.23|17.03|3
1651948560000|2022-05-07 18:36:00|17.24|17.04|17.24|17.04|17.24|17.04|17.24|17.04|1
1651948580000|2022-05-07 18:36:20|17.23|17.03|17.23|17.03|17.23|17.03|17.23|17.03|1
1651948600000|2022-05-07 18:36:40|17.22|17.02|17.23|17.03|17.23|17.03|17.22|17.02|2
1651948630000|2022-05-07 18:37:10|17.24|17.04|17.24|17.04|17.24|17.04|17.24|17.04|1
1651948660000|2022-05-07 18:37:40|17.25|17.05|17.26|17.06|17.26|17.06|17.24|17.04|6
1651948670000|2022-05-07 18:37:50|17.25|17.05|17.25|17.05|17.26|17.06|17.25|17.05|9
1651948680000|2022-05-07 18:38:00|17.26|17.06|17.26|17.06|17.26|17.06|17.26|17.06|1
1651948690000|2022-05-07 18:38:10|17.25|17.05|17.25|17.05|17.25|17.05|17.25|17.05|1
1651948730000|2022-05-07 18:38:50|17.26|17.06|17.26|17.06|17.26|17.06|17.26|17.06|1
1651948750000|2022-05-07 18:39:10|17.25|17.05|17.26|17.06|17.26|17.06|17.25|17.05|2
1651948800000|2022-05-07 18:40:00|17.25|17.05|17.26|17.06|17.26|17.06|17.25|17.05|6
1651948810000|2022-05-07 18:40:10|17.25|17.05|17.25|17.05|17.25|17.05|17.25|17.05|1
1651948820000|2022-05-07 18:40:20|17.26|17.06|17.26|17.06|17.26|17.06|17.25|17.05|5
1651948830000|2022-05-07 18:40:30|17.25|17.05|17.25|17.05|17.25|17.05|17.25|17.05|1
1651948860000|2022-05-07 18:41:00|17.26|17.06|17.26|17.06|17.26|17.06|17.25|17.05|3
1651948890000|2022-05-07 18:41:30|17.25|17.05|17.25|17.05|17.25|17.05|17.25|17.05|1
1651948930000|2022-05-07 18:42:10|17.24|17.04|17.24|17.04|17.24|17.04|17.24|17.04|1
1651948960000|2022-05-07 18:42:40|17.23|17.03|17.24|17.04|17.24|17.04|17.23|17.03|2
1651949000000|2022-05-07 18:43:20|17.25|17.05|17.24|17.04|17.25|17.05|17.24|17.04|2
1651949020000|2022-05-07 18:43:40|17.25|17.05|17.24|17.04|17.25|17.05|17.24|17.04|4
1651949070000|2022-05-07 18:44:30|17.23|17.03|17.24|17.04|17.24|17.04|17.23|17.03|2
1651949100000|2022-05-07 18:45:00|17.25|17.05|17.25|17.05|17.25|17.05|17.25|17.05|1
1651949140000|2022-05-07 18:45:40|17.24|17.04|17.24|17.04|17.24|17.04|17.24|17.04|1
1651949150000|2022-05-07 18:45:50|17.25|17.05|17.25|17.05|17.25|17.05|17.24|17.04|5
1651949160000|2022-05-07 18:46:00|17.24|17.04|17.24|17.04|17.25|17.05|17.24|17.04|5
1651949200000|2022-05-07 18:46:40|17.23|17.03|17.23|17.03|17.23|17.03|17.23|17.03|1
1651949290000|2022-05-07 18:48:10|17.22|17.02|17.22|17.02|17.22|17.02|17.22|17.02|1
1651949310000|2022-05-07 18:48:30|17.21|17.01|17.2|17|17.21|17.01|17.2|17|2
1651949320000|2022-05-07 18:48:40|17.19|16.99|17.19|16.99|17.19|16.99|17.19|16.99|1
1651949340000|2022-05-07 18:49:00|17.2|17|17.19|16.99|17.2|17|17.19|16.99|2
1651949350000|2022-05-07 18:49:10|17.18|16.98|17.19|16.99|17.19|16.99|17.18|16.98|2
1651949360000|2022-05-07 18:49:20|17.18|16.98|17.18|16.98|17.19|16.99|17.18|16.98|5
1651949380000|2022-05-07 18:49:40|17.19|16.99|17.2|17|17.2|17|17.19|16.99|2
1651949400000|2022-05-07 18:50:00|17.21|17.01|17.22|17.02|17.22|17.02|17.21|17.01|2
1651949450000|2022-05-07 18:50:50|17.23|17.03|17.23|17.03|17.23|17.03|17.22|17.02|3
1651949470000|2022-05-07 18:51:10|17.22|17.02|17.22|17.02|17.23|17.03|17.22|17.02|5
1651949480000|2022-05-07 18:51:20|17.23|17.03|17.23|17.03|17.23|17.03|17.22|17.02|3
1651949530000|2022-05-07 18:52:10|17.22|17.02|17.23|17.03|17.23|17.03|17.22|17.02|2
1651949570000|2022-05-07 18:52:50|17.22|17.02|17.22|17.02|17.22|17.02|17.22|17.02|1
1651949600000|2022-05-07 18:53:20|17.21|17.01|17.21|17.01|17.21|17.01|17.21|17.01|1
1651949610000|2022-05-07 18:53:30|17.22|17.02|17.21|17.01|17.22|17.02|17.21|17.01|4
1651949630000|2022-05-07 18:53:50|17.2|17|17.19|16.99|17.2|17|17.19|16.99|4
1651949640000|2022-05-07 18:54:00|17.18|16.98|17.2|17|17.2|17|17.18|16.98|5
1651949650000|2022-05-07 18:54:10|17.19|16.99|17.19|16.99|17.19|16.99|17.19|16.99|1
1651949660000|2022-05-07 18:54:20|17.2|17|17.2|17|17.2|17|17.2|17|1
1651949680000|2022-05-07 18:54:40|17.19|16.99|17.2|17|17.2|17|17.19|16.99|2
1651949700000|2022-05-07 18:55:00|17.21|17.01|17.21|17.01|17.21|17.01|17.21|17.01|1
1651949710000|2022-05-07 18:55:10|17.2|17|17.2|17|17.2|17|17.2|17|1
1651949720000|2022-05-07 18:55:20|17.19|16.99|17.21|17.01|17.21|17.01|17.19|16.99|3
1651949730000|2022-05-07 18:55:30|17.22|17.02|17.22|17.02|17.22|17.02|17.22|17.02|1
1651949750000|2022-05-07 18:55:50|17.23|17.03|17.23|17.03|17.23|17.03|17.23|17.03|1
1651949760000|2022-05-07 18:56:00|17.22|17.02|17.22|17.02|17.22|17.02|17.22|17.02|1
1651949810000|2022-05-07 18:56:50|17.23|17.03|17.23|17.03|17.23|17.03|17.23|17.03|1
1651949820000|2022-05-07 18:57:00|17.22|17.02|17.23|17.03|17.23|17.03|17.22|17.02|2
1651949850000|2022-05-07 18:57:30|17.22|17.02|17.22|17.02|17.22|17.02|17.22|17.02|1
1651949860000|2022-05-07 18:57:40|17.23|17.03|17.23|17.03|17.23|17.03|17.23|17.03|1
1651949910000|2022-05-07 18:58:30|17.24|17.04|17.24|17.04|17.24|17.04|17.24|17.04|1
1651950050000|2022-05-07 19:00:50|17.25|17.05|17.24|17.04|17.25|17.05|17.24|17.04|6
1651950060000|2022-05-07 19:01:00|17.25|17.05|17.25|17.05|17.25|17.05|17.25|17.05|1
1651950070000|2022-05-07 19:01:10|17.26|17.06|17.27|17.07|17.27|17.07|17.26|17.06|2
1651950080000|2022-05-07 19:01:20|17.26|17.06|17.27|17.07|17.27|17.07|17.26|17.06|4
1651950100000|2022-05-07 19:01:40|17.28|17.08|17.27|17.07|17.28|17.08|17.27|17.07|2
1651950110000|2022-05-07 19:01:50|17.28|17.08|17.28|17.08|17.28|17.08|17.28|17.08|1
1651950170000|2022-05-07 19:02:50|17.27|17.07|17.28|17.08|17.28|17.08|17.27|17.07|2
1651950180000|2022-05-07 19:03:00|17.27|17.07|17.27|17.07|17.27|17.07|17.27|17.07|1
1651950210000|2022-05-07 19:03:30|17.28|17.08|17.28|17.08|17.28|17.08|17.28|17.08|1
1651950440000|2022-05-07 19:07:20|17.27|17.07|17.27|17.07|17.27|17.07|17.27|17.07|1
1651950470000|2022-05-07 19:07:50|17.26|17.06|17.27|17.07|17.27|17.07|17.26|17.06|4
1651950480000|2022-05-07 19:08:00|17.26|17.06|17.26|17.06|17.26|17.06|17.26|17.06|1
1651950580000|2022-05-07 19:09:40|17.27|17.07|17.27|17.07|17.27|17.07|17.27|17.07|1
1651950590000|2022-05-07 19:09:50|17.28|17.08|17.27|17.07|17.28|17.08|17.27|17.07|6
1651950630000|2022-05-07 19:10:30|17.26|17.06|17.26|17.06|17.27|17.07|17.26|17.06|7
1651951020000|2022-05-07 19:17:00|17.27|17.07|17.27|17.07|17.27|17.07|17.27|17.07|1
1651951040000|2022-05-07 19:17:20|17.28|17.08|17.28|17.08|17.28|17.08|17.28|17.08|1
1651951110000|2022-05-07 19:18:30|17.27|17.07|17.26|17.06|17.27|17.07|17.26|17.06|6
1651951120000|2022-05-07 19:18:40|17.27|17.07|17.27|17.07|17.27|17.07|17.27|17.07|1
1651951180000|2022-05-07 19:19:40|17.26|17.06|17.26|17.06|17.26|17.06|17.26|17.06|1
1651951200000|2022-05-07 19:20:00|17.27|17.07|17.27|17.07|17.27|17.07|17.26|17.06|3
1651951210000|2022-05-07 19:20:10|17.26|17.06|17.26|17.06|17.27|17.07|17.26|17.06|5
1651951230000|2022-05-07 19:20:30|17.27|17.07|17.27|17.07|17.27|17.07|17.26|17.06|15
1651951240000|2022-05-07 19:20:40|17.26|17.06|17.27|17.07|17.27|17.07|17.26|17.06|6
1651951250000|2022-05-07 19:20:50|17.26|17.06|17.26|17.06|17.26|17.06|17.26|17.06|1
1651951270000|2022-05-07 19:21:10|17.25|17.05|17.25|17.05|17.26|17.06|17.25|17.05|3
1651951290000|2022-05-07 19:21:30|17.24|17.04|17.24|17.04|17.24|17.04|17.24|17.04|1
1651951320000|2022-05-07 19:22:00|17.23|17.03|17.23|17.03|17.23|17.03|17.23|17.03|1
1651951330000|2022-05-07 19:22:10|17.22|17.02|17.21|17.01|17.23|17.03|17.21|17.01|4
1651951340000|2022-05-07 19:22:20|17.22|17.02|17.21|17.01|17.22|17.02|17.21|17.01|4
1651951350000|2022-05-07 19:22:30|17.2|17|17.21|17.01|17.21|17.01|17.2|17|2
1651951360000|2022-05-07 19:22:40|17.22|17.02|17.22|17.02|17.22|17.02|17.22|17.02|1
1651951460000|2022-05-07 19:24:20|17.23|17.03|17.23|17.03|17.23|17.03|17.23|17.03|1
1651951500000|2022-05-07 19:25:00|17.22|17.02|17.22|17.02|17.22|17.02|17.22|17.02|1
1651951570000|2022-05-07 19:26:10|17.21|17.01|17.21|17.01|17.22|17.02|17.21|17.01|3
1651951580000|2022-05-07 19:26:20|17.2|17|17.2|17|17.2|17|17.2|17|1
1651951610000|2022-05-07 19:26:50|17.21|17.01|17.21|17.01|17.21|17.01|17.21|17.01|1
1651951680000|2022-05-07 19:28:00|17.22|17.02|17.22|17.02|17.22|17.02|17.22|17.02|1
1651951690000|2022-05-07 19:28:10|17.23|17.03|17.23|17.03|17.23|17.03|17.23|17.03|1
1651951750000|2022-05-07 19:29:10|17.22|17.02|17.22|17.02|17.22|17.02|17.21|17.01|5
1651951820000|2022-05-07 19:30:20|17.21|17.01|17.21|17.01|17.21|17.01|17.21|17.01|1
1651951880000|2022-05-07 19:31:20|17.2|17|17.2|17|17.2|17|17.2|17|1
1651951980000|2022-05-07 19:33:00|17.21|17.01|17.21|17.01|17.21|17.01|17.2|17|3
1651951990000|2022-05-07 19:33:10|17.2|17|17.21|17.01|17.21|17.01|17.2|17|2
1651952010000|2022-05-07 19:33:30|17.2|17|17.2|17|17.21|17.01|17.2|17|3
1651952190000|2022-05-07 19:36:30|17.19|16.99|17.19|16.99|17.19|16.99|17.19|16.99|1
1651952200000|2022-05-07 19:36:40|17.2|17|17.2|17|17.2|17|17.19|16.99|3
1651952240000|2022-05-07 19:37:20|17.21|17.01|17.21|17.01|17.21|17.01|17.21|17.01|1
1651952410000|2022-05-07 19:40:10|17.2|17|17.21|17.01|17.21|17.01|17.2|17|4
1651952420000|2022-05-07 19:40:20|17.2|17|17.2|17|17.2|17|17.2|17|1
1651952440000|2022-05-07 19:40:40|17.21|17.01|17.21|17.01|17.21|17.01|17.21|17.01|1
1651952500000|2022-05-07 19:41:40|17.2|17|17.2|17|17.21|17.01|17.2|17|5
1651952510000|2022-05-07 19:41:50|17.21|17.01|17.2|17|17.21|17.01|17.2|17|2
1651952520000|2022-05-07 19:42:00|17.21|17.01|17.21|17.01|17.21|17.01|17.21|17.01|1
1651952530000|2022-05-07 19:42:10|17.22|17.02|17.23|17.03|17.23|17.03|17.22|17.02|2
1651952570000|2022-05-07 19:42:50|17.22|17.02|17.22|17.02|17.22|17.02|17.22|17.02|1
1651952600000|2022-05-07 19:43:20|17.23|17.03|17.23|17.03|17.23|17.03|17.23|17.03|1
1651952640000|2022-05-07 19:44:00|17.24|17.04|17.24|17.04|17.24|17.04|17.23|17.03|5
1651952650000|2022-05-07 19:44:10|17.23|17.03|17.24|17.04|17.24|17.04|17.23|17.03|8
1651952670000|2022-05-07 19:44:30|17.25|17.05|17.25|17.05|17.25|17.05|17.25|17.05|1
1651952690000|2022-05-07 19:44:50|17.24|17.04|17.24|17.04|17.24|17.04|17.24|17.04|1
1651952750000|2022-05-07 19:45:50|17.23|17.03|17.23|17.03|17.23|17.03|17.23|17.03|1
1651952780000|2022-05-07 19:46:20|17.22|17.02|17.22|17.02|17.23|17.03|17.22|17.02|3
1651952830000|2022-05-07 19:47:10|17.21|17.01|17.21|17.01|17.21|17.01|17.21|17.01|1
1651952870000|2022-05-07 19:47:50|17.2|17|17.2|17|17.2|17|17.2|17|1
1651952890000|2022-05-07 19:48:10|17.21|17.01|17.21|17.01|17.21|17.01|17.2|17|3
1651952950000|2022-05-07 19:49:10|17.2|17|17.2|17|17.21|17.01|17.2|17|5
1651952960000|2022-05-07 19:49:20|17.21|17.01|17.2|17|17.21|17.01|17.2|17|6
1651953250000|2022-05-07 19:54:10|17.19|16.99|17.2|17|17.2|17|17.19|16.99|2
1651953260000|2022-05-07 19:54:20|17.19|16.99|17.19|16.99|17.2|17|17.19|16.99|3
1651953290000|2022-05-07 19:54:50|17.18|16.98|17.18|16.98|17.19|16.99|17.18|16.98|3
1651953320000|2022-05-07 19:55:20|17.19|16.99|17.18|16.98|17.19|16.99|17.18|16.98|2
1651953330000|2022-05-07 19:55:30|17.19|16.99|17.18|16.98|17.19|16.99|17.18|16.98|8
1651953360000|2022-05-07 19:56:00|17.17|16.97|17.18|16.98|17.18|16.98|17.17|16.97|2
1651953370000|2022-05-07 19:56:10|17.17|16.97|17.17|16.97|17.17|16.97|17.17|16.97|1
1651953440000|2022-05-07 19:57:20|17.16|16.96|17.16|16.96|17.17|16.97|17.16|16.96|3
1651953450000|2022-05-07 19:57:30|17.17|16.97|17.16|16.96|17.17|16.97|17.16|16.96|2
1651953470000|2022-05-07 19:57:50|17.17|16.97|17.17|16.97|17.17|16.97|17.17|16.97|1
1651953500000|2022-05-07 19:58:20|17.16|16.96|17.17|16.97|17.17|16.97|17.16|16.96|2
1651953530000|2022-05-07 19:58:50|17.16|16.96|17.16|16.96|17.17|16.97|17.16|16.96|3
1651953540000|2022-05-07 19:59:00|17.17|16.97|17.17|16.97|17.17|16.97|17.16|16.96|5
1651953570000|2022-05-07 19:59:30|17.18|16.98|17.18|16.98|17.18|16.98|17.18|16.98|1
1651953610000|2022-05-07 20:00:10|17.19|16.99|17.19|16.99|17.19|16.99|17.19|16.99|1
1651953620000|2022-05-07 20:00:20|17.18|16.98|17.18|16.98|17.19|16.99|17.18|16.98|3
1651953690000|2022-05-07 20:01:30|17.17|16.97|17.17|16.97|17.17|16.97|17.17|16.97|1
1651953750000|2022-05-07 20:02:30|17.16|16.96|17.16|16.96|17.16|16.96|17.16|16.96|1
1651953760000|2022-05-07 20:02:40|17.15|16.95|17.16|16.96|17.16|16.96|17.15|16.95|2
1651953780000|2022-05-07 20:03:00|17.17|16.97|17.17|16.97|17.17|16.97|17.16|16.96|5
1651953790000|2022-05-07 20:03:10|17.16|16.96|17.16|16.96|17.17|16.97|17.16|16.96|3
1651953810000|2022-05-07 20:03:30|17.15|16.95|17.15|16.95|17.15|16.95|17.15|16.95|1
1651953820000|2022-05-07 20:03:40|17.16|16.96|17.16|16.96|17.16|16.96|17.16|16.96|1
1651953830000|2022-05-07 20:03:50|17.17|16.97|17.17|16.97|17.17|16.97|17.17|16.97|1
1651953850000|2022-05-07 20:04:10|17.16|16.96|17.16|16.96|17.16|16.96|17.16|16.96|1
1651953920000|2022-05-07 20:05:20|17.17|16.97|17.16|16.96|17.17|16.97|17.16|16.96|2
1651953950000|2022-05-07 20:05:50|17.17|16.97|17.17|16.97|17.17|16.97|17.17|16.97|1
1651953970000|2022-05-07 20:06:10|17.16|16.96|17.16|16.96|17.17|16.97|17.16|16.96|5
1651953990000|2022-05-07 20:06:30|17.17|16.97|17.16|16.96|17.17|16.97|17.16|16.96|8
1651954000000|2022-05-07 20:06:40|17.17|16.97|17.17|16.97|17.17|16.97|17.17|16.97|1
1651954020000|2022-05-07 20:07:00|17.16|16.96|17.16|16.96|17.16|16.96|17.16|16.96|1
1651954040000|2022-05-07 20:07:20|17.17|16.97|17.17|16.97|17.17|16.97|17.16|16.96|3
1651954050000|2022-05-07 20:07:30|17.16|16.96|17.16|16.96|17.17|16.97|17.16|16.96|5
1651954100000|2022-05-07 20:08:20|17.17|16.97|17.17|16.97|17.17|16.97|17.17|16.97|1
1651954120000|2022-05-07 20:08:40|17.16|16.96|17.16|16.96|17.16|16.96|17.16|16.96|1
1651954190000|2022-05-07 20:09:50|17.15|16.95|17.15|16.95|17.16|16.96|17.15|16.95|3
1651954210000|2022-05-07 20:10:10|17.16|16.96|17.16|16.96|17.16|16.96|17.16|16.96|1
1651954220000|2022-05-07 20:10:20|17.15|16.95|17.15|16.95|17.15|16.95|17.15|16.95|1
1651954310000|2022-05-07 20:11:50|17.14|16.94|17.14|16.94|17.14|16.94|17.14|16.94|1
1651954320000|2022-05-07 20:12:00|17.15|16.95|17.14|16.94|17.15|16.95|17.14|16.94|2
1651954330000|2022-05-07 20:12:10|17.15|16.95|17.15|16.95|17.15|16.95|17.15|16.95|1
1651954350000|2022-05-07 20:12:30|17.14|16.94|17.14|16.94|17.15|16.95|17.14|16.94|3
1651954450000|2022-05-07 20:14:10|17.13|16.93|17.13|16.93|17.13|16.93|17.13|16.93|1
1651954470000|2022-05-07 20:14:30|17.12|16.92|17.12|16.92|17.12|16.92|17.12|16.92|1
1651954560000|2022-05-07 20:16:00|17.11|16.91|17.12|16.92|17.12|16.92|17.11|16.91|2
1651954570000|2022-05-07 20:16:10|17.11|16.91|17.12|16.92|17.12|16.92|17.11|16.91|2
1651954690000|2022-05-07 20:18:10|17.11|16.91|17.12|16.92|17.12|16.92|17.11|16.91|4
1651954800000|2022-05-07 20:20:00|17.11|16.91|17.12|16.92|17.12|16.92|17.11|16.91|8
1651954830000|2022-05-07 20:20:30|17.11|16.91|17.11|16.91|17.12|16.92|17.11|16.91|3
1651954850000|2022-05-07 20:20:50|17.12|16.92|17.11|16.91|17.12|16.92|17.11|16.91|2
1651954860000|2022-05-07 20:21:00|17.12|16.92|17.12|16.92|17.12|16.92|17.12|16.92|1
1651954870000|2022-05-07 20:21:10|17.11|16.91|17.11|16.91|17.11|16.91|17.11|16.91|1
1651954880000|2022-05-07 20:21:20|17.12|16.92|17.12|16.92|17.12|16.92|17.11|16.91|3
1651954890000|2022-05-07 20:21:30|17.11|16.91|17.11|16.91|17.11|16.91|17.11|16.91|1
1651954920000|2022-05-07 20:22:00|17.12|16.92|17.12|16.92|17.12|16.92|17.12|16.92|1
1651955030000|2022-05-07 20:23:50|17.13|16.93|17.13|16.93|17.13|16.93|17.13|16.93|1
1651955060000|2022-05-07 20:24:20|17.14|16.94|17.14|16.94|17.14|16.94|17.14|16.94|1
1651955220000|2022-05-07 20:27:00|17.13|16.93|17.13|16.93|17.13|16.93|17.13|16.93|1
1651955370000|2022-05-07 20:29:30|17.12|16.92|17.13|16.93|17.13|16.93|17.12|16.92|4
1651955460000|2022-05-07 20:31:00|17.12|16.92|17.12|16.92|17.12|16.92|17.12|16.92|1
1651955500000|2022-05-07 20:31:40|17.11|16.91|17.11|16.91|17.11|16.91|17.11|16.91|1
1651955530000|2022-05-07 20:32:10|17.1|16.9|17.09|16.89|17.1|16.9|17.09|16.89|2
1651955560000|2022-05-07 20:32:40|17.08|16.88|17.08|16.88|17.08|16.88|17.08|16.88|1
1651955570000|2022-05-07 20:32:50|17.09|16.89|17.08|16.88|17.09|16.89|17.08|16.88|4
1651955580000|2022-05-07 20:33:00|17.09|16.89|17.08|16.88|17.09|16.89|17.08|16.88|4
1651955590000|2022-05-07 20:33:10|17.09|16.89|17.09|16.89|17.09|16.89|17.09|16.89|1
1651955610000|2022-05-07 20:33:30|17.08|16.88|17.08|16.88|17.09|16.89|17.08|16.88|3
1651955620000|2022-05-07 20:33:40|17.07|16.87|17.07|16.87|17.08|16.88|17.07|16.87|3
1651955630000|2022-05-07 20:33:50|17.06|16.86|17.06|16.86|17.06|16.86|17.06|16.86|1
1651955640000|2022-05-07 20:34:00|17.07|16.87|17.07|16.87|17.07|16.87|17.07|16.87|1
1651955650000|2022-05-07 20:34:10|17.06|16.86|17.06|16.86|17.07|16.87|17.06|16.86|5
1651955680000|2022-05-07 20:34:40|17.05|16.85|17.06|16.86|17.06|16.86|17.05|16.85|2
1651955710000|2022-05-07 20:35:10|17.07|16.87|17.07|16.87|17.07|16.87|17.07|16.87|1
1651955730000|2022-05-07 20:35:30|17.08|16.88|17.09|16.89|17.09|16.89|17.07|16.87|4
1651955740000|2022-05-07 20:35:40|17.08|16.88|17.08|16.88|17.09|16.89|17.08|16.88|3
1651955750000|2022-05-07 20:35:50|17.09|16.89|17.09|16.89|17.09|16.89|17.08|16.88|5
1651955760000|2022-05-07 20:36:00|17.08|16.88|17.08|16.88|17.09|16.89|17.08|16.88|7
1651955810000|2022-05-07 20:36:50|17.09|16.89|17.09|16.89|17.09|16.89|17.09|16.89|1
1651955820000|2022-05-07 20:37:00|17.08|16.88|17.08|16.88|17.08|16.88|17.08|16.88|1
1651955830000|2022-05-07 20:37:10|17.09|16.89|17.08|16.88|17.09|16.89|17.08|16.88|4
1651955840000|2022-05-07 20:37:20|17.09|16.89|17.08|16.88|17.09|16.89|17.08|16.88|2
1651955850000|2022-05-07 20:37:30|17.09|16.89|17.08|16.88|17.09|16.89|17.08|16.88|2
1651955860000|2022-05-07 20:37:40|17.09|16.89|17.08|16.88|17.09|16.89|17.08|16.88|4
1651955870000|2022-05-07 20:37:50|17.09|16.89|17.09|16.89|17.09|16.89|17.09|16.89|1
1651955890000|2022-05-07 20:38:10|17.08|16.88|17.09|16.89|17.09|16.89|17.08|16.88|2
1651955900000|2022-05-07 20:38:20|17.08|16.88|17.09|16.89|17.09|16.89|17.08|16.88|4
1651956090000|2022-05-07 20:41:30|17.1|16.9|17.1|16.9|17.1|16.9|17.1|16.9|1
1651956120000|2022-05-07 20:42:00|17.09|16.89|17.09|16.89|17.09|16.89|17.09|16.89|1
1651956130000|2022-05-07 20:42:10|17.1|16.9|17.1|16.9|17.1|16.9|17.1|16.9|1
1651956220000|2022-05-07 20:43:40|17.09|16.89|17.09|16.89|17.09|16.89|17.09|16.89|1
1651956230000|2022-05-07 20:43:50|17.1|16.9|17.09|16.89|17.1|16.9|17.09|16.89|4
1651956240000|2022-05-07 20:44:00|17.1|16.9|17.09|16.89|17.1|16.9|17.09|16.89|2
1651956250000|2022-05-07 20:44:10|17.1|16.9|17.1|16.9|17.1|16.9|17.1|16.9|1
1651956340000|2022-05-07 20:45:40|17.09|16.89|17.09|16.89|17.09|16.89|17.09|16.89|1
1651956410000|2022-05-07 20:46:50|17.08|16.88|17.08|16.88|17.08|16.88|17.08|16.88|1
1651956580000|2022-05-07 20:49:40|17.09|16.89|17.09|16.89|17.09|16.89|17.09|16.89|1
1651956590000|2022-05-07 20:49:50|17.1|16.9|17.1|16.9|17.1|16.9|17.1|16.9|1
1651956600000|2022-05-07 20:50:00|17.11|16.91|17.11|16.91|17.11|16.91|17.11|16.91|1
1651956610000|2022-05-07 20:50:10|17.12|16.92|17.12|16.92|17.12|16.92|17.12|16.92|1
1651956620000|2022-05-07 20:50:20|17.13|16.93|17.13|16.93|17.13|16.93|17.12|16.92|3
1651956630000|2022-05-07 20:50:30|17.12|16.92|17.13|16.93|17.13|16.93|17.12|16.92|2
1651956640000|2022-05-07 20:50:40|17.14|16.94|17.14|16.94|17.14|16.94|17.14|16.94|1
1651956660000|2022-05-07 20:51:00|17.15|16.95|17.16|16.96|17.16|16.96|17.14|16.94|6
1651956670000|2022-05-07 20:51:10|17.15|16.95|17.15|16.95|17.15|16.95|17.15|16.95|1
1651956680000|2022-05-07 20:51:20|17.16|16.96|17.16|16.96|17.16|16.96|17.16|16.96|1
1651956690000|2022-05-07 20:51:30|17.17|16.97|17.17|16.97|17.17|16.97|17.17|16.97|1
1651956700000|2022-05-07 20:51:40|17.16|16.96|17.16|16.96|17.16|16.96|17.16|16.96|1
1651956710000|2022-05-07 20:51:50|17.17|16.97|17.17|16.97|17.17|16.97|17.17|16.97|1
1651956720000|2022-05-07 20:52:00|17.16|16.96|17.16|16.96|17.16|16.96|17.16|16.96|1
1651956740000|2022-05-07 20:52:20|17.17|16.97|17.17|16.97|17.17|16.97|17.17|16.97|1
1651956750000|2022-05-07 20:52:30|17.16|16.96|17.16|16.96|17.17|16.97|17.16|16.96|3
1651956800000|2022-05-07 20:53:20|17.17|16.97|17.17|16.97|17.17|16.97|17.17|16.97|1
1651956860000|2022-05-07 20:54:20|17.18|16.98|17.17|16.97|17.18|16.98|17.17|16.97|2
1651956870000|2022-05-07 20:54:30|17.18|16.98|17.18|16.98|17.18|16.98|17.18|16.98|1
1651956880000|2022-05-07 20:54:40|17.17|16.97|17.17|16.97|17.17|16.97|17.17|16.97|1
1651956910000|2022-05-07 20:55:10|17.18|16.98|17.18|16.98|17.18|16.98|17.18|16.98|1
1651956920000|2022-05-07 20:55:20|17.17|16.97|17.17|16.97|17.17|16.97|17.17|16.97|1
1651956930000|2022-05-07 20:55:30|17.18|16.98|17.18|16.98|17.18|16.98|17.17|16.97|3
1651956940000|2022-05-07 20:55:40|17.17|16.97|17.17|16.97|17.18|16.98|17.17|16.97|5
1651956950000|2022-05-07 20:55:50|17.16|16.96|17.17|16.97|17.17|16.97|17.16|16.96|2
1651956960000|2022-05-07 20:56:00|17.16|16.96|17.16|16.96|17.16|16.96|17.16|16.96|1
1651956990000|2022-05-07 20:56:30|17.17|16.97|17.17|16.97|17.17|16.97|17.17|16.97|1
1651957000000|2022-05-07 20:56:40|17.18|16.98|17.18|16.98|17.18|16.98|17.18|16.98|1
1651957020000|2022-05-07 20:57:00|17.17|16.97|17.18|16.98|17.18|16.98|17.17|16.97|4
1651957060000|2022-05-07 20:57:40|17.17|16.97|17.18|16.98|17.18|16.98|17.17|16.97|2
1651957070000|2022-05-07 20:57:50|17.17|16.97|17.18|16.98|17.18|16.98|17.17|16.97|2
1651957090000|2022-05-07 20:58:10|17.17|16.97|17.17|16.97|17.17|16.97|17.17|16.97|1
1651957100000|2022-05-07 20:58:20|17.18|16.98|17.18|16.98|17.18|16.98|17.17|16.97|3
1651957110000|2022-05-07 20:58:30|17.17|16.97|17.17|16.97|17.17|16.97|17.17|16.97|1
1651957120000|2022-05-07 20:58:40|17.16|16.96|17.16|16.96|17.17|16.97|17.16|16.96|3
1651957140000|2022-05-07 20:59:00|17.15|16.95|17.15|16.95|17.15|16.95|17.15|16.95|1
1651957180000|2022-05-07 20:59:40|17.16|16.96|17.16|16.96|17.16|16.96|17.16|16.96|1
1651957190000|2022-05-07 20:59:50|17.15|16.95|17.15|16.95|17.16|16.96|17.15|16.95|13
1651957200000|2022-05-07 21:00:00|17.16|16.96|17.15|16.95|17.16|16.96|17.15|16.95|4
1651957210000|2022-05-07 21:00:10|17.16|16.96|17.15|16.95|17.16|16.96|17.15|16.95|2
1651957290000|2022-05-07 21:01:30|17.16|16.96|17.15|16.95|17.16|16.96|17.15|16.95|4
1651957300000|2022-05-07 21:01:40|17.16|16.96|17.15|16.95|17.16|16.96|17.15|16.95|2
1651957320000|2022-05-07 21:02:00|17.16|16.96|17.16|16.96|17.17|16.97|17.16|16.96|3
1651957330000|2022-05-07 21:02:10|17.17|16.97|17.18|16.98|17.18|16.98|17.17|16.97|2
1651957350000|2022-05-07 21:02:30|17.17|16.97|17.17|16.97|17.17|16.97|17.17|16.97|1
1651957400000|2022-05-07 21:03:20|17.18|16.98|17.18|16.98|17.18|16.98|17.18|16.98|1
1651957410000|2022-05-07 21:03:30|17.17|16.97|17.18|16.98|17.18|16.98|17.17|16.97|4
1651957420000|2022-05-07 21:03:40|17.17|16.97|17.18|16.98|17.18|16.98|17.17|16.97|2
1651957440000|2022-05-07 21:04:00|17.17|16.97|17.18|16.98|17.18|16.98|17.17|16.97|2
1651957450000|2022-05-07 21:04:10|17.17|16.97|17.18|16.98|17.18|16.98|17.17|16.97|2
1651957470000|2022-05-07 21:04:30|17.17|16.97|17.17|16.97|17.18|16.98|17.17|16.97|3
1651957480000|2022-05-07 21:04:40|17.18|16.98|17.18|16.98|17.18|16.98|17.18|16.98|1
1651957490000|2022-05-07 21:04:50|17.17|16.97|17.17|16.97|17.17|16.97|17.17|16.97|1
1651957500000|2022-05-07 21:05:00|17.18|16.98|17.17|16.97|17.18|16.98|17.17|16.97|2
1651957730000|2022-05-07 21:08:50|17.16|16.96|17.16|16.96|17.17|16.97|17.16|16.96|5
1651957770000|2022-05-07 21:09:30|17.17|16.97|17.17|16.97|17.17|16.97|17.17|16.97|1
1651957820000|2022-05-07 21:10:20|17.16|16.96|17.16|16.96|17.16|16.96|17.16|16.96|1
1651957850000|2022-05-07 21:10:50|17.15|16.95|17.15|16.95|17.16|16.96|17.15|16.95|3
1651957900000|2022-05-07 21:11:40|17.14|16.94|17.14|16.94|17.15|16.95|17.14|16.94|3
1651957920000|2022-05-07 21:12:00|17.13|16.93|17.13|16.93|17.13|16.93|17.13|16.93|1
1651957940000|2022-05-07 21:12:20|17.12|16.92|17.11|16.91|17.13|16.93|17.1|16.9|8
1651957950000|2022-05-07 21:12:30|17.1|16.9|17.08|16.88|17.1|16.9|17.07|16.87|5
1651957960000|2022-05-07 21:12:40|17.09|16.89|17.08|16.88|17.09|16.89|17.08|16.88|2
1651957980000|2022-05-07 21:13:00|17.07|16.87|17.06|16.86|17.07|16.87|17.06|16.86|2
1651957990000|2022-05-07 21:13:10|17.05|16.85|17.04|16.84|17.05|16.85|17.03|16.83|4
1651958000000|2022-05-07 21:13:20|17.03|16.83|17.04|16.84|17.04|16.84|17.03|16.83|4
1651958010000|2022-05-07 21:13:30|17.05|16.85|17.04|16.84|17.05|16.85|17.04|16.84|4
1651958020000|2022-05-07 21:13:40|17.03|16.83|17.01|16.81|17.03|16.83|17.01|16.81|3
1651958030000|2022-05-07 21:13:50|17|16.8|17.03|16.83|17.04|16.84|17|16.8|10
1651958040000|2022-05-07 21:14:00|17.04|16.84|17.03|16.83|17.04|16.84|17.02|16.82|6
1651958050000|2022-05-07 21:14:10|17.02|16.82|17.04|16.84|17.04|16.84|17.02|16.82|13
1651958060000|2022-05-07 21:14:20|17.03|16.83|17.04|16.84|17.04|16.84|17.03|16.83|6
1651958070000|2022-05-07 21:14:30|17.05|16.85|17.05|16.85|17.05|16.85|17.05|16.85|1
1651958080000|2022-05-07 21:14:40|17.04|16.84|17.04|16.84|17.04|16.84|17.04|16.84|1
1651958090000|2022-05-07 21:14:50|17.05|16.85|17.05|16.85|17.06|16.86|17.04|16.84|7
1651958100000|2022-05-07 21:15:00|17.06|16.86|17.06|16.86|17.06|16.86|17.06|16.86|1
1651958120000|2022-05-07 21:15:20|17.05|16.85|17.07|16.87|17.07|16.87|17.05|16.85|7
1651958150000|2022-05-07 21:15:50|17.06|16.86|17.06|16.86|17.06|16.86|17.06|16.86|1
1651958160000|2022-05-07 21:16:00|17.05|16.85|17.05|16.85|17.05|16.85|17.05|16.85|1
1651958170000|2022-05-07 21:16:10|17.06|16.86|17.05|16.85|17.06|16.86|17.05|16.85|2
1651958180000|2022-05-07 21:16:20|17.06|16.86|17.05|16.85|17.06|16.86|17.05|16.85|6
1651958190000|2022-05-07 21:16:30|17.04|16.84|17.05|16.85|17.05|16.85|17.04|16.84|6
1651958210000|2022-05-07 21:16:50|17.04|16.84|17.04|16.84|17.04|16.84|17.04|16.84|1
1651958220000|2022-05-07 21:17:00|17.05|16.85|17.05|16.85|17.05|16.85|17.05|16.85|1
1651958230000|2022-05-07 21:17:10|17.06|16.86|17.07|16.87|17.07|16.87|17.05|16.85|4
1651958240000|2022-05-07 21:17:20|17.08|16.88|17.08|16.88|17.08|16.88|17.08|16.88|1
1651958280000|2022-05-07 21:18:00|17.09|16.89|17.1|16.9|17.1|16.9|17.09|16.89|2
1651958300000|2022-05-07 21:18:20|17.11|16.91|17.11|16.91|17.11|16.91|17.11|16.91|1
1651958340000|2022-05-07 21:19:00|17.12|16.92|17.12|16.92|17.12|16.92|17.12|16.92|1
1651958350000|2022-05-07 21:19:10|17.11|16.91|17.11|16.91|17.12|16.92|17.11|16.91|3
1651958360000|2022-05-07 21:19:20|17.12|16.92|17.11|16.91|17.12|16.92|17.11|16.91|4
1651958370000|2022-05-07 21:19:30|17.12|16.92|17.12|16.92|17.12|16.92|17.12|16.92|1
1651958480000|2022-05-07 21:21:20|17.11|16.91|17.11|16.91|17.12|16.92|17.11|16.91|11
1651958490000|2022-05-07 21:21:30|17.12|16.92|17.12|16.92|17.12|16.92|17.11|16.91|9
1651958540000|2022-05-07 21:22:20|17.11|16.91|17.12|16.92|17.12|16.92|17.11|16.91|10
1651958550000|2022-05-07 21:22:30|17.11|16.91|17.11|16.91|17.12|16.92|17.11|16.91|7
1651958560000|2022-05-07 21:22:40|17.1|16.9|17.09|16.89|17.11|16.91|17.09|16.89|8
1651958570000|2022-05-07 21:22:50|17.08|16.88|17.06|16.86|17.08|16.88|17.06|16.86|3
1651958580000|2022-05-07 21:23:00|17.07|16.87|17.06|16.86|17.08|16.88|17.06|16.86|10
1651958590000|2022-05-07 21:23:10|17.07|16.87|17.07|16.87|17.07|16.87|17.06|16.86|3
1651958600000|2022-05-07 21:23:20|17.06|16.86|17.06|16.86|17.06|16.86|17.06|16.86|1
1651958690000|2022-05-07 21:24:50|17.05|16.85|17.05|16.85|17.05|16.85|17.05|16.85|1
1651958700000|2022-05-07 21:25:00|17.06|16.86|17.06|16.86|17.06|16.86|17.05|16.85|5
1651958760000|2022-05-07 21:26:00|17.07|16.87|17.06|16.86|17.07|16.87|17.06|16.86|2
1651958780000|2022-05-07 21:26:20|17.07|16.87|17.07|16.87|17.07|16.87|17.07|16.87|1
1651958790000|2022-05-07 21:26:30|17.06|16.86|17.06|16.86|17.06|16.86|17.06|16.86|1
1651958800000|2022-05-07 21:26:40|17.07|16.87|17.07|16.87|17.07|16.87|17.06|16.86|7
1651958810000|2022-05-07 21:26:50|17.06|16.86|17.06|16.86|17.07|16.87|17.06|16.86|3
1651958830000|2022-05-07 21:27:10|17.07|16.87|17.07|16.87|17.07|16.87|17.06|16.86|3
1651958840000|2022-05-07 21:27:20|17.06|16.86|17.06|16.86|17.06|16.86|17.06|16.86|1
1651958870000|2022-05-07 21:27:50|17.05|16.85|17.06|16.86|17.06|16.86|17.05|16.85|2
1651958880000|2022-05-07 21:28:00|17.05|16.85|17.06|16.86|17.06|16.86|17.05|16.85|2
1651958890000|2022-05-07 21:28:10|17.05|16.85|17.05|16.85|17.06|16.86|17.05|16.85|3
1651958900000|2022-05-07 21:28:20|17.06|16.86|17.05|16.85|17.06|16.86|17.05|16.85|2
1651958950000|2022-05-07 21:29:10|17.04|16.84|17.04|16.84|17.04|16.84|17.04|16.84|1
1651958970000|2022-05-07 21:29:30|17.03|16.83|17.03|16.83|17.04|16.84|17.03|16.83|5
1651959080000|2022-05-07 21:31:20|17.02|16.82|17.03|16.83|17.03|16.83|17.02|16.82|2
1651959090000|2022-05-07 21:31:30|17.02|16.82|17.03|16.83|17.03|16.83|17.02|16.82|4
1651959100000|2022-05-07 21:31:40|17.02|16.82|17.03|16.83|17.03|16.83|17.02|16.82|4
1651959110000|2022-05-07 21:31:50|17.02|16.82|17.03|16.83|17.03|16.83|17.02|16.82|2
1651959130000|2022-05-07 21:32:10|17.04|16.84|17.03|16.83|17.04|16.84|17.03|16.83|2
1651959140000|2022-05-07 21:32:20|17.04|16.84|17.05|16.85|17.05|16.85|17.03|16.83|12
1651959160000|2022-05-07 21:32:40|17.04|16.84|17.04|16.84|17.04|16.84|17.04|16.84|1
1651959170000|2022-05-07 21:32:50|17.05|16.85|17.05|16.85|17.05|16.85|17.04|16.84|3
1651959180000|2022-05-07 21:33:00|17.04|16.84|17.04|16.84|17.04|16.84|17.04|16.84|1
1651959190000|2022-05-07 21:33:10|17.05|16.85|17.05|16.85|17.05|16.85|17.04|16.84|3
1651959360000|2022-05-07 21:36:00|17.04|16.84|17.05|16.85|17.05|16.85|17.04|16.84|2
1651959370000|2022-05-07 21:36:10|17.04|16.84|17.04|16.84|17.05|16.85|17.04|16.84|3
1651959380000|2022-05-07 21:36:20|17.05|16.85|17.04|16.84|17.05|16.85|17.04|16.84|2
1651959400000|2022-05-07 21:36:40|17.05|16.85|17.05|16.85|17.05|16.85|17.05|16.85|1
1651959420000|2022-05-07 21:37:00|17.04|16.84|17.04|16.84|17.05|16.85|17.04|16.84|5
1651959430000|2022-05-07 21:37:10|17.05|16.85|17.04|16.84|17.05|16.85|17.04|16.84|6
1651959440000|2022-05-07 21:37:20|17.05|16.85|17.05|16.85|17.05|16.85|17.05|16.85|1
1651959460000|2022-05-07 21:37:40|17.04|16.84|17.04|16.84|17.04|16.84|17.04|16.84|1
1651959470000|2022-05-07 21:37:50|17.05|16.85|17.04|16.84|17.05|16.85|17.04|16.84|2
1651959480000|2022-05-07 21:38:00|17.05|16.85|17.05|16.85|17.05|16.85|17.05|16.85|1
1651959490000|2022-05-07 21:38:10|17.04|16.84|17.04|16.84|17.04|16.84|17.04|16.84|1
1651959550000|2022-05-07 21:39:10|17.05|16.85|17.05|16.85|17.05|16.85|17.04|16.84|7
1651959560000|2022-05-07 21:39:20|17.04|16.84|17.05|16.85|17.05|16.85|17.04|16.84|6
1651959570000|2022-05-07 21:39:30|17.04|16.84|17.05|16.85|17.05|16.85|17.04|16.84|6
1651959590000|2022-05-07 21:39:50|17.06|16.86|17.06|16.86|17.06|16.86|17.05|16.85|3
1651959600000|2022-05-07 21:40:00|17.05|16.85|17.06|16.86|17.06|16.86|17.05|16.85|4
1651959650000|2022-05-07 21:40:50|17.05|16.85|17.06|16.86|17.06|16.86|17.05|16.85|2
1651959660000|2022-05-07 21:41:00|17.05|16.85|17.06|16.86|17.06|16.86|17.05|16.85|8
1651959670000|2022-05-07 21:41:10|17.05|16.85|17.06|16.86|17.06|16.86|17.05|16.85|6
1651959710000|2022-05-07 21:41:50|17.07|16.87|17.06|16.86|17.07|16.87|17.06|16.86|8
1651959780000|2022-05-07 21:43:00|17.05|16.85|17.06|16.86|17.06|16.86|17.05|16.85|4
1651959790000|2022-05-07 21:43:10|17.05|16.85|17.05|16.85|17.06|16.86|17.05|16.85|5
1651959800000|2022-05-07 21:43:20|17.06|16.86|17.05|16.85|17.06|16.86|17.05|16.85|2
1651959840000|2022-05-07 21:44:00|17.06|16.86|17.05|16.85|17.06|16.86|17.05|16.85|4
1651959850000|2022-05-07 21:44:10|17.06|16.86|17.05|16.85|17.06|16.86|17.05|16.85|4
1651959860000|2022-05-07 21:44:20|17.04|16.84|17.04|16.84|17.04|16.84|17.04|16.84|1
1651959870000|2022-05-07 21:44:30|17.05|16.85|17.04|16.84|17.05|16.85|17.04|16.84|4
1651959880000|2022-05-07 21:44:40|17.05|16.85|17.04|16.84|17.05|16.85|17.04|16.84|6
1651959890000|2022-05-07 21:44:50|17.05|16.85|17.05|16.85|17.05|16.85|17.04|16.84|5
1651959900000|2022-05-07 21:45:00|17.04|16.84|17.04|16.84|17.05|16.85|17.04|16.84|3
1651959910000|2022-05-07 21:45:10|17.05|16.85|17.04|16.84|17.05|16.85|17.04|16.84|2
1651959920000|2022-05-07 21:45:20|17.05|16.85|17.05|16.85|17.05|16.85|17.05|16.85|1
1651959930000|2022-05-07 21:45:30|17.04|16.84|17.05|16.85|17.05|16.85|17.04|16.84|2
1651960000000|2022-05-07 21:46:40|17.04|16.84|17.04|16.84|17.04|16.84|17.04|16.84|1
1651960010000|2022-05-07 21:46:50|17.03|16.83|17.04|16.84|17.04|16.84|17.03|16.83|2
1651960030000|2022-05-07 21:47:10|17.03|16.83|17.03|16.83|17.04|16.84|17.03|16.83|5
1651960040000|2022-05-07 21:47:20|17.04|16.84|17.03|16.83|17.04|16.84|17.03|16.83|4
1651960050000|2022-05-07 21:47:30|17.02|16.82|17.02|16.82|17.03|16.83|17.02|16.82|3
1651960070000|2022-05-07 21:47:50|17.01|16.81|17.01|16.81|17.01|16.81|17.01|16.81|1
1651960090000|2022-05-07 21:48:10|17|16.8|17|16.8|17|16.8|17|16.8|1
1651960110000|2022-05-07 21:48:30|16.99|16.79|16.99|16.79|16.99|16.79|16.99|16.79|1
1651960120000|2022-05-07 21:48:40|16.98|16.78|16.97|16.77|16.98|16.78|16.96|16.76|4
1651960130000|2022-05-07 21:48:50|16.96|16.76|16.93|16.73|16.96|16.76|16.93|16.73|4
1651960140000|2022-05-07 21:49:00|16.92|16.72|16.92|16.72|16.92|16.72|16.92|16.72|1
1651960150000|2022-05-07 21:49:10|16.93|16.73|16.93|16.73|16.93|16.73|16.92|16.72|7
1651960160000|2022-05-07 21:49:20|16.94|16.74|16.94|16.74|16.94|16.74|16.93|16.73|5
1651960170000|2022-05-07 21:49:30|16.93|16.73|16.92|16.72|16.93|16.73|16.92|16.72|2
1651960190000|2022-05-07 21:49:50|16.91|16.71|16.91|16.71|16.91|16.71|16.91|16.71|1
1651960200000|2022-05-07 21:50:00|16.9|16.7|16.91|16.71|16.91|16.71|16.9|16.7|6
1651960210000|2022-05-07 21:50:10|16.92|16.72|16.91|16.71|16.92|16.72|16.91|16.71|2
1651960260000|2022-05-07 21:51:00|16.9|16.7|16.9|16.7|16.9|16.7|16.9|16.7|1
1651960300000|2022-05-07 21:51:40|16.89|16.69|16.89|16.69|16.89|16.69|16.89|16.69|1
1651960310000|2022-05-07 21:51:50|16.88|16.68|16.88|16.68|16.89|16.69|16.88|16.68|3
1651960330000|2022-05-07 21:52:10|16.87|16.67|16.86|16.66|16.87|16.67|16.86|16.66|2
1651960340000|2022-05-07 21:52:20|16.87|16.67|16.87|16.67|16.87|16.67|16.86|16.66|5
1651960350000|2022-05-07 21:52:30|16.86|16.66|16.86|16.66|16.87|16.67|16.86|16.66|3
1651960370000|2022-05-07 21:52:50|16.85|16.65|16.85|16.65|16.85|16.65|16.85|16.65|1
1651960380000|2022-05-07 21:53:00|16.84|16.64|16.85|16.65|16.85|16.65|16.84|16.64|2
1651960390000|2022-05-07 21:53:10|16.84|16.64|16.84|16.64|16.84|16.64|16.83|16.63|3
1651960400000|2022-05-07 21:53:20|16.83|16.63|16.83|16.63|16.83|16.63|16.83|16.63|1
1651960430000|2022-05-07 21:53:50|16.84|16.64|16.84|16.64|16.84|16.64|16.84|16.64|1
1651960440000|2022-05-07 21:54:00|16.83|16.63|16.83|16.63|16.84|16.64|16.83|16.63|3
1651960600000|2022-05-07 21:56:40|16.82|16.62|16.82|16.62|16.83|16.63|16.82|16.62|3
1651960610000|2022-05-07 21:56:50|16.83|16.63|16.83|16.63|16.83|16.63|16.82|16.62|3
1651960660000|2022-05-07 21:57:40|16.82|16.62|16.83|16.63|16.83|16.63|16.82|16.62|6
1651960690000|2022-05-07 21:58:10|16.82|16.62|16.83|16.63|16.83|16.63|16.82|16.62|2
1651960720000|2022-05-07 21:58:40|16.82|16.62|16.82|16.62|16.83|16.63|16.82|16.62|3
1651960750000|2022-05-07 21:59:10|16.81|16.61|16.82|16.62|16.82|16.62|16.81|16.61|4
1651960760000|2022-05-07 21:59:20|16.81|16.61|16.82|16.62|16.82|16.62|16.81|16.61|4
1651960770000|2022-05-07 21:59:30|16.81|16.61|16.8|16.6|16.81|16.61|16.8|16.6|2
1651960780000|2022-05-07 21:59:40|16.79|16.59|16.78|16.58|16.79|16.59|16.78|16.58|2
1651960790000|2022-05-07 21:59:50|16.77|16.57|16.75|16.55|16.77|16.57|16.75|16.55|3
1651960800000|2022-05-07 22:00:00|16.76|16.56|16.77|16.57|16.77|16.57|16.75|16.55|4
1651960810000|2022-05-07 22:00:10|16.78|16.58|16.78|16.58|16.78|16.58|16.77|16.57|11
1651960820000|2022-05-07 22:00:20|16.79|16.59|16.81|16.61|16.81|16.61|16.78|16.58|9
1651960830000|2022-05-07 22:00:30|16.82|16.62|16.82|16.62|16.82|16.62|16.81|16.61|3
1651960840000|2022-05-07 22:00:40|16.83|16.63|16.84|16.64|16.84|16.64|16.82|16.62|8
1651960850000|2022-05-07 22:00:50|16.85|16.65|16.84|16.64|16.85|16.65|16.84|16.64|2
1651960860000|2022-05-07 22:01:00|16.83|16.63|16.84|16.64|16.84|16.64|16.83|16.63|2
1651960870000|2022-05-07 22:01:10|16.83|16.63|16.83|16.63|16.84|16.64|16.83|16.63|3
1651960880000|2022-05-07 22:01:20|16.82|16.62|16.82|16.62|16.82|16.62|16.82|16.62|1
1651960900000|2022-05-07 22:01:40|16.83|16.63|16.82|16.62|16.83|16.63|16.82|16.62|2
1651960930000|2022-05-07 22:02:10|16.81|16.61|16.81|16.61|16.81|16.61|16.81|16.61|1
1651960940000|2022-05-07 22:02:20|16.8|16.6|16.81|16.61|16.81|16.61|16.8|16.6|4
1651960950000|2022-05-07 22:02:30|16.82|16.62|16.81|16.61|16.82|16.62|16.81|16.61|6
1651960960000|2022-05-07 22:02:40|16.82|16.62|16.82|16.62|16.82|16.62|16.81|16.61|9
1651960980000|2022-05-07 22:03:00|16.83|16.63|16.83|16.63|16.83|16.63|16.83|16.63|1
1651960990000|2022-05-07 22:03:10|16.84|16.64|16.85|16.65|16.85|16.65|16.84|16.64|2
1651961000000|2022-05-07 22:03:20|16.84|16.64|16.87|16.67|16.87|16.67|16.84|16.64|8
1651961010000|2022-05-07 22:03:30|16.86|16.66|16.87|16.67|16.87|16.67|16.86|16.66|2
1651961020000|2022-05-07 22:03:40|16.88|16.68|16.87|16.67|16.88|16.68|16.87|16.67|6
1651961040000|2022-05-07 22:04:00|16.88|16.68|16.88|16.68|16.88|16.68|16.88|16.68|1
1651961050000|2022-05-07 22:04:10|16.89|16.69|16.89|16.69|16.89|16.69|16.89|16.69|1
1651961060000|2022-05-07 22:04:20|16.88|16.68|16.89|16.69|16.89|16.69|16.88|16.68|6
1651961080000|2022-05-07 22:04:40|16.88|16.68|16.88|16.68|16.88|16.68|16.88|16.68|1
1651961090000|2022-05-07 22:04:50|16.89|16.69|16.89|16.69|16.89|16.69|16.88|16.68|3
1651961100000|2022-05-07 22:05:00|16.9|16.7|16.91|16.71|16.91|16.71|16.9|16.7|4
1651961120000|2022-05-07 22:05:20|16.9|16.7|16.9|16.7|16.91|16.71|16.9|16.7|3
1651961150000|2022-05-07 22:05:50|16.91|16.71|16.9|16.7|16.91|16.71|16.9|16.7|4
1651961160000|2022-05-07 22:06:00|16.89|16.69|16.89|16.69|16.9|16.7|16.89|16.69|7
1651961170000|2022-05-07 22:06:10|16.9|16.7|16.9|16.7|16.9|16.7|16.89|16.69|5
1651961180000|2022-05-07 22:06:20|16.89|16.69|16.88|16.68|16.89|16.69|16.88|16.68|2
1651961190000|2022-05-07 22:06:30|16.89|16.69|16.86|16.66|16.89|16.69|16.86|16.66|10
1651961200000|2022-05-07 22:06:40|16.85|16.65|16.85|16.65|16.85|16.65|16.85|16.65|1
1651961210000|2022-05-07 22:06:50|16.86|16.66|16.86|16.66|16.86|16.66|16.86|16.66|1
1651961220000|2022-05-07 22:07:00|16.87|16.67|16.87|16.67|16.87|16.67|16.87|16.67|1
1651961250000|2022-05-07 22:07:30|16.86|16.66|16.86|16.66|16.86|16.66|16.86|16.66|1
1651961260000|2022-05-07 22:07:40|16.87|16.67|16.87|16.67|16.87|16.67|16.86|16.66|3
1651961270000|2022-05-07 22:07:50|16.86|16.66|16.86|16.66|16.86|16.66|16.86|16.66|1
1651961330000|2022-05-07 22:08:50|16.85|16.65|16.85|16.65|16.85|16.65|16.84|16.64|5
1651961340000|2022-05-07 22:09:00|16.84|16.64|16.85|16.65|16.85|16.65|16.84|16.64|6
1651961350000|2022-05-07 22:09:10|16.86|16.66|16.85|16.65|16.86|16.66|16.85|16.65|4
1651961370000|2022-05-07 22:09:30|16.84|16.64|16.85|16.65|16.85|16.65|16.84|16.64|4
1651961380000|2022-05-07 22:09:40|16.84|16.64|16.84|16.64|16.84|16.64|16.84|16.64|1
1651961390000|2022-05-07 22:09:50|16.85|16.65|16.84|16.64|16.85|16.65|16.84|16.64|10
1651961400000|2022-05-07 22:10:00|16.83|16.63|16.83|16.63|16.83|16.63|16.83|16.63|1
1651961410000|2022-05-07 22:10:10|16.84|16.64|16.84|16.64|16.84|16.64|16.84|16.64|1
1651961440000|2022-05-07 22:10:40|16.85|16.65|16.84|16.64|16.85|16.65|16.84|16.64|2
1651961450000|2022-05-07 22:10:50|16.85|16.65|16.84|16.64|16.85|16.65|16.84|16.64|2
1651961460000|2022-05-07 22:11:00|16.85|16.65|16.85|16.65|16.85|16.65|16.85|16.65|1
1651961490000|2022-05-07 22:11:30|16.84|16.64|16.84|16.64|16.84|16.64|16.84|16.64|1
1651961540000|2022-05-07 22:12:20|16.85|16.65|16.84|16.64|16.85|16.65|16.84|16.64|4
1651961610000|2022-05-07 22:13:30|16.83|16.63|16.84|16.64|16.84|16.64|16.83|16.63|4
1651961620000|2022-05-07 22:13:40|16.83|16.63|16.84|16.64|16.84|16.64|16.83|16.63|2
1651961660000|2022-05-07 22:14:20|16.85|16.65|16.85|16.65|16.85|16.65|16.85|16.65|1
1651961700000|2022-05-07 22:15:00|16.86|16.66|16.87|16.67|16.87|16.67|16.86|16.66|2
1651961710000|2022-05-07 22:15:10|16.88|16.68|16.88|16.68|16.88|16.68|16.88|16.68|1
1651961720000|2022-05-07 22:15:20|16.87|16.67|16.87|16.67|16.87|16.67|16.87|16.67|1
1651961730000|2022-05-07 22:15:30|16.88|16.68|16.88|16.68|16.88|16.68|16.87|16.67|3
1651961740000|2022-05-07 22:15:40|16.87|16.67|16.87|16.67|16.88|16.68|16.87|16.67|3
1651961750000|2022-05-07 22:15:50|16.88|16.68|16.88|16.68|16.88|16.68|16.88|16.68|1
1651961760000|2022-05-07 22:16:00|16.87|16.67|16.87|16.67|16.87|16.67|16.87|16.67|1
1651961770000|2022-05-07 22:16:10|16.88|16.68|16.87|16.67|16.88|16.68|16.87|16.67|6
1651961780000|2022-05-07 22:16:20|16.86|16.66|16.86|16.66|16.86|16.66|16.86|16.66|1
1651961790000|2022-05-07 22:16:30|16.87|16.67|16.86|16.66|16.87|16.67|16.86|16.66|2
1651961870000|2022-05-07 22:17:50|16.85|16.65|16.86|16.66|16.86|16.66|16.85|16.65|4
1651961880000|2022-05-07 22:18:00|16.85|16.65|16.86|16.66|16.86|16.66|16.85|16.65|2
1651961890000|2022-05-07 22:18:10|16.85|16.65|16.86|16.66|16.86|16.66|16.85|16.65|6
1651961960000|2022-05-07 22:19:20|16.85|16.65|16.85|16.65|16.85|16.65|16.85|16.65|1
1651961970000|2022-05-07 22:19:30|16.84|16.64|16.84|16.64|16.84|16.64|16.83|16.63|3
1651962000000|2022-05-07 22:20:00|16.85|16.65|16.84|16.64|16.85|16.65|16.84|16.64|2
1651962030000|2022-05-07 22:20:30|16.83|16.63|16.83|16.63|16.84|16.64|16.83|16.63|3
1651962050000|2022-05-07 22:20:50|16.82|16.62|16.83|16.63|16.83|16.63|16.82|16.62|4
1651962090000|2022-05-07 22:21:30|16.82|16.62|16.82|16.62|16.82|16.62|16.82|16.62|1
1651962100000|2022-05-07 22:21:40|16.83|16.63|16.83|16.63|16.83|16.63|16.82|16.62|3
1651962110000|2022-05-07 22:21:50|16.82|16.62|16.82|16.62|16.82|16.62|16.82|16.62|1
1651962120000|2022-05-07 22:22:00|16.83|16.63|16.83|16.63|16.83|16.63|16.83|16.63|1
1651962180000|2022-05-07 22:23:00|16.82|16.62|16.82|16.62|16.83|16.63|16.82|16.62|3
1651962200000|2022-05-07 22:23:20|16.83|16.63|16.82|16.62|16.83|16.63|16.82|16.62|4
1651962210000|2022-05-07 22:23:30|16.83|16.63|16.82|16.62|16.83|16.63|16.82|16.62|2
1651962220000|2022-05-07 22:23:40|16.83|16.63|16.82|16.62|16.83|16.63|16.82|16.62|4
1651962260000|2022-05-07 22:24:20|16.81|16.61|16.81|16.61|16.81|16.61|16.81|16.61|1
1651962270000|2022-05-07 22:24:30|16.8|16.6|16.79|16.59|16.81|16.61|16.79|16.59|8
1651962280000|2022-05-07 22:24:40|16.8|16.6|16.8|16.6|16.8|16.6|16.8|16.6|1
1651962290000|2022-05-07 22:24:50|16.81|16.61|16.81|16.61|16.81|16.61|16.8|16.6|3
1651962300000|2022-05-07 22:25:00|16.8|16.6|16.82|16.62|16.82|16.62|16.8|16.6|7
1651962320000|2022-05-07 22:25:20|16.83|16.63|16.83|16.63|16.83|16.63|16.82|16.62|5
1651962330000|2022-05-07 22:25:30|16.82|16.62|16.82|16.62|16.82|16.62|16.82|16.62|1
1651962340000|2022-05-07 22:25:40|16.83|16.63|16.83|16.63|16.83|16.63|16.83|16.63|1
1651962350000|2022-05-07 22:25:50|16.84|16.64|16.85|16.65|16.85|16.65|16.84|16.64|2
1651962370000|2022-05-07 22:26:10|16.84|16.64|16.85|16.65|16.85|16.65|16.84|16.64|4
1651962410000|2022-05-07 22:26:50|16.84|16.64|16.85|16.65|16.85|16.65|16.84|16.64|4
1651962420000|2022-05-07 22:27:00|16.86|16.66|16.85|16.65|16.86|16.66|16.85|16.65|2
1651962430000|2022-05-07 22:27:10|16.86|16.66|16.86|16.66|16.86|16.66|16.85|16.65|7
1651962450000|2022-05-07 22:27:30|16.87|16.67|16.87|16.67|16.87|16.67|16.86|16.66|3
1651962460000|2022-05-07 22:27:40|16.88|16.68|16.88|16.68|16.88|16.68|16.88|16.68|1
1651962470000|2022-05-07 22:27:50|16.89|16.69|16.89|16.69|16.89|16.69|16.89|16.69|1
1651962480000|2022-05-07 22:28:00|16.88|16.68|16.89|16.69|16.89|16.69|16.88|16.68|8
1651962490000|2022-05-07 22:28:10|16.88|16.68|16.88|16.68|16.89|16.69|16.88|16.68|5
1651962500000|2022-05-07 22:28:20|16.87|16.67|16.87|16.67|16.87|16.67|16.87|16.67|1
1651962520000|2022-05-07 22:28:40|16.88|16.68|16.88|16.68|16.88|16.68|16.87|16.67|5
1651962530000|2022-05-07 22:28:50|16.87|16.67|16.88|16.68|16.88|16.68|16.87|16.67|6
1651962540000|2022-05-07 22:29:00|16.87|16.67|16.86|16.66|16.87|16.67|16.86|16.66|2
1651962560000|2022-05-07 22:29:20|16.85|16.65|16.85|16.65|16.85|16.65|16.85|16.65|1
1651962570000|2022-05-07 22:29:30|16.86|16.66|16.85|16.65|16.86|16.66|16.85|16.65|2
1651962580000|2022-05-07 22:29:40|16.86|16.66|16.86|16.66|16.86|16.66|16.86|16.66|1
1651962600000|2022-05-07 22:30:00|16.87|16.67|16.87|16.67|16.87|16.67|16.87|16.67|1
1651962610000|2022-05-07 22:30:10|16.88|16.68|16.88|16.68|16.88|16.68|16.88|16.68|1
1651962620000|2022-05-07 22:30:20|16.87|16.67|16.87|16.67|16.87|16.67|16.87|16.67|1
1651962630000|2022-05-07 22:30:30|16.88|16.68|16.88|16.68|16.88|16.68|16.87|16.67|5
1651962640000|2022-05-07 22:30:40|16.87|16.67|16.88|16.68|16.88|16.68|16.87|16.67|4
1651962660000|2022-05-07 22:31:00|16.87|16.67|16.87|16.67|16.88|16.68|16.87|16.67|5
1651962670000|2022-05-07 22:31:10|16.86|16.66|16.86|16.66|16.87|16.67|16.86|16.66|3
1651962680000|2022-05-07 22:31:20|16.85|16.65|16.85|16.65|16.86|16.66|16.85|16.65|3
1651962690000|2022-05-07 22:31:30|16.86|16.66|16.85|16.65|16.86|16.66|16.85|16.65|2
1651962700000|2022-05-07 22:31:40|16.86|16.66|16.86|16.66|16.86|16.66|16.85|16.65|3
1651962710000|2022-05-07 22:31:50|16.87|16.67|16.86|16.66|16.87|16.67|16.86|16.66|6
1651962720000|2022-05-07 22:32:00|16.87|16.67|16.86|16.66|16.87|16.67|16.86|16.66|8
1651962730000|2022-05-07 22:32:10|16.87|16.67|16.87|16.67|16.88|16.68|16.86|16.66|5
1651962740000|2022-05-07 22:32:20|16.88|16.68|16.88|16.68|16.88|16.68|16.87|16.67|7
1651962750000|2022-05-07 22:32:30|16.89|16.69|16.89|16.69|16.89|16.69|16.88|16.68|3
1651962770000|2022-05-07 22:32:50|16.9|16.7|16.9|16.7|16.91|16.71|16.9|16.7|3
1651962780000|2022-05-07 22:33:00|16.91|16.71|16.91|16.71|16.91|16.71|16.9|16.7|3
1651962790000|2022-05-07 22:33:10|16.9|16.7|16.9|16.7|16.91|16.71|16.9|16.7|3
1651962800000|2022-05-07 22:33:20|16.91|16.71|16.9|16.7|16.91|16.71|16.9|16.7|6
1651962820000|2022-05-07 22:33:40|16.89|16.69|16.89|16.69|16.89|16.69|16.89|16.69|1
1651962830000|2022-05-07 22:33:50|16.88|16.68|16.88|16.68|16.88|16.68|16.88|16.68|1
1651962840000|2022-05-07 22:34:00|16.87|16.67|16.86|16.66|16.87|16.67|16.86|16.66|4
1651962850000|2022-05-07 22:34:10|16.87|16.67|16.87|16.67|16.87|16.67|16.87|16.67|1
1651962880000|2022-05-07 22:34:40|16.86|16.66|16.87|16.67|16.87|16.67|16.86|16.66|4
1651962900000|2022-05-07 22:35:00|16.86|16.66|16.86|16.66|16.86|16.66|16.86|16.66|1
1651962920000|2022-05-07 22:35:20|16.87|16.67|16.87|16.67|16.87|16.67|16.86|16.66|3
1651962930000|2022-05-07 22:35:30|16.88|16.68|16.88|16.68|16.88|16.68|16.87|16.67|7
1651962940000|2022-05-07 22:35:40|16.87|16.67|16.86|16.66|16.87|16.67|16.86|16.66|2
1651962980000|2022-05-07 22:36:20|16.87|16.67|16.86|16.66|16.87|16.67|16.86|16.66|4
1651962990000|2022-05-07 22:36:30|16.87|16.67|16.85|16.65|16.87|16.67|16.85|16.65|3
1651963000000|2022-05-07 22:36:40|16.84|16.64|16.84|16.64|16.84|16.64|16.84|16.64|1
1651963010000|2022-05-07 22:36:50|16.85|16.65|16.85|16.65|16.85|16.65|16.85|16.65|1
1651963020000|2022-05-07 22:37:00|16.84|16.64|16.84|16.64|16.84|16.64|16.84|16.64|1
1651963030000|2022-05-07 22:37:10|16.83|16.63|16.83|16.63|16.83|16.63|16.82|16.62|3
1651963040000|2022-05-07 22:37:20|16.82|16.62|16.82|16.62|16.82|16.62|16.82|16.62|1
1651963050000|2022-05-07 22:37:30|16.81|16.61|16.82|16.62|16.82|16.62|16.81|16.61|2
1651963070000|2022-05-07 22:37:50|16.81|16.61|16.81|16.61|16.81|16.61|16.81|16.61|1
1651963080000|2022-05-07 22:38:00|16.82|16.62|16.82|16.62|16.82|16.62|16.82|16.62|1
1651963090000|2022-05-07 22:38:10|16.83|16.63|16.82|16.62|16.83|16.63|16.82|16.62|6
1651963200000|2022-05-07 22:40:00|16.81|16.61|16.82|16.62|16.82|16.62|16.81|16.61|2
1651963300000|2022-05-07 22:41:40|16.81|16.61|16.81|16.61|16.82|16.62|16.81|16.61|3
1651963310000|2022-05-07 22:41:50|16.82|16.62|16.82|16.62|16.82|16.62|16.81|16.61|3
1651963380000|2022-05-07 22:43:00|16.83|16.63|16.83|16.63|16.83|16.63|16.82|16.62|3
1651963390000|2022-05-07 22:43:10|16.82|16.62|16.82|16.62|16.83|16.63|16.82|16.62|3
1651963400000|2022-05-07 22:43:20|16.83|16.63|16.82|16.62|16.83|16.63|16.82|16.62|2
1651963410000|2022-05-07 22:43:30|16.83|16.63|16.83|16.63|16.83|16.63|16.82|16.62|3
1651963420000|2022-05-07 22:43:40|16.82|16.62|16.82|16.62|16.82|16.62|16.82|16.62|1
1651963430000|2022-05-07 22:43:50|16.81|16.61|16.81|16.61|16.81|16.61|16.81|16.61|1
1651963440000|2022-05-07 22:44:00|16.82|16.62|16.82|16.62|16.82|16.62|16.81|16.61|3
1651963450000|2022-05-07 22:44:10|16.81|16.61|16.82|16.62|16.82|16.62|16.81|16.61|4
1651963520000|2022-05-07 22:45:20|16.83|16.63|16.82|16.62|16.83|16.63|16.82|16.62|2
1651963590000|2022-05-07 22:46:30|16.81|16.61|16.81|16.61|16.82|16.62|16.81|16.61|7
1651963600000|2022-05-07 22:46:40|16.82|16.62|16.81|16.61|16.82|16.62|16.81|16.61|4
1651963610000|2022-05-07 22:46:50|16.82|16.62|16.81|16.61|16.82|16.62|16.81|16.61|2
1651963620000|2022-05-07 22:47:00|16.8|16.6|16.79|16.59|16.8|16.6|16.78|16.58|10
1651963630000|2022-05-07 22:47:10|16.8|16.6|16.8|16.6|16.8|16.6|16.8|16.6|1
1651963650000|2022-05-07 22:47:30|16.79|16.59|16.78|16.58|16.8|16.6|16.78|16.58|4
1651963660000|2022-05-07 22:47:40|16.77|16.57|16.78|16.58|16.78|16.58|16.77|16.57|2
1651963680000|2022-05-07 22:48:00|16.77|16.57|16.77|16.57|16.78|16.58|16.77|16.57|5
1651963690000|2022-05-07 22:48:10|16.78|16.58|16.77|16.57|16.78|16.58|16.77|16.57|10
1651963700000|2022-05-07 22:48:20|16.76|16.56|16.76|16.56|16.77|16.57|16.76|16.56|5
1651963710000|2022-05-07 22:48:30|16.75|16.55|16.74|16.54|16.75|16.55|16.74|16.54|2
1651963740000|2022-05-07 22:49:00|16.73|16.53|16.72|16.52|16.73|16.53|16.72|16.52|2
1651963760000|2022-05-07 22:49:20|16.71|16.51|16.71|16.51|16.71|16.51|16.71|16.51|1
1651963790000|2022-05-07 22:49:50|16.7|16.5|16.71|16.51|16.71|16.51|16.7|16.5|4
1651963800000|2022-05-07 22:50:00|16.7|16.5|16.7|16.5|16.71|16.51|16.7|16.5|3
1651963810000|2022-05-07 22:50:10|16.71|16.51|16.72|16.52|16.72|16.52|16.71|16.51|2
1651963840000|2022-05-07 22:50:40|16.71|16.51|16.71|16.51|16.72|16.52|16.71|16.51|5
1651963850000|2022-05-07 22:50:50|16.7|16.5|16.7|16.5|16.7|16.5|16.7|16.5|1
1651963860000|2022-05-07 22:51:00|16.69|16.49|16.68|16.48|16.69|16.49|16.68|16.48|2
1651963870000|2022-05-07 22:51:10|16.67|16.47|16.68|16.48|16.68|16.48|16.67|16.47|2
1651963880000|2022-05-07 22:51:20|16.67|16.47|16.67|16.47|16.67|16.47|16.67|16.47|1
1651963890000|2022-05-07 22:51:30|16.66|16.46|16.64|16.44|16.66|16.46|16.64|16.44|3
1651963900000|2022-05-07 22:51:40|16.63|16.43|16.65|16.45|16.65|16.45|16.63|16.43|3
1651963910000|2022-05-07 22:51:50|16.66|16.46|16.68|16.48|16.69|16.49|16.66|16.46|13
1651963920000|2022-05-07 22:52:00|16.69|16.49|16.68|16.48|16.69|16.49|16.68|16.48|4
1651963930000|2022-05-07 22:52:10|16.69|16.49|16.69|16.49|16.69|16.49|16.69|16.49|1
1651963940000|2022-05-07 22:52:20|16.7|16.5|16.69|16.49|16.7|16.5|16.69|16.49|2
1651963960000|2022-05-07 22:52:40|16.68|16.48|16.69|16.49|16.69|16.49|16.68|16.48|2
1651963970000|2022-05-07 22:52:50|16.68|16.48|16.69|16.49|16.69|16.49|16.68|16.48|8
1651963980000|2022-05-07 22:53:00|16.68|16.48|16.67|16.47|16.68|16.48|16.67|16.47|8
1651963990000|2022-05-07 22:53:10|16.68|16.48|16.65|16.45|16.68|16.48|16.65|16.45|6
1651964000000|2022-05-07 22:53:20|16.66|16.46|16.66|16.46|16.66|16.46|16.64|16.44|7
1651964010000|2022-05-07 22:53:30|16.65|16.45|16.63|16.43|16.65|16.45|16.63|16.43|9
1651964020000|2022-05-07 22:53:40|16.62|16.42|16.59|16.39|16.62|16.42|16.59|16.39|8
1651964030000|2022-05-07 22:53:50|16.58|16.38|16.61|16.41|16.61|16.41|16.58|16.38|8
1651964040000|2022-05-07 22:54:00|16.62|16.42|16.61|16.41|16.62|16.42|16.61|16.41|2
1651964050000|2022-05-07 22:54:10|16.62|16.42|16.61|16.41|16.62|16.42|16.61|16.41|2
1651964060000|2022-05-07 22:54:20|16.62|16.42|16.6|16.4|16.62|16.42|16.6|16.4|5
1651964070000|2022-05-07 22:54:30|16.61|16.41|16.61|16.41|16.61|16.41|16.6|16.4|5
1651964090000|2022-05-07 22:54:50|16.62|16.42|16.6|16.4|16.62|16.42|16.6|16.4|13
1651964100000|2022-05-07 22:55:00|16.61|16.41|16.61|16.41|16.61|16.41|16.6|16.4|7
1651964130000|2022-05-07 22:55:30|16.62|16.42|16.62|16.42|16.62|16.42|16.62|16.42|1
1651964140000|2022-05-07 22:55:40|16.63|16.43|16.64|16.44|16.64|16.44|16.62|16.42|6
1651964150000|2022-05-07 22:55:50|16.65|16.45|16.67|16.47|16.67|16.47|16.65|16.45|3
1651964160000|2022-05-07 22:56:00|16.66|16.46|16.68|16.48|16.68|16.48|16.66|16.46|3
1651964170000|2022-05-07 22:56:10|16.69|16.49|16.68|16.48|16.69|16.49|16.68|16.48|4
1651964180000|2022-05-07 22:56:20|16.69|16.49|16.69|16.49|16.69|16.49|16.68|16.48|15
1651964190000|2022-05-07 22:56:30|16.7|16.5|16.7|16.5|16.7|16.5|16.7|16.5|1
1651964200000|2022-05-07 22:56:40|16.71|16.51|16.7|16.5|16.71|16.51|16.7|16.5|8
1651964210000|2022-05-07 22:56:50|16.71|16.51|16.72|16.52|16.72|16.52|16.7|16.5|6
1651964220000|2022-05-07 22:57:00|16.71|16.51|16.74|16.54|16.75|16.55|16.71|16.51|6
1651964230000|2022-05-07 22:57:10|16.73|16.53|16.73|16.53|16.74|16.54|16.73|16.53|9
1651964240000|2022-05-07 22:57:20|16.72|16.52|16.72|16.52|16.73|16.53|16.72|16.52|3
1651964250000|2022-05-07 22:57:30|16.71|16.51|16.7|16.5|16.71|16.51|16.7|16.5|4
1651964270000|2022-05-07 22:57:50|16.69|16.49|16.69|16.49|16.7|16.5|16.69|16.49|5
1651964280000|2022-05-07 22:58:00|16.68|16.48|16.68|16.48|16.68|16.48|16.67|16.47|3
1651964290000|2022-05-07 22:58:10|16.67|16.47|16.66|16.46|16.67|16.47|16.66|16.46|2
1651964300000|2022-05-07 22:58:20|16.67|16.47|16.67|16.47|16.67|16.47|16.67|16.47|1
1651964310000|2022-05-07 22:58:30|16.68|16.48|16.67|16.47|16.68|16.48|16.67|16.47|6
1651964320000|2022-05-07 22:58:40|16.68|16.48|16.68|16.48|16.68|16.48|16.67|16.47|3
1651964330000|2022-05-07 22:58:50|16.69|16.49|16.68|16.48|16.69|16.49|16.68|16.48|2
1651964340000|2022-05-07 22:59:00|16.69|16.49|16.69|16.49|16.69|16.49|16.68|16.48|5
1651964350000|2022-05-07 22:59:10|16.68|16.48|16.68|16.48|16.68|16.48|16.68|16.48|1
1651964360000|2022-05-07 22:59:20|16.69|16.49|16.69|16.49|16.69|16.49|16.68|16.48|11
1651964370000|2022-05-07 22:59:30|16.7|16.5|16.71|16.51|16.71|16.51|16.69|16.49|4
1651964390000|2022-05-07 22:59:50|16.72|16.52|16.71|16.51|16.72|16.52|16.71|16.51|2
1651964400000|2022-05-07 23:00:00|16.7|16.5|16.71|16.51|16.71|16.51|16.7|16.5|8
1651964410000|2022-05-07 23:00:10|16.7|16.5|16.71|16.51|16.71|16.51|16.7|16.5|4
1651964420000|2022-05-07 23:00:20|16.7|16.5|16.71|16.51|16.71|16.51|16.7|16.5|4
1651964440000|2022-05-07 23:00:40|16.72|16.52|16.72|16.52|16.72|16.52|16.72|16.52|1
1651964450000|2022-05-07 23:00:50|16.73|16.53|16.73|16.53|16.73|16.53|16.73|16.53|1
1651964460000|2022-05-07 23:01:00|16.74|16.54|16.75|16.55|16.75|16.55|16.73|16.53|6
1651964470000|2022-05-07 23:01:10|16.76|16.56|16.76|16.56|16.77|16.57|16.76|16.56|3
1651964480000|2022-05-07 23:01:20|16.77|16.57|16.77|16.57|16.77|16.57|16.76|16.56|7
1651964490000|2022-05-07 23:01:30|16.76|16.56|16.77|16.57|16.77|16.57|16.76|16.56|2
1651964540000|2022-05-07 23:02:20|16.78|16.58|16.77|16.57|16.78|16.58|16.77|16.57|2
1651964550000|2022-05-07 23:02:30|16.76|16.56|16.76|16.56|16.77|16.57|16.76|16.56|5
1651964560000|2022-05-07 23:02:40|16.77|16.57|16.76|16.56|16.77|16.57|16.76|16.56|4
1651964570000|2022-05-07 23:02:50|16.77|16.57|16.77|16.57|16.77|16.57|16.77|16.57|1
1651964580000|2022-05-07 23:03:00|16.78|16.58|16.78|16.58|16.78|16.58|16.78|16.58|1
1651964590000|2022-05-07 23:03:10|16.77|16.57|16.78|16.58|16.78|16.58|16.77|16.57|4
1651964600000|2022-05-07 23:03:20|16.79|16.59|16.78|16.58|16.79|16.59|16.78|16.58|4
1651964630000|2022-05-07 23:03:50|16.77|16.57|16.77|16.57|16.78|16.58|16.77|16.57|11
1651964640000|2022-05-07 23:04:00|16.78|16.58|16.77|16.57|16.78|16.58|16.77|16.57|6
1651964650000|2022-05-07 23:04:10|16.78|16.58|16.78|16.58|16.78|16.58|16.77|16.57|7
1651964660000|2022-05-07 23:04:20|16.77|16.57|16.77|16.57|16.77|16.57|16.77|16.57|1
1651964670000|2022-05-07 23:04:30|16.78|16.58|16.77|16.57|16.78|16.58|16.77|16.57|2
1651964700000|2022-05-07 23:05:00|16.76|16.56|16.77|16.57|16.77|16.57|16.76|16.56|4
1651964710000|2022-05-07 23:05:10|16.78|16.58|16.78|16.58|16.78|16.58|16.78|16.58|1
1651964720000|2022-05-07 23:05:20|16.79|16.59|16.81|16.61|16.81|16.61|16.79|16.59|3
1651964730000|2022-05-07 23:05:30|16.8|16.6|16.79|16.59|16.81|16.61|16.79|16.59|6
1651964740000|2022-05-07 23:05:40|16.8|16.6|16.8|16.6|16.8|16.6|16.79|16.59|5
1651964750000|2022-05-07 23:05:50|16.79|16.59|16.8|16.6|16.8|16.6|16.79|16.59|10
1651964760000|2022-05-07 23:06:00|16.81|16.61|16.81|16.61|16.81|16.61|16.8|16.6|7
1651964770000|2022-05-07 23:06:10|16.8|16.6|16.81|16.61|16.81|16.61|16.8|16.6|6
1651964780000|2022-05-07 23:06:20|16.8|16.6|16.8|16.6|16.81|16.61|16.8|16.6|9
1651964790000|2022-05-07 23:06:30|16.79|16.59|16.8|16.6|16.8|16.6|16.79|16.59|2
1651964800000|2022-05-07 23:06:40|16.79|16.59|16.78|16.58|16.79|16.59|16.78|16.58|4
1651964810000|2022-05-07 23:06:50|16.79|16.59|16.78|16.58|16.79|16.59|16.78|16.58|2
1651964820000|2022-05-07 23:07:00|16.77|16.57|16.77|16.57|16.78|16.58|16.77|16.57|3
1651964840000|2022-05-07 23:07:20|16.78|16.58|16.77|16.57|16.78|16.58|16.77|16.57|4
1651964850000|2022-05-07 23:07:30|16.78|16.58|16.78|16.58|16.78|16.58|16.78|16.58|1
1651964860000|2022-05-07 23:07:40|16.77|16.57|16.77|16.57|16.77|16.57|16.77|16.57|1
1651964920000|2022-05-07 23:08:40|16.76|16.56|16.76|16.56|16.77|16.57|16.76|16.56|5
1651964940000|2022-05-07 23:09:00|16.75|16.55|16.75|16.55|16.76|16.56|16.75|16.55|5
1651964960000|2022-05-07 23:09:20|16.76|16.56|16.76|16.56|16.76|16.56|16.75|16.55|5
1651964980000|2022-05-07 23:09:40|16.75|16.55|16.75|16.55|16.75|16.55|16.75|16.55|1
1651964990000|2022-05-07 23:09:50|16.74|16.54|16.75|16.55|16.75|16.55|16.74|16.54|8
1651965000000|2022-05-07 23:10:00|16.74|16.54|16.74|16.54|16.74|16.54|16.73|16.53|3
1651965010000|2022-05-07 23:10:10|16.75|16.55|16.75|16.55|16.75|16.55|16.75|16.55|1
1651965020000|2022-05-07 23:10:20|16.76|16.56|16.76|16.56|16.76|16.56|16.76|16.56|1
1651965040000|2022-05-07 23:10:40|16.77|16.57|16.77|16.57|16.77|16.57|16.77|16.57|1
1651965050000|2022-05-07 23:10:50|16.78|16.58|16.8|16.6|16.8|16.6|16.78|16.58|7
1651965060000|2022-05-07 23:11:00|16.79|16.59|16.8|16.6|16.8|16.6|16.79|16.59|6
1651965070000|2022-05-07 23:11:10|16.81|16.61|16.8|16.6|16.81|16.61|16.8|16.6|4
1651965100000|2022-05-07 23:11:40|16.81|16.61|16.82|16.62|16.82|16.62|16.81|16.61|8
1651965110000|2022-05-07 23:11:50|16.83|16.63|16.82|16.62|16.83|16.63|16.82|16.62|6
1651965120000|2022-05-07 23:12:00|16.83|16.63|16.82|16.62|16.83|16.63|16.82|16.62|10
1651965130000|2022-05-07 23:12:10|16.81|16.61|16.8|16.6|16.82|16.62|16.8|16.6|4
1651965140000|2022-05-07 23:12:20|16.79|16.59|16.8|16.6|16.8|16.6|16.79|16.59|2
1651965180000|2022-05-07 23:13:00|16.81|16.61|16.81|16.61|16.81|16.61|16.81|16.61|1
1651965190000|2022-05-07 23:13:10|16.8|16.6|16.8|16.6|16.81|16.61|16.8|16.6|3
1651965200000|2022-05-07 23:13:20|16.81|16.61|16.81|16.61|16.81|16.61|16.8|16.6|5
1651965230000|2022-05-07 23:13:50|16.8|16.6|16.8|16.6|16.81|16.61|16.8|16.6|5
1651965290000|2022-05-07 23:14:50|16.81|16.61|16.82|16.62|16.82|16.62|16.81|16.61|2
1651965300000|2022-05-07 23:15:00|16.81|16.61|16.83|16.63|16.84|16.64|16.81|16.61|5
1651965310000|2022-05-07 23:15:10|16.84|16.64|16.84|16.64|16.84|16.64|16.83|16.63|3
1651965320000|2022-05-07 23:15:20|16.83|16.63|16.84|16.64|16.85|16.65|16.83|16.63|6
1651965330000|2022-05-07 23:15:30|16.85|16.65|16.84|16.64|16.85|16.65|16.84|16.64|4
1651965340000|2022-05-07 23:15:40|16.85|16.65|16.84|16.64|16.85|16.65|16.84|16.64|4
1651965350000|2022-05-07 23:15:50|16.85|16.65|16.85|16.65|16.85|16.65|16.85|16.65|1
1651965360000|2022-05-07 23:16:00|16.84|16.64|16.85|16.65|16.85|16.65|16.84|16.64|4
1651965370000|2022-05-07 23:16:10|16.84|16.64|16.85|16.65|16.85|16.65|16.84|16.64|6
1651965380000|2022-05-07 23:16:20|16.84|16.64|16.84|16.64|16.84|16.64|16.84|16.64|1
1651965390000|2022-05-07 23:16:30|16.83|16.63|16.83|16.63|16.84|16.64|16.83|16.63|5
1651965400000|2022-05-07 23:16:40|16.82|16.62|16.82|16.62|16.82|16.62|16.82|16.62|1
1651965410000|2022-05-07 23:16:50|16.81|16.61|16.8|16.6|16.81|16.61|16.8|16.6|2
1651965420000|2022-05-07 23:17:00|16.79|16.59|16.79|16.59|16.8|16.6|16.79|16.59|3
1651965440000|2022-05-07 23:17:20|16.78|16.58|16.77|16.57|16.79|16.59|16.77|16.57|6
1651965470000|2022-05-07 23:17:50|16.78|16.58|16.78|16.58|16.78|16.58|16.78|16.58|1
1651965480000|2022-05-07 23:18:00|16.77|16.57|16.78|16.58|16.78|16.58|16.77|16.57|4
1651965570000|2022-05-07 23:19:30|16.79|16.59|16.79|16.59|16.79|16.59|16.78|16.58|3
1651965580000|2022-05-07 23:19:40|16.8|16.6|16.8|16.6|16.8|16.6|16.8|16.6|1
1651965590000|2022-05-07 23:19:50|16.79|16.59|16.79|16.59|16.79|16.59|16.79|16.59|1
1651965600000|2022-05-07 23:20:00|16.78|16.58|16.78|16.58|16.79|16.59|16.78|16.58|3
1651965610000|2022-05-07 23:20:10|16.79|16.59|16.78|16.58|16.79|16.59|16.78|16.58|2
1651965620000|2022-05-07 23:20:20|16.79|16.59|16.78|16.58|16.79|16.59|16.78|16.58|2
1651965650000|2022-05-07 23:20:50|16.77|16.57|16.78|16.58|16.78|16.58|16.77|16.57|2
1651965680000|2022-05-07 23:21:20|16.77|16.57|16.77|16.57|16.77|16.57|16.77|16.57|1
1651965710000|2022-05-07 23:21:50|16.78|16.58|16.78|16.58|16.78|16.58|16.77|16.57|3
1651965740000|2022-05-07 23:22:20|16.77|16.57|16.77|16.57|16.78|16.58|16.77|16.57|5
1651965750000|2022-05-07 23:22:30|16.78|16.58|16.77|16.57|16.78|16.58|16.77|16.57|4
1651965770000|2022-05-07 23:22:50|16.78|16.58|16.78|16.58|16.78|16.58|16.78|16.58|1
1651965840000|2022-05-07 23:24:00|16.79|16.59|16.8|16.6|16.8|16.6|16.79|16.59|4
1651965860000|2022-05-07 23:24:20|16.79|16.59|16.79|16.59|16.79|16.59|16.79|16.59|1
1651965870000|2022-05-07 23:24:30|16.78|16.58|16.78|16.58|16.78|16.58|16.78|16.58|1
1651965880000|2022-05-07 23:24:40|16.77|16.57|16.78|16.58|16.78|16.58|16.77|16.57|2
1651965890000|2022-05-07 23:24:50|16.79|16.59|16.79|16.59|16.79|16.59|16.79|16.59|1
1651965900000|2022-05-07 23:25:00|16.8|16.6|16.79|16.59|16.8|16.6|16.79|16.59|2
1651965950000|2022-05-07 23:25:50|16.8|16.6|16.79|16.59|16.8|16.6|16.79|16.59|2
1651965960000|2022-05-07 23:26:00|16.8|16.6|16.81|16.61|16.81|16.61|16.79|16.59|4
1651965970000|2022-05-07 23:26:10|16.82|16.62|16.81|16.61|16.82|16.62|16.81|16.61|6
1651966000000|2022-05-07 23:26:40|16.8|16.6|16.81|16.61|16.81|16.61|16.8|16.6|4
1651966010000|2022-05-07 23:26:50|16.8|16.6|16.8|16.6|16.8|16.6|16.8|16.6|1
1651966020000|2022-05-07 23:27:00|16.81|16.61|16.81|16.61|16.81|16.61|16.8|16.6|3
1651966030000|2022-05-07 23:27:10|16.82|16.62|16.81|16.61|16.82|16.62|16.81|16.61|10
1651966040000|2022-05-07 23:27:20|16.82|16.62|16.81|16.61|16.82|16.62|16.81|16.61|4
1651966080000|2022-05-07 23:28:00|16.82|16.62|16.81|16.61|16.82|16.62|16.81|16.61|2
1651966090000|2022-05-07 23:28:10|16.82|16.62|16.81|16.61|16.82|16.62|16.81|16.61|4
1651966110000|2022-05-07 23:28:30|16.82|16.62|16.82|16.62|16.82|16.62|16.82|16.62|1
1651966130000|2022-05-07 23:28:50|16.83|16.63|16.83|16.63|16.83|16.63|16.82|16.62|5
1651966140000|2022-05-07 23:29:00|16.84|16.64|16.86|16.66|16.86|16.66|16.84|16.64|7
1651966150000|2022-05-07 23:29:10|16.87|16.67|16.87|16.67|16.87|16.67|16.87|16.67|1
1651966160000|2022-05-07 23:29:20|16.86|16.66|16.87|16.67|16.87|16.67|16.86|16.66|4
1651966170000|2022-05-07 23:29:30|16.86|16.66|16.87|16.67|16.87|16.67|16.86|16.66|2
1651966180000|2022-05-07 23:29:40|16.86|16.66|16.85|16.65|16.86|16.66|16.85|16.65|2
1651966190000|2022-05-07 23:29:50|16.84|16.64|16.85|16.65|16.85|16.65|16.84|16.64|2
1651966200000|2022-05-07 23:30:00|16.86|16.66|16.86|16.66|16.86|16.66|16.86|16.66|1
1651966210000|2022-05-07 23:30:10|16.85|16.65|16.87|16.67|16.87|16.67|16.85|16.65|9
1651966240000|2022-05-07 23:30:40|16.88|16.68|16.89|16.69|16.89|16.69|16.88|16.68|2
1651966250000|2022-05-07 23:30:50|16.88|16.68|16.88|16.68|16.89|16.69|16.88|16.68|3
1651966260000|2022-05-07 23:31:00|16.87|16.67|16.87|16.67|16.87|16.67|16.87|16.67|1
1651966270000|2022-05-07 23:31:10|16.86|16.66|16.86|16.66|16.86|16.66|16.86|16.66|1
1651966300000|2022-05-07 23:31:40|16.85|16.65|16.86|16.66|16.86|16.66|16.85|16.65|4
1651966310000|2022-05-07 23:31:50|16.87|16.67|16.87|16.67|16.87|16.67|16.87|16.67|1
1651966320000|2022-05-07 23:32:00|16.86|16.66|16.86|16.66|16.87|16.67|16.86|16.66|3
1651966330000|2022-05-07 23:32:10|16.85|16.65|16.86|16.66|16.87|16.67|16.85|16.65|8
1651966340000|2022-05-07 23:32:20|16.87|16.67|16.87|16.67|16.87|16.67|16.86|16.66|3
1651966380000|2022-05-07 23:33:00|16.86|16.66|16.85|16.65|16.87|16.67|16.85|16.65|4
1651966400000|2022-05-07 23:33:20|16.84|16.64|16.84|16.64|16.85|16.65|16.84|16.64|3
1651966420000|2022-05-07 23:33:40|16.85|16.65|16.85|16.65|16.85|16.65|16.85|16.65|1
1651966430000|2022-05-07 23:33:50|16.84|16.64|16.85|16.65|16.85|16.65|16.84|16.64|4
1651966450000|2022-05-07 23:34:10|16.86|16.66|16.86|16.66|16.86|16.66|16.86|16.66|1
1651966470000|2022-05-07 23:34:30|16.85|16.65|16.86|16.66|16.86|16.66|16.85|16.65|4
1651966480000|2022-05-07 23:34:40|16.85|16.65|16.85|16.65|16.86|16.66|16.85|16.65|5
1651966490000|2022-05-07 23:34:50|16.86|16.66|16.85|16.65|16.86|16.66|16.85|16.65|4
1651966500000|2022-05-07 23:35:00|16.86|16.66|16.85|16.65|16.86|16.66|16.85|16.65|2
1651966540000|2022-05-07 23:35:40|16.84|16.64|16.84|16.64|16.84|16.64|16.84|16.64|1
1651966550000|2022-05-07 23:35:50|16.83|16.63|16.84|16.64|16.84|16.64|16.83|16.63|6
1651966560000|2022-05-07 23:36:00|16.83|16.63|16.83|16.63|16.83|16.63|16.83|16.63|1
1651966570000|2022-05-07 23:36:10|16.84|16.64|16.83|16.63|16.84|16.64|16.83|16.63|6
1651966580000|2022-05-07 23:36:20|16.84|16.64|16.85|16.65|16.85|16.65|16.84|16.64|2
1651966600000|2022-05-07 23:36:40|16.84|16.64|16.84|16.64|16.84|16.64|16.84|16.64|1
1651966650000|2022-05-07 23:37:30|16.85|16.65|16.85|16.65|16.85|16.65|16.85|16.65|1
1651966670000|2022-05-07 23:37:50|16.84|16.64|16.85|16.65|16.85|16.65|16.84|16.64|2
1651966680000|2022-05-07 23:38:00|16.84|16.64|16.84|16.64|16.85|16.65|16.84|16.64|3
1651966720000|2022-05-07 23:38:40|16.85|16.65|16.85|16.65|16.85|16.65|16.84|16.64|7
1651966730000|2022-05-07 23:38:50|16.86|16.66|16.86|16.66|16.86|16.66|16.86|16.66|1
1651966740000|2022-05-07 23:39:00|16.85|16.65|16.85|16.65|16.85|16.65|16.85|16.65|1
1651966750000|2022-05-07 23:39:10|16.84|16.64|16.85|16.65|16.85|16.65|16.84|16.64|6
1651966760000|2022-05-07 23:39:20|16.86|16.66|16.85|16.65|16.86|16.66|16.85|16.65|2
1651966800000|2022-05-07 23:40:00|16.84|16.64|16.84|16.64|16.84|16.64|16.84|16.64|1
1651966810000|2022-05-07 23:40:10|16.85|16.65|16.85|16.65|16.85|16.65|16.84|16.64|7
1651966820000|2022-05-07 23:40:20|16.84|16.64|16.84|16.64|16.85|16.65|16.84|16.64|3
1651966870000|2022-05-07 23:41:10|16.83|16.63|16.83|16.63|16.84|16.64|16.83|16.63|3
1651966900000|2022-05-07 23:41:40|16.84|16.64|16.84|16.64|16.84|16.64|16.84|16.64|1
1651966970000|2022-05-07 23:42:50|16.85|16.65|16.85|16.65|16.85|16.65|16.85|16.65|1
1651966980000|2022-05-07 23:43:00|16.86|16.66|16.86|16.66|16.86|16.66|16.86|16.66|1
1651966990000|2022-05-07 23:43:10|16.85|16.65|16.86|16.66|16.86|16.66|16.85|16.65|4
1651967080000|2022-05-07 23:44:40|16.85|16.65|16.85|16.65|16.86|16.66|16.85|16.65|3
1651967110000|2022-05-07 23:45:10|16.84|16.64|16.84|16.64|16.85|16.65|16.84|16.64|7
1651967120000|2022-05-07 23:45:20|16.85|16.65|16.85|16.65|16.85|16.65|16.84|16.64|3
1651967130000|2022-05-07 23:45:30|16.84|16.64|16.84|16.64|16.85|16.65|16.84|16.64|9
1651967140000|2022-05-07 23:45:40|16.85|16.65|16.83|16.63|16.85|16.65|16.83|16.63|3
1651967150000|2022-05-07 23:45:50|16.84|16.64|16.83|16.63|16.84|16.64|16.83|16.63|4
1651967160000|2022-05-07 23:46:00|16.84|16.64|16.83|16.63|16.84|16.64|16.83|16.63|2
1651967170000|2022-05-07 23:46:10|16.84|16.64|16.84|16.64|16.84|16.64|16.83|16.63|3
1651967200000|2022-05-07 23:46:40|16.85|16.65|16.85|16.65|16.85|16.65|16.85|16.65|1
1651967230000|2022-05-07 23:47:10|16.86|16.66|16.86|16.66|16.86|16.66|16.86|16.66|1
1651967250000|2022-05-07 23:47:30|16.87|16.67|16.87|16.67|16.87|16.67|16.87|16.67|1
1651967270000|2022-05-07 23:47:50|16.86|16.66|16.86|16.66|16.86|16.66|16.86|16.66|1
1651967290000|2022-05-07 23:48:10|16.87|16.67|16.87|16.67|16.87|16.67|16.87|16.67|1
1651967340000|2022-05-07 23:49:00|16.86|16.66|16.86|16.66|16.86|16.66|16.86|16.66|1
1651967350000|2022-05-07 23:49:10|16.87|16.67|16.87|16.67|16.87|16.67|16.87|16.67|1
1651967400000|2022-05-07 23:50:00|16.86|16.66|16.86|16.66|16.86|16.66|16.86|16.66|1
1651967500000|2022-05-07 23:51:40|16.85|16.65|16.86|16.66|16.86|16.66|16.85|16.65|2
1651967510000|2022-05-07 23:51:50|16.85|16.65|16.86|16.66|16.86|16.66|16.85|16.65|2
1651967560000|2022-05-07 23:52:40|16.87|16.67|16.87|16.67|16.87|16.67|16.87|16.67|1
1651967570000|2022-05-07 23:52:50|16.88|16.68|16.87|16.67|16.88|16.68|16.87|16.67|8
1651967590000|2022-05-07 23:53:10|16.86|16.66|16.87|16.67|16.87|16.67|16.86|16.66|4
1651967600000|2022-05-07 23:53:20|16.88|16.68|16.88|16.68|16.88|16.68|16.87|16.67|7
1651967610000|2022-05-07 23:53:30|16.87|16.67|16.88|16.68|16.88|16.68|16.87|16.67|8
1651967620000|2022-05-07 23:53:40|16.87|16.67|16.87|16.67|16.88|16.68|16.87|16.67|7
1651967640000|2022-05-07 23:54:00|16.88|16.68|16.87|16.67|16.88|16.68|16.87|16.67|2
1651967720000|2022-05-07 23:55:20|16.86|16.66|16.86|16.66|16.87|16.67|16.86|16.66|3
1651967740000|2022-05-07 23:55:40|16.85|16.65|16.85|16.65|16.85|16.65|16.85|16.65|1
1651967750000|2022-05-07 23:55:50|16.86|16.66|16.86|16.66|16.86|16.66|16.85|16.65|3
1651967760000|2022-05-07 23:56:00|16.85|16.65|16.85|16.65|16.86|16.66|16.85|16.65|5
1651967770000|2022-05-07 23:56:10|16.86|16.66|16.86|16.66|16.86|16.66|16.85|16.65|3
1651967780000|2022-05-07 23:56:20|16.85|16.65|16.86|16.66|16.86|16.66|16.85|16.65|2
1651967830000|2022-05-07 23:57:10|16.85|16.65|16.86|16.66|16.86|16.66|16.85|16.65|2
1651967840000|2022-05-07 23:57:20|16.85|16.65|16.85|16.65|16.86|16.66|16.85|16.65|3
1651967850000|2022-05-07 23:57:30|16.86|16.66|16.85|16.65|16.86|16.66|16.85|16.65|6
1651967860000|2022-05-07 23:57:40|16.84|16.64|16.84|16.64|16.84|16.64|16.84|16.64|1
1651967890000|2022-05-07 23:58:10|16.85|16.65|16.84|16.64|16.85|16.65|16.84|16.64|2
1651967910000|2022-05-07 23:58:30|16.85|16.65|16.84|16.64|16.85|16.65|16.84|16.64|2
1651967920000|2022-05-07 23:58:40|16.85|16.65|16.84|16.64|16.85|16.65|16.84|16.64|2
1651967940000|2022-05-07 23:59:00|16.85|16.65|16.84|16.64|16.85|16.65|16.84|16.64|6
1651967960000|2022-05-07 23:59:20|16.85|16.65|16.85|16.65|16.85|16.65|16.84|16.64|7
1651968010000|2022-05-08 00:00:10|16.86|16.66|16.86|16.66|16.86|16.66|16.86|16.66|1
1651968020000|2022-05-08 00:00:20|16.85|16.65|16.85|16.65|16.85|16.65|16.85|16.65|1
1651968030000|2022-05-08 00:00:30|16.86|16.66|16.86|16.66|16.86|16.66|16.86|16.66|1
1651968050000|2022-05-08 00:00:50|16.87|16.67|16.88|16.68|16.88|16.68|16.87|16.67|2
1651968060000|2022-05-08 00:01:00|16.89|16.69|16.9|16.7|16.9|16.7|16.89|16.69|4
1651968070000|2022-05-08 00:01:10|16.91|16.71|16.91|16.71|16.91|16.71|16.91|16.71|1
1651968090000|2022-05-08 00:01:30|16.92|16.72|16.92|16.72|16.92|16.72|16.92|16.72|1
1651968100000|2022-05-08 00:01:40|16.91|16.71|16.91|16.71|16.92|16.72|16.91|16.71|9
1651968110000|2022-05-08 00:01:50|16.92|16.72|16.91|16.71|16.92|16.72|16.91|16.71|2
1651968130000|2022-05-08 00:02:10|16.9|16.7|16.9|16.7|16.9|16.7|16.9|16.7|1
1651968150000|2022-05-08 00:02:30|16.89|16.69|16.89|16.69|16.9|16.7|16.89|16.69|5
1651968160000|2022-05-08 00:02:40|16.88|16.68|16.87|16.67|16.88|16.68|16.87|16.67|4
1651968170000|2022-05-08 00:02:50|16.86|16.66|16.84|16.64|16.87|16.67|16.84|16.64|5
1651968180000|2022-05-08 00:03:00|16.83|16.63|16.82|16.62|16.83|16.63|16.82|16.62|6
1651968190000|2022-05-08 00:03:10|16.81|16.61|16.81|16.61|16.81|16.61|16.81|16.61|1
1651968200000|2022-05-08 00:03:20|16.8|16.6|16.79|16.59|16.8|16.6|16.79|16.59|2
1651968210000|2022-05-08 00:03:30|16.78|16.58|16.78|16.58|16.78|16.58|16.78|16.58|1
1651968220000|2022-05-08 00:03:40|16.77|16.57|16.77|16.57|16.77|16.57|16.77|16.57|1
1651968240000|2022-05-08 00:04:00|16.78|16.58|16.78|16.58|16.78|16.58|16.78|16.58|1
1651968260000|2022-05-08 00:04:20|16.79|16.59|16.78|16.58|16.79|16.59|16.78|16.58|6
1651968300000|2022-05-08 00:05:00|16.79|16.59|16.79|16.59|16.79|16.59|16.79|16.59|1
1651968340000|2022-05-08 00:05:40|16.78|16.58|16.78|16.58|16.79|16.59|16.78|16.58|3
1651968430000|2022-05-08 00:07:10|16.79|16.59|16.79|16.59|16.79|16.59|16.79|16.59|1
1651968450000|2022-05-08 00:07:30|16.8|16.6|16.8|16.6|16.8|16.6|16.8|16.6|1
1651968460000|2022-05-08 00:07:40|16.81|16.61|16.81|16.61|16.81|16.61|16.81|16.61|1
1651968470000|2022-05-08 00:07:50|16.82|16.62|16.82|16.62|16.82|16.62|16.82|16.62|1
1651968480000|2022-05-08 00:08:00|16.81|16.61|16.81|16.61|16.81|16.61|16.81|16.61|1
1651968490000|2022-05-08 00:08:10|16.82|16.62|16.82|16.62|16.82|16.62|16.82|16.62|1
1651968520000|2022-05-08 00:08:40|16.83|16.63|16.84|16.64|16.84|16.64|16.83|16.63|2
1651968540000|2022-05-08 00:09:00|16.85|16.65|16.86|16.66|16.86|16.66|16.85|16.65|2
1651968550000|2022-05-08 00:09:10|16.87|16.67|16.87|16.67|16.87|16.67|16.86|16.66|11
1651968560000|2022-05-08 00:09:20|16.88|16.68|16.87|16.67|16.88|16.68|16.87|16.67|2
1651968570000|2022-05-08 00:09:30|16.88|16.68|16.88|16.68|16.88|16.68|16.88|16.68|1
1651968600000|2022-05-08 00:10:00|16.89|16.69|16.89|16.69|16.89|16.69|16.88|16.68|3
1651968610000|2022-05-08 00:10:10|16.9|16.7|16.91|16.71|16.91|16.71|16.9|16.7|2
1651968620000|2022-05-08 00:10:20|16.92|16.72|16.92|16.72|16.92|16.72|16.91|16.71|3
1651968630000|2022-05-08 00:10:30|16.91|16.71|16.9|16.7|16.91|16.71|16.9|16.7|2
1651968640000|2022-05-08 00:10:40|16.89|16.69|16.89|16.69|16.89|16.69|16.89|16.69|1
1651968660000|2022-05-08 00:11:00|16.88|16.68|16.88|16.68|16.88|16.68|16.88|16.68|1
1651968670000|2022-05-08 00:11:10|16.89|16.69|16.88|16.68|16.89|16.69|16.88|16.68|10
1651968680000|2022-05-08 00:11:20|16.89|16.69|16.89|16.69|16.89|16.69|16.89|16.69|1
1651968730000|2022-05-08 00:12:10|16.88|16.68|16.88|16.68|16.88|16.68|16.88|16.68|1
1651968830000|2022-05-08 00:13:50|16.87|16.67|16.85|16.65|16.87|16.67|16.85|16.65|5
1651968840000|2022-05-08 00:14:00|16.84|16.64|16.84|16.64|16.84|16.64|16.84|16.64|1
1651968870000|2022-05-08 00:14:30|16.85|16.65|16.85|16.65|16.85|16.65|16.85|16.65|1
1651968880000|2022-05-08 00:14:40|16.86|16.66|16.86|16.66|16.86|16.66|16.86|16.66|1
1651968890000|2022-05-08 00:14:50|16.85|16.65|16.85|16.65|16.85|16.65|16.85|16.65|1
1651968900000|2022-05-08 00:15:00|16.84|16.64|16.84|16.64|16.84|16.64|16.84|16.64|1
1651968910000|2022-05-08 00:15:10|16.83|16.63|16.83|16.63|16.83|16.63|16.83|16.63|1
1651968920000|2022-05-08 00:15:20|16.84|16.64|16.83|16.63|16.84|16.64|16.83|16.63|2
1651968930000|2022-05-08 00:15:30|16.84|16.64|16.84|16.64|16.84|16.64|16.84|16.64|1
1651968970000|2022-05-08 00:16:10|16.85|16.65|16.85|16.65|16.85|16.65|16.85|16.65|1
1651968990000|2022-05-08 00:16:30|16.84|16.64|16.84|16.64|16.84|16.64|16.84|16.64|1
1651969000000|2022-05-08 00:16:40|16.83|16.63|16.84|16.64|16.84|16.64|16.83|16.63|2
1651969010000|2022-05-08 00:16:50|16.83|16.63|16.84|16.64|16.84|16.64|16.83|16.63|2
1651969020000|2022-05-08 00:17:00|16.85|16.65|16.84|16.64|16.85|16.65|16.84|16.64|2
1651969120000|2022-05-08 00:18:40|16.83|16.63|16.83|16.63|16.83|16.63|16.83|16.63|1
1651969130000|2022-05-08 00:18:50|16.82|16.62|16.83|16.63|16.83|16.63|16.82|16.62|2
1651969150000|2022-05-08 00:19:10|16.82|16.62|16.82|16.62|16.83|16.63|16.82|16.62|3
1651969160000|2022-05-08 00:19:20|16.81|16.61|16.81|16.61|16.82|16.62|16.81|16.61|5
1651969170000|2022-05-08 00:19:30|16.82|16.62|16.82|16.62|16.82|16.62|16.82|16.62|1
1651969180000|2022-05-08 00:19:40|16.81|16.61|16.82|16.62|16.82|16.62|16.81|16.61|2
1651969200000|2022-05-08 00:20:00|16.81|16.61|16.82|16.62|16.82|16.62|16.81|16.61|2
1651969220000|2022-05-08 00:20:20|16.81|16.61|16.81|16.61|16.81|16.61|16.81|16.61|1
1651969240000|2022-05-08 00:20:40|16.8|16.6|16.81|16.61|16.81|16.61|16.8|16.6|2
1651969250000|2022-05-08 00:20:50|16.8|16.6|16.79|16.59|16.8|16.6|16.79|16.59|4
1651969260000|2022-05-08 00:21:00|16.8|16.6|16.8|16.6|16.8|16.6|16.8|16.6|1
1651969290000|2022-05-08 00:21:30|16.79|16.59|16.8|16.6|16.8|16.6|16.79|16.59|6
1651969320000|2022-05-08 00:22:00|16.81|16.61|16.81|16.61|16.81|16.61|16.81|16.61|1
1651969340000|2022-05-08 00:22:20|16.8|16.6|16.8|16.6|16.8|16.6|16.8|16.6|1
1651969350000|2022-05-08 00:22:30|16.81|16.61|16.81|16.61|16.81|16.61|16.8|16.6|3
1651969360000|2022-05-08 00:22:40|16.82|16.62|16.83|16.63|16.83|16.63|16.81|16.61|6
1651969400000|2022-05-08 00:23:20|16.84|16.64|16.84|16.64|16.84|16.64|16.84|16.64|1
1651969450000|2022-05-08 00:24:10|16.83|16.63|16.84|16.64|16.84|16.64|16.83|16.63|4
1651969460000|2022-05-08 00:24:20|16.83|16.63|16.83|16.63|16.83|16.63|16.83|16.63|1
1651969470000|2022-05-08 00:24:30|16.84|16.64|16.84|16.64|16.84|16.64|16.83|16.63|3
1651969510000|2022-05-08 00:25:10|16.83|16.63|16.83|16.63|16.83|16.63|16.83|16.63|1
1651969520000|2022-05-08 00:25:20|16.84|16.64|16.83|16.63|16.84|16.64|16.83|16.63|2
1651969530000|2022-05-08 00:25:30|16.84|16.64|16.84|16.64|16.84|16.64|16.84|16.64|1
1651969540000|2022-05-08 00:25:40|16.85|16.65|16.85|16.65|16.85|16.65|16.85|16.65|1
1651969550000|2022-05-08 00:25:50|16.86|16.66|16.86|16.66|16.86|16.66|16.86|16.66|1
1651969560000|2022-05-08 00:26:00|16.87|16.67|16.86|16.66|16.87|16.67|16.86|16.66|2
1651969570000|2022-05-08 00:26:10|16.87|16.67|16.87|16.67|16.87|16.67|16.87|16.67|1
1651969580000|2022-05-08 00:26:20|16.86|16.66|16.87|16.67|16.87|16.67|16.86|16.66|4
1651969590000|2022-05-08 00:26:30|16.88|16.68|16.88|16.68|16.88|16.68|16.88|16.68|1
1651969650000|2022-05-08 00:27:30|16.87|16.67|16.87|16.67|16.88|16.68|16.87|16.67|9
1651969700000|2022-05-08 00:28:20|16.88|16.68|16.87|16.67|16.88|16.68|16.87|16.67|4
1651969780000|2022-05-08 00:29:40|16.86|16.66|16.86|16.66|16.86|16.66|16.86|16.66|1
1651969800000|2022-05-08 00:30:00|16.87|16.67|16.87|16.67|16.87|16.67|16.87|16.67|1
1651969810000|2022-05-08 00:30:10|16.86|16.66|16.86|16.66|16.86|16.66|16.86|16.66|1
1651969820000|2022-05-08 00:30:20|16.87|16.67|16.86|16.66|16.87|16.67|16.86|16.66|2
1651969840000|2022-05-08 00:30:40|16.85|16.65|16.85|16.65|16.85|16.65|16.85|16.65|1
1651969860000|2022-05-08 00:31:00|16.84|16.64|16.85|16.65|16.85|16.65|16.84|16.64|2
1651969870000|2022-05-08 00:31:10|16.84|16.64|16.84|16.64|16.84|16.64|16.84|16.64|1
1651969900000|2022-05-08 00:31:40|16.85|16.65|16.85|16.65|16.85|16.65|16.84|16.64|3
1651969910000|2022-05-08 00:31:50|16.84|16.64|16.85|16.65|16.85|16.65|16.84|16.64|2
1651969920000|2022-05-08 00:32:00|16.86|16.66|16.86|16.66|16.86|16.66|16.85|16.65|5
1651969940000|2022-05-08 00:32:20|16.85|16.65|16.85|16.65|16.85|16.65|16.85|16.65|1
1651969960000|2022-05-08 00:32:40|16.84|16.64|16.84|16.64|16.85|16.65|16.84|16.64|3
1651969980000|2022-05-08 00:33:00|16.83|16.63|16.83|16.63|16.83|16.63|16.83|16.63|1
1651970000000|2022-05-08 00:33:20|16.84|16.64|16.84|16.64|16.84|16.64|16.84|16.64|1
1651970060000|2022-05-08 00:34:20|16.83|16.63|16.83|16.63|16.84|16.64|16.83|16.63|7
1651970080000|2022-05-08 00:34:40|16.84|16.64|16.84|16.64|16.84|16.64|16.83|16.63|3
1651970180000|2022-05-08 00:36:20|16.83|16.63|16.84|16.64|16.84|16.64|16.83|16.63|4
1651970210000|2022-05-08 00:36:50|16.85|16.65|16.85|16.65|16.85|16.65|16.84|16.64|3
1651970220000|2022-05-08 00:37:00|16.86|16.66|16.86|16.66|16.86|16.66|16.86|16.66|1
1651970240000|2022-05-08 00:37:20|16.87|16.67|16.87|16.67|16.87|16.67|16.87|16.67|1
1651970250000|2022-05-08 00:37:30|16.88|16.68|16.89|16.69|16.89|16.69|16.88|16.68|6
1651970290000|2022-05-08 00:38:10|16.88|16.68|16.88|16.68|16.88|16.68|16.87|16.67|3
1651970300000|2022-05-08 00:38:20|16.87|16.67|16.88|16.68|16.88|16.68|16.87|16.67|2
1651970310000|2022-05-08 00:38:30|16.87|16.67|16.87|16.67|16.88|16.68|16.87|16.67|3
1651970350000|2022-05-08 00:39:10|16.86|16.66|16.86|16.66|16.86|16.66|16.86|16.66|1
1651970390000|2022-05-08 00:39:50|16.85|16.65|16.85|16.65|16.85|16.65|16.85|16.65|1
1651970450000|2022-05-08 00:40:50|16.84|16.64|16.83|16.63|16.84|16.64|16.83|16.63|2
1651970500000|2022-05-08 00:41:40|16.84|16.64|16.84|16.64|16.84|16.64|16.84|16.64|1
1651970550000|2022-05-08 00:42:30|16.83|16.63|16.84|16.64|16.84|16.64|16.83|16.63|4
1651970620000|2022-05-08 00:43:40|16.83|16.63|16.83|16.63|16.83|16.63|16.83|16.63|1
1651970640000|2022-05-08 00:44:00|16.84|16.64|16.84|16.64|16.84|16.64|16.83|16.63|3
1651970690000|2022-05-08 00:44:50|16.83|16.63|16.83|16.63|16.83|16.63|16.83|16.63|1
1651970700000|2022-05-08 00:45:00|16.84|16.64|16.84|16.64|16.84|16.64|16.83|16.63|3
1651970720000|2022-05-08 00:45:20|16.83|16.63|16.84|16.64|16.84|16.64|16.83|16.63|6
1651970730000|2022-05-08 00:45:30|16.85|16.65|16.85|16.65|16.85|16.65|16.85|16.65|1
1651970740000|2022-05-08 00:45:40|16.86|16.66|16.86|16.66|16.86|16.66|16.86|16.66|1
1651970750000|2022-05-08 00:45:50|16.87|16.67|16.88|16.68|16.88|16.68|16.87|16.67|4
1651970800000|2022-05-08 00:46:40|16.89|16.69|16.89|16.69|16.89|16.69|16.89|16.69|1
1651970810000|2022-05-08 00:46:50|16.9|16.7|16.9|16.7|16.9|16.7|16.89|16.69|3
1651970820000|2022-05-08 00:47:00|16.89|16.69|16.89|16.69|16.9|16.7|16.89|16.69|11
1651970830000|2022-05-08 00:47:10|16.88|16.68|16.89|16.69|16.89|16.69|16.88|16.68|4
1651970850000|2022-05-08 00:47:30|16.88|16.68|16.88|16.68|16.88|16.68|16.88|16.68|1
1651970860000|2022-05-08 00:47:40|16.87|16.67|16.87|16.67|16.87|16.67|16.87|16.67|1
1651970880000|2022-05-08 00:48:00|16.88|16.68|16.88|16.68|16.88|16.68|16.88|16.68|1
1651970910000|2022-05-08 00:48:30|16.87|16.67|16.87|16.67|16.87|16.67|16.87|16.67|1
1651970920000|2022-05-08 00:48:40|16.88|16.68|16.88|16.68|16.88|16.68|16.87|16.67|3
1651970930000|2022-05-08 00:48:50|16.87|16.67|16.87|16.67|16.87|16.67|16.87|16.67|1
1651970940000|2022-05-08 00:49:00|16.88|16.68|16.87|16.67|16.88|16.68|16.87|16.67|4
1651970950000|2022-05-08 00:49:10|16.86|16.66|16.86|16.66|16.86|16.66|16.86|16.66|1
1651970980000|2022-05-08 00:49:40|16.85|16.65|16.85|16.65|16.85|16.65|16.85|16.65|1
1651971000000|2022-05-08 00:50:00|16.86|16.66|16.85|16.65|16.86|16.66|16.85|16.65|2
1651971030000|2022-05-08 00:50:30|16.86|16.66|16.86|16.66|16.86|16.66|16.86|16.66|1
1651971040000|2022-05-08 00:50:40|16.85|16.65|16.85|16.65|16.85|16.65|16.85|16.65|1
1651971060000|2022-05-08 00:51:00|16.84|16.64|16.85|16.65|16.85|16.65|16.84|16.64|2
1651971070000|2022-05-08 00:51:10|16.84|16.64|16.84|16.64|16.84|16.64|16.84|16.64|1
1651971080000|2022-05-08 00:51:20|16.85|16.65|16.85|16.65|16.85|16.65|16.85|16.65|1
1651971160000|2022-05-08 00:52:40|16.84|16.64|16.84|16.64|16.85|16.65|16.84|16.64|5
1651971170000|2022-05-08 00:52:50|16.85|16.65|16.84|16.64|16.85|16.65|16.84|16.64|2
1651971190000|2022-05-08 00:53:10|16.83|16.63|16.82|16.62|16.83|16.63|16.82|16.62|4
1651971200000|2022-05-08 00:53:20|16.83|16.63|16.83|16.63|16.83|16.63|16.83|16.63|1
1651971220000|2022-05-08 00:53:40|16.82|16.62|16.81|16.61|16.83|16.63|16.81|16.61|4
1651971230000|2022-05-08 00:53:50|16.82|16.62|16.8|16.6|16.82|16.62|16.8|16.6|5
1651971240000|2022-05-08 00:54:00|16.79|16.59|16.79|16.59|16.79|16.59|16.79|16.59|1
1651971270000|2022-05-08 00:54:30|16.78|16.58|16.78|16.58|16.79|16.59|16.78|16.58|3
1651971280000|2022-05-08 00:54:40|16.77|16.57|16.79|16.59|16.79|16.59|16.77|16.57|3
1651971290000|2022-05-08 00:54:50|16.78|16.58|16.78|16.58|16.79|16.59|16.78|16.58|5
1651971300000|2022-05-08 00:55:00|16.79|16.59|16.79|16.59|16.8|16.6|16.78|16.58|5
1651971310000|2022-05-08 00:55:10|16.8|16.6|16.8|16.6|16.8|16.6|16.8|16.6|1
1651971320000|2022-05-08 00:55:20|16.79|16.59|16.79|16.59|16.79|16.59|16.79|16.59|1
1651971400000|2022-05-08 00:56:40|16.78|16.58|16.78|16.58|16.78|16.58|16.78|16.58|1
1651971410000|2022-05-08 00:56:50|16.79|16.59|16.79|16.59|16.79|16.59|16.79|16.59|1
1651971420000|2022-05-08 00:57:00|16.78|16.58|16.78|16.58|16.78|16.58|16.78|16.58|1
1651971440000|2022-05-08 00:57:20|16.77|16.57|16.77|16.57|16.77|16.57|16.77|16.57|1
1651971460000|2022-05-08 00:57:40|16.76|16.56|16.76|16.56|16.76|16.56|16.76|16.56|1
1651971570000|2022-05-08 00:59:30|16.75|16.55|16.75|16.55|16.75|16.55|16.74|16.54|5
1651971580000|2022-05-08 00:59:40|16.76|16.56|16.76|16.56|16.76|16.56|16.76|16.56|1
1651971600000|2022-05-08 01:00:00|16.75|16.55|16.75|16.55|16.75|16.55|16.74|16.54|7
1651971610000|2022-05-08 01:00:10|16.74|16.54|16.74|16.54|16.75|16.55|16.74|16.54|3
1651971620000|2022-05-08 01:00:20|16.75|16.55|16.74|16.54|16.75|16.55|16.74|16.54|2
1651971640000|2022-05-08 01:00:40|16.75|16.55|16.75|16.55|16.75|16.55|16.75|16.55|1
1651971660000|2022-05-08 01:01:00|16.74|16.54|16.75|16.55|16.75|16.55|16.74|16.54|2
1651971670000|2022-05-08 01:01:10|16.74|16.54|16.75|16.55|16.75|16.55|16.74|16.54|2
1651971690000|2022-05-08 01:01:30|16.76|16.56|16.76|16.56|16.76|16.56|16.76|16.56|1
1651971700000|2022-05-08 01:01:40|16.77|16.57|16.77|16.57|16.77|16.57|16.76|16.56|5
1651971710000|2022-05-08 01:01:50|16.78|16.58|16.78|16.58|16.78|16.58|16.78|16.58|1
1651971730000|2022-05-08 01:02:10|16.77|16.57|16.77|16.57|16.77|16.57|16.77|16.57|1
1651971750000|2022-05-08 01:02:30|16.76|16.56|16.76|16.56|16.77|16.57|16.76|16.56|3
1651971800000|2022-05-08 01:03:20|16.75|16.55|16.75|16.55|16.75|16.55|16.75|16.55|1
1651971810000|2022-05-08 01:03:30|16.74|16.54|16.73|16.53|16.74|16.54|16.73|16.53|2
1651971820000|2022-05-08 01:03:40|16.74|16.54|16.73|16.53|16.74|16.54|16.73|16.53|4
1651971830000|2022-05-08 01:03:50|16.74|16.54|16.74|16.54|16.74|16.54|16.74|16.54|1
1651971850000|2022-05-08 01:04:10|16.75|16.55|16.76|16.56|16.76|16.56|16.75|16.55|2
1651971860000|2022-05-08 01:04:20|16.77|16.57|16.76|16.56|16.77|16.57|16.76|16.56|2
1651971870000|2022-05-08 01:04:30|16.77|16.57|16.77|16.57|16.77|16.57|16.76|16.56|3
1651971880000|2022-05-08 01:04:40|16.76|16.56|16.76|16.56|16.76|16.56|16.76|16.56|1
1651971890000|2022-05-08 01:04:50|16.75|16.55|16.75|16.55|16.75|16.55|16.75|16.55|1
1651971900000|2022-05-08 01:05:00|16.76|16.56|16.77|16.57|16.77|16.57|16.76|16.56|6
1651971910000|2022-05-08 01:05:10|16.76|16.56|16.77|16.57|16.77|16.57|16.76|16.56|6
1651971920000|2022-05-08 01:05:20|16.78|16.58|16.78|16.58|16.78|16.58|16.78|16.58|1
1651971930000|2022-05-08 01:05:30|16.79|16.59|16.78|16.58|16.79|16.59|16.78|16.58|4
1651971960000|2022-05-08 01:06:00|16.79|16.59|16.8|16.6|16.8|16.6|16.79|16.59|2
1651971970000|2022-05-08 01:06:10|16.81|16.61|16.8|16.6|16.81|16.61|16.8|16.6|4
1651971980000|2022-05-08 01:06:20|16.81|16.61|16.81|16.61|16.81|16.61|16.81|16.61|1
1651972010000|2022-05-08 01:06:50|16.8|16.6|16.8|16.6|16.8|16.6|16.8|16.6|1
1651972080000|2022-05-08 01:08:00|16.79|16.59|16.79|16.59|16.79|16.59|16.79|16.59|1
1651972090000|2022-05-08 01:08:10|16.78|16.58|16.78|16.58|16.79|16.59|16.78|16.58|5
1651972100000|2022-05-08 01:08:20|16.79|16.59|16.79|16.59|16.79|16.59|16.78|16.58|5
1651972110000|2022-05-08 01:08:30|16.78|16.58|16.79|16.59|16.79|16.59|16.78|16.58|4
1651972120000|2022-05-08 01:08:40|16.78|16.58|16.78|16.58|16.78|16.58|16.78|16.58|1
1651972140000|2022-05-08 01:09:00|16.79|16.59|16.79|16.59|16.79|16.59|16.79|16.59|1
1651972190000|2022-05-08 01:09:50|16.8|16.6|16.79|16.59|16.8|16.6|16.79|16.59|4
1651972200000|2022-05-08 01:10:00|16.8|16.6|16.8|16.6|16.8|16.6|16.79|16.59|3
1651972220000|2022-05-08 01:10:20|16.79|16.59|16.79|16.59|16.79|16.59|16.79|16.59|1
1651972240000|2022-05-08 01:10:40|16.78|16.58|16.78|16.58|16.78|16.58|16.78|16.58|1
1651972260000|2022-05-08 01:11:00|16.79|16.59|16.79|16.59|16.79|16.59|16.79|16.59|1
1651972270000|2022-05-08 01:11:10|16.78|16.58|16.79|16.59|16.79|16.59|16.78|16.58|4
1651972300000|2022-05-08 01:11:40|16.78|16.58|16.79|16.59|16.79|16.59|16.78|16.58|2
1651972310000|2022-05-08 01:11:50|16.78|16.58|16.78|16.58|16.79|16.59|16.78|16.58|5
1651972340000|2022-05-08 01:12:20|16.79|16.59|16.78|16.58|16.79|16.59|16.78|16.58|2
1651972350000|2022-05-08 01:12:30|16.79|16.59|16.79|16.59|16.79|16.59|16.78|16.58|3
1651972360000|2022-05-08 01:12:40|16.78|16.58|16.79|16.59|16.79|16.59|16.78|16.58|2
1651972370000|2022-05-08 01:12:50|16.8|16.6|16.8|16.6|16.8|16.6|16.79|16.59|7
1651972380000|2022-05-08 01:13:00|16.79|16.59|16.79|16.59|16.8|16.6|16.79|16.59|5
1651972440000|2022-05-08 01:14:00|16.78|16.58|16.78|16.58|16.78|16.58|16.78|16.58|1
1651972490000|2022-05-08 01:14:50|16.79|16.59|16.8|16.6|16.81|16.61|16.79|16.59|4
1651972500000|2022-05-08 01:15:00|16.81|16.61|16.82|16.62|16.82|16.62|16.8|16.6|6
1651972510000|2022-05-08 01:15:10|16.81|16.61|16.81|16.61|16.81|16.61|16.81|16.61|1
1651972520000|2022-05-08 01:15:20|16.8|16.6|16.79|16.59|16.8|16.6|16.79|16.59|2
1651972530000|2022-05-08 01:15:30|16.8|16.6|16.79|16.59|16.8|16.6|16.79|16.59|4
1651972550000|2022-05-08 01:15:50|16.8|16.6|16.8|16.6|16.8|16.6|16.79|16.59|7
1651972560000|2022-05-08 01:16:00|16.79|16.59|16.79|16.59|16.8|16.6|16.79|16.59|3
1651972600000|2022-05-08 01:16:40|16.78|16.58|16.78|16.58|16.78|16.58|16.78|16.58|1
1651972610000|2022-05-08 01:16:50|16.77|16.57|16.77|16.57|16.77|16.57|16.77|16.57|1
1651972620000|2022-05-08 01:17:00|16.78|16.58|16.77|16.57|16.78|16.58|16.77|16.57|4
1651972630000|2022-05-08 01:17:10|16.78|16.58|16.78|16.58|16.78|16.58|16.78|16.58|1
1651972660000|2022-05-08 01:17:40|16.77|16.57|16.77|16.57|16.77|16.57|16.77|16.57|1
1651972680000|2022-05-08 01:18:00|16.76|16.56|16.76|16.56|16.77|16.57|16.76|16.56|3
1651972690000|2022-05-08 01:18:10|16.75|16.55|16.75|16.55|16.76|16.56|16.75|16.55|3
1651972700000|2022-05-08 01:18:20|16.74|16.54|16.73|16.53|16.75|16.55|16.73|16.53|4
1651972720000|2022-05-08 01:18:40|16.72|16.52|16.72|16.52|16.73|16.53|16.72|16.52|5
1651972730000|2022-05-08 01:18:50|16.71|16.51|16.69|16.49|16.71|16.51|16.68|16.48|7
1651972740000|2022-05-08 01:19:00|16.7|16.5|16.7|16.5|16.7|16.5|16.69|16.49|11
1651972750000|2022-05-08 01:19:10|16.71|16.51|16.71|16.51|16.71|16.51|16.71|16.51|1
1651972760000|2022-05-08 01:19:20|16.7|16.5|16.7|16.5|16.71|16.51|16.7|16.5|3
1651972770000|2022-05-08 01:19:30|16.69|16.49|16.68|16.48|16.7|16.5|16.68|16.48|4
1651972780000|2022-05-08 01:19:40|16.69|16.49|16.68|16.48|16.69|16.49|16.68|16.48|2
1651972790000|2022-05-08 01:19:50|16.69|16.49|16.7|16.5|16.7|16.5|16.69|16.49|2
1651972800000|2022-05-08 01:20:00|16.71|16.51|16.7|16.5|16.71|16.51|16.7|16.5|2
1651972810000|2022-05-08 01:20:10|16.69|16.49|16.69|16.49|16.69|16.49|16.69|16.49|1
1651972830000|2022-05-08 01:20:30|16.68|16.48|16.68|16.48|16.69|16.49|16.68|16.48|3
1651972840000|2022-05-08 01:20:40|16.69|16.49|16.69|16.49|16.69|16.49|16.69|16.49|1
1651972860000|2022-05-08 01:21:00|16.7|16.5|16.69|16.49|16.7|16.5|16.69|16.49|2
1651972870000|2022-05-08 01:21:10|16.7|16.5|16.69|16.49|16.7|16.5|16.69|16.49|4
1651972890000|2022-05-08 01:21:30|16.7|16.5|16.7|16.5|16.7|16.5|16.69|16.49|3
1651972920000|2022-05-08 01:22:00|16.71|16.51|16.71|16.51|16.71|16.51|16.7|16.5|5
1651972930000|2022-05-08 01:22:10|16.7|16.5|16.71|16.51|16.71|16.51|16.7|16.5|8
1651972940000|2022-05-08 01:22:20|16.7|16.5|16.7|16.5|16.71|16.51|16.7|16.5|5
1651972950000|2022-05-08 01:22:30|16.71|16.51|16.7|16.5|16.71|16.51|16.7|16.5|6
1651972960000|2022-05-08 01:22:40|16.71|16.51|16.7|16.5|16.71|16.51|16.7|16.5|4
1651972970000|2022-05-08 01:22:50|16.71|16.51|16.71|16.51|16.71|16.51|16.7|16.5|3
1651972980000|2022-05-08 01:23:00|16.7|16.5|16.71|16.51|16.71|16.51|16.7|16.5|2
1651972990000|2022-05-08 01:23:10|16.72|16.52|16.72|16.52|16.72|16.52|16.72|16.52|1
1651973040000|2022-05-08 01:24:00|16.73|16.53|16.73|16.53|16.73|16.53|16.72|16.52|5
1651973050000|2022-05-08 01:24:10|16.74|16.54|16.74|16.54|16.74|16.54|16.73|16.53|3
1651973060000|2022-05-08 01:24:20|16.75|16.55|16.76|16.56|16.76|16.56|16.75|16.55|2
1651973070000|2022-05-08 01:24:30|16.77|16.57|16.77|16.57|16.77|16.57|16.77|16.57|1
1651973080000|2022-05-08 01:24:40|16.76|16.56|16.75|16.55|16.76|16.56|16.75|16.55|2
1651973090000|2022-05-08 01:24:50|16.76|16.56|16.76|16.56|16.76|16.56|16.76|16.56|1
1651973100000|2022-05-08 01:25:00|16.75|16.55|16.75|16.55|16.75|16.55|16.75|16.55|1
1651973120000|2022-05-08 01:25:20|16.74|16.54|16.74|16.54|16.75|16.55|16.74|16.54|3
1651973130000|2022-05-08 01:25:30|16.75|16.55|16.75|16.55|16.75|16.55|16.75|16.55|1
1651973140000|2022-05-08 01:25:40|16.76|16.56|16.75|16.55|16.76|16.56|16.75|16.55|2
1651973150000|2022-05-08 01:25:50|16.76|16.56|16.76|16.56|16.76|16.56|16.75|16.55|5
1651973180000|2022-05-08 01:26:20|16.77|16.57|16.77|16.57|16.77|16.57|16.77|16.57|1
1651973220000|2022-05-08 01:27:00|16.78|16.58|16.77|16.57|16.78|16.58|16.77|16.57|6
1651973230000|2022-05-08 01:27:10|16.76|16.56|16.78|16.58|16.78|16.58|16.76|16.56|3
1651973240000|2022-05-08 01:27:20|16.77|16.57|16.78|16.58|16.78|16.58|16.77|16.57|4
1651973250000|2022-05-08 01:27:30|16.77|16.57|16.78|16.58|16.78|16.58|16.77|16.57|2
1651973290000|2022-05-08 01:28:10|16.79|16.59|16.79|16.59|16.79|16.59|16.79|16.59|1
1651973300000|2022-05-08 01:28:20|16.78|16.58|16.78|16.58|16.79|16.59|16.78|16.58|5
1651973310000|2022-05-08 01:28:30|16.79|16.59|16.79|16.59|16.79|16.59|16.78|16.58|3
1651973320000|2022-05-08 01:28:40|16.78|16.58|16.79|16.59|16.79|16.59|16.78|16.58|4
1651973330000|2022-05-08 01:28:50|16.78|16.58|16.78|16.58|16.78|16.58|16.77|16.57|3
1651973340000|2022-05-08 01:29:00|16.77|16.57|16.78|16.58|16.78|16.58|16.77|16.57|2
1651973370000|2022-05-08 01:29:30|16.79|16.59|16.78|16.58|16.79|16.59|16.78|16.58|2
1651973380000|2022-05-08 01:29:40|16.79|16.59|16.79|16.59|16.79|16.59|16.78|16.58|5
1651973390000|2022-05-08 01:29:50|16.78|16.58|16.78|16.58|16.79|16.59|16.78|16.58|3
1651973410000|2022-05-08 01:30:10|16.79|16.59|16.78|16.58|16.79|16.59|16.78|16.58|4
1651973420000|2022-05-08 01:30:20|16.79|16.59|16.78|16.58|16.79|16.59|16.78|16.58|2
1651973470000|2022-05-08 01:31:10|16.77|16.57|16.77|16.57|16.78|16.58|16.76|16.56|5
1651973480000|2022-05-08 01:31:20|16.76|16.56|16.76|16.56|16.77|16.57|16.76|16.56|9
1651973490000|2022-05-08 01:31:30|16.77|16.57|16.76|16.56|16.77|16.57|16.76|16.56|4
1651973500000|2022-05-08 01:31:40|16.75|16.55|16.75|16.55|16.76|16.56|16.75|16.55|3
1651973530000|2022-05-08 01:32:10|16.74|16.54|16.74|16.54|16.74|16.54|16.74|16.54|1
1651973540000|2022-05-08 01:32:20|16.73|16.53|16.73|16.53|16.74|16.54|16.73|16.53|5
1651973550000|2022-05-08 01:32:30|16.72|16.52|16.72|16.52|16.73|16.53|16.72|16.52|3
1651973560000|2022-05-08 01:32:40|16.71|16.51|16.7|16.5|16.71|16.51|16.7|16.5|4
1651973570000|2022-05-08 01:32:50|16.71|16.51|16.71|16.51|16.71|16.51|16.7|16.5|5
1651973580000|2022-05-08 01:33:00|16.72|16.52|16.72|16.52|16.72|16.52|16.72|16.52|1
1651973610000|2022-05-08 01:33:30|16.73|16.53|16.73|16.53|16.73|16.53|16.73|16.53|1
1651973640000|2022-05-08 01:34:00|16.74|16.54|16.74|16.54|16.74|16.54|16.74|16.54|1
1651973660000|2022-05-08 01:34:20|16.75|16.55|16.75|16.55|16.76|16.56|16.74|16.54|9
1651973670000|2022-05-08 01:34:30|16.76|16.56|16.76|16.56|16.76|16.56|16.75|16.55|3
1651973680000|2022-05-08 01:34:40|16.75|16.55|16.76|16.56|16.76|16.56|16.75|16.55|8
1651973690000|2022-05-08 01:34:50|16.75|16.55|16.75|16.55|16.75|16.55|16.75|16.55|1
1651973730000|2022-05-08 01:35:30|16.74|16.54|16.74|16.54|16.74|16.54|16.74|16.54|1
1651973750000|2022-05-08 01:35:50|16.75|16.55|16.75|16.55|16.75|16.55|16.74|16.54|9
1651973760000|2022-05-08 01:36:00|16.74|16.54|16.74|16.54|16.75|16.55|16.74|16.54|15
1651973770000|2022-05-08 01:36:10|16.75|16.55|16.74|16.54|16.75|16.55|16.74|16.54|4
1651973780000|2022-05-08 01:36:20|16.75|16.55|16.75|16.55|16.75|16.55|16.74|16.54|3
1651973800000|2022-05-08 01:36:40|16.74|16.54|16.75|16.55|16.75|16.55|16.74|16.54|2
1651973810000|2022-05-08 01:36:50|16.74|16.54|16.74|16.54|16.74|16.54|16.74|16.54|1
1651973850000|2022-05-08 01:37:30|16.75|16.55|16.75|16.55|16.75|16.55|16.75|16.55|1
1651973860000|2022-05-08 01:37:40|16.76|16.56|16.75|16.55|16.76|16.56|16.75|16.55|2
1651973890000|2022-05-08 01:38:10|16.76|16.56|16.76|16.56|16.76|16.56|16.76|16.56|1
1651973960000|2022-05-08 01:39:20|16.75|16.55|16.75|16.55|16.75|16.55|16.75|16.55|1
1651974010000|2022-05-08 01:40:10|16.74|16.54|16.74|16.54|16.74|16.54|16.74|16.54|1
1651974020000|2022-05-08 01:40:20|16.73|16.53|16.73|16.53|16.74|16.54|16.73|16.53|9
1651974030000|2022-05-08 01:40:30|16.72|16.52|16.72|16.52|16.72|16.52|16.72|16.52|1
1651974050000|2022-05-08 01:40:50|16.73|16.53|16.73|16.53|16.73|16.53|16.72|16.52|3
1651974070000|2022-05-08 01:41:10|16.72|16.52|16.72|16.52|16.72|16.52|16.72|16.52|1
1651974080000|2022-05-08 01:41:20|16.73|16.53|16.73|16.53|16.73|16.53|16.72|16.52|3
1651974100000|2022-05-08 01:41:40|16.74|16.54|16.74|16.54|16.74|16.54|16.74|16.54|1
1651974110000|2022-05-08 01:41:50|16.73|16.53|16.73|16.53|16.73|16.53|16.73|16.53|1
1651974120000|2022-05-08 01:42:00|16.74|16.54|16.73|16.53|16.74|16.54|16.73|16.53|4
1651974140000|2022-05-08 01:42:20|16.74|16.54|16.74|16.54|16.74|16.54|16.73|16.53|7
1651974150000|2022-05-08 01:42:30|16.75|16.55|16.75|16.55|16.75|16.55|16.75|16.55|1
1651974160000|2022-05-08 01:42:40|16.74|16.54|16.75|16.55|16.75|16.55|16.74|16.54|4
1651974180000|2022-05-08 01:43:00|16.76|16.56|16.75|16.55|16.76|16.56|16.75|16.55|4
1651974200000|2022-05-08 01:43:20|16.74|16.54|16.74|16.54|16.75|16.55|16.74|16.54|5
1651974210000|2022-05-08 01:43:30|16.75|16.55|16.75|16.55|16.75|16.55|16.75|16.55|1
1651974230000|2022-05-08 01:43:50|16.74|16.54|16.74|16.54|16.75|16.55|16.74|16.54|3
1651974240000|2022-05-08 01:44:00|16.75|16.55|16.75|16.55|16.75|16.55|16.75|16.55|1
1651974260000|2022-05-08 01:44:20|16.76|16.56|16.76|16.56|16.76|16.56|16.76|16.56|1
1651974270000|2022-05-08 01:44:30|16.75|16.55|16.75|16.55|16.75|16.55|16.75|16.55|1
1651974280000|2022-05-08 01:44:40|16.74|16.54|16.74|16.54|16.75|16.55|16.74|16.54|5
1651974290000|2022-05-08 01:44:50|16.73|16.53|16.73|16.53|16.73|16.53|16.73|16.53|1
1651974340000|2022-05-08 01:45:40|16.74|16.54|16.74|16.54|16.74|16.54|16.74|16.54|1
1651974350000|2022-05-08 01:45:50|16.75|16.55|16.76|16.56|16.76|16.56|16.75|16.55|2
1651974360000|2022-05-08 01:46:00|16.75|16.55|16.75|16.55|16.76|16.56|16.75|16.55|3
1651974370000|2022-05-08 01:46:10|16.74|16.54|16.75|16.55|16.75|16.55|16.74|16.54|4
1651974380000|2022-05-08 01:46:20|16.74|16.54|16.75|16.55|16.75|16.55|16.74|16.54|6
1651974450000|2022-05-08 01:47:30|16.74|16.54|16.74|16.54|16.74|16.54|16.74|16.54|1
1651974460000|2022-05-08 01:47:40|16.73|16.53|16.73|16.53|16.73|16.53|16.73|16.53|1
1651974470000|2022-05-08 01:47:50|16.74|16.54|16.74|16.54|16.74|16.54|16.73|16.53|11
1651974480000|2022-05-08 01:48:00|16.73|16.53|16.73|16.53|16.73|16.53|16.73|16.53|1
1651974500000|2022-05-08 01:48:20|16.72|16.52|16.71|16.51|16.73|16.53|16.71|16.51|6
1651974510000|2022-05-08 01:48:30|16.7|16.5|16.7|16.5|16.7|16.5|16.7|16.5|1
1651974520000|2022-05-08 01:48:40|16.69|16.49|16.69|16.49|16.69|16.49|16.69|16.49|1
1651974530000|2022-05-08 01:48:50|16.68|16.48|16.68|16.48|16.68|16.48|16.68|16.48|1
1651974540000|2022-05-08 01:49:00|16.67|16.47|16.65|16.45|16.67|16.47|16.65|16.45|3
1651974550000|2022-05-08 01:49:10|16.66|16.46|16.65|16.45|16.66|16.46|16.65|16.45|6
1651974560000|2022-05-08 01:49:20|16.64|16.44|16.62|16.42|16.64|16.44|16.62|16.42|5
1651974570000|2022-05-08 01:49:30|16.61|16.41|16.6|16.4|16.61|16.41|16.6|16.4|2
1651974580000|2022-05-08 01:49:40|16.61|16.41|16.61|16.41|16.61|16.41|16.61|16.41|1
1651974590000|2022-05-08 01:49:50|16.62|16.42|16.63|16.43|16.63|16.43|16.62|16.42|8
1651974600000|2022-05-08 01:50:00|16.64|16.44|16.65|16.45|16.65|16.45|16.64|16.44|2
1651974610000|2022-05-08 01:50:10|16.66|16.46|16.66|16.46|16.66|16.46|16.66|16.46|1
1651974620000|2022-05-08 01:50:20|16.67|16.47|16.67|16.47|16.67|16.47|16.67|16.47|1
1651974630000|2022-05-08 01:50:30|16.66|16.46|16.64|16.44|16.66|16.46|16.64|16.44|5
1651974640000|2022-05-08 01:50:40|16.63|16.43|16.64|16.44|16.64|16.44|16.63|16.43|2
1651974650000|2022-05-08 01:50:50|16.63|16.43|16.63|16.43|16.63|16.43|16.63|16.43|1
1651974670000|2022-05-08 01:51:10|16.64|16.44|16.63|16.43|16.64|16.44|16.63|16.43|6
1651974680000|2022-05-08 01:51:20|16.62|16.42|16.61|16.41|16.63|16.43|16.61|16.41|4
1651974690000|2022-05-08 01:51:30|16.6|16.4|16.6|16.4|16.6|16.4|16.59|16.39|13
1651974700000|2022-05-08 01:51:40|16.59|16.39|16.57|16.37|16.6|16.4|16.56|16.36|13
1651974710000|2022-05-08 01:51:50|16.58|16.38|16.57|16.37|16.58|16.38|16.57|16.37|6
1651974720000|2022-05-08 01:52:00|16.58|16.38|16.6|16.4|16.6|16.4|16.58|16.38|3
1651974730000|2022-05-08 01:52:10|16.61|16.41|16.59|16.39|16.62|16.42|16.59|16.39|5
1651974740000|2022-05-08 01:52:20|16.58|16.38|16.59|16.39|16.59|16.39|16.58|16.38|2
1651974750000|2022-05-08 01:52:30|16.58|16.38|16.59|16.39|16.59|16.39|16.58|16.38|2
1651974760000|2022-05-08 01:52:40|16.58|16.38|16.58|16.38|16.59|16.39|16.58|16.38|3
1651974770000|2022-05-08 01:52:50|16.59|16.39|16.59|16.39|16.59|16.39|16.58|16.38|3
1651974780000|2022-05-08 01:53:00|16.6|16.4|16.6|16.4|16.61|16.41|16.6|16.4|3
1651974800000|2022-05-08 01:53:20|16.59|16.39|16.59|16.39|16.6|16.4|16.59|16.39|5
1651974810000|2022-05-08 01:53:30|16.6|16.4|16.59|16.39|16.6|16.4|16.59|16.39|4
1651974860000|2022-05-08 01:54:20|16.6|16.4|16.59|16.39|16.6|16.4|16.59|16.39|2
1651974870000|2022-05-08 01:54:30|16.58|16.38|16.58|16.38|16.58|16.38|16.58|16.38|1
1651974880000|2022-05-08 01:54:40|16.59|16.39|16.6|16.4|16.6|16.4|16.59|16.39|2
1651974890000|2022-05-08 01:54:50|16.61|16.41|16.61|16.41|16.61|16.41|16.6|16.4|3
1651974900000|2022-05-08 01:55:00|16.62|16.42|16.62|16.42|16.62|16.42|16.61|16.41|3
1651974910000|2022-05-08 01:55:10|16.63|16.43|16.63|16.43|16.63|16.43|16.62|16.42|11
1651974920000|2022-05-08 01:55:20|16.62|16.42|16.61|16.41|16.62|16.42|16.6|16.4|4
1651974940000|2022-05-08 01:55:40|16.62|16.42|16.62|16.42|16.62|16.42|16.62|16.42|1
1651974950000|2022-05-08 01:55:50|16.63|16.43|16.63|16.43|16.63|16.43|16.63|16.43|1
1651974960000|2022-05-08 01:56:00|16.64|16.44|16.64|16.44|16.64|16.44|16.64|16.44|1
1651974990000|2022-05-08 01:56:30|16.65|16.45|16.65|16.45|16.65|16.45|16.65|16.45|1
1651975000000|2022-05-08 01:56:40|16.66|16.46|16.66|16.46|16.66|16.46|16.66|16.46|1
1651975010000|2022-05-08 01:56:50|16.65|16.45|16.65|16.45|16.65|16.45|16.65|16.45|1
1651975020000|2022-05-08 01:57:00|16.66|16.46|16.66|16.46|16.66|16.46|16.66|16.46|1
1651975030000|2022-05-08 01:57:10|16.67|16.47|16.67|16.47|16.67|16.47|16.66|16.46|5
1651975040000|2022-05-08 01:57:20|16.68|16.48|16.67|16.47|16.68|16.48|16.67|16.47|2
1651975050000|2022-05-08 01:57:30|16.66|16.46|16.67|16.47|16.67|16.47|16.66|16.46|4
1651975060000|2022-05-08 01:57:40|16.66|16.46|16.65|16.45|16.66|16.46|16.65|16.45|2
1651975070000|2022-05-08 01:57:50|16.66|16.46|16.65|16.45|16.66|16.46|16.65|16.45|2
1651975080000|2022-05-08 01:58:00|16.64|16.44|16.62|16.42|16.64|16.44|16.62|16.42|3
1651975090000|2022-05-08 01:58:10|16.61|16.41|16.61|16.41|16.61|16.41|16.61|16.41|1
1651975100000|2022-05-08 01:58:20|16.62|16.42|16.63|16.43|16.63|16.43|16.61|16.41|4
1651975110000|2022-05-08 01:58:30|16.62|16.42|16.62|16.42|16.62|16.42|16.62|16.42|1
1651975130000|2022-05-08 01:58:50|16.61|16.41|16.61|16.41|16.61|16.41|16.61|16.41|1
1651975140000|2022-05-08 01:59:00|16.6|16.4|16.61|16.41|16.61|16.41|16.6|16.4|2
1651975150000|2022-05-08 01:59:10|16.62|16.42|16.62|16.42|16.62|16.42|16.62|16.42|1
1651975170000|2022-05-08 01:59:30|16.61|16.41|16.61|16.41|16.61|16.41|16.61|16.41|1
1651975180000|2022-05-08 01:59:40|16.6|16.4|16.6|16.4|16.6|16.4|16.6|16.4|1
1651975190000|2022-05-08 01:59:50|16.61|16.41|16.59|16.39|16.61|16.41|16.59|16.39|3
1651975220000|2022-05-08 02:00:20|16.58|16.38|16.59|16.39|16.59|16.39|16.58|16.38|12
1651975230000|2022-05-08 02:00:30|16.6|16.4|16.6|16.4|16.6|16.4|16.6|16.4|1
1651975240000|2022-05-08 02:00:40|16.61|16.41|16.63|16.43|16.63|16.43|16.6|16.4|5
1651975260000|2022-05-08 02:01:00|16.62|16.42|16.63|16.43|16.63|16.43|16.62|16.42|2
1651975280000|2022-05-08 02:01:20|16.62|16.42|16.63|16.43|16.63|16.43|16.62|16.42|2
1651975290000|2022-05-08 02:01:30|16.64|16.44|16.64|16.44|16.64|16.44|16.64|16.44|1
1651975300000|2022-05-08 02:01:40|16.63|16.43|16.64|16.44|16.64|16.44|16.63|16.43|2
1651975310000|2022-05-08 02:01:50|16.63|16.43|16.62|16.42|16.63|16.43|16.62|16.42|6
1651975350000|2022-05-08 02:02:30|16.61|16.41|16.61|16.41|16.62|16.42|16.61|16.41|7
1651975370000|2022-05-08 02:02:50|16.62|16.42|16.61|16.41|16.62|16.42|16.61|16.41|12
1651975380000|2022-05-08 02:03:00|16.62|16.42|16.62|16.42|16.62|16.42|16.61|16.41|5
1651975390000|2022-05-08 02:03:10|16.61|16.41|16.61|16.41|16.62|16.42|16.61|16.41|9
1651975400000|2022-05-08 02:03:20|16.62|16.42|16.62|16.42|16.62|16.42|16.62|16.42|1
1651975410000|2022-05-08 02:03:30|16.61|16.41|16.61|16.41|16.61|16.41|16.61|16.41|1
1651975420000|2022-05-08 02:03:40|16.6|16.4|16.6|16.4|16.6|16.4|16.6|16.4|1
1651975430000|2022-05-08 02:03:50|16.61|16.41|16.6|16.4|16.61|16.41|16.6|16.4|8
1651975440000|2022-05-08 02:04:00|16.59|16.39|16.59|16.39|16.6|16.4|16.59|16.39|3
1651975450000|2022-05-08 02:04:10|16.6|16.4|16.6|16.4|16.6|16.4|16.6|16.4|1
1651975460000|2022-05-08 02:04:20|16.59|16.39|16.59|16.39|16.6|16.4|16.59|16.39|3
1651975470000|2022-05-08 02:04:30|16.58|16.38|16.58|16.38|16.59|16.39|16.58|16.38|3
1651975480000|2022-05-08 02:04:40|16.59|16.39|16.58|16.38|16.59|16.39|16.58|16.38|4
1651975490000|2022-05-08 02:04:50|16.59|16.39|16.58|16.38|16.59|16.39|16.58|16.38|6
1651975500000|2022-05-08 02:05:00|16.57|16.37|16.56|16.36|16.57|16.37|16.56|16.36|4
1651975510000|2022-05-08 02:05:10|16.57|16.37|16.54|16.34|16.57|16.37|16.53|16.33|12
1651975520000|2022-05-08 02:05:20|16.53|16.33|16.53|16.33|16.53|16.33|16.51|16.31|16
1651975530000|2022-05-08 02:05:30|16.51|16.31|16.54|16.34|16.54|16.34|16.51|16.31|10
1651975540000|2022-05-08 02:05:40|16.55|16.35|16.58|16.38|16.58|16.38|16.54|16.34|10
1651975550000|2022-05-08 02:05:50|16.57|16.37|16.58|16.38|16.58|16.38|16.57|16.37|12
1651975560000|2022-05-08 02:06:00|16.57|16.37|16.58|16.38|16.59|16.39|16.57|16.37|4
1651975570000|2022-05-08 02:06:10|16.57|16.37|16.56|16.36|16.57|16.37|16.56|16.36|2
1651975580000|2022-05-08 02:06:20|16.55|16.35|16.54|16.34|16.55|16.35|16.54|16.34|10
1651975590000|2022-05-08 02:06:30|16.53|16.33|16.54|16.34|16.54|16.34|16.53|16.33|4
1651975600000|2022-05-08 02:06:40|16.53|16.33|16.54|16.34|16.54|16.34|16.53|16.33|4
1651975610000|2022-05-08 02:06:50|16.55|16.35|16.55|16.35|16.55|16.35|16.55|16.35|1
1651975620000|2022-05-08 02:07:00|16.56|16.36|16.56|16.36|16.57|16.37|16.56|16.36|3
1651975630000|2022-05-08 02:07:10|16.57|16.37|16.57|16.37|16.57|16.37|16.57|16.37|1
1651975640000|2022-05-08 02:07:20|16.58|16.38|16.58|16.38|16.59|16.39|16.58|16.38|3
1651975650000|2022-05-08 02:07:30|16.59|16.39|16.57|16.37|16.59|16.39|16.57|16.37|5
1651975660000|2022-05-08 02:07:40|16.58|16.38|16.58|16.38|16.58|16.38|16.57|16.37|5
1651975670000|2022-05-08 02:07:50|16.57|16.37|16.58|16.38|16.58|16.38|16.57|16.37|6
1651975690000|2022-05-08 02:08:10|16.57|16.37|16.57|16.37|16.58|16.38|16.57|16.37|3
1651975700000|2022-05-08 02:08:20|16.56|16.36|16.56|16.36|16.57|16.37|16.56|16.36|3
1651975710000|2022-05-08 02:08:30|16.57|16.37|16.58|16.38|16.58|16.38|16.57|16.37|6
1651975720000|2022-05-08 02:08:40|16.57|16.37|16.58|16.38|16.58|16.38|16.57|16.37|2
1651975750000|2022-05-08 02:09:10|16.57|16.37|16.56|16.36|16.58|16.38|16.56|16.36|4
1651975760000|2022-05-08 02:09:20|16.57|16.37|16.56|16.36|16.57|16.37|16.56|16.36|2
1651975770000|2022-05-08 02:09:30|16.55|16.35|16.57|16.37|16.57|16.37|16.55|16.35|7
1651975780000|2022-05-08 02:09:40|16.58|16.38|16.57|16.37|16.58|16.38|16.57|16.37|2
1651975790000|2022-05-08 02:09:50|16.58|16.38|16.58|16.38|16.58|16.38|16.58|16.38|1
1651975800000|2022-05-08 02:10:00|16.59|16.39|16.6|16.4|16.6|16.4|16.59|16.39|6
1651975810000|2022-05-08 02:10:10|16.59|16.39|16.58|16.38|16.59|16.39|16.58|16.38|2
1651975820000|2022-05-08 02:10:20|16.59|16.39|16.58|16.38|16.6|16.4|16.58|16.38|6
1651975830000|2022-05-08 02:10:30|16.59|16.39|16.56|16.36|16.59|16.39|16.56|16.36|6
1651975840000|2022-05-08 02:10:40|16.57|16.37|16.56|16.36|16.57|16.37|16.56|16.36|10
1651975850000|2022-05-08 02:10:50|16.57|16.37|16.57|16.37|16.57|16.37|16.56|16.36|3
1651975860000|2022-05-08 02:11:00|16.56|16.36|16.56|16.36|16.56|16.36|16.56|16.36|1
1651975870000|2022-05-08 02:11:10|16.55|16.35|16.56|16.36|16.56|16.36|16.55|16.35|4
1651975880000|2022-05-08 02:11:20|16.55|16.35|16.56|16.36|16.56|16.36|16.55|16.35|4
1651975890000|2022-05-08 02:11:30|16.55|16.35|16.56|16.36|16.56|16.36|16.55|16.35|2
1651975900000|2022-05-08 02:11:40|16.55|16.35|16.57|16.37|16.57|16.37|16.55|16.35|5
1651975950000|2022-05-08 02:12:30|16.58|16.38|16.59|16.39|16.59|16.39|16.57|16.37|6
1651975960000|2022-05-08 02:12:40|16.58|16.38|16.59|16.39|16.59|16.39|16.58|16.38|6
1651975970000|2022-05-08 02:12:50|16.58|16.38|16.59|16.39|16.59|16.39|16.58|16.38|2
1651975980000|2022-05-08 02:13:00|16.58|16.38|16.59|16.39|16.59|16.39|16.58|16.38|2
1651975990000|2022-05-08 02:13:10|16.58|16.38|16.58|16.38|16.59|16.39|16.58|16.38|7
1651976030000|2022-05-08 02:13:50|16.57|16.37|16.56|16.36|16.57|16.37|16.56|16.36|2
1651976040000|2022-05-08 02:14:00|16.57|16.37|16.56|16.36|16.57|16.37|16.56|16.36|2
1651976050000|2022-05-08 02:14:10|16.55|16.35|16.55|16.35|16.56|16.36|16.55|16.35|7
1651976070000|2022-05-08 02:14:30|16.54|16.34|16.52|16.32|16.54|16.34|16.52|16.32|3
1651976080000|2022-05-08 02:14:40|16.53|16.33|16.53|16.33|16.53|16.33|16.52|16.32|13
1651976090000|2022-05-08 02:14:50|16.52|16.32|16.52|16.32|16.53|16.33|16.52|16.32|3
1651976100000|2022-05-08 02:15:00|16.53|16.33|16.5|16.3|16.53|16.33|16.5|16.3|4
1651976110000|2022-05-08 02:15:10|16.51|16.31|16.52|16.32|16.52|16.32|16.5|16.3|4
1651976120000|2022-05-08 02:15:20|16.51|16.31|16.52|16.32|16.52|16.32|16.51|16.31|2
1651976140000|2022-05-08 02:15:40|16.53|16.33|16.54|16.34|16.54|16.34|16.52|16.32|6
1651976150000|2022-05-08 02:15:50|16.53|16.33|16.52|16.32|16.53|16.33|16.52|16.32|2
1651976160000|2022-05-08 02:16:00|16.53|16.33|16.5|16.3|16.53|16.33|16.5|16.3|8
1651976170000|2022-05-08 02:16:10|16.51|16.31|16.5|16.3|16.51|16.31|16.5|16.3|6
1651976180000|2022-05-08 02:16:20|16.49|16.29|16.46|16.26|16.49|16.29|16.46|16.26|8
1651976190000|2022-05-08 02:16:30|16.47|16.27|16.48|16.28|16.48|16.28|16.47|16.27|2
1651976200000|2022-05-08 02:16:40|16.49|16.29|16.48|16.28|16.49|16.29|16.48|16.28|6
1651976210000|2022-05-08 02:16:50|16.47|16.27|16.47|16.27|16.48|16.28|16.46|16.26|7
1651976220000|2022-05-08 02:17:00|16.48|16.28|16.48|16.28|16.48|16.28|16.47|16.27|13
1651976230000|2022-05-08 02:17:10|16.47|16.27|16.46|16.26|16.47|16.27|16.46|16.26|2
1651976240000|2022-05-08 02:17:20|16.47|16.27|16.46|16.26|16.47|16.27|16.46|16.26|2
1651976250000|2022-05-08 02:17:30|16.45|16.25|16.45|16.25|16.45|16.25|16.45|16.25|1
1651976260000|2022-05-08 02:17:40|16.46|16.26|16.47|16.27|16.47|16.27|16.46|16.26|2
1651976270000|2022-05-08 02:17:50|16.48|16.28|16.49|16.29|16.49|16.29|16.48|16.28|2
1651976280000|2022-05-08 02:18:00|16.5|16.3|16.5|16.3|16.51|16.31|16.5|16.3|3
1651976290000|2022-05-08 02:18:10|16.51|16.31|16.51|16.31|16.51|16.31|16.5|16.3|5
1651976300000|2022-05-08 02:18:20|16.52|16.32|16.51|16.31|16.52|16.32|16.51|16.31|2
1651976320000|2022-05-08 02:18:40|16.52|16.32|16.52|16.32|16.52|16.32|16.51|16.31|5
1651976330000|2022-05-08 02:18:50|16.53|16.33|16.53|16.33|16.53|16.33|16.52|16.32|3
1651976360000|2022-05-08 02:19:20|16.54|16.34|16.55|16.35|16.55|16.35|16.54|16.34|2
1651976370000|2022-05-08 02:19:30|16.56|16.36|16.55|16.35|16.56|16.36|16.55|16.35|4
1651976390000|2022-05-08 02:19:50|16.54|16.34|16.55|16.35|16.55|16.35|16.54|16.34|2
1651976400000|2022-05-08 02:20:00|16.54|16.34|16.54|16.34|16.54|16.34|16.54|16.34|1
1651976410000|2022-05-08 02:20:10|16.53|16.33|16.53|16.33|16.53|16.33|16.53|16.33|1
1651976420000|2022-05-08 02:20:20|16.54|16.34|16.53|16.33|16.54|16.34|16.53|16.33|2
1651976430000|2022-05-08 02:20:30|16.54|16.34|16.53|16.33|16.54|16.34|16.53|16.33|6
1651976450000|2022-05-08 02:20:50|16.52|16.32|16.52|16.32|16.53|16.33|16.52|16.32|3
1651976470000|2022-05-08 02:21:10|16.51|16.31|16.5|16.3|16.51|16.31|16.5|16.3|6
1651976480000|2022-05-08 02:21:20|16.51|16.31|16.51|16.31|16.51|16.31|16.51|16.31|1
1651976490000|2022-05-08 02:21:30|16.5|16.3|16.5|16.3|16.51|16.31|16.5|16.3|3
1651976500000|2022-05-08 02:21:40|16.49|16.29|16.5|16.3|16.5|16.3|16.49|16.29|2
1651976530000|2022-05-08 02:22:10|16.51|16.31|16.52|16.32|16.52|16.32|16.51|16.31|2
1651976550000|2022-05-08 02:22:30|16.53|16.33|16.53|16.33|16.53|16.33|16.53|16.33|1
1651976560000|2022-05-08 02:22:40|16.52|16.32|16.52|16.32|16.53|16.33|16.52|16.32|3
1651976570000|2022-05-08 02:22:50|16.53|16.33|16.53|16.33|16.53|16.33|16.52|16.32|3
1651976580000|2022-05-08 02:23:00|16.52|16.32|16.53|16.33|16.53|16.33|16.52|16.32|2
1651976590000|2022-05-08 02:23:10|16.52|16.32|16.53|16.33|16.54|16.34|16.52|16.32|6
1651976600000|2022-05-08 02:23:20|16.52|16.32|16.53|16.33|16.53|16.33|16.52|16.32|6
1651976610000|2022-05-08 02:23:30|16.52|16.32|16.52|16.32|16.53|16.33|16.52|16.32|7
1651976620000|2022-05-08 02:23:40|16.53|16.33|16.53|16.33|16.53|16.33|16.52|16.32|11
1651976640000|2022-05-08 02:24:00|16.52|16.32|16.54|16.34|16.54|16.34|16.52|16.32|13
1651976650000|2022-05-08 02:24:10|16.53|16.33|16.53|16.33|16.54|16.34|16.53|16.33|5
1651976670000|2022-05-08 02:24:30|16.54|16.34|16.53|16.33|16.54|16.34|16.53|16.33|4
1651976690000|2022-05-08 02:24:50|16.54|16.34|16.53|16.33|16.54|16.34|16.53|16.33|6
1651976700000|2022-05-08 02:25:00|16.54|16.34|16.53|16.33|16.54|16.34|16.53|16.33|2
1651976710000|2022-05-08 02:25:10|16.54|16.34|16.54|16.34|16.54|16.34|16.53|16.33|3
1651976720000|2022-05-08 02:25:20|16.53|16.33|16.53|16.33|16.54|16.34|16.53|16.33|3
1651976730000|2022-05-08 02:25:30|16.52|16.32|16.52|16.32|16.53|16.33|16.51|16.31|7
1651976740000|2022-05-08 02:25:40|16.53|16.33|16.53|16.33|16.53|16.33|16.53|16.33|1
1651976760000|2022-05-08 02:26:00|16.52|16.32|16.52|16.32|16.53|16.33|16.52|16.32|3
1651976770000|2022-05-08 02:26:10|16.51|16.31|16.51|16.31|16.52|16.32|16.51|16.31|5
1651976780000|2022-05-08 02:26:20|16.52|16.32|16.51|16.31|16.52|16.32|16.51|16.31|2
1651976800000|2022-05-08 02:26:40|16.5|16.3|16.51|16.31|16.51|16.31|16.5|16.3|2
1651976820000|2022-05-08 02:27:00|16.52|16.32|16.52|16.32|16.52|16.32|16.52|16.32|1
1651976840000|2022-05-08 02:27:20|16.53|16.33|16.52|16.32|16.53|16.33|16.52|16.32|2
1651976860000|2022-05-08 02:27:40|16.51|16.31|16.51|16.31|16.51|16.31|16.51|16.31|1
1651976880000|2022-05-08 02:28:00|16.5|16.3|16.5|16.3|16.51|16.31|16.5|16.3|3
1651976890000|2022-05-08 02:28:10|16.49|16.29|16.49|16.29|16.49|16.29|16.49|16.29|1
1651976910000|2022-05-08 02:28:30|16.48|16.28|16.49|16.29|16.49|16.29|16.48|16.28|2
1651976920000|2022-05-08 02:28:40|16.48|16.28|16.48|16.28|16.48|16.28|16.48|16.28|1
1651976930000|2022-05-08 02:28:50|16.47|16.27|16.47|16.27|16.48|16.28|16.47|16.27|5
1651976950000|2022-05-08 02:29:10|16.46|16.26|16.46|16.26|16.46|16.26|16.46|16.26|1
1651976960000|2022-05-08 02:29:20|16.45|16.25|16.45|16.25|16.45|16.25|16.45|16.25|1
1651976980000|2022-05-08 02:29:40|16.46|16.26|16.46|16.26|16.46|16.26|16.46|16.26|1
1651977030000|2022-05-08 02:30:30|16.45|16.25|16.46|16.26|16.46|16.26|16.45|16.25|4
1651977040000|2022-05-08 02:30:40|16.45|16.25|16.46|16.26|16.46|16.26|16.45|16.25|14
1651977050000|2022-05-08 02:30:50|16.47|16.27|16.47|16.27|16.47|16.27|16.46|16.26|3
1651977060000|2022-05-08 02:31:00|16.46|16.26|16.46|16.26|16.46|16.26|16.46|16.26|1
1651977090000|2022-05-08 02:31:30|16.45|16.25|16.45|16.25|16.45|16.25|16.45|16.25|1
1651977100000|2022-05-08 02:31:40|16.44|16.24|16.45|16.25|16.45|16.25|16.44|16.24|4
1651977110000|2022-05-08 02:31:50|16.46|16.26|16.45|16.25|16.46|16.26|16.45|16.25|4
1651977120000|2022-05-08 02:32:00|16.46|16.26|16.46|16.26|16.46|16.26|16.45|16.25|7
1651977130000|2022-05-08 02:32:10|16.45|16.25|16.46|16.26|16.46|16.26|16.45|16.25|6
1651977140000|2022-05-08 02:32:20|16.45|16.25|16.45|16.25|16.46|16.26|16.45|16.25|5
1651977150000|2022-05-08 02:32:30|16.46|16.26|16.44|16.24|16.46|16.26|16.44|16.24|3
1651977160000|2022-05-08 02:32:40|16.43|16.23|16.42|16.22|16.43|16.23|16.42|16.22|2
1651977170000|2022-05-08 02:32:50|16.41|16.21|16.44|16.24|16.44|16.24|16.41|16.21|4
1651977180000|2022-05-08 02:33:00|16.45|16.25|16.46|16.26|16.46|16.26|16.45|16.25|2
1651977190000|2022-05-08 02:33:10|16.47|16.27|16.46|16.26|16.47|16.27|16.46|16.26|4
1651977200000|2022-05-08 02:33:20|16.47|16.27|16.46|16.26|16.47|16.27|16.45|16.25|4
1651977210000|2022-05-08 02:33:30|16.45|16.25|16.45|16.25|16.45|16.25|16.45|16.25|1
1651977230000|2022-05-08 02:33:50|16.46|16.26|16.45|16.25|16.46|16.26|16.45|16.25|2
1651977240000|2022-05-08 02:34:00|16.46|16.26|16.46|16.26|16.46|16.26|16.45|16.25|5
1651977250000|2022-05-08 02:34:10|16.45|16.25|16.45|16.25|16.46|16.26|16.45|16.25|3
1651977280000|2022-05-08 02:34:40|16.46|16.26|16.45|16.25|16.46|16.26|16.45|16.25|4
1651977290000|2022-05-08 02:34:50|16.46|16.26|16.47|16.27|16.47|16.27|16.46|16.26|2
1651977300000|2022-05-08 02:35:00|16.46|16.26|16.47|16.27|16.47|16.27|16.46|16.26|6
1651977320000|2022-05-08 02:35:20|16.46|16.26|16.46|16.26|16.47|16.27|16.46|16.26|5
1651977340000|2022-05-08 02:35:40|16.47|16.27|16.47|16.27|16.48|16.28|16.47|16.27|3
1651977370000|2022-05-08 02:36:10|16.48|16.28|16.5|16.3|16.51|16.31|16.47|16.27|11
1651977380000|2022-05-08 02:36:20|16.51|16.31|16.56|16.36|16.56|16.36|16.51|16.31|10
1651977390000|2022-05-08 02:36:30|16.57|16.37|16.57|16.37|16.57|16.37|16.57|16.37|1
1651977400000|2022-05-08 02:36:40|16.58|16.38|16.6|16.4|16.6|16.4|16.58|16.38|11
1651977410000|2022-05-08 02:36:50|16.59|16.39|16.6|16.4|16.6|16.4|16.58|16.38|4
1651977420000|2022-05-08 02:37:00|16.59|16.39|16.59|16.39|16.59|16.39|16.59|16.39|1
1651977430000|2022-05-08 02:37:10|16.6|16.4|16.6|16.4|16.6|16.4|16.59|16.39|7
1651977470000|2022-05-08 02:37:50|16.61|16.41|16.61|16.41|16.61|16.41|16.61|16.41|1
1651977490000|2022-05-08 02:38:10|16.62|16.42|16.62|16.42|16.62|16.42|16.61|16.41|5
1651977510000|2022-05-08 02:38:30|16.61|16.41|16.62|16.42|16.62|16.42|16.61|16.41|2
1651977530000|2022-05-08 02:38:50|16.63|16.43|16.63|16.43|16.63|16.43|16.63|16.43|1
1651977540000|2022-05-08 02:39:00|16.62|16.42|16.62|16.42|16.62|16.42|16.62|16.42|1
1651977560000|2022-05-08 02:39:20|16.61|16.41|16.6|16.4|16.61|16.41|16.6|16.4|2
1651977570000|2022-05-08 02:39:30|16.59|16.39|16.6|16.4|16.6|16.4|16.59|16.39|2
1651977600000|2022-05-08 02:40:00|16.59|16.39|16.59|16.39|16.59|16.39|16.59|16.39|1
1651977630000|2022-05-08 02:40:30|16.6|16.4|16.6|16.4|16.6|16.4|16.59|16.39|3
1651977640000|2022-05-08 02:40:40|16.59|16.39|16.59|16.39|16.6|16.4|16.59|16.39|11
1651977650000|2022-05-08 02:40:50|16.58|16.38|16.58|16.38|16.59|16.39|16.58|16.38|7
1651977660000|2022-05-08 02:41:00|16.59|16.39|16.58|16.38|16.59|16.39|16.58|16.38|6
1651977670000|2022-05-08 02:41:10|16.57|16.37|16.58|16.38|16.58|16.38|16.57|16.37|2
1651977680000|2022-05-08 02:41:20|16.57|16.37|16.58|16.38|16.58|16.38|16.57|16.37|4
1651977690000|2022-05-08 02:41:30|16.57|16.37|16.57|16.37|16.57|16.37|16.57|16.37|1
1651977700000|2022-05-08 02:41:40|16.56|16.36|16.54|16.34|16.56|16.36|16.54|16.34|3
1651977710000|2022-05-08 02:41:50|16.55|16.35|16.54|16.34|16.55|16.35|16.54|16.34|2
1651977730000|2022-05-08 02:42:10|16.55|16.35|16.56|16.36|16.56|16.36|16.55|16.35|2
1651977740000|2022-05-08 02:42:20|16.57|16.37|16.55|16.35|16.57|16.37|16.55|16.35|5
1651977750000|2022-05-08 02:42:30|16.54|16.34|16.54|16.34|16.54|16.34|16.54|16.34|1
1651977760000|2022-05-08 02:42:40|16.53|16.33|16.54|16.34|16.54|16.34|16.53|16.33|2
1651977770000|2022-05-08 02:42:50|16.53|16.33|16.53|16.33|16.53|16.33|16.53|16.33|1
1651977790000|2022-05-08 02:43:10|16.52|16.32|16.52|16.32|16.52|16.32|16.52|16.32|1
1651977810000|2022-05-08 02:43:30|16.53|16.33|16.54|16.34|16.54|16.34|16.53|16.33|2
1651977820000|2022-05-08 02:43:40|16.55|16.35|16.55|16.35|16.55|16.35|16.54|16.34|7
1651977830000|2022-05-08 02:43:50|16.54|16.34|16.54|16.34|16.54|16.34|16.54|16.34|1
1651977840000|2022-05-08 02:44:00|16.55|16.35|16.57|16.37|16.57|16.37|16.55|16.35|7
1651977850000|2022-05-08 02:44:10|16.56|16.36|16.57|16.37|16.57|16.37|16.56|16.36|2
1651977870000|2022-05-08 02:44:30|16.58|16.38|16.58|16.38|16.58|16.38|16.57|16.37|3
1651977880000|2022-05-08 02:44:40|16.59|16.39|16.59|16.39|16.59|16.39|16.58|16.38|3
1651977900000|2022-05-08 02:45:00|16.58|16.38|16.58|16.38|16.58|16.38|16.57|16.37|3
1651977910000|2022-05-08 02:45:10|16.57|16.37|16.58|16.38|16.58|16.38|16.57|16.37|2
1651977920000|2022-05-08 02:45:20|16.59|16.39|16.59|16.39|16.59|16.39|16.59|16.39|1
1651977930000|2022-05-08 02:45:30|16.58|16.38|16.6|16.4|16.6|16.4|16.58|16.38|3
1651977940000|2022-05-08 02:45:40|16.59|16.39|16.59|16.39|16.59|16.39|16.59|16.39|1
1651977950000|2022-05-08 02:45:50|16.6|16.4|16.6|16.4|16.6|16.4|16.6|16.4|1
1651977960000|2022-05-08 02:46:00|16.59|16.39|16.59|16.39|16.59|16.39|16.59|16.39|1
1651977970000|2022-05-08 02:46:10|16.6|16.4|16.6|16.4|16.6|16.4|16.6|16.4|1
1651977980000|2022-05-08 02:46:20|16.61|16.41|16.62|16.42|16.62|16.42|16.61|16.41|4
1651978030000|2022-05-08 02:47:10|16.63|16.43|16.63|16.43|16.63|16.43|16.63|16.43|1
1651978050000|2022-05-08 02:47:30|16.64|16.44|16.64|16.44|16.64|16.44|16.63|16.43|3
1651978080000|2022-05-08 02:48:00|16.65|16.45|16.65|16.45|16.65|16.45|16.65|16.45|1
1651978090000|2022-05-08 02:48:10|16.64|16.44|16.64|16.44|16.65|16.45|16.64|16.44|3
1651978110000|2022-05-08 02:48:30|16.63|16.43|16.64|16.44|16.64|16.44|16.63|16.43|2
1651978120000|2022-05-08 02:48:40|16.63|16.43|16.63|16.43|16.64|16.44|16.62|16.42|7
1651978130000|2022-05-08 02:48:50|16.62|16.42|16.62|16.42|16.62|16.42|16.62|16.42|1
1651978140000|2022-05-08 02:49:00|16.61|16.41|16.6|16.4|16.61|16.41|16.6|16.4|2
1651978150000|2022-05-08 02:49:10|16.61|16.41|16.63|16.43|16.63|16.43|16.61|16.41|3
1651978200000|2022-05-08 02:50:00|16.62|16.42|16.63|16.43|16.63|16.43|16.62|16.42|2
1651978210000|2022-05-08 02:50:10|16.64|16.44|16.64|16.44|16.64|16.44|16.64|16.44|1
1651978220000|2022-05-08 02:50:20|16.63|16.43|16.64|16.44|16.64|16.44|16.63|16.43|8
1651978230000|2022-05-08 02:50:30|16.63|16.43|16.63|16.43|16.63|16.43|16.63|16.43|1
1651978250000|2022-05-08 02:50:50|16.62|16.42|16.62|16.42|16.63|16.43|16.62|16.42|3
1651978260000|2022-05-08 02:51:00|16.61|16.41|16.61|16.41|16.62|16.42|16.61|16.41|3
1651978280000|2022-05-08 02:51:20|16.6|16.4|16.61|16.41|16.61|16.41|16.6|16.4|6
1651978290000|2022-05-08 02:51:30|16.6|16.4|16.59|16.39|16.6|16.4|16.59|16.39|2
1651978320000|2022-05-08 02:52:00|16.6|16.4|16.6|16.4|16.6|16.4|16.6|16.4|1
1651978330000|2022-05-08 02:52:10|16.59|16.39|16.6|16.4|16.6|16.4|16.59|16.39|4
1651978340000|2022-05-08 02:52:20|16.59|16.39|16.6|16.4|16.6|16.4|16.59|16.39|2
1651978350000|2022-05-08 02:52:30|16.59|16.39|16.59|16.39|16.59|16.39|16.59|16.39|1
1651978370000|2022-05-08 02:52:50|16.58|16.38|16.58|16.38|16.58|16.38|16.58|16.38|1
1651978390000|2022-05-08 02:53:10|16.57|16.37|16.57|16.37|16.57|16.37|16.57|16.37|1
1651978410000|2022-05-08 02:53:30|16.56|16.36|16.56|16.36|16.57|16.37|16.56|16.36|3
1651978430000|2022-05-08 02:53:50|16.55|16.35|16.55|16.35|16.55|16.35|16.55|16.35|1
1651978450000|2022-05-08 02:54:10|16.54|16.34|16.54|16.34|16.54|16.34|16.54|16.34|1
1651978480000|2022-05-08 02:54:40|16.53|16.33|16.52|16.32|16.53|16.33|16.52|16.32|6
1651978490000|2022-05-08 02:54:50|16.51|16.31|16.48|16.28|16.51|16.31|16.48|16.28|4
1651978500000|2022-05-08 02:55:00|16.47|16.27|16.51|16.31|16.51|16.31|16.47|16.27|9
1651978510000|2022-05-08 02:55:10|16.5|16.3|16.52|16.32|16.52|16.32|16.5|16.3|7
1651978520000|2022-05-08 02:55:20|16.51|16.31|16.52|16.32|16.52|16.32|16.51|16.31|6
1651978530000|2022-05-08 02:55:30|16.51|16.31|16.49|16.29|16.51|16.31|16.49|16.29|9
1651978540000|2022-05-08 02:55:40|16.5|16.3|16.52|16.32|16.52|16.32|16.5|16.3|7
1651978550000|2022-05-08 02:55:50|16.53|16.33|16.54|16.34|16.54|16.34|16.52|16.32|6
1651978560000|2022-05-08 02:56:00|16.53|16.33|16.55|16.35|16.55|16.35|16.53|16.33|7
1651978570000|2022-05-08 02:56:10|16.56|16.36|16.57|16.37|16.58|16.38|16.55|16.35|8
1651978580000|2022-05-08 02:56:20|16.58|16.38|16.58|16.38|16.58|16.38|16.58|16.38|1
1651978590000|2022-05-08 02:56:30|16.59|16.39|16.61|16.41|16.61|16.41|16.59|16.39|3
1651978600000|2022-05-08 02:56:40|16.62|16.42|16.62|16.42|16.63|16.43|16.62|16.42|3
1651978610000|2022-05-08 02:56:50|16.63|16.43|16.62|16.42|16.63|16.43|16.62|16.42|2
1651978620000|2022-05-08 02:57:00|16.63|16.43|16.63|16.43|16.63|16.43|16.62|16.42|3
1651978630000|2022-05-08 02:57:10|16.64|16.44|16.64|16.44|16.64|16.44|16.64|16.44|1
1651978640000|2022-05-08 02:57:20|16.63|16.43|16.64|16.44|16.64|16.44|16.63|16.43|2
1651978650000|2022-05-08 02:57:30|16.65|16.45|16.64|16.44|16.65|16.45|16.64|16.44|6
1651978670000|2022-05-08 02:57:50|16.65|16.45|16.65|16.45|16.65|16.45|16.65|16.45|1
1651978680000|2022-05-08 02:58:00|16.64|16.44|16.64|16.44|16.65|16.45|16.64|16.44|7
1651978700000|2022-05-08 02:58:20|16.63|16.43|16.62|16.42|16.63|16.43|16.62|16.42|2
1651978710000|2022-05-08 02:58:30|16.63|16.43|16.62|16.42|16.63|16.43|16.62|16.42|6
1651978720000|2022-05-08 02:58:40|16.63|16.43|16.63|16.43|16.63|16.43|16.63|16.43|1
1651978740000|2022-05-08 02:59:00|16.62|16.42|16.63|16.43|16.63|16.43|16.62|16.42|4
1651978750000|2022-05-08 02:59:10|16.64|16.44|16.63|16.43|16.64|16.44|16.63|16.43|2
1651978770000|2022-05-08 02:59:30|16.62|16.42|16.63|16.43|16.63|16.43|16.62|16.42|6
1651978790000|2022-05-08 02:59:50|16.64|16.44|16.64|16.44|16.64|16.44|16.64|16.44|1
1651978800000|2022-05-08 03:00:00|16.65|16.45|16.65|16.45|16.65|16.45|16.64|16.44|9
1651978810000|2022-05-08 03:00:10|16.66|16.46|16.68|16.48|16.68|16.48|16.65|16.45|7
1651978820000|2022-05-08 03:00:20|16.69|16.49|16.69|16.49|16.69|16.49|16.68|16.48|5
1651978830000|2022-05-08 03:00:30|16.7|16.5|16.7|16.5|16.7|16.5|16.69|16.49|3
1651978840000|2022-05-08 03:00:40|16.71|16.51|16.7|16.5|16.71|16.51|16.7|16.5|12
1651978850000|2022-05-08 03:00:50|16.71|16.51|16.72|16.52|16.72|16.52|16.7|16.5|6
1651978860000|2022-05-08 03:01:00|16.71|16.51|16.72|16.52|16.72|16.52|16.71|16.51|2
1651978870000|2022-05-08 03:01:10|16.71|16.51|16.72|16.52|16.72|16.52|16.71|16.51|4
1651978890000|2022-05-08 03:01:30|16.73|16.53|16.72|16.52|16.73|16.53|16.72|16.52|2
1651978900000|2022-05-08 03:01:40|16.71|16.51|16.72|16.52|16.72|16.52|16.71|16.51|4
1651978910000|2022-05-08 03:01:50|16.71|16.51|16.71|16.51|16.72|16.52|16.71|16.51|5
1651978920000|2022-05-08 03:02:00|16.7|16.5|16.7|16.5|16.7|16.5|16.7|16.5|1
1651978970000|2022-05-08 03:02:50|16.69|16.49|16.66|16.46|16.7|16.5|16.66|16.46|8
1651978980000|2022-05-08 03:03:00|16.67|16.47|16.65|16.45|16.67|16.47|16.65|16.45|7
1651979000000|2022-05-08 03:03:20|16.64|16.44|16.65|16.45|16.65|16.45|16.64|16.44|2
1651979010000|2022-05-08 03:03:30|16.64|16.44|16.65|16.45|16.65|16.45|16.64|16.44|2
1651979020000|2022-05-08 03:03:40|16.64|16.44|16.64|16.44|16.65|16.45|16.64|16.44|3
1651979030000|2022-05-08 03:03:50|16.63|16.43|16.63|16.43|16.63|16.43|16.63|16.43|1
1651979040000|2022-05-08 03:04:00|16.62|16.42|16.61|16.41|16.63|16.43|16.61|16.41|6
1651979050000|2022-05-08 03:04:10|16.62|16.42|16.61|16.41|16.62|16.42|16.61|16.41|4
1651979060000|2022-05-08 03:04:20|16.62|16.42|16.61|16.41|16.62|16.42|16.61|16.41|6
1651979080000|2022-05-08 03:04:40|16.6|16.4|16.61|16.41|16.61|16.41|16.6|16.4|2
1651979090000|2022-05-08 03:04:50|16.6|16.4|16.6|16.4|16.61|16.41|16.6|16.4|3
1651979100000|2022-05-08 03:05:00|16.61|16.41|16.61|16.41|16.61|16.41|16.6|16.4|5
1651979110000|2022-05-08 03:05:10|16.6|16.4|16.61|16.41|16.61|16.41|16.6|16.4|2
1651979120000|2022-05-08 03:05:20|16.6|16.4|16.6|16.4|16.6|16.4|16.6|16.4|1
1651979130000|2022-05-08 03:05:30|16.59|16.39|16.59|16.39|16.6|16.4|16.59|16.39|7
1651979140000|2022-05-08 03:05:40|16.58|16.38|16.58|16.38|16.59|16.39|16.58|16.38|3
1651979150000|2022-05-08 03:05:50|16.59|16.39|16.59|16.39|16.59|16.39|16.58|16.38|7
1651979180000|2022-05-08 03:06:20|16.6|16.4|16.6|16.4|16.6|16.4|16.6|16.4|1
1651979190000|2022-05-08 03:06:30|16.61|16.41|16.61|16.41|16.61|16.41|16.61|16.41|1
1651979210000|2022-05-08 03:06:50|16.6|16.4|16.6|16.4|16.6|16.4|16.6|16.4|1
1651979250000|2022-05-08 03:07:30|16.59|16.39|16.59|16.39|16.6|16.4|16.59|16.39|3
1651979260000|2022-05-08 03:07:40|16.58|16.38|16.58|16.38|16.58|16.38|16.58|16.38|1
1651979270000|2022-05-08 03:07:50|16.59|16.39|16.58|16.38|16.59|16.39|16.58|16.38|2
1651979280000|2022-05-08 03:08:00|16.57|16.37|16.58|16.38|16.58|16.38|16.57|16.37|2
1651979290000|2022-05-08 03:08:10|16.57|16.37|16.57|16.37|16.57|16.37|16.56|16.36|5
1651979300000|2022-05-08 03:08:20|16.58|16.38|16.57|16.37|16.58|16.38|16.57|16.37|6
1651979310000|2022-05-08 03:08:30|16.58|16.38|16.57|16.37|16.58|16.38|16.57|16.37|2
1651979320000|2022-05-08 03:08:40|16.56|16.36|16.57|16.37|16.57|16.37|16.56|16.36|2
1651979330000|2022-05-08 03:08:50|16.56|16.36|16.56|16.36|16.56|16.36|16.56|16.36|1
1651979340000|2022-05-08 03:09:00|16.57|16.37|16.57|16.37|16.57|16.37|16.57|16.37|1
1651979350000|2022-05-08 03:09:10|16.58|16.38|16.58|16.38|16.58|16.38|16.58|16.38|1
1651979360000|2022-05-08 03:09:20|16.59|16.39|16.58|16.38|16.59|16.39|16.57|16.37|4
1651979370000|2022-05-08 03:09:30|16.57|16.37|16.58|16.38|16.58|16.38|16.57|16.37|8
1651979380000|2022-05-08 03:09:40|16.57|16.37|16.57|16.37|16.58|16.38|16.57|16.37|5
1651979390000|2022-05-08 03:09:50|16.58|16.38|16.57|16.37|16.58|16.38|16.57|16.37|4
1651979410000|2022-05-08 03:10:10|16.58|16.38|16.57|16.37|16.58|16.38|16.57|16.37|4
1651979420000|2022-05-08 03:10:20|16.58|16.38|16.57|16.37|16.58|16.38|16.57|16.37|2
1651979430000|2022-05-08 03:10:30|16.56|16.36|16.57|16.37|16.57|16.37|16.56|16.36|6
1651979480000|2022-05-08 03:11:20|16.56|16.36|16.56|16.36|16.57|16.37|16.56|16.36|3
1651979500000|2022-05-08 03:11:40|16.57|16.37|16.57|16.37|16.57|16.37|16.57|16.37|1
1651979510000|2022-05-08 03:11:50|16.56|16.36|16.55|16.35|16.56|16.36|16.55|16.35|4
1651979520000|2022-05-08 03:12:00|16.54|16.34|16.54|16.34|16.55|16.35|16.54|16.34|7
1651979530000|2022-05-08 03:12:10|16.55|16.35|16.52|16.32|16.55|16.35|16.52|16.32|6
1651979540000|2022-05-08 03:12:20|16.51|16.31|16.53|16.33|16.53|16.33|16.5|16.3|11
1651979550000|2022-05-08 03:12:30|16.54|16.34|16.56|16.36|16.56|16.36|16.54|16.34|7
1651979560000|2022-05-08 03:12:40|16.57|16.37|16.57|16.37|16.57|16.37|16.56|16.36|5
1651979570000|2022-05-08 03:12:50|16.58|16.38|16.58|16.38|16.58|16.38|16.58|16.38|1
1651979580000|2022-05-08 03:13:00|16.59|16.39|16.58|16.38|16.59|16.39|16.58|16.38|2
1651979590000|2022-05-08 03:13:10|16.57|16.37|16.58|16.38|16.58|16.38|16.57|16.37|4
1651979600000|2022-05-08 03:13:20|16.59|16.39|16.59|16.39|16.6|16.4|16.59|16.39|5
1651979610000|2022-05-08 03:13:30|16.6|16.4|16.61|16.41|16.61|16.41|16.6|16.4|4
1651979620000|2022-05-08 03:13:40|16.6|16.4|16.6|16.4|16.6|16.4|16.59|16.39|3
1651979630000|2022-05-08 03:13:50|16.61|16.41|16.61|16.41|16.61|16.41|16.6|16.4|3
1651979640000|2022-05-08 03:14:00|16.6|16.4|16.61|16.41|16.61|16.41|16.6|16.4|6
1651979650000|2022-05-08 03:14:10|16.6|16.4|16.61|16.41|16.61|16.41|16.6|16.4|2
1651979660000|2022-05-08 03:14:20|16.62|16.42|16.62|16.42|16.62|16.42|16.61|16.41|3
1651979670000|2022-05-08 03:14:30|16.61|16.41|16.62|16.42|16.62|16.42|16.61|16.41|2
1651979700000|2022-05-08 03:15:00|16.61|16.41|16.61|16.41|16.61|16.41|16.61|16.41|1
1651979710000|2022-05-08 03:15:10|16.6|16.4|16.59|16.39|16.61|16.41|16.59|16.39|4
1651979730000|2022-05-08 03:15:30|16.6|16.4|16.59|16.39|16.6|16.4|16.59|16.39|2
1651979760000|2022-05-08 03:16:00|16.6|16.4|16.6|16.4|16.6|16.4|16.59|16.39|3
1651979770000|2022-05-08 03:16:10|16.61|16.41|16.61|16.41|16.61|16.41|16.61|16.41|1
1651979780000|2022-05-08 03:16:20|16.62|16.42|16.62|16.42|16.62|16.42|16.62|16.42|1
1651979800000|2022-05-08 03:16:40|16.63|16.43|16.62|16.42|16.63|16.43|16.62|16.42|4
1651979810000|2022-05-08 03:16:50|16.63|16.43|16.62|16.42|16.63|16.43|16.62|16.42|8
1651979840000|2022-05-08 03:17:20|16.61|16.41|16.62|16.42|16.62|16.42|16.61|16.41|4
1651979850000|2022-05-08 03:17:30|16.63|16.43|16.63|16.43|16.64|16.44|16.63|16.43|5
1651979860000|2022-05-08 03:17:40|16.64|16.44|16.65|16.45|16.65|16.45|16.64|16.44|2
1651979870000|2022-05-08 03:17:50|16.66|16.46|16.66|16.46|16.66|16.46|16.66|16.46|1
1651979890000|2022-05-08 03:18:10|16.65|16.45|16.65|16.45|16.65|16.45|16.65|16.45|1
1651979900000|2022-05-08 03:18:20|16.66|16.46|16.66|16.46|16.66|16.46|16.66|16.46|1
1651979910000|2022-05-08 03:18:30|16.65|16.45|16.66|16.46|16.66|16.46|16.65|16.45|2
1651979920000|2022-05-08 03:18:40|16.67|16.47|16.67|16.47|16.67|16.47|16.67|16.47|1
1651979930000|2022-05-08 03:18:50|16.68|16.48|16.68|16.48|16.68|16.48|16.68|16.48|1
1651979940000|2022-05-08 03:19:00|16.67|16.47|16.67|16.47|16.67|16.47|16.67|16.47|1
1651979960000|2022-05-08 03:19:20|16.66|16.46|16.66|16.46|16.67|16.47|16.66|16.46|3
1651979990000|2022-05-08 03:19:50|16.65|16.45|16.66|16.46|16.66|16.46|16.65|16.45|2
1651980000000|2022-05-08 03:20:00|16.65|16.45|16.65|16.45|16.65|16.45|16.65|16.45|1
1651980020000|2022-05-08 03:20:20|16.66|16.46|16.66|16.46|16.66|16.46|16.65|16.45|3
1651980030000|2022-05-08 03:20:30|16.65|16.45|16.65|16.45|16.66|16.46|16.65|16.45|7
1651980040000|2022-05-08 03:20:40|16.66|16.46|16.66|16.46|16.66|16.46|16.65|16.45|5
1651980050000|2022-05-08 03:20:50|16.67|16.47|16.67|16.47|16.67|16.47|16.66|16.46|3
1651980100000|2022-05-08 03:21:40|16.66|16.46|16.67|16.47|16.67|16.47|16.66|16.46|2
1651980110000|2022-05-08 03:21:50|16.66|16.46|16.66|16.46|16.66|16.46|16.66|16.46|1
1651980140000|2022-05-08 03:22:20|16.65|16.45|16.65|16.45|16.65|16.45|16.65|16.45|1
1651980150000|2022-05-08 03:22:30|16.66|16.46|16.66|16.46|16.66|16.46|16.65|16.45|5
1651980170000|2022-05-08 03:22:50|16.65|16.45|16.66|16.46|16.66|16.46|16.65|16.45|2
1651980230000|2022-05-08 03:23:50|16.67|16.47|16.67|16.47|16.67|16.47|16.66|16.46|5
1651980240000|2022-05-08 03:24:00|16.66|16.46|16.66|16.46|16.66|16.46|16.66|16.46|1
1651980270000|2022-05-08 03:24:30|16.67|16.47|16.67|16.47|16.67|16.47|16.67|16.47|1
1651980290000|2022-05-08 03:24:50|16.66|16.46|16.67|16.47|16.67|16.47|16.66|16.46|2
1651980320000|2022-05-08 03:25:20|16.66|16.46|16.66|16.46|16.67|16.47|16.66|16.46|3
1651980340000|2022-05-08 03:25:40|16.65|16.45|16.65|16.45|16.65|16.45|16.65|16.45|1
1651980350000|2022-05-08 03:25:50|16.64|16.44|16.64|16.44|16.64|16.44|16.64|16.44|1
1651980360000|2022-05-08 03:26:00|16.63|16.43|16.64|16.44|16.64|16.44|16.63|16.43|2
1651980370000|2022-05-08 03:26:10|16.65|16.45|16.65|16.45|16.65|16.45|16.65|16.45|1
1651980380000|2022-05-08 03:26:20|16.64|16.44|16.64|16.44|16.64|16.44|16.64|16.44|1
1651980390000|2022-05-08 03:26:30|16.63|16.43|16.63|16.43|16.63|16.43|16.63|16.43|1
1651980400000|2022-05-08 03:26:40|16.64|16.44|16.64|16.44|16.64|16.44|16.64|16.44|1
1651980420000|2022-05-08 03:27:00|16.65|16.45|16.65|16.45|16.65|16.45|16.65|16.45|1
1651980430000|2022-05-08 03:27:10|16.66|16.46|16.66|16.46|16.66|16.46|16.65|16.45|3
1651980440000|2022-05-08 03:27:20|16.65|16.45|16.66|16.46|16.66|16.46|16.65|16.45|4
1651980450000|2022-05-08 03:27:30|16.65|16.45|16.65|16.45|16.66|16.46|16.65|16.45|3
1651980470000|2022-05-08 03:27:50|16.64|16.44|16.64|16.44|16.65|16.45|16.64|16.44|3
1651980480000|2022-05-08 03:28:00|16.65|16.45|16.65|16.45|16.65|16.45|16.64|16.44|5
1651980490000|2022-05-08 03:28:10|16.64|16.44|16.65|16.45|16.65|16.45|16.64|16.44|4
1651980500000|2022-05-08 03:28:20|16.64|16.44|16.64|16.44|16.65|16.45|16.64|16.44|5
1651980510000|2022-05-08 03:28:30|16.63|16.43|16.63|16.43|16.63|16.43|16.63|16.43|1
1651980520000|2022-05-08 03:28:40|16.64|16.44|16.63|16.43|16.64|16.44|16.62|16.42|4
1651980540000|2022-05-08 03:29:00|16.64|16.44|16.63|16.43|16.64|16.44|16.63|16.43|8
1651980550000|2022-05-08 03:29:10|16.64|16.44|16.64|16.44|16.64|16.44|16.64|16.44|1
1651980560000|2022-05-08 03:29:20|16.63|16.43|16.63|16.43|16.63|16.43|16.63|16.43|1
1651980590000|2022-05-08 03:29:50|16.64|16.44|16.64|16.44|16.64|16.44|16.64|16.44|1
1651980610000|2022-05-08 03:30:10|16.65|16.45|16.65|16.45|16.65|16.45|16.65|16.45|1
1651980620000|2022-05-08 03:30:20|16.64|16.44|16.64|16.44|16.65|16.45|16.64|16.44|5
1651980630000|2022-05-08 03:30:30|16.65|16.45|16.65|16.45|16.65|16.45|16.64|16.44|5
1651980680000|2022-05-08 03:31:20|16.64|16.44|16.64|16.44|16.65|16.45|16.64|16.44|3
1651980700000|2022-05-08 03:31:40|16.63|16.43|16.64|16.44|16.64|16.44|16.63|16.43|6
1651980710000|2022-05-08 03:31:50|16.63|16.43|16.61|16.41|16.64|16.44|16.61|16.41|9
1651980720000|2022-05-08 03:32:00|16.62|16.42|16.62|16.42|16.62|16.42|16.62|16.42|1
1651980730000|2022-05-08 03:32:10|16.61|16.41|16.6|16.4|16.61|16.41|16.6|16.4|4
1651980740000|2022-05-08 03:32:20|16.61|16.41|16.61|16.41|16.61|16.41|16.61|16.41|1
1651980760000|2022-05-08 03:32:40|16.6|16.4|16.61|16.41|16.61|16.41|16.6|16.4|2
1651980770000|2022-05-08 03:32:50|16.6|16.4|16.59|16.39|16.6|16.4|16.59|16.39|4
1651980790000|2022-05-08 03:33:10|16.6|16.4|16.6|16.4|16.6|16.4|16.6|16.4|1
1651980810000|2022-05-08 03:33:30|16.59|16.39|16.6|16.4|16.6|16.4|16.59|16.39|2
1651980820000|2022-05-08 03:33:40|16.61|16.41|16.61|16.41|16.61|16.41|16.61|16.41|1
1651980830000|2022-05-08 03:33:50|16.62|16.42|16.62|16.42|16.62|16.42|16.61|16.41|3
1651980870000|2022-05-08 03:34:30|16.61|16.41|16.61|16.41|16.62|16.42|16.61|16.41|9
1651980880000|2022-05-08 03:34:40|16.6|16.4|16.6|16.4|16.61|16.41|16.6|16.4|3
1651980930000|2022-05-08 03:35:30|16.59|16.39|16.6|16.4|16.6|16.4|16.59|16.39|6
1651980940000|2022-05-08 03:35:40|16.59|16.39|16.6|16.4|16.6|16.4|16.59|16.39|4
1651980960000|2022-05-08 03:36:00|16.59|16.39|16.59|16.39|16.59|16.39|16.59|16.39|1
1651980990000|2022-05-08 03:36:30|16.6|16.4|16.6|16.4|16.6|16.4|16.6|16.4|1
1651981000000|2022-05-08 03:36:40|16.61|16.41|16.61|16.41|16.61|16.41|16.61|16.41|1
1651981030000|2022-05-08 03:37:10|16.6|16.4|16.6|16.4|16.6|16.4|16.6|16.4|1
1651981090000|2022-05-08 03:38:10|16.59|16.39|16.57|16.37|16.6|16.4|16.57|16.37|7
1651981160000|2022-05-08 03:39:20|16.56|16.36|16.56|16.36|16.56|16.36|16.56|16.36|1
1651981170000|2022-05-08 03:39:30|16.57|16.37|16.56|16.36|16.57|16.37|16.56|16.36|4
1651981180000|2022-05-08 03:39:40|16.55|16.35|16.56|16.36|16.56|16.36|16.55|16.35|4
1651981190000|2022-05-08 03:39:50|16.55|16.35|16.55|16.35|16.55|16.35|16.55|16.35|1
1651981200000|2022-05-08 03:40:00|16.56|16.36|16.56|16.36|16.56|16.36|16.56|16.36|1
1651981210000|2022-05-08 03:40:10|16.55|16.35|16.55|16.35|16.56|16.36|16.55|16.35|5
1651981230000|2022-05-08 03:40:30|16.56|16.36|16.56|16.36|16.56|16.36|16.56|16.36|1
1651981300000|2022-05-08 03:41:40|16.57|16.37|16.58|16.38|16.58|16.38|16.57|16.37|2
1651981310000|2022-05-08 03:41:50|16.57|16.37|16.57|16.37|16.58|16.38|16.57|16.37|5
1651981320000|2022-05-08 03:42:00|16.58|16.38|16.58|16.38|16.58|16.38|16.58|16.38|1
1651981350000|2022-05-08 03:42:30|16.59|16.39|16.59|16.39|16.59|16.39|16.58|16.38|3
1651981370000|2022-05-08 03:42:50|16.6|16.4|16.59|16.39|16.6|16.4|16.59|16.39|2
1651981400000|2022-05-08 03:43:20|16.58|16.38|16.59|16.39|16.59|16.39|16.58|16.38|6
1651981410000|2022-05-08 03:43:30|16.58|16.38|16.58|16.38|16.58|16.38|16.58|16.38|1
1651981430000|2022-05-08 03:43:50|16.59|16.39|16.58|16.38|16.59|16.39|16.58|16.38|4
1651981440000|2022-05-08 03:44:00|16.59|16.39|16.58|16.38|16.59|16.39|16.58|16.38|8
1651981450000|2022-05-08 03:44:10|16.57|16.37|16.58|16.38|16.58|16.38|16.57|16.37|2
1651981460000|2022-05-08 03:44:20|16.57|16.37|16.58|16.38|16.58|16.38|16.57|16.37|2
1651981470000|2022-05-08 03:44:30|16.59|16.39|16.59|16.39|16.59|16.39|16.59|16.39|1
1651981500000|2022-05-08 03:45:00|16.6|16.4|16.6|16.4|16.6|16.4|16.6|16.4|1
1651981530000|2022-05-08 03:45:30|16.61|16.41|16.6|16.4|16.61|16.41|16.6|16.4|4
1651981540000|2022-05-08 03:45:40|16.61|16.41|16.61|16.41|16.61|16.41|16.6|16.4|5
1651981550000|2022-05-08 03:45:50|16.62|16.42|16.63|16.43|16.63|16.43|16.62|16.42|2
1651981570000|2022-05-08 03:46:10|16.64|16.44|16.65|16.45|16.65|16.45|16.64|16.44|4
1651981580000|2022-05-08 03:46:20|16.64|16.44|16.65|16.45|16.65|16.45|16.64|16.44|2
1651981590000|2022-05-08 03:46:30|16.66|16.46|16.68|16.48|16.68|16.48|16.66|16.46|3
1651981600000|2022-05-08 03:46:40|16.67|16.47|16.69|16.49|16.69|16.49|16.67|16.47|5
1651981610000|2022-05-08 03:46:50|16.68|16.48|16.68|16.48|16.69|16.49|16.68|16.48|3
1651981620000|2022-05-08 03:47:00|16.67|16.47|16.68|16.48|16.68|16.48|16.67|16.47|4
1651981630000|2022-05-08 03:47:10|16.67|16.47|16.67|16.47|16.68|16.48|16.67|16.47|3
1651981650000|2022-05-08 03:47:30|16.68|16.48|16.67|16.47|16.68|16.48|16.67|16.47|8
1651981670000|2022-05-08 03:47:50|16.68|16.48|16.67|16.47|16.68|16.48|16.67|16.47|6
1651981680000|2022-05-08 03:48:00|16.68|16.48|16.67|16.47|16.68|16.48|16.67|16.47|2
1651981690000|2022-05-08 03:48:10|16.66|16.46|16.66|16.46|16.67|16.47|16.66|16.46|3
1651981700000|2022-05-08 03:48:20|16.67|16.47|16.67|16.47|16.67|16.47|16.66|16.46|3
1651981710000|2022-05-08 03:48:30|16.66|16.46|16.67|16.47|16.67|16.47|16.66|16.46|2
1651981730000|2022-05-08 03:48:50|16.66|16.46|16.67|16.47|16.67|16.47|16.66|16.46|6
1651981770000|2022-05-08 03:49:30|16.66|16.46|16.67|16.47|16.67|16.47|16.66|16.46|2
1651981790000|2022-05-08 03:49:50|16.66|16.46|16.67|16.47|16.67|16.47|16.66|16.46|6
1651981800000|2022-05-08 03:50:00|16.66|16.46|16.66|16.46|16.66|16.46|16.66|16.46|1
1651981820000|2022-05-08 03:50:20|16.65|16.45|16.65|16.45|16.66|16.46|16.65|16.45|3
1651981830000|2022-05-08 03:50:30|16.66|16.46|16.66|16.46|16.66|16.46|16.66|16.46|1
1651981840000|2022-05-08 03:50:40|16.67|16.47|16.67|16.47|16.67|16.47|16.66|16.46|5
1651981850000|2022-05-08 03:50:50|16.66|16.46|16.66|16.46|16.66|16.46|16.66|16.46|1
1651981920000|2022-05-08 03:52:00|16.65|16.45|16.65|16.45|16.66|16.46|16.65|16.45|3
1651981970000|2022-05-08 03:52:50|16.64|16.44|16.64|16.44|16.64|16.44|16.64|16.44|1
1651981980000|2022-05-08 03:53:00|16.63|16.43|16.64|16.44|16.64|16.44|16.63|16.43|6
1651981990000|2022-05-08 03:53:10|16.63|16.43|16.63|16.43|16.63|16.43|16.63|16.43|1
1651982010000|2022-05-08 03:53:30|16.62|16.42|16.62|16.42|16.62|16.42|16.62|16.42|1
1651982060000|2022-05-08 03:54:20|16.61|16.41|16.61|16.41|16.61|16.41|16.61|16.41|1
1651982070000|2022-05-08 03:54:30|16.6|16.4|16.6|16.4|16.6|16.4|16.6|16.4|1
1651982080000|2022-05-08 03:54:40|16.61|16.41|16.61|16.41|16.61|16.41|16.61|16.41|1
1651982100000|2022-05-08 03:55:00|16.6|16.4|16.6|16.4|16.6|16.4|16.6|16.4|1
1651982140000|2022-05-08 03:55:40|16.59|16.39|16.59|16.39|16.59|16.39|16.59|16.39|1
1651982170000|2022-05-08 03:56:10|16.6|16.4|16.6|16.4|16.6|16.4|16.6|16.4|1
1651982180000|2022-05-08 03:56:20|16.61|16.41|16.61|16.41|16.61|16.41|16.61|16.41|1
1651982230000|2022-05-08 03:57:10|16.62|16.42|16.62|16.42|16.62|16.42|16.62|16.42|1
1651982330000|2022-05-08 03:58:50|16.63|16.43|16.63|16.43|16.63|16.43|16.63|16.43|1
1651982340000|2022-05-08 03:59:00|16.64|16.44|16.63|16.43|16.64|16.44|16.63|16.43|2
1651982350000|2022-05-08 03:59:10|16.64|16.44|16.64|16.44|16.64|16.44|16.63|16.43|5
1651982360000|2022-05-08 03:59:20|16.63|16.43|16.64|16.44|16.64|16.44|16.63|16.43|6
1651982370000|2022-05-08 03:59:30|16.63|16.43|16.63|16.43|16.64|16.44|16.63|16.43|9
1651982380000|2022-05-08 03:59:40|16.64|16.44|16.64|16.44|16.64|16.44|16.63|16.43|5
1651982450000|2022-05-08 04:00:50|16.65|16.45|16.65|16.45|16.65|16.45|16.65|16.45|1
1651982460000|2022-05-08 04:01:00|16.66|16.46|16.66|16.46|16.66|16.46|16.66|16.46|1
1651982500000|2022-05-08 04:01:40|16.67|16.47|16.67|16.47|16.67|16.47|16.67|16.47|1
1651982510000|2022-05-08 04:01:50|16.68|16.48|16.68|16.48|16.68|16.48|16.68|16.48|1
1651982530000|2022-05-08 04:02:10|16.69|16.49|16.7|16.5|16.7|16.5|16.69|16.49|2
1651982540000|2022-05-08 04:02:20|16.69|16.49|16.69|16.49|16.69|16.49|16.69|16.49|1
1651982550000|2022-05-08 04:02:30|16.7|16.5|16.7|16.5|16.7|16.5|16.7|16.5|1
1651982560000|2022-05-08 04:02:40|16.71|16.51|16.71|16.51|16.71|16.51|16.7|16.5|3
1651982570000|2022-05-08 04:02:50|16.72|16.52|16.72|16.52|16.72|16.52|16.72|16.52|1
1651982580000|2022-05-08 04:03:00|16.73|16.53|16.73|16.53|16.73|16.53|16.72|16.52|3
1651982590000|2022-05-08 04:03:10|16.74|16.54|16.74|16.54|16.74|16.54|16.74|16.54|1
1651982660000|2022-05-08 04:04:20|16.73|16.53|16.73|16.53|16.73|16.53|16.73|16.53|1
1651982670000|2022-05-08 04:04:30|16.72|16.52|16.72|16.52|16.72|16.52|16.72|16.52|1
1651982700000|2022-05-08 04:05:00|16.71|16.51|16.71|16.51|16.71|16.51|16.71|16.51|1
1651982720000|2022-05-08 04:05:20|16.7|16.5|16.7|16.5|16.71|16.51|16.7|16.5|3
1651982730000|2022-05-08 04:05:30|16.69|16.49|16.7|16.5|16.7|16.5|16.69|16.49|4
1651982740000|2022-05-08 04:05:40|16.69|16.49|16.69|16.49|16.69|16.49|16.69|16.49|1
1651982820000|2022-05-08 04:07:00|16.7|16.5|16.71|16.51|16.71|16.51|16.7|16.5|6
1651982840000|2022-05-08 04:07:20|16.72|16.52|16.71|16.51|16.72|16.52|16.71|16.51|2
1651982850000|2022-05-08 04:07:30|16.72|16.52|16.72|16.52|16.72|16.52|16.71|16.51|3
1651982870000|2022-05-08 04:07:50|16.73|16.53|16.72|16.52|16.73|16.53|16.72|16.52|2
1651982880000|2022-05-08 04:08:00|16.73|16.53|16.72|16.52|16.73|16.53|16.72|16.52|2
1651982900000|2022-05-08 04:08:20|16.71|16.51|16.71|16.51|16.72|16.52|16.71|16.51|3
1651982950000|2022-05-08 04:09:10|16.7|16.5|16.7|16.5|16.71|16.51|16.7|16.5|3
1651982960000|2022-05-08 04:09:20|16.69|16.49|16.69|16.49|16.69|16.49|16.69|16.49|1
1651983020000|2022-05-08 04:10:20|16.68|16.48|16.67|16.47|16.69|16.49|16.67|16.47|8
1651983050000|2022-05-08 04:10:50|16.68|16.48|16.69|16.49|16.69|16.49|16.68|16.48|2
1651983060000|2022-05-08 04:11:00|16.68|16.48|16.68|16.48|16.68|16.48|16.68|16.48|1
1651983070000|2022-05-08 04:11:10|16.69|16.49|16.69|16.49|16.69|16.49|16.68|16.48|3
1651983080000|2022-05-08 04:11:20|16.7|16.5|16.7|16.5|16.7|16.5|16.7|16.5|1
1651983120000|2022-05-08 04:12:00|16.69|16.49|16.7|16.5|16.7|16.5|16.69|16.49|2
1651983130000|2022-05-08 04:12:10|16.69|16.49|16.69|16.49|16.7|16.5|16.69|16.49|3
1651983140000|2022-05-08 04:12:20|16.7|16.5|16.7|16.5|16.7|16.5|16.7|16.5|1
1651983150000|2022-05-08 04:12:30|16.69|16.49|16.69|16.49|16.7|16.5|16.69|16.49|3
1651983160000|2022-05-08 04:12:40|16.7|16.5|16.7|16.5|16.7|16.5|16.69|16.49|5
1651983170000|2022-05-08 04:12:50|16.69|16.49|16.69|16.49|16.69|16.49|16.69|16.49|1
1651983180000|2022-05-08 04:13:00|16.7|16.5|16.69|16.49|16.7|16.5|16.69|16.49|2
1651983210000|2022-05-08 04:13:30|16.68|16.48|16.68|16.48|16.68|16.48|16.68|16.48|1
1651983220000|2022-05-08 04:13:40|16.69|16.49|16.69|16.49|16.69|16.49|16.68|16.48|3
1651983230000|2022-05-08 04:13:50|16.68|16.48|16.69|16.49|16.69|16.49|16.68|16.48|4
1651983240000|2022-05-08 04:14:00|16.7|16.5|16.7|16.5|16.7|16.5|16.7|16.5|1
1651983250000|2022-05-08 04:14:10|16.69|16.49|16.69|16.49|16.7|16.5|16.69|16.49|5
1651983300000|2022-05-08 04:15:00|16.7|16.5|16.7|16.5|16.7|16.5|16.7|16.5|1
1651983310000|2022-05-08 04:15:10|16.69|16.49|16.69|16.49|16.7|16.5|16.69|16.49|3
1651983320000|2022-05-08 04:15:20|16.7|16.5|16.69|16.49|16.7|16.5|16.69|16.49|4
1651983380000|2022-05-08 04:16:20|16.68|16.48|16.68|16.48|16.68|16.48|16.68|16.48|1
1651983420000|2022-05-08 04:17:00|16.69|16.49|16.68|16.48|16.69|16.49|16.68|16.48|2
1651983450000|2022-05-08 04:17:30|16.69|16.49|16.69|16.49|16.69|16.49|16.69|16.49|1
1651983480000|2022-05-08 04:18:00|16.7|16.5|16.7|16.5|16.7|16.5|16.7|16.5|1
1651983500000|2022-05-08 04:18:20|16.71|16.51|16.71|16.51|16.71|16.51|16.7|16.5|3
1651983540000|2022-05-08 04:19:00|16.72|16.52|16.72|16.52|16.72|16.52|16.72|16.52|1
1651983550000|2022-05-08 04:19:10|16.71|16.51|16.71|16.51|16.71|16.51|16.71|16.51|1
1651983560000|2022-05-08 04:19:20|16.72|16.52|16.72|16.52|16.72|16.52|16.71|16.51|5
1651983570000|2022-05-08 04:19:30|16.71|16.51|16.71|16.51|16.72|16.52|16.71|16.51|5
1651983580000|2022-05-08 04:19:40|16.72|16.52|16.72|16.52|16.72|16.52|16.71|16.51|7
1651983590000|2022-05-08 04:19:50|16.71|16.51|16.72|16.52|16.72|16.52|16.71|16.51|2
1651983610000|2022-05-08 04:20:10|16.73|16.53|16.73|16.53|16.73|16.53|16.73|16.53|1
1651983620000|2022-05-08 04:20:20|16.72|16.52|16.72|16.52|16.73|16.53|16.72|16.52|5
1651983630000|2022-05-08 04:20:30|16.73|16.53|16.73|16.53|16.73|16.53|16.73|16.53|1
1651983680000|2022-05-08 04:21:20|16.72|16.52|16.71|16.51|16.72|16.52|16.71|16.51|2
1651983690000|2022-05-08 04:21:30|16.7|16.5|16.7|16.5|16.71|16.51|16.7|16.5|3
1651983700000|2022-05-08 04:21:40|16.71|16.51|16.71|16.51|16.71|16.51|16.7|16.5|3
1651983820000|2022-05-08 04:23:40|16.7|16.5|16.7|16.5|16.7|16.5|16.7|16.5|1
1651983830000|2022-05-08 04:23:50|16.71|16.51|16.7|16.5|16.71|16.51|16.7|16.5|4
1651983850000|2022-05-08 04:24:10|16.71|16.51|16.71|16.51|16.71|16.51|16.71|16.51|1
1651984010000|2022-05-08 04:26:50|16.72|16.52|16.72|16.52|16.72|16.52|16.72|16.52|1
1651984070000|2022-05-08 04:27:50|16.73|16.53|16.72|16.52|16.73|16.53|16.72|16.52|2
1651984120000|2022-05-08 04:28:40|16.73|16.53|16.73|16.53|16.73|16.53|16.73|16.53|1
1651984140000|2022-05-08 04:29:00|16.74|16.54|16.74|16.54|16.74|16.54|16.74|16.54|1
1651984150000|2022-05-08 04:29:10|16.73|16.53|16.73|16.53|16.73|16.53|16.73|16.53|1
1651984160000|2022-05-08 04:29:20|16.74|16.54|16.73|16.53|16.74|16.54|16.73|16.53|2
1651984170000|2022-05-08 04:29:30|16.74|16.54|16.74|16.54|16.74|16.54|16.74|16.54|1
1651984180000|2022-05-08 04:29:40|16.73|16.53|16.73|16.53|16.73|16.53|16.73|16.53|1
1651984200000|2022-05-08 04:30:00|16.74|16.54|16.73|16.53|16.74|16.54|16.73|16.53|2
1651984210000|2022-05-08 04:30:10|16.74|16.54|16.74|16.54|16.74|16.54|16.73|16.53|3
1651984250000|2022-05-08 04:30:50|16.75|16.55|16.78|16.58|16.79|16.59|16.74|16.54|7
1651984260000|2022-05-08 04:31:00|16.77|16.57|16.77|16.57|16.77|16.57|16.77|16.57|1
1651984320000|2022-05-08 04:32:00|16.76|16.56|16.77|16.57|16.77|16.57|16.76|16.56|2
1651984410000|2022-05-08 04:33:30|16.76|16.56|16.75|16.55|16.76|16.56|16.75|16.55|2
1651984440000|2022-05-08 04:34:00|16.74|16.54|16.74|16.54|16.74|16.54|16.74|16.54|1
1651984480000|2022-05-08 04:34:40|16.73|16.53|16.72|16.52|16.73|16.53|16.72|16.52|2
1651984490000|2022-05-08 04:34:50|16.71|16.51|16.71|16.51|16.71|16.51|16.71|16.51|1
1651984500000|2022-05-08 04:35:00|16.7|16.5|16.7|16.5|16.7|16.5|16.7|16.5|1
1651984530000|2022-05-08 04:35:30|16.69|16.49|16.69|16.49|16.69|16.49|16.69|16.49|1
1651984540000|2022-05-08 04:35:40|16.7|16.5|16.68|16.48|16.7|16.5|16.68|16.48|5
1651984560000|2022-05-08 04:36:00|16.69|16.49|16.69|16.49|16.69|16.49|16.69|16.49|1
1651984570000|2022-05-08 04:36:10|16.68|16.48|16.69|16.49|16.69|16.49|16.68|16.48|4
1651984580000|2022-05-08 04:36:20|16.68|16.48|16.68|16.48|16.68|16.48|16.68|16.48|1
1651984590000|2022-05-08 04:36:30|16.69|16.49|16.68|16.48|16.69|16.49|16.68|16.48|2
1651984600000|2022-05-08 04:36:40|16.67|16.47|16.66|16.46|16.68|16.48|16.66|16.46|10
1651984610000|2022-05-08 04:36:50|16.65|16.45|16.66|16.46|16.66|16.46|16.65|16.45|2
1651984620000|2022-05-08 04:37:00|16.65|16.45|16.65|16.45|16.65|16.45|16.65|16.45|1
1651984630000|2022-05-08 04:37:10|16.66|16.46|16.66|16.46|16.66|16.46|16.66|16.46|1
1651984640000|2022-05-08 04:37:20|16.65|16.45|16.66|16.46|16.66|16.46|16.65|16.45|2
1651984650000|2022-05-08 04:37:30|16.65|16.45|16.66|16.46|16.66|16.46|16.65|16.45|4
1651984660000|2022-05-08 04:37:40|16.67|16.47|16.67|16.47|16.67|16.47|16.67|16.47|1
1651984690000|2022-05-08 04:38:10|16.68|16.48|16.68|16.48|16.68|16.48|16.68|16.48|1
1651984700000|2022-05-08 04:38:20|16.69|16.49|16.69|16.49|16.69|16.49|16.69|16.49|1
1651984710000|2022-05-08 04:38:30|16.68|16.48|16.68|16.48|16.69|16.49|16.68|16.48|3
1651984730000|2022-05-08 04:38:50|16.69|16.49|16.68|16.48|16.69|16.49|16.68|16.48|6
1651984770000|2022-05-08 04:39:30|16.69|16.49|16.68|16.48|16.69|16.49|16.68|16.48|2
1651984790000|2022-05-08 04:39:50|16.69|16.49|16.69|16.49|16.69|16.49|16.69|16.49|1
1651984830000|2022-05-08 04:40:30|16.7|16.5|16.7|16.5|16.7|16.5|16.7|16.5|1
1651984860000|2022-05-08 04:41:00|16.71|16.51|16.71|16.51|16.71|16.51|16.71|16.51|1
1651984900000|2022-05-08 04:41:40|16.7|16.5|16.7|16.5|16.7|16.5|16.7|16.5|1
1651984930000|2022-05-08 04:42:10|16.71|16.51|16.71|16.51|16.71|16.51|16.7|16.5|3
1651984950000|2022-05-08 04:42:30|16.7|16.5|16.7|16.5|16.7|16.5|16.7|16.5|1
1651984980000|2022-05-08 04:43:00|16.69|16.49|16.7|16.5|16.7|16.5|16.69|16.49|2
1651984990000|2022-05-08 04:43:10|16.69|16.49|16.69|16.49|16.69|16.49|16.69|16.49|1
1651985080000|2022-05-08 04:44:40|16.68|16.48|16.68|16.48|16.68|16.48|16.68|16.48|1
1651985090000|2022-05-08 04:44:50|16.69|16.49|16.68|16.48|16.69|16.49|16.68|16.48|2
1651985110000|2022-05-08 04:45:10|16.67|16.47|16.68|16.48|16.68|16.48|16.67|16.47|2
1651985120000|2022-05-08 04:45:20|16.67|16.47|16.67|16.47|16.68|16.48|16.67|16.47|3
1651985140000|2022-05-08 04:45:40|16.66|16.46|16.67|16.47|16.67|16.47|16.66|16.46|6
1651985160000|2022-05-08 04:46:00|16.66|16.46|16.66|16.46|16.66|16.46|16.66|16.46|1
1651985170000|2022-05-08 04:46:10|16.65|16.45|16.65|16.45|16.65|16.45|16.65|16.45|1
1651985180000|2022-05-08 04:46:20|16.64|16.44|16.65|16.45|16.65|16.45|16.64|16.44|4
1651985220000|2022-05-08 04:47:00|16.64|16.44|16.65|16.45|16.65|16.45|16.64|16.44|2
1651985230000|2022-05-08 04:47:10|16.64|16.44|16.64|16.44|16.65|16.45|16.64|16.44|3
1651985240000|2022-05-08 04:47:20|16.65|16.45|16.64|16.44|16.65|16.45|16.64|16.44|2
1651985250000|2022-05-08 04:47:30|16.65|16.45|16.64|16.44|16.65|16.45|16.64|16.44|4
1651985260000|2022-05-08 04:47:40|16.65|16.45|16.64|16.44|16.65|16.45|16.64|16.44|2
1651985270000|2022-05-08 04:47:50|16.65|16.45|16.64|16.44|16.65|16.45|16.64|16.44|4
1651985280000|2022-05-08 04:48:00|16.65|16.45|16.64|16.44|16.65|16.45|16.64|16.44|2
1651985300000|2022-05-08 04:48:20|16.63|16.43|16.63|16.43|16.63|16.43|16.63|16.43|1
1651985330000|2022-05-08 04:48:50|16.62|16.42|16.62|16.42|16.63|16.43|16.62|16.42|3
1651985340000|2022-05-08 04:49:00|16.63|16.43|16.63|16.43|16.63|16.43|16.62|16.42|3
1651985360000|2022-05-08 04:49:20|16.64|16.44|16.64|16.44|16.64|16.44|16.64|16.44|1
1651985380000|2022-05-08 04:49:40|16.65|16.45|16.65|16.45|16.65|16.45|16.65|16.45|1
1651985400000|2022-05-08 04:50:00|16.64|16.44|16.64|16.44|16.65|16.45|16.64|16.44|7
1651985440000|2022-05-08 04:50:40|16.63|16.43|16.63|16.43|16.63|16.43|16.63|16.43|1
1651985450000|2022-05-08 04:50:50|16.64|16.44|16.64|16.44|16.64|16.44|16.63|16.43|3
1651985460000|2022-05-08 04:51:00|16.63|16.43|16.63|16.43|16.64|16.44|16.63|16.43|5
1651985480000|2022-05-08 04:51:20|16.64|16.44|16.63|16.43|16.64|16.44|16.63|16.43|2
1651985490000|2022-05-08 04:51:30|16.64|16.44|16.63|16.43|16.64|16.44|16.63|16.43|2
1651985510000|2022-05-08 04:51:50|16.64|16.44|16.64|16.44|16.64|16.44|16.64|16.44|1
1651985530000|2022-05-08 04:52:10|16.63|16.43|16.64|16.44|16.64|16.44|16.63|16.43|2
1651985540000|2022-05-08 04:52:20|16.63|16.43|16.64|16.44|16.64|16.44|16.63|16.43|2
1651985560000|2022-05-08 04:52:40|16.63|16.43|16.63|16.43|16.64|16.44|16.63|16.43|5
1651985570000|2022-05-08 04:52:50|16.62|16.42|16.62|16.42|16.63|16.43|16.62|16.42|3
1651985630000|2022-05-08 04:53:50|16.61|16.41|16.62|16.42|16.62|16.42|16.61|16.41|6
1651985650000|2022-05-08 04:54:10|16.61|16.41|16.61|16.41|16.62|16.42|16.61|16.41|7
1651985660000|2022-05-08 04:54:20|16.62|16.42|16.62|16.42|16.62|16.42|16.61|16.41|9
1651985670000|2022-05-08 04:54:30|16.61|16.41|16.61|16.41|16.61|16.41|16.61|16.41|1
1651985680000|2022-05-08 04:54:40|16.6|16.4|16.61|16.41|16.61|16.41|16.6|16.4|2
1651985690000|2022-05-08 04:54:50|16.6|16.4|16.6|16.4|16.6|16.4|16.6|16.4|1
1651985750000|2022-05-08 04:55:50|16.61|16.41|16.61|16.41|16.61|16.41|16.61|16.41|1
1651985830000|2022-05-08 04:57:10|16.6|16.4|16.6|16.4|16.61|16.41|16.6|16.4|3
1651985840000|2022-05-08 04:57:20|16.59|16.39|16.6|16.4|16.6|16.4|16.59|16.39|2
1651985850000|2022-05-08 04:57:30|16.59|16.39|16.6|16.4|16.6|16.4|16.59|16.39|2
1651985860000|2022-05-08 04:57:40|16.59|16.39|16.59|16.39|16.6|16.4|16.59|16.39|3
1651985890000|2022-05-08 04:58:10|16.58|16.38|16.58|16.38|16.58|16.38|16.58|16.38|1
1651985900000|2022-05-08 04:58:20|16.59|16.39|16.58|16.38|16.59|16.39|16.58|16.38|2
1651985910000|2022-05-08 04:58:30|16.59|16.39|16.59|16.39|16.59|16.39|16.59|16.39|1
1651985920000|2022-05-08 04:58:40|16.58|16.38|16.58|16.38|16.58|16.38|16.58|16.38|1
1651985930000|2022-05-08 04:58:50|16.59|16.39|16.59|16.39|16.59|16.39|16.58|16.38|3
1651985940000|2022-05-08 04:59:00|16.58|16.38|16.58|16.38|16.58|16.38|16.58|16.38|1
1651985980000|2022-05-08 04:59:40|16.59|16.39|16.58|16.38|16.59|16.39|16.58|16.38|2
1651986010000|2022-05-08 05:00:10|16.57|16.37|16.58|16.38|16.58|16.38|16.57|16.37|2
1651986020000|2022-05-08 05:00:20|16.59|16.39|16.58|16.38|16.59|16.39|16.58|16.38|2
1651986030000|2022-05-08 05:00:30|16.59|16.39|16.59|16.39|16.59|16.39|16.59|16.39|1
1651986040000|2022-05-08 05:00:40|16.58|16.38|16.59|16.39|16.59|16.39|16.58|16.38|4
1651986050000|2022-05-08 05:00:50|16.58|16.38|16.59|16.39|16.59|16.39|16.58|16.38|2
1651986060000|2022-05-08 05:01:00|16.58|16.38|16.58|16.38|16.59|16.39|16.58|16.38|3
1651986070000|2022-05-08 05:01:10|16.59|16.39|16.59|16.39|16.59|16.39|16.58|16.38|3
1651986080000|2022-05-08 05:01:20|16.58|16.38|16.58|16.38|16.59|16.39|16.58|16.38|3
1651986100000|2022-05-08 05:01:40|16.57|16.37|16.58|16.38|16.58|16.38|16.57|16.37|4
1651986110000|2022-05-08 05:01:50|16.57|16.37|16.57|16.37|16.57|16.37|16.57|16.37|1
1651986120000|2022-05-08 05:02:00|16.56|16.36|16.56|16.36|16.56|16.36|16.56|16.36|1
1651986130000|2022-05-08 05:02:10|16.57|16.37|16.56|16.36|16.57|16.37|16.56|16.36|20
1651986140000|2022-05-08 05:02:20|16.57|16.37|16.56|16.36|16.57|16.37|16.56|16.36|4
1651986170000|2022-05-08 05:02:50|16.55|16.35|16.55|16.35|16.56|16.36|16.55|16.35|7
1651986180000|2022-05-08 05:03:00|16.56|16.36|16.56|16.36|16.56|16.36|16.55|16.35|7
1651986190000|2022-05-08 05:03:10|16.55|16.35|16.56|16.36|16.56|16.36|16.55|16.35|2
1651986200000|2022-05-08 05:03:20|16.55|16.35|16.56|16.36|16.56|16.36|16.55|16.35|6
1651986230000|2022-05-08 05:03:50|16.55|16.35|16.55|16.35|16.55|16.35|16.55|16.35|1
1651986250000|2022-05-08 05:04:10|16.56|16.36|16.56|16.36|16.56|16.36|16.56|16.36|1
1651986290000|2022-05-08 05:04:50|16.55|16.35|16.55|16.35|16.55|16.35|16.55|16.35|1
1651986310000|2022-05-08 05:05:10|16.56|16.36|16.56|16.36|16.56|16.36|16.56|16.36|1
1651986330000|2022-05-08 05:05:30|16.57|16.37|16.57|16.37|16.57|16.37|16.57|16.37|1
1651986360000|2022-05-08 05:06:00|16.58|16.38|16.58|16.38|16.58|16.38|16.58|16.38|1
1651986380000|2022-05-08 05:06:20|16.59|16.39|16.59|16.39|16.59|16.39|16.58|16.38|3
1651986400000|2022-05-08 05:06:40|16.58|16.38|16.58|16.38|16.58|16.38|16.58|16.38|1
1651986410000|2022-05-08 05:06:50|16.57|16.37|16.57|16.37|16.57|16.37|16.57|16.37|1
1651986450000|2022-05-08 05:07:30|16.56|16.36|16.56|16.36|16.56|16.36|16.56|16.36|1
1651986460000|2022-05-08 05:07:40|16.57|16.37|16.57|16.37|16.57|16.37|16.56|16.36|3
1651986490000|2022-05-08 05:08:10|16.58|16.38|16.57|16.37|16.58|16.38|16.57|16.37|4
1651986500000|2022-05-08 05:08:20|16.58|16.38|16.58|16.38|16.58|16.38|16.58|16.38|1
1651986510000|2022-05-08 05:08:30|16.59|16.39|16.58|16.38|16.59|16.39|16.58|16.38|2
1651986550000|2022-05-08 05:09:10|16.59|16.39|16.6|16.4|16.6|16.4|16.59|16.39|2
1651986570000|2022-05-08 05:09:30|16.61|16.41|16.61|16.41|16.61|16.41|16.6|16.4|3
1651986620000|2022-05-08 05:10:20|16.6|16.4|16.61|16.41|16.61|16.41|16.6|16.4|2
1651986670000|2022-05-08 05:11:10|16.6|16.4|16.6|16.4|16.6|16.4|16.6|16.4|1
1651986690000|2022-05-08 05:11:30|16.59|16.39|16.59|16.39|16.6|16.4|16.59|16.39|7
1651986720000|2022-05-08 05:12:00|16.58|16.38|16.58|16.38|16.58|16.38|16.58|16.38|1
1651986730000|2022-05-08 05:12:10|16.59|16.39|16.58|16.38|16.59|16.39|16.58|16.38|2
1651986750000|2022-05-08 05:12:30|16.57|16.37|16.57|16.37|16.57|16.37|16.57|16.37|1
1651986760000|2022-05-08 05:12:40|16.58|16.38|16.57|16.37|16.58|16.38|16.57|16.37|2
1651986780000|2022-05-08 05:13:00|16.58|16.38|16.57|16.37|16.58|16.38|16.57|16.37|2
1651986790000|2022-05-08 05:13:10|16.58|16.38|16.58|16.38|16.58|16.38|16.58|16.38|1
1651986800000|2022-05-08 05:13:20|16.57|16.37|16.57|16.37|16.57|16.37|16.57|16.37|1
1651986830000|2022-05-08 05:13:50|16.56|16.36|16.57|16.37|16.57|16.37|16.56|16.36|2
1651986930000|2022-05-08 05:15:30|16.58|16.38|16.57|16.37|16.58|16.38|16.57|16.37|2
1651986940000|2022-05-08 05:15:40|16.58|16.38|16.58|16.38|16.58|16.38|16.57|16.37|3
1651986950000|2022-05-08 05:15:50|16.57|16.37|16.57|16.37|16.58|16.38|16.57|16.37|7
1651986960000|2022-05-08 05:16:00|16.58|16.38|16.58|16.38|16.58|16.38|16.57|16.37|3
1651987120000|2022-05-08 05:18:40|16.57|16.37|16.57|16.37|16.58|16.38|16.57|16.37|3
1651987130000|2022-05-08 05:18:50|16.56|16.36|16.56|16.36|16.57|16.37|16.55|16.35|7
1651987140000|2022-05-08 05:19:00|16.55|16.35|16.56|16.36|16.56|16.36|16.55|16.35|2
1651987160000|2022-05-08 05:19:20|16.57|16.37|16.57|16.37|16.57|16.37|16.56|16.36|3
1651987170000|2022-05-08 05:19:30|16.58|16.38|16.58|16.38|16.58|16.38|16.58|16.38|1
1651987200000|2022-05-08 05:20:00|16.59|16.39|16.59|16.39|16.59|16.39|16.58|16.38|5
1651987220000|2022-05-08 05:20:20|16.6|16.4|16.59|16.39|16.6|16.4|16.59|16.39|2
1651987230000|2022-05-08 05:20:30|16.6|16.4|16.6|16.4|16.6|16.4|16.6|16.4|1
1651987280000|2022-05-08 05:21:20|16.59|16.39|16.59|16.39|16.59|16.39|16.59|16.39|1
1651987310000|2022-05-08 05:21:50|16.58|16.38|16.57|16.37|16.58|16.38|16.57|16.37|2
1651987370000|2022-05-08 05:22:50|16.58|16.38|16.57|16.37|16.58|16.38|16.57|16.37|2
1651987390000|2022-05-08 05:23:10|16.56|16.36|16.55|16.35|16.56|16.36|16.55|16.35|2
1651987400000|2022-05-08 05:23:20|16.54|16.34|16.54|16.34|16.54|16.34|16.54|16.34|1
1651987420000|2022-05-08 05:23:40|16.55|16.35|16.55|16.35|16.55|16.35|16.55|16.35|1
1651987440000|2022-05-08 05:24:00|16.54|16.34|16.54|16.34|16.55|16.35|16.54|16.34|3
1651987460000|2022-05-08 05:24:20|16.55|16.35|16.54|16.34|16.55|16.35|16.54|16.34|8
1651987470000|2022-05-08 05:24:30|16.55|16.35|16.54|16.34|16.55|16.35|16.54|16.34|4
1651987480000|2022-05-08 05:24:40|16.55|16.35|16.54|16.34|16.55|16.35|16.54|16.34|8
1651987490000|2022-05-08 05:24:50|16.55|16.35|16.54|16.34|16.55|16.35|16.54|16.34|2
1651987500000|2022-05-08 05:25:00|16.55|16.35|16.54|16.34|16.55|16.35|16.54|16.34|4
1651987510000|2022-05-08 05:25:10|16.55|16.35|16.54|16.34|16.55|16.35|16.54|16.34|4
1651987540000|2022-05-08 05:25:40|16.53|16.33|16.54|16.34|16.54|16.34|16.53|16.33|4
1651987550000|2022-05-08 05:25:50|16.53|16.33|16.51|16.31|16.53|16.33|16.51|16.31|7
1651987560000|2022-05-08 05:26:00|16.52|16.32|16.51|16.31|16.52|16.32|16.51|16.31|4
1651987570000|2022-05-08 05:26:10|16.52|16.32|16.51|16.31|16.52|16.32|16.51|16.31|4
1651987590000|2022-05-08 05:26:30|16.52|16.32|16.51|16.31|16.52|16.32|16.51|16.31|8
1651987600000|2022-05-08 05:26:40|16.52|16.32|16.52|16.32|16.53|16.33|16.51|16.31|7
1651987610000|2022-05-08 05:26:50|16.51|16.31|16.51|16.31|16.51|16.31|16.51|16.31|1
1651987650000|2022-05-08 05:27:30|16.5|16.3|16.5|16.3|16.5|16.3|16.5|16.3|1
1651987700000|2022-05-08 05:28:20|16.49|16.29|16.49|16.29|16.5|16.3|16.49|16.29|13
1651987710000|2022-05-08 05:28:30|16.5|16.3|16.49|16.29|16.5|16.3|16.49|16.29|4
1651987720000|2022-05-08 05:28:40|16.48|16.28|16.48|16.28|16.49|16.29|16.48|16.28|3
1651987730000|2022-05-08 05:28:50|16.49|16.29|16.49|16.29|16.49|16.29|16.49|16.29|1
1651987750000|2022-05-08 05:29:10|16.5|16.3|16.5|16.3|16.5|16.3|16.5|16.3|1
1651987760000|2022-05-08 05:29:20|16.49|16.29|16.5|16.3|16.5|16.3|16.49|16.29|2
1651987770000|2022-05-08 05:29:30|16.49|16.29|16.49|16.29|16.5|16.3|16.49|16.29|3
1651987780000|2022-05-08 05:29:40|16.5|16.3|16.49|16.29|16.5|16.3|16.49|16.29|4
1651987840000|2022-05-08 05:30:40|16.48|16.28|16.48|16.28|16.48|16.28|16.48|16.28|1
1651987850000|2022-05-08 05:30:50|16.49|16.29|16.48|16.28|16.49|16.29|16.48|16.28|4
1651987870000|2022-05-08 05:31:10|16.49|16.29|16.49|16.29|16.49|16.29|16.49|16.29|1
1651987890000|2022-05-08 05:31:30|16.5|16.3|16.5|16.3|16.5|16.3|16.49|16.29|3
1651987910000|2022-05-08 05:31:50|16.51|16.31|16.52|16.32|16.52|16.32|16.51|16.31|6
1651987920000|2022-05-08 05:32:00|16.53|16.33|16.53|16.33|16.53|16.33|16.52|16.32|5
1651987930000|2022-05-08 05:32:10|16.52|16.32|16.52|16.32|16.53|16.33|16.52|16.32|3
1651987940000|2022-05-08 05:32:20|16.53|16.33|16.53|16.33|16.53|16.33|16.52|16.32|3
1651987950000|2022-05-08 05:32:30|16.54|16.34|16.54|16.34|16.54|16.34|16.54|16.34|1
1651987980000|2022-05-08 05:33:00|16.55|16.35|16.55|16.35|16.55|16.35|16.55|16.35|1
1651988060000|2022-05-08 05:34:20|16.54|16.34|16.54|16.34|16.54|16.34|16.54|16.34|1
1651988080000|2022-05-08 05:34:40|16.53|16.33|16.54|16.34|16.54|16.34|16.53|16.33|4
1651988090000|2022-05-08 05:34:50|16.53|16.33|16.53|16.33|16.53|16.33|16.53|16.33|1
1651988140000|2022-05-08 05:35:40|16.52|16.32|16.52|16.32|16.52|16.32|16.52|16.32|1
1651988200000|2022-05-08 05:36:40|16.51|16.31|16.5|16.3|16.51|16.31|16.5|16.3|4
1651988220000|2022-05-08 05:37:00|16.51|16.31|16.52|16.32|16.52|16.32|16.51|16.31|2
1651988230000|2022-05-08 05:37:10|16.53|16.33|16.53|16.33|16.54|16.34|16.53|16.33|3
1651988240000|2022-05-08 05:37:20|16.54|16.34|16.54|16.34|16.54|16.34|16.54|16.34|1
1651988250000|2022-05-08 05:37:30|16.53|16.33|16.53|16.33|16.54|16.34|16.53|16.33|3
1651988260000|2022-05-08 05:37:40|16.54|16.34|16.54|16.34|16.54|16.34|16.53|16.33|5
1651988280000|2022-05-08 05:38:00|16.53|16.33|16.53|16.33|16.53|16.33|16.53|16.33|1
1651988320000|2022-05-08 05:38:40|16.54|16.34|16.54|16.34|16.54|16.34|16.54|16.34|1
1651988340000|2022-05-08 05:39:00|16.55|16.35|16.54|16.34|16.55|16.35|16.54|16.34|4
1651988370000|2022-05-08 05:39:30|16.55|16.35|16.55|16.35|16.55|16.35|16.55|16.35|1
1651988380000|2022-05-08 05:39:40|16.54|16.34|16.55|16.35|16.55|16.35|16.54|16.34|2
1651988410000|2022-05-08 05:40:10|16.56|16.36|16.56|16.36|16.56|16.36|16.55|16.35|3
1651988420000|2022-05-08 05:40:20|16.55|16.35|16.55|16.35|16.55|16.35|16.55|16.35|1
1651988430000|2022-05-08 05:40:30|16.56|16.36|16.56|16.36|16.56|16.36|16.56|16.36|1
1651988460000|2022-05-08 05:41:00|16.55|16.35|16.55|16.35|16.55|16.35|16.55|16.35|1
1651988470000|2022-05-08 05:41:10|16.56|16.36|16.55|16.35|16.56|16.36|16.55|16.35|4
1651988480000|2022-05-08 05:41:20|16.56|16.36|16.56|16.36|16.56|16.36|16.55|16.35|3
1651988490000|2022-05-08 05:41:30|16.55|16.35|16.56|16.36|16.56|16.36|16.55|16.35|2
1651988550000|2022-05-08 05:42:30|16.55|16.35|16.55|16.35|16.56|16.36|16.55|16.35|7
1651988560000|2022-05-08 05:42:40|16.56|16.36|16.55|16.35|16.56|16.36|16.55|16.35|4
1651988570000|2022-05-08 05:42:50|16.56|16.36|16.56|16.36|16.56|16.36|16.56|16.36|1
1651988580000|2022-05-08 05:43:00|16.55|16.35|16.56|16.36|16.56|16.36|16.55|16.35|2
1651988590000|2022-05-08 05:43:10|16.55|16.35|16.56|16.36|16.56|16.36|16.55|16.35|12
1651988600000|2022-05-08 05:43:20|16.55|16.35|16.54|16.34|16.55|16.35|16.54|16.34|4
1651988610000|2022-05-08 05:43:30|16.53|16.33|16.53|16.33|16.53|16.33|16.53|16.33|1
1651988620000|2022-05-08 05:43:40|16.52|16.32|16.52|16.32|16.52|16.32|16.51|16.31|3
1651988630000|2022-05-08 05:43:50|16.51|16.31|16.51|16.31|16.52|16.32|16.51|16.31|3
1651988640000|2022-05-08 05:44:00|16.52|16.32|16.51|16.31|16.52|16.32|16.51|16.31|4
1651988650000|2022-05-08 05:44:10|16.52|16.32|16.52|16.32|16.52|16.32|16.51|16.31|3
1651988660000|2022-05-08 05:44:20|16.51|16.31|16.51|16.31|16.51|16.31|16.51|16.31|1
1651988690000|2022-05-08 05:44:50|16.5|16.3|16.5|16.3|16.5|16.3|16.5|16.3|1
1651988700000|2022-05-08 05:45:00|16.51|16.31|16.51|16.31|16.51|16.31|16.51|16.31|1
1651988710000|2022-05-08 05:45:10|16.5|16.3|16.5|16.3|16.51|16.31|16.5|16.3|3
1651988720000|2022-05-08 05:45:20|16.51|16.31|16.51|16.31|16.51|16.31|16.5|16.3|3
1651988760000|2022-05-08 05:46:00|16.52|16.32|16.53|16.33|16.54|16.34|16.52|16.32|4
1651988770000|2022-05-08 05:46:10|16.54|16.34|16.54|16.34|16.54|16.34|16.54|16.34|1
1651988790000|2022-05-08 05:46:30|16.55|16.35|16.55|16.35|16.55|16.35|16.55|16.35|1
1651988800000|2022-05-08 05:46:40|16.54|16.34|16.54|16.34|16.55|16.35|16.54|16.34|3
1651988810000|2022-05-08 05:46:50|16.55|16.35|16.55|16.35|16.55|16.35|16.54|16.34|3
1651988880000|2022-05-08 05:48:00|16.56|16.36|16.55|16.35|16.56|16.36|16.55|16.35|2
1651988890000|2022-05-08 05:48:10|16.56|16.36|16.55|16.35|16.56|16.36|16.55|16.35|2
1651988920000|2022-05-08 05:48:40|16.56|16.36|16.56|16.36|16.56|16.36|16.56|16.36|1
1651988930000|2022-05-08 05:48:50|16.55|16.35|16.55|16.35|16.56|16.36|16.55|16.35|5
1651988940000|2022-05-08 05:49:00|16.56|16.36|16.55|16.35|16.56|16.36|16.55|16.35|4
1651988950000|2022-05-08 05:49:10|16.56|16.36|16.55|16.35|16.56|16.36|16.55|16.35|4
1651988970000|2022-05-08 05:49:30|16.56|16.36|16.56|16.36|16.56|16.36|16.56|16.36|1
1651988980000|2022-05-08 05:49:40|16.55|16.35|16.56|16.36|16.56|16.36|16.55|16.35|2
1651988990000|2022-05-08 05:49:50|16.55|16.35|16.55|16.35|16.56|16.36|16.55|16.35|5
1651989000000|2022-05-08 05:50:00|16.56|16.36|16.56|16.36|16.56|16.36|16.55|16.35|5
1651989080000|2022-05-08 05:51:20|16.55|16.35|16.55|16.35|16.56|16.36|16.55|16.35|3
1651989110000|2022-05-08 05:51:50|16.56|16.36|16.56|16.36|16.56|16.36|16.56|16.36|1
1651989120000|2022-05-08 05:52:00|16.55|16.35|16.56|16.36|16.56|16.36|16.55|16.35|4
1651989130000|2022-05-08 05:52:10|16.55|16.35|16.55|16.35|16.56|16.36|16.55|16.35|5
1651989140000|2022-05-08 05:52:20|16.56|16.36|16.56|16.36|16.56|16.36|16.56|16.36|1
1651989180000|2022-05-08 05:53:00|16.55|16.35|16.56|16.36|16.56|16.36|16.55|16.35|6
1651989290000|2022-05-08 05:54:50|16.57|16.37|16.56|16.36|16.57|16.37|16.56|16.36|2
1651989300000|2022-05-08 05:55:00|16.57|16.37|16.57|16.37|16.57|16.37|16.56|16.36|5
1651989310000|2022-05-08 05:55:10|16.56|16.36|16.57|16.37|16.57|16.37|16.56|16.36|2
1651989320000|2022-05-08 05:55:20|16.56|16.36|16.56|16.36|16.56|16.36|16.56|16.36|1
1651989390000|2022-05-08 05:56:30|16.57|16.37|16.56|16.36|16.57|16.37|16.56|16.36|4
1651989410000|2022-05-08 05:56:50|16.55|16.35|16.55|16.35|16.55|16.35|16.55|16.35|1
1651989430000|2022-05-08 05:57:10|16.54|16.34|16.54|16.34|16.54|16.34|16.54|16.34|1
1651989440000|2022-05-08 05:57:20|16.55|16.35|16.54|16.34|16.55|16.35|16.54|16.34|2
1651989470000|2022-05-08 05:57:50|16.53|16.33|16.53|16.33|16.53|16.33|16.52|16.32|3
1651989480000|2022-05-08 05:58:00|16.52|16.32|16.52|16.32|16.52|16.32|16.52|16.32|1
1651989500000|2022-05-08 05:58:20|16.51|16.31|16.51|16.31|16.52|16.32|16.51|16.31|3
1651989530000|2022-05-08 05:58:50|16.52|16.32|16.52|16.32|16.52|16.32|16.52|16.32|1
1651989540000|2022-05-08 05:59:00|16.53|16.33|16.53|16.33|16.53|16.33|16.52|16.32|5
1651989550000|2022-05-08 05:59:10|16.52|16.32|16.52|16.32|16.52|16.32|16.52|16.32|1
1651989570000|2022-05-08 05:59:30|16.53|16.33|16.53|16.33|16.53|16.33|16.53|16.33|1
1651989580000|2022-05-08 05:59:40|16.52|16.32|16.52|16.32|16.53|16.33|16.52|16.32|3
1651989590000|2022-05-08 05:59:50|16.53|16.33|16.53|16.33|16.53|16.33|16.52|16.32|3
1651989610000|2022-05-08 06:00:10|16.54|16.34|16.54|16.34|16.54|16.34|16.53|16.33|3
1651989620000|2022-05-08 06:00:20|16.55|16.35|16.54|16.34|16.55|16.35|16.54|16.34|2
1651989630000|2022-05-08 06:00:30|16.55|16.35|16.54|16.34|16.55|16.35|16.54|16.34|2
1651989640000|2022-05-08 06:00:40|16.55|16.35|16.57|16.37|16.57|16.37|16.55|16.35|7
1651989650000|2022-05-08 06:00:50|16.56|16.36|16.56|16.36|16.57|16.37|16.56|16.36|5
1651989660000|2022-05-08 06:01:00|16.57|16.37|16.57|16.37|16.57|16.37|16.56|16.36|7
1651989680000|2022-05-08 06:01:20|16.58|16.38|16.58|16.38|16.58|16.38|16.58|16.38|1
1651989690000|2022-05-08 06:01:30|16.59|16.39|16.59|16.39|16.59|16.39|16.58|16.38|7
1651989700000|2022-05-08 06:01:40|16.58|16.38|16.59|16.39|16.59|16.39|16.58|16.38|4
1651989710000|2022-05-08 06:01:50|16.58|16.38|16.59|16.39|16.59|16.39|16.58|16.38|2
1651989740000|2022-05-08 06:02:20|16.6|16.4|16.59|16.39|16.6|16.4|16.59|16.39|2
1651989750000|2022-05-08 06:02:30|16.6|16.4|16.6|16.4|16.6|16.4|16.6|16.4|1
1651989760000|2022-05-08 06:02:40|16.59|16.39|16.6|16.4|16.6|16.4|16.59|16.39|2
1651989770000|2022-05-08 06:02:50|16.59|16.39|16.6|16.4|16.6|16.4|16.59|16.39|2
1651989800000|2022-05-08 06:03:20|16.61|16.41|16.6|16.4|16.61|16.41|16.6|16.4|4
1651989810000|2022-05-08 06:03:30|16.61|16.41|16.6|16.4|16.61|16.41|16.6|16.4|10
1651989820000|2022-05-08 06:03:40|16.61|16.41|16.6|16.4|16.61|16.41|16.6|16.4|6
1651989830000|2022-05-08 06:03:50|16.59|16.39|16.59|16.39|16.6|16.4|16.59|16.39|3
1651989840000|2022-05-08 06:04:00|16.6|16.4|16.6|16.4|16.6|16.4|16.6|16.4|1
1651989850000|2022-05-08 06:04:10|16.59|16.39|16.6|16.4|16.6|16.4|16.59|16.39|2
1651989860000|2022-05-08 06:04:20|16.59|16.39|16.59|16.39|16.6|16.4|16.59|16.39|9
1651989870000|2022-05-08 06:04:30|16.6|16.4|16.59|16.39|16.6|16.4|16.59|16.39|4
1651989910000|2022-05-08 06:05:10|16.58|16.38|16.58|16.38|16.58|16.38|16.58|16.38|1
1651989930000|2022-05-08 06:05:30|16.59|16.39|16.59|16.39|16.59|16.39|16.59|16.39|1
1651989940000|2022-05-08 06:05:40|16.58|16.38|16.58|16.38|16.59|16.39|16.58|16.38|3
1651989950000|2022-05-08 06:05:50|16.57|16.37|16.57|16.37|16.58|16.38|16.57|16.37|13
1651989960000|2022-05-08 06:06:00|16.58|16.38|16.58|16.38|16.58|16.38|16.58|16.38|1
1651989970000|2022-05-08 06:06:10|16.59|16.39|16.59|16.39|16.59|16.39|16.59|16.39|1
1651989990000|2022-05-08 06:06:30|16.58|16.38|16.58|16.38|16.58|16.38|16.58|16.38|1
1651990060000|2022-05-08 06:07:40|16.59|16.39|16.59|16.39|16.59|16.39|16.59|16.39|1
1651990080000|2022-05-08 06:08:00|16.58|16.38|16.58|16.38|16.59|16.39|16.58|16.38|3
1651990110000|2022-05-08 06:08:30|16.59|16.39|16.58|16.38|16.59|16.39|16.58|16.38|2
1651990120000|2022-05-08 06:08:40|16.59|16.39|16.59|16.39|16.59|16.39|16.59|16.39|1
1651990140000|2022-05-08 06:09:00|16.6|16.4|16.6|16.4|16.6|16.4|16.59|16.39|3
1651990170000|2022-05-08 06:09:30|16.61|16.41|16.62|16.42|16.62|16.42|16.61|16.41|2
1651990180000|2022-05-08 06:09:40|16.63|16.43|16.63|16.43|16.63|16.43|16.63|16.43|1
1651990190000|2022-05-08 06:09:50|16.62|16.42|16.63|16.43|16.63|16.43|16.62|16.42|2
1651990220000|2022-05-08 06:10:20|16.62|16.42|16.62|16.42|16.62|16.42|16.62|16.42|1
1651990240000|2022-05-08 06:10:40|16.63|16.43|16.63|16.43|16.63|16.43|16.63|16.43|1
1651990270000|2022-05-08 06:11:10|16.64|16.44|16.64|16.44|16.64|16.44|16.63|16.43|9
1651990280000|2022-05-08 06:11:20|16.63|16.43|16.64|16.44|16.64|16.44|16.63|16.43|2
1651990290000|2022-05-08 06:11:30|16.65|16.45|16.65|16.45|16.65|16.45|16.64|16.44|3
1651990310000|2022-05-08 06:11:50|16.64|16.44|16.64|16.44|16.64|16.44|16.64|16.44|1
1651990320000|2022-05-08 06:12:00|16.65|16.45|16.64|16.44|16.65|16.45|16.64|16.44|12
1651990360000|2022-05-08 06:12:40|16.65|16.45|16.65|16.45|16.65|16.45|16.65|16.45|1
1651990380000|2022-05-08 06:13:00|16.64|16.44|16.64|16.44|16.64|16.44|16.64|16.44|1
1651990400000|2022-05-08 06:13:20|16.63|16.43|16.63|16.43|16.63|16.43|16.63|16.43|1
1651990420000|2022-05-08 06:13:40|16.64|16.44|16.64|16.44|16.64|16.44|16.64|16.44|1
1651990430000|2022-05-08 06:13:50|16.65|16.45|16.65|16.45|16.65|16.45|16.65|16.45|1
1651990440000|2022-05-08 06:14:00|16.66|16.46|16.66|16.46|16.66|16.46|16.65|16.45|3
1651990450000|2022-05-08 06:14:10|16.67|16.47|16.66|16.46|16.67|16.47|16.66|16.46|2
1651990480000|2022-05-08 06:14:40|16.67|16.47|16.67|16.47|16.67|16.47|16.67|16.47|1
1651990490000|2022-05-08 06:14:50|16.66|16.46|16.69|16.49|16.69|16.49|16.66|16.46|4
1651990500000|2022-05-08 06:15:00|16.68|16.48|16.68|16.48|16.69|16.49|16.67|16.47|7
1651990510000|2022-05-08 06:15:10|16.67|16.47|16.67|16.47|16.67|16.47|16.67|16.47|1
1651990550000|2022-05-08 06:15:50|16.66|16.46|16.66|16.46|16.67|16.47|16.66|16.46|3
1651990570000|2022-05-08 06:16:10|16.65|16.45|16.65|16.45|16.65|16.45|16.65|16.45|1
1651990580000|2022-05-08 06:16:20|16.64|16.44|16.64|16.44|16.64|16.44|16.64|16.44|1
1651990620000|2022-05-08 06:17:00|16.63|16.43|16.63|16.43|16.63|16.43|16.63|16.43|1
1651990630000|2022-05-08 06:17:10|16.62|16.42|16.62|16.42|16.62|16.42|16.62|16.42|1
1651990650000|2022-05-08 06:17:30|16.61|16.41|16.61|16.41|16.61|16.41|16.61|16.41|1
1651990660000|2022-05-08 06:17:40|16.62|16.42|16.62|16.42|16.62|16.42|16.61|16.41|5
1651990670000|2022-05-08 06:17:50|16.61|16.41|16.62|16.42|16.62|16.42|16.61|16.41|2
1651990680000|2022-05-08 06:18:00|16.61|16.41|16.61|16.41|16.62|16.42|16.61|16.41|5
1651990690000|2022-05-08 06:18:10|16.62|16.42|16.62|16.42|16.62|16.42|16.62|16.42|1
1651990700000|2022-05-08 06:18:20|16.61|16.41|16.61|16.41|16.62|16.42|16.61|16.41|3
1651990710000|2022-05-08 06:18:30|16.62|16.42|16.62|16.42|16.62|16.42|16.61|16.41|5
1651990730000|2022-05-08 06:18:50|16.61|16.41|16.61|16.41|16.62|16.42|16.61|16.41|5
1651990740000|2022-05-08 06:19:00|16.62|16.42|16.62|16.42|16.62|16.42|16.61|16.41|5
1651990800000|2022-05-08 06:20:00|16.63|16.43|16.62|16.42|16.63|16.43|16.62|16.42|2
1651990840000|2022-05-08 06:20:40|16.63|16.43|16.63|16.43|16.63|16.43|16.62|16.42|3
1651990850000|2022-05-08 06:20:50|16.62|16.42|16.63|16.43|16.63|16.43|16.62|16.42|2
1651990940000|2022-05-08 06:22:20|16.62|16.42|16.63|16.43|16.63|16.43|16.62|16.42|2
1651990960000|2022-05-08 06:22:40|16.62|16.42|16.62|16.42|16.62|16.42|16.62|16.42|1
1651990990000|2022-05-08 06:23:10|16.63|16.43|16.63|16.43|16.63|16.43|16.63|16.43|1
1651991000000|2022-05-08 06:23:20|16.62|16.42|16.62|16.42|16.62|16.42|16.62|16.42|1
1651991070000|2022-05-08 06:24:30|16.63|16.43|16.63|16.43|16.63|16.43|16.63|16.43|1
1651991080000|2022-05-08 06:24:40|16.62|16.42|16.62|16.42|16.62|16.42|16.62|16.42|1
1651991140000|2022-05-08 06:25:40|16.61|16.41|16.61|16.41|16.61|16.41|16.61|16.41|1
1651991150000|2022-05-08 06:25:50|16.62|16.42|16.62|16.42|16.62|16.42|16.62|16.42|1
1651991230000|2022-05-08 06:27:10|16.63|16.43|16.65|16.45|16.65|16.45|16.63|16.43|9
1651991240000|2022-05-08 06:27:20|16.66|16.46|16.66|16.46|16.66|16.46|16.66|16.46|1
1651991280000|2022-05-08 06:28:00|16.67|16.47|16.67|16.47|16.67|16.47|16.66|16.46|7
1651991300000|2022-05-08 06:28:20|16.66|16.46|16.66|16.46|16.66|16.46|16.66|16.46|1
1651991310000|2022-05-08 06:28:30|16.67|16.47|16.67|16.47|16.67|16.47|16.67|16.47|1
1651991330000|2022-05-08 06:28:50|16.66|16.46|16.67|16.47|16.67|16.47|16.66|16.46|2
1651991380000|2022-05-08 06:29:40|16.66|16.46|16.66|16.46|16.66|16.46|16.66|16.46|1
1651991390000|2022-05-08 06:29:50|16.65|16.45|16.66|16.46|16.66|16.46|16.65|16.45|2
1651991400000|2022-05-08 06:30:00|16.65|16.45|16.64|16.44|16.65|16.45|16.64|16.44|6
1651991410000|2022-05-08 06:30:10|16.63|16.43|16.62|16.42|16.64|16.44|16.62|16.42|4
1651991420000|2022-05-08 06:30:20|16.63|16.43|16.63|16.43|16.63|16.43|16.63|16.43|1
1651991430000|2022-05-08 06:30:30|16.64|16.44|16.63|16.43|16.64|16.44|16.63|16.43|4
1651991450000|2022-05-08 06:30:50|16.62|16.42|16.62|16.42|16.62|16.42|16.62|16.42|1
1651991470000|2022-05-08 06:31:10|16.61|16.41|16.61|16.41|16.61|16.41|16.61|16.41|1
1651991480000|2022-05-08 06:31:20|16.62|16.42|16.62|16.42|16.62|16.42|16.62|16.42|1
1651991490000|2022-05-08 06:31:30|16.61|16.41|16.62|16.42|16.62|16.42|16.61|16.41|6
1651991500000|2022-05-08 06:31:40|16.61|16.41|16.62|16.42|16.62|16.42|16.61|16.41|8
1651991510000|2022-05-08 06:31:50|16.61|16.41|16.62|16.42|16.62|16.42|16.61|16.41|2
1651991520000|2022-05-08 06:32:00|16.61|16.41|16.61|16.41|16.62|16.42|16.61|16.41|5
1651991540000|2022-05-08 06:32:20|16.62|16.42|16.62|16.42|16.62|16.42|16.62|16.42|1
1651991550000|2022-05-08 06:32:30|16.61|16.41|16.61|16.41|16.62|16.42|16.61|16.41|3
1651991560000|2022-05-08 06:32:40|16.62|16.42|16.61|16.41|16.62|16.42|16.61|16.41|8
1651991570000|2022-05-08 06:32:50|16.62|16.42|16.61|16.41|16.62|16.42|16.61|16.41|4
1651991590000|2022-05-08 06:33:10|16.62|16.42|16.62|16.42|16.62|16.42|16.62|16.42|1
1651991640000|2022-05-08 06:34:00|16.61|16.41|16.61|16.41|16.61|16.41|16.61|16.41|1
1651991650000|2022-05-08 06:34:10|16.62|16.42|16.62|16.42|16.62|16.42|16.62|16.42|1
1651991660000|2022-05-08 06:34:20|16.61|16.41|16.61|16.41|16.61|16.41|16.61|16.41|1
1651991670000|2022-05-08 06:34:30|16.62|16.42|16.62|16.42|16.62|16.42|16.61|16.41|3
1651991680000|2022-05-08 06:34:40|16.63|16.43|16.62|16.42|16.63|16.43|16.62|16.42|2
1651991690000|2022-05-08 06:34:50|16.63|16.43|16.62|16.42|16.63|16.43|16.62|16.42|4
1651991700000|2022-05-08 06:35:00|16.63|16.43|16.62|16.42|16.63|16.43|16.62|16.42|2
1651991710000|2022-05-08 06:35:10|16.63|16.43|16.63|16.43|16.63|16.43|16.62|16.42|7
1651991720000|2022-05-08 06:35:20|16.62|16.42|16.63|16.43|16.63|16.43|16.62|16.42|2
1651991740000|2022-05-08 06:35:40|16.64|16.44|16.64|16.44|16.64|16.44|16.64|16.44|1
1651991760000|2022-05-08 06:36:00|16.65|16.45|16.65|16.45|16.65|16.45|16.64|16.44|3
1651991790000|2022-05-08 06:36:30|16.64|16.44|16.64|16.44|16.65|16.45|16.64|16.44|7
1651991800000|2022-05-08 06:36:40|16.65|16.45|16.64|16.44|16.65|16.45|16.64|16.44|4
1651991830000|2022-05-08 06:37:10|16.65|16.45|16.65|16.45|16.65|16.45|16.64|16.44|3
1651991850000|2022-05-08 06:37:30|16.64|16.44|16.65|16.45|16.65|16.45|16.64|16.44|6
1651991860000|2022-05-08 06:37:40|16.64|16.44|16.64|16.44|16.65|16.45|16.64|16.44|3
1651991870000|2022-05-08 06:37:50|16.65|16.45|16.65|16.45|16.65|16.45|16.64|16.44|5
1651991890000|2022-05-08 06:38:10|16.64|16.44|16.64|16.44|16.64|16.44|16.64|16.44|1
1651991920000|2022-05-08 06:38:40|16.65|16.45|16.65|16.45|16.65|16.45|16.65|16.45|1
1651991950000|2022-05-08 06:39:10|16.66|16.46|16.66|16.46|16.66|16.46|16.66|16.46|1
1651991960000|2022-05-08 06:39:20|16.65|16.45|16.65|16.45|16.65|16.45|16.65|16.45|1
1651991970000|2022-05-08 06:39:30|16.66|16.46|16.65|16.45|16.66|16.46|16.65|16.45|4
1651991980000|2022-05-08 06:39:40|16.66|16.46|16.67|16.47|16.67|16.47|16.65|16.45|4
1651991990000|2022-05-08 06:39:50|16.68|16.48|16.68|16.48|16.68|16.48|16.68|16.48|1
1651992000000|2022-05-08 06:40:00|16.69|16.49|16.68|16.48|16.69|16.49|16.68|16.48|2
1651992010000|2022-05-08 06:40:10|16.69|16.49|16.69|16.49|16.69|16.49|16.69|16.49|1
1651992030000|2022-05-08 06:40:30|16.68|16.48|16.68|16.48|16.68|16.48|16.68|16.48|1
1651992070000|2022-05-08 06:41:10|16.67|16.47|16.67|16.47|16.67|16.47|16.67|16.47|1
1651992080000|2022-05-08 06:41:20|16.68|16.48|16.67|16.47|16.68|16.48|16.67|16.47|4
1651992140000|2022-05-08 06:42:20|16.68|16.48|16.68|16.48|16.68|16.48|16.68|16.48|1
1651992150000|2022-05-08 06:42:30|16.67|16.47|16.68|16.48|16.68|16.48|16.67|16.47|2
1651992160000|2022-05-08 06:42:40|16.67|16.47|16.68|16.48|16.68|16.48|16.67|16.47|2
1651992200000|2022-05-08 06:43:20|16.69|16.49|16.68|16.48|16.69|16.49|16.68|16.48|2
1651992310000|2022-05-08 06:45:10|16.69|16.49|16.69|16.49|16.69|16.49|16.69|16.49|1
1651992330000|2022-05-08 06:45:30|16.68|16.48|16.69|16.49|16.69|16.49|16.68|16.48|2
1651992360000|2022-05-08 06:46:00|16.68|16.48|16.69|16.49|16.69|16.49|16.68|16.48|4
1651992440000|2022-05-08 06:47:20|16.7|16.5|16.71|16.51|16.71|16.51|16.7|16.5|4
1651992450000|2022-05-08 06:47:30|16.72|16.52|16.72|16.52|16.72|16.52|16.72|16.52|1
1651992460000|2022-05-08 06:47:40|16.73|16.53|16.73|16.53|16.73|16.53|16.73|16.53|1
1651992490000|2022-05-08 06:48:10|16.74|16.54|16.74|16.54|16.74|16.54|16.73|16.53|3
1651992510000|2022-05-08 06:48:30|16.75|16.55|16.75|16.55|16.75|16.55|16.75|16.55|1
1651992520000|2022-05-08 06:48:40|16.76|16.56|16.75|16.55|16.76|16.56|16.75|16.55|4
1651992530000|2022-05-08 06:48:50|16.74|16.54|16.75|16.55|16.75|16.55|16.74|16.54|2
1651992540000|2022-05-08 06:49:00|16.74|16.54|16.74|16.54|16.75|16.55|16.74|16.54|3
1651992550000|2022-05-08 06:49:10|16.75|16.55|16.74|16.54|16.75|16.55|16.74|16.54|6
1651992560000|2022-05-08 06:49:20|16.73|16.53|16.73|16.53|16.74|16.54|16.73|16.53|3
1651992590000|2022-05-08 06:49:50|16.72|16.52|16.72|16.52|16.73|16.53|16.72|16.52|3
1651992600000|2022-05-08 06:50:00|16.73|16.53|16.72|16.52|16.73|16.53|16.72|16.52|4
1651992610000|2022-05-08 06:50:10|16.73|16.53|16.72|16.52|16.73|16.53|16.72|16.52|10
1651992620000|2022-05-08 06:50:20|16.73|16.53|16.72|16.52|16.73|16.53|16.72|16.52|4
1651992700000|2022-05-08 06:51:40|16.73|16.53|16.74|16.54|16.74|16.54|16.73|16.53|4
1651992730000|2022-05-08 06:52:10|16.75|16.55|16.75|16.55|16.75|16.55|16.74|16.54|3
1651992740000|2022-05-08 06:52:20|16.76|16.56|16.76|16.56|16.76|16.56|16.76|16.56|1
1651992780000|2022-05-08 06:53:00|16.77|16.57|16.78|16.58|16.78|16.58|16.77|16.57|2
1651992790000|2022-05-08 06:53:10|16.77|16.57|16.77|16.57|16.77|16.57|16.77|16.57|1
1651992800000|2022-05-08 06:53:20|16.78|16.58|16.77|16.57|16.78|16.58|16.77|16.57|6
1651992810000|2022-05-08 06:53:30|16.78|16.58|16.78|16.58|16.78|16.58|16.78|16.58|1
1651992820000|2022-05-08 06:53:40|16.77|16.57|16.77|16.57|16.77|16.57|16.77|16.57|1
1651992830000|2022-05-08 06:53:50|16.78|16.58|16.78|16.58|16.78|16.58|16.78|16.58|1
1651992840000|2022-05-08 06:54:00|16.77|16.57|16.77|16.57|16.77|16.57|16.77|16.57|1
1651992890000|2022-05-08 06:54:50|16.76|16.56|16.76|16.56|16.76|16.56|16.76|16.56|1
1651992900000|2022-05-08 06:55:00|16.75|16.55|16.75|16.55|16.75|16.55|16.74|16.54|3
1651992910000|2022-05-08 06:55:10|16.74|16.54|16.74|16.54|16.75|16.55|16.74|16.54|3
1651992920000|2022-05-08 06:55:20|16.75|16.55|16.75|16.55|16.75|16.55|16.74|16.54|5
1651992940000|2022-05-08 06:55:40|16.74|16.54|16.74|16.54|16.75|16.55|16.74|16.54|5
1651992950000|2022-05-08 06:55:50|16.73|16.53|16.73|16.53|16.74|16.54|16.73|16.53|3
1651992960000|2022-05-08 06:56:00|16.72|16.52|16.71|16.51|16.72|16.52|16.71|16.51|2
1651992970000|2022-05-08 06:56:10|16.7|16.5|16.7|16.5|16.71|16.51|16.7|16.5|3
1651992990000|2022-05-08 06:56:30|16.71|16.51|16.71|16.51|16.71|16.51|16.71|16.51|1
1651993050000|2022-05-08 06:57:30|16.72|16.52|16.72|16.52|16.72|16.52|16.72|16.52|1
1651993060000|2022-05-08 06:57:40|16.73|16.53|16.73|16.53|16.73|16.53|16.73|16.53|1
1651993150000|2022-05-08 06:59:10|16.72|16.52|16.72|16.52|16.72|16.52|16.72|16.52|1
1651993180000|2022-05-08 06:59:40|16.73|16.53|16.73|16.53|16.73|16.53|16.73|16.53|1
1651993210000|2022-05-08 07:00:10|16.74|16.54|16.74|16.54|16.74|16.54|16.74|16.54|1
1651993250000|2022-05-08 07:00:50|16.75|16.55|16.75|16.55|16.75|16.55|16.75|16.55|1
1651993260000|2022-05-08 07:01:00|16.76|16.56|16.75|16.55|16.76|16.56|16.75|16.55|6
1651993310000|2022-05-08 07:01:50|16.76|16.56|16.76|16.56|16.76|16.56|16.76|16.56|1
1651993340000|2022-05-08 07:02:20|16.75|16.55|16.76|16.56|16.76|16.56|16.75|16.55|6
1651993380000|2022-05-08 07:03:00|16.77|16.57|16.77|16.57|16.77|16.57|16.76|16.56|3
1651993390000|2022-05-08 07:03:10|16.76|16.56|16.76|16.56|16.76|16.56|16.76|16.56|1
1651993400000|2022-05-08 07:03:20|16.77|16.57|16.77|16.57|16.77|16.57|16.77|16.57|1
1651993440000|2022-05-08 07:04:00|16.78|16.58|16.78|16.58|16.78|16.58|16.78|16.58|1
1651993510000|2022-05-08 07:05:10|16.77|16.57|16.78|16.58|16.78|16.58|16.77|16.57|2
1651993550000|2022-05-08 07:05:50|16.79|16.59|16.79|16.59|16.79|16.59|16.79|16.59|1
1651993560000|2022-05-08 07:06:00|16.8|16.6|16.79|16.59|16.8|16.6|16.79|16.59|2
1651993630000|2022-05-08 07:07:10|16.78|16.58|16.78|16.58|16.79|16.59|16.78|16.58|3
1651993670000|2022-05-08 07:07:50|16.77|16.57|16.77|16.57|16.77|16.57|16.77|16.57|1
1651993680000|2022-05-08 07:08:00|16.78|16.58|16.77|16.57|16.78|16.58|16.77|16.57|2
1651993700000|2022-05-08 07:08:20|16.76|16.56|16.76|16.56|16.76|16.56|16.76|16.56|1
1651993710000|2022-05-08 07:08:30|16.75|16.55|16.76|16.56|16.76|16.56|16.75|16.55|2
1651993720000|2022-05-08 07:08:40|16.75|16.55|16.76|16.56|16.76|16.56|16.75|16.55|6
1651993730000|2022-05-08 07:08:50|16.75|16.55|16.76|16.56|16.76|16.56|16.75|16.55|4
1651993740000|2022-05-08 07:09:00|16.75|16.55|16.75|16.55|16.75|16.55|16.75|16.55|1
1651993770000|2022-05-08 07:09:30|16.74|16.54|16.74|16.54|16.74|16.54|16.74|16.54|1
1651993780000|2022-05-08 07:09:40|16.75|16.55|16.74|16.54|16.75|16.55|16.74|16.54|2
1651993820000|2022-05-08 07:10:20|16.73|16.53|16.73|16.53|16.73|16.53|16.73|16.53|1
1651993840000|2022-05-08 07:10:40|16.72|16.52|16.72|16.52|16.73|16.53|16.72|16.52|5
1651993870000|2022-05-08 07:11:10|16.71|16.51|16.71|16.51|16.71|16.51|16.71|16.51|1
1651993880000|2022-05-08 07:11:20|16.7|16.5|16.71|16.51|16.71|16.51|16.7|16.5|2
1651993890000|2022-05-08 07:11:30|16.7|16.5|16.7|16.5|16.71|16.51|16.7|16.5|3
1651993900000|2022-05-08 07:11:40|16.69|16.49|16.69|16.49|16.69|16.49|16.69|16.49|1
1651993920000|2022-05-08 07:12:00|16.7|16.5|16.69|16.49|16.7|16.5|16.69|16.49|4
1651994000000|2022-05-08 07:13:20|16.68|16.48|16.69|16.49|16.69|16.49|16.68|16.48|4
1651994010000|2022-05-08 07:13:30|16.68|16.48|16.68|16.48|16.68|16.48|16.68|16.48|1
1651994020000|2022-05-08 07:13:40|16.67|16.47|16.68|16.48|16.68|16.48|16.67|16.47|4
1651994060000|2022-05-08 07:14:20|16.67|16.47|16.67|16.47|16.67|16.47|16.67|16.47|1
1651994070000|2022-05-08 07:14:30|16.68|16.48|16.68|16.48|16.68|16.48|16.68|16.48|1
1651994080000|2022-05-08 07:14:40|16.69|16.49|16.69|16.49|16.69|16.49|16.69|16.49|1
1651994100000|2022-05-08 07:15:00|16.68|16.48|16.69|16.49|16.69|16.49|16.68|16.48|4
1651994110000|2022-05-08 07:15:10|16.68|16.48|16.69|16.49|16.69|16.49|16.68|16.48|4
1651994150000|2022-05-08 07:15:50|16.7|16.5|16.7|16.5|16.7|16.5|16.69|16.49|3
1651994160000|2022-05-08 07:16:00|16.71|16.51|16.71|16.51|16.71|16.51|16.71|16.51|1
1651994170000|2022-05-08 07:16:10|16.72|16.52|16.72|16.52|16.73|16.53|16.72|16.52|5
1651994200000|2022-05-08 07:16:40|16.73|16.53|16.73|16.53|16.73|16.53|16.73|16.53|1
1651994230000|2022-05-08 07:17:10|16.72|16.52|16.72|16.52|16.73|16.53|16.72|16.52|3
1651994240000|2022-05-08 07:17:20|16.73|16.53|16.72|16.52|16.73|16.53|16.72|16.52|2
1651994390000|2022-05-08 07:19:50|16.73|16.53|16.72|16.52|16.73|16.53|16.72|16.52|4
1651994400000|2022-05-08 07:20:00|16.73|16.53|16.74|16.54|16.74|16.54|16.73|16.53|2
1651994450000|2022-05-08 07:20:50|16.73|16.53|16.73|16.53|16.73|16.53|16.73|16.53|1
1651994470000|2022-05-08 07:21:10|16.74|16.54|16.74|16.54|16.74|16.54|16.74|16.54|1
1651994510000|2022-05-08 07:21:50|16.73|16.53|16.73|16.53|16.73|16.53|16.73|16.53|1
1651994520000|2022-05-08 07:22:00|16.74|16.54|16.76|16.56|16.76|16.56|16.74|16.54|7
1651994530000|2022-05-08 07:22:10|16.77|16.57|16.77|16.57|16.77|16.57|16.77|16.57|1
1651994550000|2022-05-08 07:22:30|16.78|16.58|16.78|16.58|16.78|16.58|16.78|16.58|1
1651994580000|2022-05-08 07:23:00|16.77|16.57|16.78|16.58|16.78|16.58|16.77|16.57|6
1651994660000|2022-05-08 07:24:20|16.77|16.57|16.78|16.58|16.78|16.58|16.77|16.57|4
1651994680000|2022-05-08 07:24:40|16.77|16.57|16.78|16.58|16.78|16.58|16.77|16.57|2
1651994700000|2022-05-08 07:25:00|16.77|16.57|16.76|16.56|16.77|16.57|16.76|16.56|2
1651994710000|2022-05-08 07:25:10|16.75|16.55|16.74|16.54|16.76|16.56|16.73|16.53|10
1651994760000|2022-05-08 07:26:00|16.73|16.53|16.73|16.53|16.73|16.53|16.73|16.53|1
1651994770000|2022-05-08 07:26:10|16.74|16.54|16.73|16.53|16.74|16.54|16.73|16.53|4
1651994790000|2022-05-08 07:26:30|16.72|16.52|16.72|16.52|16.72|16.52|16.72|16.52|1
1651994820000|2022-05-08 07:27:00|16.73|16.53|16.73|16.53|16.73|16.53|16.72|16.52|5
1651994830000|2022-05-08 07:27:10|16.72|16.52|16.73|16.53|16.73|16.53|16.72|16.52|2
1651994840000|2022-05-08 07:27:20|16.72|16.52|16.72|16.52|16.73|16.53|16.72|16.52|5
1651994850000|2022-05-08 07:27:30|16.73|16.53|16.73|16.53|16.73|16.53|16.73|16.53|1
1651994940000|2022-05-08 07:29:00|16.72|16.52|16.72|16.52|16.72|16.52|16.72|16.52|1
1651994950000|2022-05-08 07:29:10|16.71|16.51|16.71|16.51|16.71|16.51|16.71|16.51|1
1651995000000|2022-05-08 07:30:00|16.72|16.52|16.72|16.52|16.72|16.52|16.72|16.52|1
1651995010000|2022-05-08 07:30:10|16.71|16.51|16.71|16.51|16.71|16.51|16.71|16.51|1
1651995020000|2022-05-08 07:30:20|16.7|16.5|16.71|16.51|16.71|16.51|16.7|16.5|2
1651995040000|2022-05-08 07:30:40|16.7|16.5|16.7|16.5|16.7|16.5|16.7|16.5|1
1651995060000|2022-05-08 07:31:00|16.69|16.49|16.69|16.49|16.69|16.49|16.69|16.49|1
1651995080000|2022-05-08 07:31:20|16.68|16.48|16.68|16.48|16.69|16.49|16.68|16.48|3
1651995130000|2022-05-08 07:32:10|16.67|16.47|16.67|16.47|16.67|16.47|16.66|16.46|3
1651995140000|2022-05-08 07:32:20|16.66|16.46|16.66|16.46|16.66|16.46|16.66|16.46|1
1651995150000|2022-05-08 07:32:30|16.67|16.47|16.66|16.46|16.67|16.47|16.66|16.46|4
1651995170000|2022-05-08 07:32:50|16.67|16.47|16.67|16.47|16.67|16.47|16.66|16.46|7
1651995180000|2022-05-08 07:33:00|16.66|16.46|16.66|16.46|16.66|16.46|16.66|16.46|1
1651995190000|2022-05-08 07:33:10|16.67|16.47|16.68|16.48|16.68|16.48|16.67|16.47|2
1651995210000|2022-05-08 07:33:30|16.69|16.49|16.69|16.49|16.69|16.49|16.69|16.49|1
1651995250000|2022-05-08 07:34:10|16.7|16.5|16.71|16.51|16.71|16.51|16.7|16.5|2
1651995260000|2022-05-08 07:34:20|16.7|16.5|16.71|16.51|16.71|16.51|16.7|16.5|2
1651995280000|2022-05-08 07:34:40|16.7|16.5|16.7|16.5|16.7|16.5|16.7|16.5|1
1651995300000|2022-05-08 07:35:00|16.69|16.49|16.7|16.5|16.7|16.5|16.69|16.49|2
1651995340000|2022-05-08 07:35:40|16.71|16.51|16.71|16.51|16.71|16.51|16.71|16.51|1
1651995380000|2022-05-08 07:36:20|16.7|16.5|16.71|16.51|16.71|16.51|16.7|16.5|4
1651995400000|2022-05-08 07:36:40|16.7|16.5|16.71|16.51|16.71|16.51|16.7|16.5|4
1651995410000|2022-05-08 07:36:50|16.7|16.5|16.71|16.51|16.71|16.51|16.7|16.5|6
1651995420000|2022-05-08 07:37:00|16.7|16.5|16.7|16.5|16.7|16.5|16.7|16.5|1
1651995430000|2022-05-08 07:37:10|16.71|16.51|16.7|16.5|16.71|16.51|16.7|16.5|4
1651995440000|2022-05-08 07:37:20|16.69|16.49|16.7|16.5|16.7|16.5|16.69|16.49|2
1651995460000|2022-05-08 07:37:40|16.69|16.49|16.69|16.49|16.69|16.49|16.69|16.49|1
1651995490000|2022-05-08 07:38:10|16.68|16.48|16.67|16.47|16.68|16.48|16.67|16.47|2
1651995520000|2022-05-08 07:38:40|16.66|16.46|16.67|16.47|16.67|16.47|16.66|16.46|2
1651995580000|2022-05-08 07:39:40|16.68|16.48|16.68|16.48|16.68|16.48|16.67|16.47|3
1651995590000|2022-05-08 07:39:50|16.67|16.47|16.67|16.47|16.68|16.48|16.67|16.47|3
1651995640000|2022-05-08 07:40:40|16.68|16.48|16.68|16.48|16.68|16.48|16.68|16.48|1
1651995650000|2022-05-08 07:40:50|16.69|16.49|16.69|16.49|16.69|16.49|16.69|16.49|1
1651995660000|2022-05-08 07:41:00|16.68|16.48|16.69|16.49|16.69|16.49|16.68|16.48|2
1651995670000|2022-05-08 07:41:10|16.68|16.48|16.69|16.49|16.69|16.49|16.68|16.48|8
1651995680000|2022-05-08 07:41:20|16.68|16.48|16.68|16.48|16.68|16.48|16.68|16.48|1
1651995740000|2022-05-08 07:42:20|16.67|16.47|16.67|16.47|16.68|16.48|16.67|16.47|3
1651995750000|2022-05-08 07:42:30|16.68|16.48|16.68|16.48|16.68|16.48|16.67|16.47|3
1651995780000|2022-05-08 07:43:00|16.69|16.49|16.67|16.47|16.69|16.49|16.67|16.47|3
1651995790000|2022-05-08 07:43:10|16.68|16.48|16.66|16.46|16.68|16.48|16.66|16.46|3
1651995800000|2022-05-08 07:43:20|16.67|16.47|16.67|16.47|16.67|16.47|16.66|16.46|5
1651995830000|2022-05-08 07:43:50|16.68|16.48|16.67|16.47|16.68|16.48|16.67|16.47|2
1651995840000|2022-05-08 07:44:00|16.68|16.48|16.67|16.47|16.68|16.48|16.67|16.47|8
1651995850000|2022-05-08 07:44:10|16.68|16.48|16.68|16.48|16.68|16.48|16.67|16.47|3
1651995870000|2022-05-08 07:44:30|16.67|16.47|16.67|16.47|16.67|16.47|16.67|16.47|1
1651995880000|2022-05-08 07:44:40|16.68|16.48|16.67|16.47|16.68|16.48|16.67|16.47|2
1651995950000|2022-05-08 07:45:50|16.66|16.46|16.66|16.46|16.67|16.47|16.66|16.46|3
1651996000000|2022-05-08 07:46:40|16.67|16.47|16.67|16.47|16.67|16.47|16.67|16.47|1
1651996020000|2022-05-08 07:47:00|16.68|16.48|16.68|16.48|16.68|16.48|16.68|16.48|1
1651996060000|2022-05-08 07:47:40|16.67|16.47|16.67|16.47|16.68|16.48|16.67|16.47|3
1651996090000|2022-05-08 07:48:10|16.68|16.48|16.68|16.48|16.68|16.48|16.67|16.47|3
1651996100000|2022-05-08 07:48:20|16.67|16.47|16.68|16.48|16.68|16.48|16.67|16.47|2
1651996180000|2022-05-08 07:49:40|16.69|16.49|16.68|16.48|16.69|16.49|16.68|16.48|6
1651996190000|2022-05-08 07:49:50|16.69|16.49|16.69|16.49|16.69|16.49|16.68|16.48|7
1651996210000|2022-05-08 07:50:10|16.7|16.5|16.7|16.5|16.7|16.5|16.69|16.49|5
1651996240000|2022-05-08 07:50:40|16.69|16.49|16.7|16.5|16.7|16.5|16.69|16.49|2
1651996250000|2022-05-08 07:50:50|16.69|16.49|16.7|16.5|16.7|16.5|16.69|16.49|6
1651996260000|2022-05-08 07:51:00|16.71|16.51|16.71|16.51|16.71|16.51|16.71|16.51|1
1651996290000|2022-05-08 07:51:30|16.72|16.52|16.72|16.52|16.72|16.52|16.72|16.52|1
1651996300000|2022-05-08 07:51:40|16.73|16.53|16.74|16.54|16.74|16.54|16.73|16.53|2
1651996310000|2022-05-08 07:51:50|16.75|16.55|16.74|16.54|16.75|16.55|16.74|16.54|4
1651996330000|2022-05-08 07:52:10|16.75|16.55|16.75|16.55|16.75|16.55|16.74|16.54|3
1651996360000|2022-05-08 07:52:40|16.74|16.54|16.74|16.54|16.74|16.54|16.74|16.54|1
1651996370000|2022-05-08 07:52:50|16.73|16.53|16.73|16.53|16.73|16.53|16.73|16.53|1
1651996390000|2022-05-08 07:53:10|16.72|16.52|16.72|16.52|16.73|16.53|16.72|16.52|3
1651996420000|2022-05-08 07:53:40|16.71|16.51|16.71|16.51|16.71|16.51|16.7|16.5|3
1651996430000|2022-05-08 07:53:50|16.7|16.5|16.7|16.5|16.7|16.5|16.7|16.5|1
1651996440000|2022-05-08 07:54:00|16.69|16.49|16.68|16.48|16.7|16.5|16.68|16.48|4
1651996460000|2022-05-08 07:54:20|16.67|16.47|16.68|16.48|16.68|16.48|16.67|16.47|2
1651996480000|2022-05-08 07:54:40|16.67|16.47|16.68|16.48|16.68|16.48|16.67|16.47|2
1651996490000|2022-05-08 07:54:50|16.67|16.47|16.67|16.47|16.68|16.48|16.67|16.47|3
1651996500000|2022-05-08 07:55:00|16.68|16.48|16.68|16.48|16.68|16.48|16.68|16.48|1
1651996510000|2022-05-08 07:55:10|16.67|16.47|16.68|16.48|16.68|16.48|16.67|16.47|4
1651996560000|2022-05-08 07:56:00|16.67|16.47|16.68|16.48|16.68|16.48|16.67|16.47|2
1651996580000|2022-05-08 07:56:20|16.67|16.47|16.67|16.47|16.67|16.47|16.67|16.47|1
1651996590000|2022-05-08 07:56:30|16.68|16.48|16.68|16.48|16.68|16.48|16.68|16.48|1
1651996730000|2022-05-08 07:58:50|16.69|16.49|16.68|16.48|16.69|16.49|16.68|16.48|2
1651996750000|2022-05-08 07:59:10|16.67|16.47|16.67|16.47|16.68|16.48|16.67|16.47|3
1651996780000|2022-05-08 07:59:40|16.66|16.46|16.66|16.46|16.66|16.46|16.66|16.46|1
1651996810000|2022-05-08 08:00:10|16.65|16.45|16.65|16.45|16.65|16.45|16.65|16.45|1
1651996820000|2022-05-08 08:00:20|16.66|16.46|16.66|16.46|16.66|16.46|16.65|16.45|3
1651996830000|2022-05-08 08:00:30|16.65|16.45|16.68|16.48|16.68|16.48|16.65|16.45|4
1651996840000|2022-05-08 08:00:40|16.69|16.49|16.69|16.49|16.69|16.49|16.69|16.49|1
1651996850000|2022-05-08 08:00:50|16.68|16.48|16.69|16.49|16.69|16.49|16.68|16.48|2
1651996910000|2022-05-08 08:01:50|16.7|16.5|16.7|16.5|16.7|16.5|16.69|16.49|3
1651996920000|2022-05-08 08:02:00|16.71|16.51|16.7|16.5|16.71|16.51|16.7|16.5|2
1651996930000|2022-05-08 08:02:10|16.71|16.51|16.71|16.51|16.71|16.51|16.7|16.5|7
1651996940000|2022-05-08 08:02:20|16.7|16.5|16.69|16.49|16.7|16.5|16.69|16.49|6
1651996960000|2022-05-08 08:02:40|16.7|16.5|16.69|16.49|16.7|16.5|16.69|16.49|2
1651996970000|2022-05-08 08:02:50|16.7|16.5|16.7|16.5|16.7|16.5|16.69|16.49|3
1651996990000|2022-05-08 08:03:10|16.71|16.51|16.71|16.51|16.71|16.51|16.71|16.51|1
1651997000000|2022-05-08 08:03:20|16.7|16.5|16.71|16.51|16.71|16.51|16.7|16.5|6
1651997010000|2022-05-08 08:03:30|16.7|16.5|16.7|16.5|16.71|16.51|16.7|16.5|5
1651997040000|2022-05-08 08:04:00|16.71|16.51|16.71|16.51|16.71|16.51|16.71|16.51|1
1651997050000|2022-05-08 08:04:10|16.7|16.5|16.7|16.5|16.7|16.5|16.7|16.5|1
1651997060000|2022-05-08 08:04:20|16.71|16.51|16.7|16.5|16.71|16.51|16.7|16.5|2
1651997070000|2022-05-08 08:04:30|16.71|16.51|16.71|16.51|16.71|16.51|16.71|16.51|1
1651997080000|2022-05-08 08:04:40|16.7|16.5|16.7|16.5|16.7|16.5|16.7|16.5|1
1651997110000|2022-05-08 08:05:10|16.71|16.51|16.7|16.5|16.71|16.51|16.7|16.5|2
1651997130000|2022-05-08 08:05:30|16.71|16.51|16.71|16.51|16.71|16.51|16.7|16.5|3
1651997160000|2022-05-08 08:06:00|16.72|16.52|16.72|16.52|16.72|16.52|16.72|16.52|1
1651997220000|2022-05-08 08:07:00|16.73|16.53|16.73|16.53|16.73|16.53|16.72|16.52|3
1651997240000|2022-05-08 08:07:20|16.74|16.54|16.75|16.55|16.75|16.55|16.74|16.54|8
1651997250000|2022-05-08 08:07:30|16.74|16.54|16.75|16.55|16.75|16.55|16.74|16.54|6
1651997260000|2022-05-08 08:07:40|16.76|16.56|16.76|16.56|16.76|16.56|16.76|16.56|1
1651997270000|2022-05-08 08:07:50|16.75|16.55|16.76|16.56|16.76|16.56|16.75|16.55|2
1651997300000|2022-05-08 08:08:20|16.77|16.57|16.77|16.57|16.77|16.57|16.77|16.57|1
1651997310000|2022-05-08 08:08:30|16.78|16.58|16.78|16.58|16.78|16.58|16.77|16.57|9
1651997320000|2022-05-08 08:08:40|16.77|16.57|16.77|16.57|16.78|16.58|16.77|16.57|3
1651997400000|2022-05-08 08:10:00|16.78|16.58|16.78|16.58|16.78|16.58|16.77|16.57|5
1651997420000|2022-05-08 08:10:20|16.79|16.59|16.79|16.59|16.79|16.59|16.79|16.59|1
1651997450000|2022-05-08 08:10:50|16.8|16.6|16.8|16.6|16.8|16.6|16.79|16.59|3
1651997460000|2022-05-08 08:11:00|16.79|16.59|16.8|16.6|16.8|16.6|16.79|16.59|4
1651997470000|2022-05-08 08:11:10|16.79|16.59|16.79|16.59|16.79|16.59|16.79|16.59|1
1651997480000|2022-05-08 08:11:20|16.8|16.6|16.8|16.6|16.8|16.6|16.79|16.59|3
1651997510000|2022-05-08 08:11:50|16.81|16.61|16.81|16.61|16.81|16.61|16.81|16.61|1
1651997520000|2022-05-08 08:12:00|16.8|16.6|16.8|16.6|16.8|16.6|16.8|16.6|1
1651997540000|2022-05-08 08:12:20|16.79|16.59|16.79|16.59|16.8|16.6|16.79|16.59|3
1651997550000|2022-05-08 08:12:30|16.8|16.6|16.8|16.6|16.8|16.6|16.79|16.59|5
1651997560000|2022-05-08 08:12:40|16.79|16.59|16.79|16.59|16.8|16.6|16.79|16.59|3
1651997570000|2022-05-08 08:12:50|16.78|16.58|16.78|16.58|16.78|16.58|16.78|16.58|1
1651997600000|2022-05-08 08:13:20|16.79|16.59|16.79|16.59|16.79|16.59|16.78|16.58|3
1651997610000|2022-05-08 08:13:30|16.8|16.6|16.8|16.6|16.8|16.6|16.8|16.6|1
1651997620000|2022-05-08 08:13:40|16.79|16.59|16.79|16.59|16.8|16.6|16.79|16.59|3
1651997690000|2022-05-08 08:14:50|16.78|16.58|16.79|16.59|16.79|16.59|16.78|16.58|4
1651997710000|2022-05-08 08:15:10|16.78|16.58|16.79|16.59|16.79|16.59|16.78|16.58|2
1651997740000|2022-05-08 08:15:40|16.8|16.6|16.8|16.6|16.8|16.6|16.79|16.59|3
1651997760000|2022-05-08 08:16:00|16.79|16.59|16.79|16.59|16.79|16.59|16.79|16.59|1
1651997790000|2022-05-08 08:16:30|16.78|16.58|16.78|16.58|16.78|16.58|16.78|16.58|1
1651997800000|2022-05-08 08:16:40|16.77|16.57|16.76|16.56|16.77|16.57|16.76|16.56|2
1651997810000|2022-05-08 08:16:50|16.75|16.55|16.74|16.54|16.75|16.55|16.74|16.54|2
1651997820000|2022-05-08 08:17:00|16.73|16.53|16.73|16.53|16.73|16.53|16.73|16.53|1
1651997830000|2022-05-08 08:17:10|16.72|16.52|16.72|16.52|16.72|16.52|16.71|16.51|3
1651997850000|2022-05-08 08:17:30|16.73|16.53|16.73|16.53|16.73|16.53|16.73|16.53|1
1651997920000|2022-05-08 08:18:40|16.74|16.54|16.74|16.54|16.74|16.54|16.74|16.54|1
1651997930000|2022-05-08 08:18:50|16.75|16.55|16.74|16.54|16.75|16.55|16.74|16.54|2
1651997960000|2022-05-08 08:19:20|16.75|16.55|16.75|16.55|16.75|16.55|16.75|16.55|1
1651997980000|2022-05-08 08:19:40|16.76|16.56|16.77|16.57|16.77|16.57|16.75|16.55|4
1651997990000|2022-05-08 08:19:50|16.76|16.56|16.77|16.57|16.77|16.57|16.76|16.56|2
1651998000000|2022-05-08 08:20:00|16.76|16.56|16.76|16.56|16.76|16.56|16.76|16.56|1
1651998020000|2022-05-08 08:20:20|16.77|16.57|16.77|16.57|16.77|16.57|16.77|16.57|1
1651998060000|2022-05-08 08:21:00|16.76|16.56|16.77|16.57|16.77|16.57|16.76|16.56|2
1651998070000|2022-05-08 08:21:10|16.76|16.56|16.76|16.56|16.77|16.57|16.76|16.56|7
1651998080000|2022-05-08 08:21:20|16.75|16.55|16.75|16.55|16.75|16.55|16.75|16.55|1
1651998130000|2022-05-08 08:22:10|16.74|16.54|16.74|16.54|16.74|16.54|16.74|16.54|1
1651998140000|2022-05-08 08:22:20|16.75|16.55|16.75|16.55|16.75|16.55|16.74|16.54|5
1651998170000|2022-05-08 08:22:50|16.76|16.56|16.75|16.55|16.76|16.56|16.75|16.55|10
1651998180000|2022-05-08 08:23:00|16.76|16.56|16.75|16.55|16.76|16.56|16.75|16.55|4
1651998190000|2022-05-08 08:23:10|16.76|16.56|16.76|16.56|16.76|16.56|16.75|16.55|5
1651998200000|2022-05-08 08:23:20|16.75|16.55|16.75|16.55|16.76|16.56|16.75|16.55|5
1651998210000|2022-05-08 08:23:30|16.76|16.56|16.76|16.56|16.76|16.56|16.76|16.56|1
1651998260000|2022-05-08 08:24:20|16.75|16.55|16.76|16.56|16.76|16.56|16.75|16.55|8
1651998360000|2022-05-08 08:26:00|16.75|16.55|16.75|16.55|16.76|16.56|16.75|16.55|3
1651998390000|2022-05-08 08:26:30|16.74|16.54|16.74|16.54|16.74|16.54|16.74|16.54|1
1651998400000|2022-05-08 08:26:40|16.73|16.53|16.73|16.53|16.73|16.53|16.73|16.53|1
1651998410000|2022-05-08 08:26:50|16.74|16.54|16.73|16.53|16.74|16.54|16.73|16.53|4
1651998420000|2022-05-08 08:27:00|16.72|16.52|16.73|16.53|16.73|16.53|16.72|16.52|2
1651998430000|2022-05-08 08:27:10|16.72|16.52|16.71|16.51|16.72|16.52|16.71|16.51|6
1651998440000|2022-05-08 08:27:20|16.7|16.5|16.7|16.5|16.7|16.5|16.69|16.49|7
1651998490000|2022-05-08 08:28:10|16.69|16.49|16.68|16.48|16.7|16.5|16.68|16.48|6
1651998500000|2022-05-08 08:28:20|16.69|16.49|16.67|16.47|16.69|16.49|16.67|16.47|3
1651998510000|2022-05-08 08:28:30|16.66|16.46|16.66|16.46|16.66|16.46|16.66|16.46|1
1651998520000|2022-05-08 08:28:40|16.67|16.47|16.65|16.45|16.67|16.47|16.65|16.45|7
1651998530000|2022-05-08 08:28:50|16.66|16.46|16.66|16.46|16.66|16.46|16.65|16.45|3
1651998550000|2022-05-08 08:29:10|16.65|16.45|16.64|16.44|16.65|16.45|16.64|16.44|2
1651998560000|2022-05-08 08:29:20|16.63|16.43|16.63|16.43|16.63|16.43|16.63|16.43|1
1651998570000|2022-05-08 08:29:30|16.64|16.44|16.64|16.44|16.64|16.44|16.64|16.44|1
1651998610000|2022-05-08 08:30:10|16.63|16.43|16.64|16.44|16.64|16.44|16.63|16.43|2
1651998620000|2022-05-08 08:30:20|16.63|16.43|16.63|16.43|16.63|16.43|16.63|16.43|1
1651998660000|2022-05-08 08:31:00|16.64|16.44|16.65|16.45|16.65|16.45|16.64|16.44|2
1651998670000|2022-05-08 08:31:10|16.66|16.46|16.67|16.47|16.67|16.47|16.65|16.45|4
1651998680000|2022-05-08 08:31:20|16.68|16.48|16.68|16.48|16.68|16.48|16.67|16.47|3
1651998700000|2022-05-08 08:31:40|16.69|16.49|16.68|16.48|16.69|16.49|16.68|16.48|2
1651998710000|2022-05-08 08:31:50|16.67|16.47|16.67|16.47|16.67|16.47|16.67|16.47|1
1651998720000|2022-05-08 08:32:00|16.68|16.48|16.68|16.48|16.68|16.48|16.68|16.48|1
1651998730000|2022-05-08 08:32:10|16.69|16.49|16.69|16.49|16.69|16.49|16.68|16.48|5
1651998740000|2022-05-08 08:32:20|16.7|16.5|16.7|16.5|16.7|16.5|16.7|16.5|1
1651998760000|2022-05-08 08:32:40|16.69|16.49|16.7|16.5|16.7|16.5|16.69|16.49|2
1651998770000|2022-05-08 08:32:50|16.69|16.49|16.7|16.5|16.7|16.5|16.69|16.49|2
1651998780000|2022-05-08 08:33:00|16.69|16.49|16.7|16.5|16.7|16.5|16.69|16.49|4
1651998790000|2022-05-08 08:33:10|16.69|16.49|16.69|16.49|16.69|16.49|16.69|16.49|1
1651998810000|2022-05-08 08:33:30|16.7|16.5|16.7|16.5|16.7|16.5|16.69|16.49|5
1651998870000|2022-05-08 08:34:30|16.71|16.51|16.72|16.52|16.72|16.52|16.71|16.51|2
1651998880000|2022-05-08 08:34:40|16.73|16.53|16.72|16.52|16.73|16.53|16.72|16.52|2
1651998910000|2022-05-08 08:35:10|16.73|16.53|16.74|16.54|16.74|16.54|16.73|16.53|2
1651998940000|2022-05-08 08:35:40|16.73|16.53|16.73|16.53|16.74|16.54|16.73|16.53|3
1651998970000|2022-05-08 08:36:10|16.74|16.54|16.74|16.54|16.74|16.54|16.74|16.54|1
1651998980000|2022-05-08 08:36:20|16.75|16.55|16.74|16.54|16.75|16.55|16.74|16.54|2
1651999000000|2022-05-08 08:36:40|16.75|16.55|16.75|16.55|16.75|16.55|16.75|16.55|1
1651999070000|2022-05-08 08:37:50|16.74|16.54|16.75|16.55|16.75|16.55|16.74|16.54|4
1651999080000|2022-05-08 08:38:00|16.74|16.54|16.75|16.55|16.75|16.55|16.74|16.54|2
1651999100000|2022-05-08 08:38:20|16.74|16.54|16.74|16.54|16.74|16.54|16.74|16.54|1
1651999110000|2022-05-08 08:38:30|16.73|16.53|16.74|16.54|16.74|16.54|16.73|16.53|4
1651999120000|2022-05-08 08:38:40|16.73|16.53|16.73|16.53|16.74|16.54|16.73|16.53|5
1651999130000|2022-05-08 08:38:50|16.74|16.54|16.73|16.53|16.74|16.54|16.73|16.53|2
1651999140000|2022-05-08 08:39:00|16.72|16.52|16.72|16.52|16.73|16.53|16.72|16.52|3
1651999150000|2022-05-08 08:39:10|16.71|16.51|16.71|16.51|16.71|16.51|16.71|16.51|1
1651999160000|2022-05-08 08:39:20|16.7|16.5|16.71|16.51|16.71|16.51|16.7|16.5|2
1651999170000|2022-05-08 08:39:30|16.7|16.5|16.71|16.51|16.71|16.51|16.7|16.5|4
1651999190000|2022-05-08 08:39:50|16.7|16.5|16.71|16.51|16.71|16.51|16.7|16.5|2
1651999200000|2022-05-08 08:40:00|16.7|16.5|16.7|16.5|16.71|16.51|16.7|16.5|3
1651999220000|2022-05-08 08:40:20|16.71|16.51|16.71|16.51|16.71|16.51|16.7|16.5|3
1651999240000|2022-05-08 08:40:40|16.72|16.52|16.71|16.51|16.72|16.52|16.71|16.51|4
1651999250000|2022-05-08 08:40:50|16.72|16.52|16.72|16.52|16.72|16.52|16.71|16.51|5
1651999260000|2022-05-08 08:41:00|16.73|16.53|16.73|16.53|16.73|16.53|16.73|16.53|1
1651999280000|2022-05-08 08:41:20|16.74|16.54|16.74|16.54|16.74|16.54|16.74|16.54|1
1651999300000|2022-05-08 08:41:40|16.73|16.53|16.73|16.53|16.74|16.54|16.73|16.53|3
1651999310000|2022-05-08 08:41:50|16.74|16.54|16.74|16.54|16.74|16.54|16.74|16.54|1
1651999330000|2022-05-08 08:42:10|16.75|16.55|16.75|16.55|16.75|16.55|16.75|16.55|1
1651999340000|2022-05-08 08:42:20|16.76|16.56|16.76|16.56|16.76|16.56|16.76|16.56|1
1651999350000|2022-05-08 08:42:30|16.75|16.55|16.75|16.55|16.75|16.55|16.75|16.55|1
1651999360000|2022-05-08 08:42:40|16.74|16.54|16.75|16.55|16.75|16.55|16.74|16.54|6
1651999380000|2022-05-08 08:43:00|16.74|16.54|16.74|16.54|16.74|16.54|16.74|16.54|1
1651999390000|2022-05-08 08:43:10|16.75|16.55|16.74|16.54|16.75|16.55|16.74|16.54|4
1651999420000|2022-05-08 08:43:40|16.75|16.55|16.75|16.55|16.75|16.55|16.75|16.55|1
1651999440000|2022-05-08 08:44:00|16.76|16.56|16.76|16.56|16.76|16.56|16.76|16.56|1
1651999500000|2022-05-08 08:45:00|16.75|16.55|16.75|16.55|16.75|16.55|16.75|16.55|1
1651999510000|2022-05-08 08:45:10|16.76|16.56|16.76|16.56|16.77|16.57|16.76|16.56|3
1651999520000|2022-05-08 08:45:20|16.77|16.57|16.77|16.57|16.77|16.57|16.76|16.56|3
1651999610000|2022-05-08 08:46:50|16.78|16.58|16.78|16.58|16.78|16.58|16.78|16.58|1
1651999630000|2022-05-08 08:47:10|16.77|16.57|16.77|16.57|16.77|16.57|16.77|16.57|1
1651999670000|2022-05-08 08:47:50|16.78|16.58|16.77|16.57|16.78|16.58|16.77|16.57|2
1651999690000|2022-05-08 08:48:10|16.78|16.58|16.78|16.58|16.78|16.58|16.78|16.58|1
1651999710000|2022-05-08 08:48:30|16.77|16.57|16.77|16.57|16.78|16.58|16.77|16.57|3
1651999720000|2022-05-08 08:48:40|16.78|16.58|16.78|16.58|16.78|16.58|16.78|16.58|1
1651999730000|2022-05-08 08:48:50|16.77|16.57|16.78|16.58|16.78|16.58|16.77|16.57|2
1651999800000|2022-05-08 08:50:00|16.79|16.59|16.8|16.6|16.8|16.6|16.79|16.59|2
1651999820000|2022-05-08 08:50:20|16.79|16.59|16.8|16.6|16.8|16.6|16.79|16.59|2
1651999830000|2022-05-08 08:50:30|16.79|16.59|16.8|16.6|16.8|16.6|16.79|16.59|2
1651999840000|2022-05-08 08:50:40|16.79|16.59|16.79|16.59|16.8|16.6|16.79|16.59|15
1651999850000|2022-05-08 08:50:50|16.8|16.6|16.8|16.6|16.8|16.6|16.8|16.6|1
1651999870000|2022-05-08 08:51:10|16.79|16.59|16.79|16.59|16.79|16.59|16.79|16.59|1
1651999960000|2022-05-08 08:52:40|16.78|16.58|16.78|16.58|16.79|16.59|16.78|16.58|3
1652000060000|2022-05-08 08:54:20|16.79|16.59|16.78|16.58|16.79|16.59|16.78|16.58|6
1652000070000|2022-05-08 08:54:30|16.79|16.59|16.78|16.58|16.79|16.59|16.78|16.58|6
1652000100000|2022-05-08 08:55:00|16.79|16.59|16.79|16.59|16.79|16.59|16.78|16.58|7
1652000110000|2022-05-08 08:55:10|16.78|16.58|16.78|16.58|16.79|16.59|16.78|16.58|3
1652000120000|2022-05-08 08:55:20|16.79|16.59|16.79|16.59|16.79|16.59|16.79|16.59|1
1652000140000|2022-05-08 08:55:40|16.8|16.6|16.79|16.59|16.8|16.6|16.79|16.59|2
1652000150000|2022-05-08 08:55:50|16.8|16.6|16.79|16.59|16.8|16.6|16.79|16.59|4
1652000160000|2022-05-08 08:56:00|16.8|16.6|16.79|16.59|16.8|16.6|16.79|16.59|10
1652000170000|2022-05-08 08:56:10|16.8|16.6|16.79|16.59|16.8|16.6|16.79|16.59|8
1652000180000|2022-05-08 08:56:20|16.8|16.6|16.8|16.6|16.8|16.6|16.8|16.6|1
1652000190000|2022-05-08 08:56:30|16.79|16.59|16.8|16.6|16.8|16.6|16.79|16.59|2
1652000210000|2022-05-08 08:56:50|16.79|16.59|16.8|16.6|16.8|16.6|16.79|16.59|4
1652000220000|2022-05-08 08:57:00|16.79|16.59|16.79|16.59|16.8|16.6|16.79|16.59|5
1652000240000|2022-05-08 08:57:20|16.78|16.58|16.79|16.59|16.79|16.59|16.78|16.58|2
1652000260000|2022-05-08 08:57:40|16.8|16.6|16.8|16.6|16.8|16.6|16.8|16.6|1
1652000360000|2022-05-08 08:59:20|16.79|16.59|16.79|16.59|16.79|16.59|16.79|16.59|1
1652000370000|2022-05-08 08:59:30|16.78|16.58|16.78|16.58|16.79|16.59|16.78|16.58|3
1652000400000|2022-05-08 09:00:00|16.77|16.57|16.78|16.58|16.78|16.58|16.77|16.57|2
1652000460000|2022-05-08 09:01:00|16.79|16.59|16.79|16.59|16.79|16.59|16.79|16.59|1
1652000470000|2022-05-08 09:01:10|16.8|16.6|16.8|16.6|16.8|16.6|16.8|16.6|1
1652000520000|2022-05-08 09:02:00|16.79|16.59|16.79|16.59|16.79|16.59|16.79|16.59|1
1652000560000|2022-05-08 09:02:40|16.8|16.6|16.79|16.59|16.8|16.6|16.79|16.59|2
1652000580000|2022-05-08 09:03:00|16.8|16.6|16.8|16.6|16.8|16.6|16.8|16.6|1
1652000590000|2022-05-08 09:03:10|16.79|16.59|16.8|16.6|16.8|16.6|16.79|16.59|2
1652000600000|2022-05-08 09:03:20|16.79|16.59|16.8|16.6|16.8|16.6|16.79|16.59|2
1652000610000|2022-05-08 09:03:30|16.79|16.59|16.8|16.6|16.8|16.6|16.79|16.59|2
1652000620000|2022-05-08 09:03:40|16.79|16.59|16.79|16.59|16.8|16.6|16.79|16.59|9
1652000640000|2022-05-08 09:04:00|16.78|16.58|16.78|16.58|16.79|16.59|16.78|16.58|3
1652000650000|2022-05-08 09:04:10|16.79|16.59|16.8|16.6|16.8|16.6|16.78|16.58|4
1652000660000|2022-05-08 09:04:20|16.79|16.59|16.79|16.59|16.8|16.6|16.79|16.59|3
1652000670000|2022-05-08 09:04:30|16.78|16.58|16.79|16.59|16.79|16.59|16.78|16.58|6
1652000680000|2022-05-08 09:04:40|16.78|16.58|16.79|16.59|16.79|16.59|16.78|16.58|2
1652000720000|2022-05-08 09:05:20|16.8|16.6|16.8|16.6|16.8|16.6|16.8|16.6|1
1652000740000|2022-05-08 09:05:40|16.79|16.59|16.79|16.59|16.79|16.59|16.79|16.59|1
1652000750000|2022-05-08 09:05:50|16.8|16.6|16.79|16.59|16.8|16.6|16.79|16.59|6
1652000770000|2022-05-08 09:06:10|16.8|16.6|16.8|16.6|16.8|16.6|16.79|16.59|5
1652000800000|2022-05-08 09:06:40|16.79|16.59|16.8|16.6|16.8|16.6|16.79|16.59|2
1652000810000|2022-05-08 09:06:50|16.79|16.59|16.79|16.59|16.79|16.59|16.79|16.59|1
1652000830000|2022-05-08 09:07:10|16.78|16.58|16.78|16.58|16.79|16.59|16.78|16.58|5
1652000840000|2022-05-08 09:07:20|16.77|16.57|16.76|16.56|16.77|16.57|16.76|16.56|2
1652000850000|2022-05-08 09:07:30|16.75|16.55|16.76|16.56|16.76|16.56|16.75|16.55|6
1652000860000|2022-05-08 09:07:40|16.75|16.55|16.75|16.55|16.75|16.55|16.74|16.54|3
1652000890000|2022-05-08 09:08:10|16.74|16.54|16.74|16.54|16.74|16.54|16.74|16.54|1
1652000950000|2022-05-08 09:09:10|16.73|16.53|16.73|16.53|16.73|16.53|16.73|16.53|1
1652000960000|2022-05-08 09:09:20|16.72|16.52|16.72|16.52|16.72|16.52|16.72|16.52|1
1652000970000|2022-05-08 09:09:30|16.71|16.51|16.7|16.5|16.72|16.52|16.7|16.5|6
1652000980000|2022-05-08 09:09:40|16.71|16.51|16.71|16.51|16.71|16.51|16.71|16.51|1
1652000990000|2022-05-08 09:09:50|16.72|16.52|16.72|16.52|16.72|16.52|16.72|16.52|1
1652001000000|2022-05-08 09:10:00|16.71|16.51|16.71|16.51|16.71|16.51|16.71|16.51|1
1652001010000|2022-05-08 09:10:10|16.72|16.52|16.71|16.51|16.72|16.52|16.71|16.51|2
1652001030000|2022-05-08 09:10:30|16.72|16.52|16.71|16.51|16.72|16.52|16.71|16.51|4
1652001040000|2022-05-08 09:10:40|16.72|16.52|16.71|16.51|16.72|16.52|16.71|16.51|2
1652001050000|2022-05-08 09:10:50|16.72|16.52|16.71|16.51|16.72|16.52|16.71|16.51|2
1652001060000|2022-05-08 09:11:00|16.7|16.5|16.7|16.5|16.7|16.5|16.7|16.5|1
1652001070000|2022-05-08 09:11:10|16.69|16.49|16.69|16.49|16.7|16.5|16.69|16.49|5
1652001080000|2022-05-08 09:11:20|16.68|16.48|16.68|16.48|16.69|16.49|16.68|16.48|9
1652001090000|2022-05-08 09:11:30|16.67|16.47|16.68|16.48|16.68|16.48|16.67|16.47|4
1652001100000|2022-05-08 09:11:40|16.69|16.49|16.69|16.49|16.69|16.49|16.69|16.49|1
1652001120000|2022-05-08 09:12:00|16.7|16.5|16.7|16.5|16.7|16.5|16.7|16.5|1
1652001130000|2022-05-08 09:12:10|16.71|16.51|16.72|16.52|16.72|16.52|16.71|16.51|2
1652001140000|2022-05-08 09:12:20|16.73|16.53|16.73|16.53|16.73|16.53|16.73|16.53|1
1652001150000|2022-05-08 09:12:30|16.72|16.52|16.72|16.52|16.72|16.52|16.72|16.52|1
1652001160000|2022-05-08 09:12:40|16.73|16.53|16.73|16.53|16.73|16.53|16.73|16.53|1
1652001170000|2022-05-08 09:12:50|16.74|16.54|16.74|16.54|16.74|16.54|16.74|16.54|1
1652001190000|2022-05-08 09:13:10|16.73|16.53|16.73|16.53|16.73|16.53|16.73|16.53|1
1652001200000|2022-05-08 09:13:20|16.72|16.52|16.72|16.52|16.72|16.52|16.72|16.52|1
1652001210000|2022-05-08 09:13:30|16.73|16.53|16.72|16.52|16.73|16.53|16.72|16.52|4
1652001240000|2022-05-08 09:14:00|16.73|16.53|16.73|16.53|16.73|16.53|16.73|16.53|1
1652001300000|2022-05-08 09:15:00|16.74|16.54|16.73|16.53|16.74|16.54|16.73|16.53|2
1652001310000|2022-05-08 09:15:10|16.74|16.54|16.74|16.54|16.74|16.54|16.74|16.54|1
1652001320000|2022-05-08 09:15:20|16.73|16.53|16.73|16.53|16.74|16.54|16.73|16.53|3
1652001330000|2022-05-08 09:15:30|16.74|16.54|16.74|16.54|16.74|16.54|16.73|16.53|7
1652001380000|2022-05-08 09:16:20|16.73|16.53|16.73|16.53|16.74|16.54|16.73|16.53|3
1652001400000|2022-05-08 09:16:40|16.72|16.52|16.72|16.52|16.72|16.52|16.72|16.52|1
1652001450000|2022-05-08 09:17:30|16.73|16.53|16.72|16.52|16.73|16.53|16.72|16.52|10
1652001460000|2022-05-08 09:17:40|16.73|16.53|16.73|16.53|16.73|16.53|16.72|16.52|9
1652001470000|2022-05-08 09:17:50|16.72|16.52|16.72|16.52|16.73|16.53|16.72|16.52|3
1652001480000|2022-05-08 09:18:00|16.73|16.53|16.72|16.52|16.73|16.53|16.72|16.52|2
1652001540000|2022-05-08 09:19:00|16.73|16.53|16.73|16.53|16.73|16.53|16.72|16.52|5
1652001550000|2022-05-08 09:19:10|16.72|16.52|16.72|16.52|16.72|16.52|16.72|16.52|1
1652001560000|2022-05-08 09:19:20|16.73|16.53|16.73|16.53|16.73|16.53|16.73|16.53|1
1652001580000|2022-05-08 09:19:40|16.72|16.52|16.72|16.52|16.73|16.53|16.72|16.52|9
1652001610000|2022-05-08 09:20:10|16.71|16.51|16.72|16.52|16.72|16.52|16.71|16.51|2
1652001620000|2022-05-08 09:20:20|16.71|16.51|16.71|16.51|16.71|16.51|16.7|16.5|5
1652001640000|2022-05-08 09:20:40|16.72|16.52|16.72|16.52|16.72|16.52|16.71|16.51|5
1652001650000|2022-05-08 09:20:50|16.71|16.51|16.71|16.51|16.71|16.51|16.71|16.51|1
1652001660000|2022-05-08 09:21:00|16.7|16.5|16.71|16.51|16.71|16.51|16.7|16.5|4
1652001670000|2022-05-08 09:21:10|16.7|16.5|16.7|16.5|16.7|16.5|16.7|16.5|1
1652001730000|2022-05-08 09:22:10|16.69|16.49|16.69|16.49|16.69|16.49|16.69|16.49|1
1652001740000|2022-05-08 09:22:20|16.7|16.5|16.7|16.5|16.7|16.5|16.69|16.49|5
1652001750000|2022-05-08 09:22:30|16.69|16.49|16.7|16.5|16.7|16.5|16.69|16.49|8
1652001760000|2022-05-08 09:22:40|16.69|16.49|16.69|16.49|16.7|16.5|16.69|16.49|5
1652001780000|2022-05-08 09:23:00|16.7|16.5|16.7|16.5|16.7|16.5|16.69|16.49|3
1652001870000|2022-05-08 09:24:30|16.71|16.51|16.71|16.51|16.71|16.51|16.71|16.51|1
1652001910000|2022-05-08 09:25:10|16.72|16.52|16.72|16.52|16.72|16.52|16.72|16.52|1
1652001960000|2022-05-08 09:26:00|16.73|16.53|16.73|16.53|16.73|16.53|16.72|16.52|3
1652001970000|2022-05-08 09:26:10|16.72|16.52|16.72|16.52|16.73|16.53|16.72|16.52|5
1652002000000|2022-05-08 09:26:40|16.71|16.51|16.72|16.52|16.72|16.52|16.71|16.51|2
1652002010000|2022-05-08 09:26:50|16.71|16.51|16.71|16.51|16.72|16.52|16.71|16.51|5
1652002020000|2022-05-08 09:27:00|16.72|16.52|16.72|16.52|16.72|16.52|16.72|16.52|1
1652002030000|2022-05-08 09:27:10|16.71|16.51|16.72|16.52|16.72|16.52|16.71|16.51|2
1652002040000|2022-05-08 09:27:20|16.71|16.51|16.71|16.51|16.72|16.52|16.71|16.51|3
1652002050000|2022-05-08 09:27:30|16.72|16.52|16.71|16.51|16.72|16.52|16.71|16.51|6
1652002140000|2022-05-08 09:29:00|16.7|16.5|16.7|16.5|16.7|16.5|16.7|16.5|1
1652002200000|2022-05-08 09:30:00|16.69|16.49|16.69|16.49|16.7|16.5|16.69|16.49|5
1652002230000|2022-05-08 09:30:30|16.7|16.5|16.69|16.49|16.7|16.5|16.69|16.49|4
1652002240000|2022-05-08 09:30:40|16.7|16.5|16.7|16.5|16.7|16.5|16.7|16.5|1
1652002250000|2022-05-08 09:30:50|16.71|16.51|16.71|16.51|16.71|16.51|16.71|16.51|1
1652002290000|2022-05-08 09:31:30|16.72|16.52|16.71|16.51|16.72|16.52|16.71|16.51|6
1652002300000|2022-05-08 09:31:40|16.72|16.52|16.71|16.51|16.72|16.52|16.71|16.51|4
1652002310000|2022-05-08 09:31:50|16.72|16.52|16.71|16.51|16.72|16.52|16.71|16.51|2
1652002370000|2022-05-08 09:32:50|16.72|16.52|16.72|16.52|16.72|16.52|16.72|16.52|1
1652002380000|2022-05-08 09:33:00|16.71|16.51|16.71|16.51|16.72|16.52|16.71|16.51|3
1652002420000|2022-05-08 09:33:40|16.7|16.5|16.71|16.51|16.71|16.51|16.7|16.5|2
1652002450000|2022-05-08 09:34:10|16.72|16.52|16.72|16.52|16.72|16.52|16.71|16.51|3
1652002460000|2022-05-08 09:34:20|16.71|16.51|16.72|16.52|16.72|16.52|16.71|16.51|4
1652002470000|2022-05-08 09:34:30|16.71|16.51|16.72|16.52|16.72|16.52|16.71|16.51|2
1652002480000|2022-05-08 09:34:40|16.71|16.51|16.72|16.52|16.72|16.52|16.71|16.51|2
1652002540000|2022-05-08 09:35:40|16.73|16.53|16.72|16.52|16.73|16.53|16.72|16.52|2
1652002560000|2022-05-08 09:36:00|16.73|16.53|16.72|16.52|16.73|16.53|16.72|16.52|4
1652002570000|2022-05-08 09:36:10|16.73|16.53|16.73|16.53|16.73|16.53|16.72|16.52|5
1652002580000|2022-05-08 09:36:20|16.72|16.52|16.73|16.53|16.73|16.53|16.72|16.52|6
1652002590000|2022-05-08 09:36:30|16.72|16.52|16.72|16.52|16.73|16.53|16.72|16.52|11
1652002600000|2022-05-08 09:36:40|16.73|16.53|16.73|16.53|16.73|16.53|16.72|16.52|13
1652002710000|2022-05-08 09:38:30|16.72|16.52|16.71|16.51|16.73|16.53|16.71|16.51|4
1652002720000|2022-05-08 09:38:40|16.72|16.52|16.71|16.51|16.72|16.52|16.71|16.51|2
1652002730000|2022-05-08 09:38:50|16.7|16.5|16.7|16.5|16.71|16.51|16.7|16.5|3
1652002740000|2022-05-08 09:39:00|16.69|16.49|16.69|16.49|16.69|16.49|16.69|16.49|1
1652002750000|2022-05-08 09:39:10|16.7|16.5|16.7|16.5|16.7|16.5|16.69|16.49|5
1652002760000|2022-05-08 09:39:20|16.69|16.49|16.69|16.49|16.69|16.49|16.69|16.49|1
1652002800000|2022-05-08 09:40:00|16.7|16.5|16.69|16.49|16.7|16.5|16.69|16.49|2
1652002840000|2022-05-08 09:40:40|16.68|16.48|16.68|16.48|16.69|16.49|16.68|16.48|3
1652002900000|2022-05-08 09:41:40|16.69|16.49|16.68|16.48|16.69|16.49|16.68|16.48|2
1652002910000|2022-05-08 09:41:50|16.67|16.47|16.67|16.47|16.68|16.48|16.67|16.47|5
1652002920000|2022-05-08 09:42:00|16.66|16.46|16.66|16.46|16.67|16.47|16.66|16.46|3
1652002930000|2022-05-08 09:42:10|16.67|16.47|16.67|16.47|16.67|16.47|16.66|16.46|5
1652002940000|2022-05-08 09:42:20|16.66|16.46|16.66|16.46|16.67|16.47|16.66|16.46|5
1652002960000|2022-05-08 09:42:40|16.67|16.47|16.67|16.47|16.67|16.47|16.66|16.46|3
1652002970000|2022-05-08 09:42:50|16.66|16.46|16.66|16.46|16.67|16.47|16.65|16.45|5
1652002980000|2022-05-08 09:43:00|16.65|16.45|16.64|16.44|16.65|16.45|16.64|16.44|2
1652002990000|2022-05-08 09:43:10|16.65|16.45|16.65|16.45|16.65|16.45|16.65|16.45|1
1652003020000|2022-05-08 09:43:40|16.66|16.46|16.66|16.46|16.66|16.46|16.65|16.45|3
1652003040000|2022-05-08 09:44:00|16.67|16.47|16.68|16.48|16.68|16.48|16.67|16.47|2
1652003050000|2022-05-08 09:44:10|16.69|16.49|16.68|16.48|16.69|16.49|16.68|16.48|2
1652003060000|2022-05-08 09:44:20|16.69|16.49|16.68|16.48|16.69|16.49|16.68|16.48|2
1652003070000|2022-05-08 09:44:30|16.69|16.49|16.69|16.49|16.69|16.49|16.68|16.48|11
1652003090000|2022-05-08 09:44:50|16.7|16.5|16.7|16.5|16.7|16.5|16.69|16.49|3
1652003100000|2022-05-08 09:45:00|16.71|16.51|16.7|16.5|16.71|16.51|16.7|16.5|8
1652003110000|2022-05-08 09:45:10|16.71|16.51|16.71|16.51|16.71|16.51|16.7|16.5|3
1652003140000|2022-05-08 09:45:40|16.72|16.52|16.72|16.52|16.72|16.52|16.72|16.52|1
1652003150000|2022-05-08 09:45:50|16.73|16.53|16.74|16.54|16.74|16.54|16.73|16.53|2
1652003160000|2022-05-08 09:46:00|16.73|16.53|16.73|16.53|16.74|16.54|16.73|16.53|3
1652003190000|2022-05-08 09:46:30|16.72|16.52|16.72|16.52|16.73|16.53|16.72|16.52|9
1652003200000|2022-05-08 09:46:40|16.73|16.53|16.71|16.51|16.73|16.53|16.71|16.51|3
1652003220000|2022-05-08 09:47:00|16.7|16.5|16.7|16.5|16.7|16.5|16.7|16.5|1
1652003230000|2022-05-08 09:47:10|16.71|16.51|16.71|16.51|16.71|16.51|16.7|16.5|3
1652003240000|2022-05-08 09:47:20|16.7|16.5|16.7|16.5|16.71|16.51|16.7|16.5|3
1652003290000|2022-05-08 09:48:10|16.69|16.49|16.69|16.49|16.69|16.49|16.69|16.49|1
1652003320000|2022-05-08 09:48:40|16.7|16.5|16.7|16.5|16.7|16.5|16.7|16.5|1
1652003350000|2022-05-08 09:49:10|16.69|16.49|16.69|16.49|16.69|16.49|16.69|16.49|1
1652003370000|2022-05-08 09:49:30|16.68|16.48|16.68|16.48|16.68|16.48|16.68|16.48|1
1652003380000|2022-05-08 09:49:40|16.67|16.47|16.67|16.47|16.67|16.47|16.66|16.46|3
1652003390000|2022-05-08 09:49:50|16.66|16.46|16.65|16.45|16.67|16.47|16.65|16.45|8
1652003400000|2022-05-08 09:50:00|16.66|16.46|16.67|16.47|16.67|16.47|16.65|16.45|4
1652003420000|2022-05-08 09:50:20|16.68|16.48|16.68|16.48|16.68|16.48|16.68|16.48|1
1652003480000|2022-05-08 09:51:20|16.67|16.47|16.67|16.47|16.67|16.47|16.67|16.47|1
1652003520000|2022-05-08 09:52:00|16.66|16.46|16.66|16.46|16.66|16.46|16.66|16.46|1
1652003570000|2022-05-08 09:52:50|16.67|16.47|16.67|16.47|16.67|16.47|16.66|16.46|3
1652003590000|2022-05-08 09:53:10|16.68|16.48|16.68|16.48|16.68|16.48|16.68|16.48|1
1652003610000|2022-05-08 09:53:30|16.69|16.49|16.69|16.49|16.69|16.49|16.69|16.49|1
1652003700000|2022-05-08 09:55:00|16.7|16.5|16.69|16.49|16.7|16.5|16.69|16.49|2
1652003720000|2022-05-08 09:55:20|16.7|16.5|16.7|16.5|16.7|16.5|16.7|16.5|1
1652003740000|2022-05-08 09:55:40|16.69|16.49|16.7|16.5|16.7|16.5|16.69|16.49|2
1652003750000|2022-05-08 09:55:50|16.69|16.49|16.7|16.5|16.7|16.5|16.69|16.49|2
1652003760000|2022-05-08 09:56:00|16.69|16.49|16.69|16.49|16.7|16.5|16.69|16.49|5
1652003780000|2022-05-08 09:56:20|16.7|16.5|16.69|16.49|16.7|16.5|16.69|16.49|2
1652003810000|2022-05-08 09:56:50|16.7|16.5|16.69|16.49|16.7|16.5|16.69|16.49|10
1652003890000|2022-05-08 09:58:10|16.68|16.48|16.68|16.48|16.68|16.48|16.68|16.48|1
1652003910000|2022-05-08 09:58:30|16.67|16.47|16.68|16.48|16.68|16.48|16.67|16.47|2
1652003920000|2022-05-08 09:58:40|16.67|16.47|16.67|16.47|16.68|16.48|16.67|16.47|5
1652003940000|2022-05-08 09:59:00|16.68|16.48|16.68|16.48|16.68|16.48|16.68|16.48|1
1652004000000|2022-05-08 10:00:00|16.69|16.49|16.69|16.49|16.69|16.49|16.69|16.49|1
1652004040000|2022-05-08 10:00:40|16.7|16.5|16.7|16.5|16.7|16.5|16.7|16.5|1
1652004050000|2022-05-08 10:00:50|16.71|16.51|16.71|16.51|16.71|16.51|16.7|16.5|3
1652004070000|2022-05-08 10:01:10|16.72|16.52|16.72|16.52|16.72|16.52|16.72|16.52|1
1652004100000|2022-05-08 10:01:40|16.73|16.53|16.72|16.52|16.73|16.53|16.72|16.52|6
1652004110000|2022-05-08 10:01:50|16.73|16.53|16.72|16.52|16.73|16.53|16.72|16.52|6
1652004120000|2022-05-08 10:02:00|16.73|16.53|16.73|16.53|16.73|16.53|16.72|16.52|7
1652004130000|2022-05-08 10:02:10|16.72|16.52|16.73|16.53|16.73|16.53|16.72|16.52|6
1652004140000|2022-05-08 10:02:20|16.72|16.52|16.72|16.52|16.72|16.52|16.72|16.52|1
1652004150000|2022-05-08 10:02:30|16.73|16.53|16.73|16.53|16.73|16.53|16.72|16.52|3
1652004160000|2022-05-08 10:02:40|16.72|16.52|16.72|16.52|16.73|16.53|16.72|16.52|7
1652004170000|2022-05-08 10:02:50|16.73|16.53|16.73|16.53|16.73|16.53|16.72|16.52|5
1652004180000|2022-05-08 10:03:00|16.72|16.52|16.72|16.52|16.73|16.53|16.72|16.52|5
1652004190000|2022-05-08 10:03:10|16.71|16.51|16.72|16.52|16.72|16.52|16.71|16.51|4
1652004200000|2022-05-08 10:03:20|16.71|16.51|16.71|16.51|16.72|16.52|16.71|16.51|3
1652004240000|2022-05-08 10:04:00|16.7|16.5|16.7|16.5|16.7|16.5|16.7|16.5|1
1652004250000|2022-05-08 10:04:10|16.69|16.49|16.69|16.49|16.7|16.5|16.69|16.49|5
1652004270000|2022-05-08 10:04:30|16.7|16.5|16.7|16.5|16.7|16.5|16.7|16.5|1
1652004290000|2022-05-08 10:04:50|16.69|16.49|16.69|16.49|16.69|16.49|16.69|16.49|1
1652004300000|2022-05-08 10:05:00|16.7|16.5|16.69|16.49|16.7|16.5|16.69|16.49|2
1652004310000|2022-05-08 10:05:10|16.68|16.48|16.68|16.48|16.69|16.49|16.68|16.48|3
1652004320000|2022-05-08 10:05:20|16.67|16.47|16.66|16.46|16.67|16.47|16.66|16.46|4
1652004330000|2022-05-08 10:05:30|16.67|16.47|16.66|16.46|16.67|16.47|16.66|16.46|2
1652004340000|2022-05-08 10:05:40|16.65|16.45|16.66|16.46|16.66|16.46|16.65|16.45|4
1652004350000|2022-05-08 10:05:50|16.65|16.45|16.66|16.46|16.66|16.46|16.65|16.45|2
1652004360000|2022-05-08 10:06:00|16.67|16.47|16.67|16.47|16.67|16.47|16.66|16.46|3
1652004370000|2022-05-08 10:06:10|16.66|16.46|16.66|16.46|16.66|16.46|16.66|16.46|1
1652004380000|2022-05-08 10:06:20|16.65|16.45|16.65|16.45|16.65|16.45|16.65|16.45|1
1652004430000|2022-05-08 10:07:10|16.66|16.46|16.66|16.46|16.66|16.46|16.66|16.46|1
1652004440000|2022-05-08 10:07:20|16.67|16.47|16.67|16.47|16.67|16.47|16.67|16.47|1
1652004450000|2022-05-08 10:07:30|16.66|16.46|16.66|16.46|16.66|16.46|16.66|16.46|1
1652004460000|2022-05-08 10:07:40|16.67|16.47|16.67|16.47|16.67|16.47|16.67|16.47|1
1652004470000|2022-05-08 10:07:50|16.66|16.46|16.67|16.47|16.67|16.47|16.66|16.46|4
1652004490000|2022-05-08 10:08:10|16.68|16.48|16.67|16.47|16.68|16.48|16.67|16.47|2
1652004500000|2022-05-08 10:08:20|16.68|16.48|16.68|16.48|16.68|16.48|16.67|16.47|3
1652004510000|2022-05-08 10:08:30|16.69|16.49|16.69|16.49|16.69|16.49|16.69|16.49|1
1652004520000|2022-05-08 10:08:40|16.7|16.5|16.7|16.5|16.7|16.5|16.69|16.49|5
1652004540000|2022-05-08 10:09:00|16.71|16.51|16.72|16.52|16.72|16.52|16.71|16.51|2
1652004550000|2022-05-08 10:09:10|16.73|16.53|16.72|16.52|16.73|16.53|16.72|16.52|2
1652004560000|2022-05-08 10:09:20|16.71|16.51|16.72|16.52|16.72|16.52|16.71|16.51|4
1652004570000|2022-05-08 10:09:30|16.71|16.51|16.71|16.51|16.72|16.52|16.71|16.51|7
1652004590000|2022-05-08 10:09:50|16.72|16.52|16.71|16.51|16.72|16.52|16.71|16.51|2
1652004600000|2022-05-08 10:10:00|16.72|16.52|16.73|16.53|16.73|16.53|16.72|16.52|2
1652004620000|2022-05-08 10:10:20|16.74|16.54|16.74|16.54|16.74|16.54|16.73|16.53|3
1652004650000|2022-05-08 10:10:50|16.73|16.53|16.74|16.54|16.74|16.54|16.73|16.53|2
1652004660000|2022-05-08 10:11:00|16.73|16.53|16.74|16.54|16.74|16.54|16.73|16.53|2
1652004680000|2022-05-08 10:11:20|16.75|16.55|16.76|16.56|16.76|16.56|16.75|16.55|4
1652004720000|2022-05-08 10:12:00|16.77|16.57|16.77|16.57|16.77|16.57|16.77|16.57|1
1652004730000|2022-05-08 10:12:10|16.78|16.58|16.79|16.59|16.79|16.59|16.78|16.58|2
1652004750000|2022-05-08 10:12:30|16.78|16.58|16.78|16.58|16.78|16.58|16.78|16.58|1
1652004760000|2022-05-08 10:12:40|16.79|16.59|16.79|16.59|16.79|16.59|16.79|16.59|1
1652004770000|2022-05-08 10:12:50|16.78|16.58|16.79|16.59|16.79|16.59|16.78|16.58|4
1652004800000|2022-05-08 10:13:20|16.78|16.58|16.79|16.59|16.79|16.59|16.78|16.58|2
1652004820000|2022-05-08 10:13:40|16.8|16.6|16.79|16.59|16.8|16.6|16.79|16.59|4
1652004840000|2022-05-08 10:14:00|16.78|16.58|16.78|16.58|16.78|16.58|16.78|16.58|1
1652004850000|2022-05-08 10:14:10|16.79|16.59|16.79|16.59|16.79|16.59|16.79|16.59|1
1652004880000|2022-05-08 10:14:40|16.78|16.58|16.78|16.58|16.78|16.58|16.78|16.58|1
1652004920000|2022-05-08 10:15:20|16.77|16.57|16.78|16.58|16.78|16.58|16.77|16.57|4
1652004940000|2022-05-08 10:15:40|16.79|16.59|16.79|16.59|16.79|16.59|16.79|16.59|1
1652004950000|2022-05-08 10:15:50|16.8|16.6|16.8|16.6|16.8|16.6|16.8|16.6|1
1652004970000|2022-05-08 10:16:10|16.79|16.59|16.79|16.59|16.79|16.59|16.79|16.59|1
1652004980000|2022-05-08 10:16:20|16.8|16.6|16.8|16.6|16.8|16.6|16.79|16.59|3
1652004990000|2022-05-08 10:16:30|16.81|16.61|16.8|16.6|16.81|16.61|16.8|16.6|2
1652005000000|2022-05-08 10:16:40|16.81|16.61|16.81|16.61|16.81|16.61|16.81|16.61|1
1652005010000|2022-05-08 10:16:50|16.8|16.6|16.8|16.6|16.8|16.6|16.8|16.6|1
1652005020000|2022-05-08 10:17:00|16.81|16.61|16.81|16.61|16.81|16.61|16.8|16.6|3
1652005060000|2022-05-08 10:17:40|16.8|16.6|16.8|16.6|16.8|16.6|16.8|16.6|1
1652005090000|2022-05-08 10:18:10|16.79|16.59|16.79|16.59|16.8|16.6|16.79|16.59|3
1652005100000|2022-05-08 10:18:20|16.8|16.6|16.79|16.59|16.8|16.6|16.79|16.59|2
1652005110000|2022-05-08 10:18:30|16.8|16.6|16.8|16.6|16.8|16.6|16.8|16.6|1
1652005150000|2022-05-08 10:19:10|16.81|16.61|16.8|16.6|16.81|16.61|16.8|16.6|2
1652005170000|2022-05-08 10:19:30|16.81|16.61|16.81|16.61|16.81|16.61|16.81|16.61|1
1652005210000|2022-05-08 10:20:10|16.82|16.62|16.82|16.62|16.82|16.62|16.82|16.62|1
1652005220000|2022-05-08 10:20:20|16.81|16.61|16.81|16.61|16.81|16.61|16.81|16.61|1
1652005250000|2022-05-08 10:20:50|16.8|16.6|16.8|16.6|16.81|16.61|16.8|16.6|5
1652005270000|2022-05-08 10:21:10|16.79|16.59|16.78|16.58|16.79|16.59|16.78|16.58|2
1652005280000|2022-05-08 10:21:20|16.79|16.59|16.78|16.58|16.79|16.59|16.78|16.58|4
1652005290000|2022-05-08 10:21:30|16.79|16.59|16.79|16.59|16.8|16.6|16.78|16.58|5
1652005320000|2022-05-08 10:22:00|16.78|16.58|16.78|16.58|16.78|16.58|16.78|16.58|1
1652005330000|2022-05-08 10:22:10|16.77|16.57|16.77|16.57|16.77|16.57|16.77|16.57|1
1652005340000|2022-05-08 10:22:20|16.78|16.58|16.78|16.58|16.78|16.58|16.78|16.58|1
1652005360000|2022-05-08 10:22:40|16.77|16.57|16.76|16.56|16.77|16.57|16.76|16.56|2
1652005370000|2022-05-08 10:22:50|16.77|16.57|16.76|16.56|16.77|16.57|16.76|16.56|2
1652005380000|2022-05-08 10:23:00|16.77|16.57|16.76|16.56|16.77|16.57|16.76|16.56|4
1652005390000|2022-05-08 10:23:10|16.77|16.57|16.77|16.57|16.77|16.57|16.77|16.57|1
1652005420000|2022-05-08 10:23:40|16.78|16.58|16.78|16.58|16.78|16.58|16.77|16.57|5
1652005440000|2022-05-08 10:24:00|16.77|16.57|16.77|16.57|16.77|16.57|16.77|16.57|1
1652005450000|2022-05-08 10:24:10|16.78|16.58|16.78|16.58|16.78|16.58|16.77|16.57|3
1652005490000|2022-05-08 10:24:50|16.79|16.59|16.79|16.59|16.79|16.59|16.79|16.59|1
1652005500000|2022-05-08 10:25:00|16.78|16.58|16.78|16.58|16.78|16.58|16.78|16.58|1
1652005520000|2022-05-08 10:25:20|16.79|16.59|16.79|16.59|16.79|16.59|16.79|16.59|1
1652005550000|2022-05-08 10:25:50|16.8|16.6|16.8|16.6|16.8|16.6|16.8|16.6|1
1652005560000|2022-05-08 10:26:00|16.79|16.59|16.8|16.6|16.8|16.6|16.79|16.59|2
1652005590000|2022-05-08 10:26:30|16.81|16.61|16.8|16.6|16.81|16.61|16.8|16.6|2
1652005600000|2022-05-08 10:26:40|16.81|16.61|16.81|16.61|16.81|16.61|16.81|16.61|1
1652005630000|2022-05-08 10:27:10|16.8|16.6|16.81|16.61|16.81|16.61|16.8|16.6|2
1652005640000|2022-05-08 10:27:20|16.8|16.6|16.81|16.61|16.81|16.61|16.8|16.6|6
1652005660000|2022-05-08 10:27:40|16.8|16.6|16.8|16.6|16.8|16.6|16.8|16.6|1
1652005670000|2022-05-08 10:27:50|16.81|16.61|16.81|16.61|16.81|16.61|16.8|16.6|5
1652005680000|2022-05-08 10:28:00|16.8|16.6|16.81|16.61|16.81|16.61|16.8|16.6|6
1652005710000|2022-05-08 10:28:30|16.8|16.6|16.8|16.6|16.81|16.61|16.8|16.6|3
1652005720000|2022-05-08 10:28:40|16.81|16.61|16.8|16.6|16.81|16.61|16.8|16.6|4
1652005740000|2022-05-08 10:29:00|16.79|16.59|16.79|16.59|16.79|16.59|16.79|16.59|1
1652005750000|2022-05-08 10:29:10|16.78|16.58|16.79|16.59|16.79|16.59|16.78|16.58|4
1652005800000|2022-05-08 10:30:00|16.78|16.58|16.78|16.58|16.79|16.59|16.78|16.58|5
1652005810000|2022-05-08 10:30:10|16.79|16.59|16.79|16.59|16.79|16.59|16.79|16.59|1
1652005820000|2022-05-08 10:30:20|16.8|16.6|16.8|16.6|16.8|16.6|16.8|16.6|1
1652005830000|2022-05-08 10:30:30|16.79|16.59|16.79|16.59|16.79|16.59|16.79|16.59|1
1652005880000|2022-05-08 10:31:20|16.8|16.6|16.8|16.6|16.8|16.6|16.8|16.6|1
1652005910000|2022-05-08 10:31:50|16.79|16.59|16.79|16.59|16.8|16.6|16.79|16.59|3
1652005940000|2022-05-08 10:32:20|16.8|16.6|16.8|16.6|16.8|16.6|16.8|16.6|1
1652005990000|2022-05-08 10:33:10|16.79|16.59|16.8|16.6|16.8|16.6|16.79|16.59|2
1652006000000|2022-05-08 10:33:20|16.79|16.59|16.8|16.6|16.8|16.6|16.79|16.59|4
1652006010000|2022-05-08 10:33:30|16.79|16.59|16.79|16.59|16.8|16.6|16.79|16.59|3
1652006020000|2022-05-08 10:33:40|16.8|16.6|16.79|16.59|16.8|16.6|16.79|16.59|2
1652006030000|2022-05-08 10:33:50|16.8|16.6|16.8|16.6|16.8|16.6|16.8|16.6|1
1652006050000|2022-05-08 10:34:10|16.81|16.61|16.81|16.61|16.81|16.61|16.8|16.6|3
1652006070000|2022-05-08 10:34:30|16.82|16.62|16.82|16.62|16.82|16.62|16.82|16.62|1
1652006080000|2022-05-08 10:34:40|16.81|16.61|16.81|16.61|16.82|16.62|16.81|16.61|3
1652006100000|2022-05-08 10:35:00|16.82|16.62|16.81|16.61|16.82|16.62|16.81|16.61|2
1652006110000|2022-05-08 10:35:10|16.82|16.62|16.82|16.62|16.82|16.62|16.81|16.61|3
1652006140000|2022-05-08 10:35:40|16.83|16.63|16.82|16.62|16.83|16.63|16.82|16.62|2
1652006180000|2022-05-08 10:36:20|16.83|16.63|16.83|16.63|16.83|16.63|16.83|16.63|1
1652006190000|2022-05-08 10:36:30|16.82|16.62|16.82|16.62|16.82|16.62|16.82|16.62|1
1652006290000|2022-05-08 10:38:10|16.81|16.61|16.8|16.6|16.81|16.61|16.8|16.6|4
1652006300000|2022-05-08 10:38:20|16.81|16.61|16.81|16.61|16.81|16.61|16.81|16.61|1
1652006490000|2022-05-08 10:41:30|16.82|16.62|16.82|16.62|16.82|16.62|16.82|16.62|1
1652006510000|2022-05-08 10:41:50|16.81|16.61|16.81|16.61|16.82|16.62|16.81|16.61|3
1652006520000|2022-05-08 10:42:00|16.82|16.62|16.81|16.61|16.82|16.62|16.81|16.61|4
1652006550000|2022-05-08 10:42:30|16.82|16.62|16.81|16.61|16.82|16.62|16.81|16.61|4
1652006570000|2022-05-08 10:42:50|16.82|16.62|16.82|16.62|16.82|16.62|16.82|16.62|1
1652006580000|2022-05-08 10:43:00|16.81|16.61|16.81|16.61|16.82|16.62|16.81|16.61|3
1652006590000|2022-05-08 10:43:10|16.82|16.62|16.81|16.61|16.82|16.62|16.81|16.61|2
1652006630000|2022-05-08 10:43:50|16.8|16.6|16.8|16.6|16.81|16.61|16.8|16.6|3
1652006670000|2022-05-08 10:44:30|16.81|16.61|16.81|16.61|16.81|16.61|16.81|16.61|1
1652006700000|2022-05-08 10:45:00|16.8|16.6|16.8|16.6|16.8|16.6|16.8|16.6|1
1652006760000|2022-05-08 10:46:00|16.81|16.61|16.81|16.61|16.81|16.61|16.81|16.61|1
1652006770000|2022-05-08 10:46:10|16.82|16.62|16.82|16.62|16.82|16.62|16.82|16.62|1
1652006780000|2022-05-08 10:46:20|16.83|16.63|16.82|16.62|16.83|16.63|16.82|16.62|4
1652006790000|2022-05-08 10:46:30|16.83|16.63|16.82|16.62|16.83|16.63|16.82|16.62|2
1652006800000|2022-05-08 10:46:40|16.83|16.63|16.83|16.63|16.83|16.63|16.82|16.62|3
1652006840000|2022-05-08 10:47:20|16.84|16.64|16.84|16.64|16.84|16.64|16.84|16.64|1
1652006850000|2022-05-08 10:47:30|16.85|16.65|16.85|16.65|16.85|16.65|16.84|16.64|3
1652006860000|2022-05-08 10:47:40|16.84|16.64|16.84|16.64|16.85|16.65|16.84|16.64|7
1652006870000|2022-05-08 10:47:50|16.85|16.65|16.84|16.64|16.85|16.65|16.84|16.64|6
1652006880000|2022-05-08 10:48:00|16.83|16.63|16.83|16.63|16.83|16.63|16.83|16.63|1
1652006890000|2022-05-08 10:48:10|16.82|16.62|16.82|16.62|16.83|16.63|16.82|16.62|5
1652006900000|2022-05-08 10:48:20|16.83|16.63|16.84|16.64|16.84|16.64|16.83|16.63|4
1652006910000|2022-05-08 10:48:30|16.83|16.63|16.84|16.64|16.84|16.64|16.83|16.63|10
1652006920000|2022-05-08 10:48:40|16.83|16.63|16.83|16.63|16.84|16.64|16.83|16.63|9
1652006930000|2022-05-08 10:48:50|16.82|16.62|16.82|16.62|16.82|16.62|16.82|16.62|1
1652006950000|2022-05-08 10:49:10|16.83|16.63|16.83|16.63|16.83|16.63|16.83|16.63|1
1652007010000|2022-05-08 10:50:10|16.82|16.62|16.82|16.62|16.82|16.62|16.82|16.62|1
1652007060000|2022-05-08 10:51:00|16.81|16.61|16.81|16.61|16.81|16.61|16.81|16.61|1
1652007080000|2022-05-08 10:51:20|16.82|16.62|16.82|16.62|16.82|16.62|16.82|16.62|1
1652007100000|2022-05-08 10:51:40|16.83|16.63|16.82|16.62|16.83|16.63|16.82|16.62|12
1652007110000|2022-05-08 10:51:50|16.83|16.63|16.82|16.62|16.83|16.63|16.82|16.62|2
1652007190000|2022-05-08 10:53:10|16.83|16.63|16.83|16.63|16.83|16.63|16.83|16.63|1
1652007220000|2022-05-08 10:53:40|16.82|16.62|16.82|16.62|16.82|16.62|16.82|16.62|1
1652007350000|2022-05-08 10:55:50|16.81|16.61|16.81|16.61|16.81|16.61|16.81|16.61|1
1652007370000|2022-05-08 10:56:10|16.82|16.62|16.82|16.62|16.82|16.62|16.82|16.62|1
1652007380000|2022-05-08 10:56:20|16.81|16.61|16.82|16.62|16.82|16.62|16.81|16.61|2
1652007420000|2022-05-08 10:57:00|16.81|16.61|16.81|16.61|16.82|16.62|16.81|16.61|3
1652007430000|2022-05-08 10:57:10|16.82|16.62|16.82|16.62|16.82|16.62|16.82|16.62|1
1652007490000|2022-05-08 10:58:10|16.81|16.61|16.81|16.61|16.81|16.61|16.81|16.61|1
1652007540000|2022-05-08 10:59:00|16.8|16.6|16.81|16.61|16.81|16.61|16.8|16.6|2
1652007600000|2022-05-08 11:00:00|16.82|16.62|16.82|16.62|16.82|16.62|16.81|16.61|3
1652007630000|2022-05-08 11:00:30|16.83|16.63|16.83|16.63|16.83|16.63|16.82|16.62|3
1652007660000|2022-05-08 11:01:00|16.82|16.62|16.82|16.62|16.82|16.62|16.82|16.62|1
1652007670000|2022-05-08 11:01:10|16.83|16.63|16.84|16.64|16.84|16.64|16.83|16.63|4
1652007700000|2022-05-08 11:01:40|16.83|16.63|16.84|16.64|16.84|16.64|16.83|16.63|4
1652007710000|2022-05-08 11:01:50|16.83|16.63|16.83|16.63|16.84|16.64|16.83|16.63|3
1652007720000|2022-05-08 11:02:00|16.84|16.64|16.84|16.64|16.84|16.64|16.83|16.63|3
1652007760000|2022-05-08 11:02:40|16.83|16.63|16.83|16.63|16.83|16.63|16.83|16.63|1
1652007780000|2022-05-08 11:03:00|16.82|16.62|16.82|16.62|16.83|16.63|16.82|16.62|3
1652007790000|2022-05-08 11:03:10|16.83|16.63|16.83|16.63|16.83|16.63|16.82|16.62|7
1652007850000|2022-05-08 11:04:10|16.84|16.64|16.84|16.64|16.84|16.64|16.84|16.64|1
1652007860000|2022-05-08 11:04:20|16.83|16.63|16.83|16.63|16.84|16.64|16.83|16.63|3
1652007870000|2022-05-08 11:04:30|16.84|16.64|16.84|16.64|16.84|16.64|16.83|16.63|3
1652007880000|2022-05-08 11:04:40|16.83|16.63|16.84|16.64|16.84|16.64|16.83|16.63|4
1652007950000|2022-05-08 11:05:50|16.83|16.63|16.83|16.63|16.84|16.64|16.83|16.63|3
1652007960000|2022-05-08 11:06:00|16.84|16.64|16.84|16.64|16.84|16.64|16.84|16.64|1
1652007990000|2022-05-08 11:06:30|16.83|16.63|16.84|16.64|16.84|16.64|16.83|16.63|2
1652008030000|2022-05-08 11:07:10|16.85|16.65|16.85|16.65|16.85|16.65|16.85|16.65|1
1652008050000|2022-05-08 11:07:30|16.84|16.64|16.84|16.64|16.84|16.64|16.84|16.64|1
1652008060000|2022-05-08 11:07:40|16.85|16.65|16.85|16.65|16.85|16.65|16.84|16.64|13
1652008070000|2022-05-08 11:07:50|16.86|16.66|16.86|16.66|16.86|16.66|16.85|16.65|3
1652008080000|2022-05-08 11:08:00|16.85|16.65|16.85|16.65|16.86|16.66|16.85|16.65|5
1652008110000|2022-05-08 11:08:30|16.86|16.66|16.86|16.66|16.86|16.66|16.86|16.66|1
1652008120000|2022-05-08 11:08:40|16.85|16.65|16.86|16.66|16.86|16.66|16.85|16.65|16
1652008130000|2022-05-08 11:08:50|16.85|16.65|16.85|16.65|16.86|16.66|16.85|16.65|9
1652008140000|2022-05-08 11:09:00|16.84|16.64|16.84|16.64|16.84|16.64|16.84|16.64|1
1652008160000|2022-05-08 11:09:20|16.83|16.63|16.83|16.63|16.84|16.64|16.83|16.63|3
1652008180000|2022-05-08 11:09:40|16.84|16.64|16.84|16.64|16.84|16.64|16.84|16.64|1
1652008190000|2022-05-08 11:09:50|16.85|16.65|16.85|16.65|16.85|16.65|16.84|16.64|9
1652008200000|2022-05-08 11:10:00|16.84|16.64|16.84|16.64|16.85|16.65|16.83|16.63|7
1652008210000|2022-05-08 11:10:10|16.83|16.63|16.83|16.63|16.84|16.64|16.83|16.63|11
1652008220000|2022-05-08 11:10:20|16.84|16.64|16.84|16.64|16.84|16.64|16.84|16.64|1
1652008240000|2022-05-08 11:10:40|16.83|16.63|16.84|16.64|16.84|16.64|16.83|16.63|6
1652008280000|2022-05-08 11:11:20|16.85|16.65|16.85|16.65|16.85|16.65|16.85|16.65|1
1652008330000|2022-05-08 11:12:10|16.84|16.64|16.84|16.64|16.84|16.64|16.84|16.64|1
1652008370000|2022-05-08 11:12:50|16.83|16.63|16.83|16.63|16.84|16.64|16.83|16.63|5
1652008380000|2022-05-08 11:13:00|16.82|16.62|16.81|16.61|16.82|16.62|16.81|16.61|4
1652008390000|2022-05-08 11:13:10|16.82|16.62|16.82|16.62|16.82|16.62|16.82|16.62|1
1652008400000|2022-05-08 11:13:20|16.81|16.61|16.81|16.61|16.81|16.61|16.81|16.61|1
1652008500000|2022-05-08 11:15:00|16.82|16.62|16.82|16.62|16.82|16.62|16.82|16.62|1
1652008520000|2022-05-08 11:15:20|16.81|16.61|16.81|16.61|16.81|16.61|16.81|16.61|1
1652008560000|2022-05-08 11:16:00|16.82|16.62|16.82|16.62|16.82|16.62|16.82|16.62|1
1652008590000|2022-05-08 11:16:30|16.81|16.61|16.81|16.61|16.82|16.62|16.81|16.61|3
1652008700000|2022-05-08 11:18:20|16.82|16.62|16.82|16.62|16.82|16.62|16.82|16.62|1
1652008710000|2022-05-08 11:18:30|16.81|16.61|16.81|16.61|16.81|16.61|16.81|16.61|1
1652008760000|2022-05-08 11:19:20|16.82|16.62|16.82|16.62|16.82|16.62|16.82|16.62|1
1652008830000|2022-05-08 11:20:30|16.81|16.61|16.81|16.61|16.81|16.61|16.81|16.61|1
1652008880000|2022-05-08 11:21:20|16.8|16.6|16.8|16.6|16.8|16.6|16.8|16.6|1
1652008890000|2022-05-08 11:21:30|16.81|16.61|16.8|16.6|16.81|16.61|16.8|16.6|2
1652008900000|2022-05-08 11:21:40|16.81|16.61|16.81|16.61|16.81|16.61|16.81|16.61|1
1652008910000|2022-05-08 11:21:50|16.8|16.6|16.8|16.6|16.81|16.61|16.8|16.6|3
1652008920000|2022-05-08 11:22:00|16.81|16.61|16.81|16.61|16.81|16.61|16.8|16.6|5
1652008990000|2022-05-08 11:23:10|16.8|16.6|16.8|16.6|16.8|16.6|16.8|16.6|1
1652009000000|2022-05-08 11:23:20|16.79|16.59|16.8|16.6|16.8|16.6|16.79|16.59|4
1652009020000|2022-05-08 11:23:40|16.79|16.59|16.8|16.6|16.8|16.6|16.79|16.59|2
1652009050000|2022-05-08 11:24:10|16.81|16.61|16.81|16.61|16.81|16.61|16.81|16.61|1
1652009060000|2022-05-08 11:24:20|16.82|16.62|16.82|16.62|16.82|16.62|16.82|16.62|1
1652009070000|2022-05-08 11:24:30|16.81|16.61|16.81|16.61|16.82|16.62|16.81|16.61|3
1652009130000|2022-05-08 11:25:30|16.82|16.62|16.82|16.62|16.82|16.62|16.82|16.62|1
1652009140000|2022-05-08 11:25:40|16.81|16.61|16.81|16.61|16.82|16.62|16.81|16.61|3
1652009150000|2022-05-08 11:25:50|16.82|16.62|16.82|16.62|16.82|16.62|16.82|16.62|1
1652009160000|2022-05-08 11:26:00|16.81|16.61|16.81|16.61|16.82|16.62|16.81|16.61|3
1652009220000|2022-05-08 11:27:00|16.82|16.62|16.82|16.62|16.82|16.62|16.82|16.62|1
1652009230000|2022-05-08 11:27:10|16.83|16.63|16.83|16.63|16.83|16.63|16.83|16.63|1
1652009260000|2022-05-08 11:27:40|16.84|16.64|16.84|16.64|16.84|16.64|16.84|16.64|1
1652009280000|2022-05-08 11:28:00|16.85|16.65|16.85|16.65|16.85|16.65|16.84|16.64|3
1652009290000|2022-05-08 11:28:10|16.84|16.64|16.85|16.65|16.85|16.65|16.84|16.64|8
1652009310000|2022-05-08 11:28:30|16.86|16.66|16.86|16.66|16.86|16.66|16.86|16.66|1
1652009330000|2022-05-08 11:28:50|16.87|16.67|16.86|16.66|16.87|16.67|16.85|16.65|4
1652009340000|2022-05-08 11:29:00|16.85|16.65|16.85|16.65|16.86|16.66|16.85|16.65|3
1652009350000|2022-05-08 11:29:10|16.86|16.66|16.86|16.66|16.86|16.66|16.86|16.66|1
1652009360000|2022-05-08 11:29:20|16.85|16.65|16.86|16.66|16.86|16.66|16.85|16.65|2
1652009390000|2022-05-08 11:29:50|16.85|16.65|16.85|16.65|16.86|16.66|16.85|16.65|7
1652009410000|2022-05-08 11:30:10|16.86|16.66|16.85|16.65|16.86|16.66|16.85|16.65|2
1652009510000|2022-05-08 11:31:50|16.86|16.66|16.86|16.66|16.86|16.66|16.86|16.66|1
1652009590000|2022-05-08 11:33:10|16.85|16.65|16.85|16.65|16.85|16.65|16.85|16.65|1
1652009600000|2022-05-08 11:33:20|16.84|16.64|16.84|16.64|16.84|16.64|16.84|16.64|1
1652009640000|2022-05-08 11:34:00|16.83|16.63|16.83|16.63|16.84|16.64|16.83|16.63|3
1652009650000|2022-05-08 11:34:10|16.82|16.62|16.82|16.62|16.82|16.62|16.82|16.62|1
1652009660000|2022-05-08 11:34:20|16.83|16.63|16.82|16.62|16.83|16.63|16.82|16.62|6
1652009670000|2022-05-08 11:34:30|16.83|16.63|16.83|16.63|16.83|16.63|16.82|16.62|3
1652009680000|2022-05-08 11:34:40|16.82|16.62|16.82|16.62|16.82|16.62|16.82|16.62|1
1652009710000|2022-05-08 11:35:10|16.81|16.61|16.82|16.62|16.82|16.62|16.81|16.61|2
1652009750000|2022-05-08 11:35:50|16.81|16.61|16.81|16.61|16.81|16.61|16.81|16.61|1
1652009790000|2022-05-08 11:36:30|16.8|16.6|16.77|16.57|16.8|16.6|16.77|16.57|4
1652009800000|2022-05-08 11:36:40|16.78|16.58|16.76|16.56|16.78|16.58|16.75|16.55|9
1652009810000|2022-05-08 11:36:50|16.77|16.57|16.79|16.59|16.79|16.59|16.77|16.57|3
1652009860000|2022-05-08 11:37:40|16.78|16.58|16.78|16.58|16.79|16.59|16.78|16.58|9
1652009970000|2022-05-08 11:39:30|16.79|16.59|16.78|16.58|16.79|16.59|16.78|16.58|2
1652009980000|2022-05-08 11:39:40|16.79|16.59|16.79|16.59|16.79|16.59|16.79|16.59|1
1652010020000|2022-05-08 11:40:20|16.78|16.58|16.79|16.59|16.79|16.59|16.78|16.58|2
1652010030000|2022-05-08 11:40:30|16.78|16.58|16.79|16.59|16.79|16.59|16.78|16.58|2
1652010070000|2022-05-08 11:41:10|16.8|16.6|16.8|16.6|16.8|16.6|16.8|16.6|1
1652010130000|2022-05-08 11:42:10|16.79|16.59|16.79|16.59|16.79|16.59|16.79|16.59|1
1652010280000|2022-05-08 11:44:40|16.78|16.58|16.78|16.58|16.78|16.58|16.78|16.58|1
1652010360000|2022-05-08 11:46:00|16.77|16.57|16.76|16.56|16.77|16.57|16.76|16.56|4
1652010370000|2022-05-08 11:46:10|16.77|16.57|16.76|16.56|16.77|16.57|16.76|16.56|10
1652010380000|2022-05-08 11:46:20|16.77|16.57|16.77|16.57|16.77|16.57|16.76|16.56|5
1652010390000|2022-05-08 11:46:30|16.76|16.56|16.76|16.56|16.77|16.57|16.76|16.56|5
1652010450000|2022-05-08 11:47:30|16.75|16.55|16.75|16.55|16.75|16.55|16.75|16.55|1
1652010480000|2022-05-08 11:48:00|16.74|16.54|16.74|16.54|16.74|16.54|16.74|16.54|1
1652010490000|2022-05-08 11:48:10|16.73|16.53|16.73|16.53|16.73|16.53|16.73|16.53|1
1652010510000|2022-05-08 11:48:30|16.72|16.52|16.72|16.52|16.73|16.53|16.72|16.52|3
1652010520000|2022-05-08 11:48:40|16.71|16.51|16.71|16.51|16.71|16.51|16.71|16.51|1
1652010530000|2022-05-08 11:48:50|16.72|16.52|16.72|16.52|16.72|16.52|16.72|16.52|1
1652010540000|2022-05-08 11:49:00|16.73|16.53|16.73|16.53|16.73|16.53|16.72|16.52|7
1652010550000|2022-05-08 11:49:10|16.72|16.52|16.72|16.52|16.72|16.52|16.72|16.52|1
1652010570000|2022-05-08 11:49:30|16.71|16.51|16.71|16.51|16.71|16.51|16.71|16.51|1
1652010600000|2022-05-08 11:50:00|16.72|16.52|16.71|16.51|16.72|16.52|16.71|16.51|4
1652010610000|2022-05-08 11:50:10|16.72|16.52|16.72|16.52|16.72|16.52|16.72|16.52|1
1652010680000|2022-05-08 11:51:20|16.73|16.53|16.73|16.53|16.73|16.53|16.72|16.52|3
1652010690000|2022-05-08 11:51:30|16.72|16.52|16.73|16.53|16.73|16.53|16.72|16.52|2
1652010790000|2022-05-08 11:53:10|16.74|16.54|16.74|16.54|16.74|16.54|16.74|16.54|1
1652010800000|2022-05-08 11:53:20|16.73|16.53|16.73|16.53|16.73|16.53|16.73|16.53|1
1652010830000|2022-05-08 11:53:50|16.74|16.54|16.74|16.54|16.74|16.54|16.74|16.54|1
1652010910000|2022-05-08 11:55:10|16.75|16.55|16.75|16.55|16.75|16.55|16.75|16.55|1
1652010950000|2022-05-08 11:55:50|16.76|16.56|16.76|16.56|16.76|16.56|16.76|16.56|1
1652010970000|2022-05-08 11:56:10|16.77|16.57|16.78|16.58|16.78|16.58|16.76|16.56|4
1652011010000|2022-05-08 11:56:50|16.79|16.59|16.79|16.59|16.79|16.59|16.79|16.59|1
1652011020000|2022-05-08 11:57:00|16.78|16.58|16.78|16.58|16.79|16.59|16.78|16.58|3
1652011050000|2022-05-08 11:57:30|16.77|16.57|16.78|16.58|16.78|16.58|16.77|16.57|2
1652011060000|2022-05-08 11:57:40|16.77|16.57|16.78|16.58|16.78|16.58|16.77|16.57|4
1652011070000|2022-05-08 11:57:50|16.77|16.57|16.78|16.58|16.78|16.58|16.77|16.57|2
1652011080000|2022-05-08 11:58:00|16.77|16.57|16.78|16.58|16.78|16.58|16.77|16.57|4
1652011150000|2022-05-08 11:59:10|16.79|16.59|16.79|16.59|16.79|16.59|16.79|16.59|1
1652011200000|2022-05-08 12:00:00|16.8|16.6|16.81|16.61|16.81|16.61|16.8|16.6|2
1652011210000|2022-05-08 12:00:10|16.82|16.62|16.81|16.61|16.82|16.62|16.81|16.61|4
1652011220000|2022-05-08 12:00:20|16.82|16.62|16.81|16.61|16.82|16.62|16.81|16.61|2
1652011230000|2022-05-08 12:00:30|16.82|16.62|16.8|16.6|16.82|16.62|16.8|16.6|7
1652011260000|2022-05-08 12:01:00|16.79|16.59|16.79|16.59|16.8|16.6|16.79|16.59|3
1652011360000|2022-05-08 12:02:40|16.78|16.58|16.78|16.58|16.78|16.58|16.78|16.58|1
1652011370000|2022-05-08 12:02:50|16.79|16.59|16.79|16.59|16.79|16.59|16.79|16.59|1
1652011410000|2022-05-08 12:03:30|16.8|16.6|16.8|16.6|16.8|16.6|16.8|16.6|1
1652011420000|2022-05-08 12:03:40|16.81|16.61|16.81|16.61|16.81|16.61|16.81|16.61|1
1652011470000|2022-05-08 12:04:30|16.82|16.62|16.82|16.62|16.82|16.62|16.82|16.62|1
1652011520000|2022-05-08 12:05:20|16.81|16.61|16.82|16.62|16.82|16.62|16.81|16.61|10
1652011640000|2022-05-08 12:07:20|16.81|16.61|16.81|16.61|16.81|16.61|16.81|16.61|1
1652011660000|2022-05-08 12:07:40|16.8|16.6|16.8|16.6|16.81|16.61|16.8|16.6|5
1652011670000|2022-05-08 12:07:50|16.79|16.59|16.79|16.59|16.8|16.6|16.79|16.59|7
1652011700000|2022-05-08 12:08:20|16.78|16.58|16.78|16.58|16.78|16.58|16.78|16.58|1
1652011720000|2022-05-08 12:08:40|16.79|16.59|16.79|16.59|16.79|16.59|16.78|16.58|3
1652011760000|2022-05-08 12:09:20|16.8|16.6|16.8|16.6|16.8|16.6|16.8|16.6|1
1652011770000|2022-05-08 12:09:30|16.79|16.59|16.79|16.59|16.8|16.6|16.79|16.59|5
1652011780000|2022-05-08 12:09:40|16.8|16.6|16.8|16.6|16.8|16.6|16.8|16.6|1
1652011830000|2022-05-08 12:10:30|16.79|16.59|16.79|16.59|16.79|16.59|16.79|16.59|1
1652011890000|2022-05-08 12:11:30|16.8|16.6|16.8|16.6|16.8|16.6|16.8|16.6|1
1652011920000|2022-05-08 12:12:00|16.79|16.59|16.79|16.59|16.8|16.6|16.79|16.59|3
1652011990000|2022-05-08 12:13:10|16.8|16.6|16.8|16.6|16.8|16.6|16.8|16.6|1
1652012020000|2022-05-08 12:13:40|16.79|16.59|16.79|16.59|16.79|16.59|16.79|16.59|1
1652012080000|2022-05-08 12:14:40|16.8|16.6|16.79|16.59|16.8|16.6|16.79|16.59|4
1652012130000|2022-05-08 12:15:30|16.8|16.6|16.8|16.6|16.8|16.6|16.79|16.59|5
1652012150000|2022-05-08 12:15:50|16.79|16.59|16.8|16.6|16.8|16.6|16.79|16.59|4
1652012180000|2022-05-08 12:16:20|16.79|16.59|16.79|16.59|16.79|16.59|16.79|16.59|1
1652012310000|2022-05-08 12:18:30|16.78|16.58|16.78|16.58|16.78|16.58|16.78|16.58|1
1652012330000|2022-05-08 12:18:50|16.77|16.57|16.76|16.56|16.77|16.57|16.76|16.56|2
1652012340000|2022-05-08 12:19:00|16.77|16.57|16.77|16.57|16.77|16.57|16.76|16.56|3
1652012400000|2022-05-08 12:20:00|16.76|16.56|16.76|16.56|16.76|16.56|16.76|16.56|1
1652012430000|2022-05-08 12:20:30|16.75|16.55|16.75|16.55|16.75|16.55|16.75|16.55|1
1652012450000|2022-05-08 12:20:50|16.76|16.56|16.76|16.56|16.76|16.56|16.76|16.56|1
1652012460000|2022-05-08 12:21:00|16.75|16.55|16.75|16.55|16.76|16.56|16.75|16.55|3
1652012490000|2022-05-08 12:21:30|16.76|16.56|16.76|16.56|16.76|16.56|16.76|16.56|1
1652012500000|2022-05-08 12:21:40|16.75|16.55|16.75|16.55|16.75|16.55|16.75|16.55|1
1652012510000|2022-05-08 12:21:50|16.74|16.54|16.73|16.53|16.75|16.55|16.73|16.53|6
1652012530000|2022-05-08 12:22:10|16.74|16.54|16.74|16.54|16.74|16.54|16.74|16.54|1
1652012620000|2022-05-08 12:23:40|16.73|16.53|16.73|16.53|16.73|16.53|16.73|16.53|1
1652012710000|2022-05-08 12:25:10|16.72|16.52|16.71|16.51|16.73|16.53|16.71|16.51|6
1652012720000|2022-05-08 12:25:20|16.7|16.5|16.7|16.5|16.7|16.5|16.7|16.5|1
1652012730000|2022-05-08 12:25:30|16.71|16.51|16.71|16.51|16.71|16.51|16.71|16.51|1
1652012750000|2022-05-08 12:25:50|16.7|16.5|16.7|16.5|16.7|16.5|16.7|16.5|1
1652012760000|2022-05-08 12:26:00|16.69|16.49|16.68|16.48|16.69|16.49|16.68|16.48|2
1652012780000|2022-05-08 12:26:20|16.67|16.47|16.68|16.48|16.68|16.48|16.67|16.47|2
1652012790000|2022-05-08 12:26:30|16.69|16.49|16.69|16.49|16.69|16.49|16.69|16.49|1
1652012830000|2022-05-08 12:27:10|16.7|16.5|16.7|16.5|16.7|16.5|16.7|16.5|1
1652012860000|2022-05-08 12:27:40|16.71|16.51|16.71|16.51|16.71|16.51|16.7|16.5|3
1652012870000|2022-05-08 12:27:50|16.72|16.52|16.72|16.52|16.72|16.52|16.72|16.52|1
1652012880000|2022-05-08 12:28:00|16.73|16.53|16.73|16.53|16.73|16.53|16.73|16.53|1
1652012890000|2022-05-08 12:28:10|16.74|16.54|16.74|16.54|16.74|16.54|16.74|16.54|1
1652012900000|2022-05-08 12:28:20|16.73|16.53|16.73|16.53|16.73|16.53|16.73|16.53|1
1652012910000|2022-05-08 12:28:30|16.72|16.52|16.72|16.52|16.73|16.53|16.72|16.52|3
1652012920000|2022-05-08 12:28:40|16.71|16.51|16.71|16.51|16.71|16.51|16.7|16.5|3
1652012970000|2022-05-08 12:29:30|16.7|16.5|16.7|16.5|16.71|16.51|16.7|16.5|5
1652013000000|2022-05-08 12:30:00|16.69|16.49|16.69|16.49|16.69|16.49|16.69|16.49|1
1652013040000|2022-05-08 12:30:40|16.7|16.5|16.7|16.5|16.7|16.5|16.7|16.5|1
1652013050000|2022-05-08 12:30:50|16.69|16.49|16.69|16.49|16.7|16.5|16.69|16.49|5
1652013100000|2022-05-08 12:31:40|16.7|16.5|16.7|16.5|16.7|16.5|16.7|16.5|1
1652013130000|2022-05-08 12:32:10|16.71|16.51|16.71|16.51|16.71|16.51|16.71|16.51|1
1652013160000|2022-05-08 12:32:40|16.7|16.5|16.7|16.5|16.71|16.51|16.7|16.5|3
1652013220000|2022-05-08 12:33:40|16.69|16.49|16.69|16.49|16.69|16.49|16.69|16.49|1
1652013240000|2022-05-08 12:34:00|16.68|16.48|16.68|16.48|16.68|16.48|16.68|16.48|1
1652013270000|2022-05-08 12:34:30|16.69|16.49|16.69|16.49|16.69|16.49|16.68|16.48|3
1652013300000|2022-05-08 12:35:00|16.68|16.48|16.69|16.49|16.69|16.49|16.68|16.48|2
1652013310000|2022-05-08 12:35:10|16.68|16.48|16.66|16.46|16.68|16.48|16.66|16.46|5
1652013320000|2022-05-08 12:35:20|16.67|16.47|16.67|16.47|16.67|16.47|16.67|16.47|1
1652013370000|2022-05-08 12:36:10|16.68|16.48|16.68|16.48|16.68|16.48|16.68|16.48|1
1652013390000|2022-05-08 12:36:30|16.67|16.47|16.67|16.47|16.67|16.47|16.67|16.47|1
1652013470000|2022-05-08 12:37:50|16.66|16.46|16.66|16.46|16.66|16.46|16.66|16.46|1
1652013500000|2022-05-08 12:38:20|16.65|16.45|16.65|16.45|16.65|16.45|16.64|16.44|3
1652013530000|2022-05-08 12:38:50|16.64|16.44|16.65|16.45|16.65|16.45|16.64|16.44|10
1652013540000|2022-05-08 12:39:00|16.64|16.44|16.64|16.44|16.65|16.45|16.64|16.44|5
1652013550000|2022-05-08 12:39:10|16.63|16.43|16.63|16.43|16.64|16.44|16.63|16.43|5
1652013560000|2022-05-08 12:39:20|16.64|16.44|16.63|16.43|16.64|16.44|16.63|16.43|12
1652013570000|2022-05-08 12:39:30|16.64|16.44|16.64|16.44|16.64|16.44|16.64|16.44|1
1652013580000|2022-05-08 12:39:40|16.63|16.43|16.63|16.43|16.64|16.44|16.63|16.43|5
1652013590000|2022-05-08 12:39:50|16.64|16.44|16.64|16.44|16.64|16.44|16.64|16.44|1
1652013600000|2022-05-08 12:40:00|16.63|16.43|16.63|16.43|16.63|16.43|16.63|16.43|1
1652013610000|2022-05-08 12:40:10|16.64|16.44|16.64|16.44|16.64|16.44|16.64|16.44|1
1652013630000|2022-05-08 12:40:30|16.63|16.43|16.64|16.44|16.64|16.44|16.63|16.43|4
1652013670000|2022-05-08 12:41:10|16.65|16.45|16.66|16.46|16.66|16.46|16.65|16.45|4
1652013680000|2022-05-08 12:41:20|16.65|16.45|16.63|16.43|16.65|16.45|16.63|16.43|7
1652013690000|2022-05-08 12:41:30|16.64|16.44|16.63|16.43|16.64|16.44|16.63|16.43|4
1652013700000|2022-05-08 12:41:40|16.64|16.44|16.64|16.44|16.64|16.44|16.64|16.44|1
1652013730000|2022-05-08 12:42:10|16.65|16.45|16.65|16.45|16.65|16.45|16.65|16.45|1
1652013740000|2022-05-08 12:42:20|16.66|16.46|16.66|16.46|16.66|16.46|16.66|16.46|1
1652013750000|2022-05-08 12:42:30|16.65|16.45|16.66|16.46|16.66|16.46|16.65|16.45|2
1652013770000|2022-05-08 12:42:50|16.67|16.47|16.68|16.48|16.68|16.48|16.67|16.47|2
1652013780000|2022-05-08 12:43:00|16.69|16.49|16.69|16.49|16.69|16.49|16.69|16.49|1
1652013790000|2022-05-08 12:43:10|16.68|16.48|16.68|16.48|16.69|16.49|16.68|16.48|3
1652013820000|2022-05-08 12:43:40|16.69|16.49|16.69|16.49|16.69|16.49|16.68|16.48|3
1652013830000|2022-05-08 12:43:50|16.68|16.48|16.68|16.48|16.69|16.49|16.68|16.48|3
1652013840000|2022-05-08 12:44:00|16.69|16.49|16.69|16.49|16.69|16.49|16.69|16.49|1
1652013860000|2022-05-08 12:44:20|16.7|16.5|16.7|16.5|16.7|16.5|16.69|16.49|3
1652013900000|2022-05-08 12:45:00|16.69|16.49|16.7|16.5|16.7|16.5|16.69|16.49|4
1652013950000|2022-05-08 12:45:50|16.71|16.51|16.7|16.5|16.71|16.51|16.7|16.5|2
1652013970000|2022-05-08 12:46:10|16.71|16.51|16.71|16.51|16.71|16.51|16.7|16.5|3
1652013990000|2022-05-08 12:46:30|16.72|16.52|16.72|16.52|16.72|16.52|16.72|16.52|1
1652014010000|2022-05-08 12:46:50|16.73|16.53|16.72|16.52|16.73|16.53|16.72|16.52|2
1652014080000|2022-05-08 12:48:00|16.73|16.53|16.73|16.53|16.73|16.53|16.73|16.53|1
1652014150000|2022-05-08 12:49:10|16.72|16.52|16.72|16.52|16.72|16.52|16.72|16.52|1
1652014180000|2022-05-08 12:49:40|16.71|16.51|16.71|16.51|16.72|16.52|16.71|16.51|3
1652014190000|2022-05-08 12:49:50|16.7|16.5|16.68|16.48|16.71|16.51|16.68|16.48|7
1652014200000|2022-05-08 12:50:00|16.69|16.49|16.69|16.49|16.69|16.49|16.68|16.48|7
1652014220000|2022-05-08 12:50:20|16.68|16.48|16.67|16.47|16.69|16.49|16.67|16.47|14
1652014230000|2022-05-08 12:50:30|16.66|16.46|16.65|16.45|16.67|16.47|16.65|16.45|4
1652014260000|2022-05-08 12:51:00|16.66|16.46|16.66|16.46|16.66|16.46|16.66|16.46|1
1652014270000|2022-05-08 12:51:10|16.65|16.45|16.65|16.45|16.66|16.46|16.65|16.45|3
1652014280000|2022-05-08 12:51:20|16.64|16.44|16.63|16.43|16.65|16.45|16.63|16.43|4
1652014290000|2022-05-08 12:51:30|16.62|16.42|16.62|16.42|16.62|16.42|16.62|16.42|1
1652014300000|2022-05-08 12:51:40|16.61|16.41|16.6|16.4|16.62|16.42|16.6|16.4|6
1652014310000|2022-05-08 12:51:50|16.61|16.41|16.61|16.41|16.61|16.41|16.61|16.41|1
1652014320000|2022-05-08 12:52:00|16.6|16.4|16.61|16.41|16.61|16.41|16.6|16.4|8
1652014340000|2022-05-08 12:52:20|16.6|16.4|16.6|16.4|16.6|16.4|16.6|16.4|1
1652014350000|2022-05-08 12:52:30|16.61|16.41|16.61|16.41|16.61|16.41|16.61|16.41|1
1652014400000|2022-05-08 12:53:20|16.62|16.42|16.62|16.42|16.63|16.43|16.62|16.42|5
1652014440000|2022-05-08 12:54:00|16.63|16.43|16.63|16.43|16.63|16.43|16.63|16.43|1
1652014460000|2022-05-08 12:54:20|16.64|16.44|16.64|16.44|16.64|16.44|16.64|16.44|1
1652014470000|2022-05-08 12:54:30|16.65|16.45|16.65|16.45|16.65|16.45|16.65|16.45|1
1652014480000|2022-05-08 12:54:40|16.64|16.44|16.65|16.45|16.65|16.45|16.64|16.44|2
1652014500000|2022-05-08 12:55:00|16.64|16.44|16.65|16.45|16.65|16.45|16.64|16.44|4
1652014530000|2022-05-08 12:55:30|16.66|16.46|16.66|16.46|16.66|16.46|16.66|16.46|1
1652014540000|2022-05-08 12:55:40|16.65|16.45|16.65|16.45|16.65|16.45|16.65|16.45|1
1652014550000|2022-05-08 12:55:50|16.66|16.46|16.66|16.46|16.66|16.46|16.66|16.46|1
1652014590000|2022-05-08 12:56:30|16.65|16.45|16.65|16.45|16.65|16.45|16.65|16.45|1
1652014610000|2022-05-08 12:56:50|16.64|16.44|16.64|16.44|16.64|16.44|16.64|16.44|1
1652014620000|2022-05-08 12:57:00|16.65|16.45|16.65|16.45|16.65|16.45|16.65|16.45|1
1652014630000|2022-05-08 12:57:10|16.64|16.44|16.64|16.44|16.64|16.44|16.64|16.44|1
1652014660000|2022-05-08 12:57:40|16.63|16.43|16.63|16.43|16.63|16.43|16.63|16.43|1
1652014680000|2022-05-08 12:58:00|16.62|16.42|16.62|16.42|16.62|16.42|16.62|16.42|1
1652014700000|2022-05-08 12:58:20|16.61|16.41|16.6|16.4|16.61|16.41|16.6|16.4|6
1652014710000|2022-05-08 12:58:30|16.61|16.41|16.61|16.41|16.61|16.41|16.61|16.41|1
1652014720000|2022-05-08 12:58:40|16.6|16.4|16.6|16.4|16.6|16.4|16.6|16.4|1
1652014730000|2022-05-08 12:58:50|16.61|16.41|16.61|16.41|16.61|16.41|16.61|16.41|1
1652014740000|2022-05-08 12:59:00|16.62|16.42|16.62|16.42|16.62|16.42|16.61|16.41|3
1652014750000|2022-05-08 12:59:10|16.63|16.43|16.63|16.43|16.63|16.43|16.63|16.43|1
1652014800000|2022-05-08 13:00:00|16.62|16.42|16.62|16.42|16.63|16.43|16.61|16.41|5
1652014810000|2022-05-08 13:00:10|16.61|16.41|16.6|16.4|16.61|16.41|16.6|16.4|4
1652014830000|2022-05-08 13:00:30|16.61|16.41|16.61|16.41|16.61|16.41|16.6|16.4|3
1652014860000|2022-05-08 13:01:00|16.62|16.42|16.61|16.41|16.62|16.42|16.61|16.41|2
1652014870000|2022-05-08 13:01:10|16.62|16.42|16.62|16.42|16.62|16.42|16.62|16.42|1
1652014880000|2022-05-08 13:01:20|16.63|16.43|16.63|16.43|16.63|16.43|16.63|16.43|1
1652014890000|2022-05-08 13:01:30|16.62|16.42|16.62|16.42|16.63|16.43|16.62|16.42|3
1652014900000|2022-05-08 13:01:40|16.63|16.43|16.63|16.43|16.63|16.43|16.63|16.43|1
1652014910000|2022-05-08 13:01:50|16.62|16.42|16.63|16.43|16.63|16.43|16.62|16.42|2
1652014930000|2022-05-08 13:02:10|16.64|16.44|16.64|16.44|16.64|16.44|16.64|16.44|1
1652014940000|2022-05-08 13:02:20|16.63|16.43|16.64|16.44|16.64|16.44|16.63|16.43|4
1652014980000|2022-05-08 13:03:00|16.63|16.43|16.64|16.44|16.64|16.44|16.63|16.43|2
1652014990000|2022-05-08 13:03:10|16.63|16.43|16.63|16.43|16.63|16.43|16.63|16.43|1
1652015010000|2022-05-08 13:03:30|16.64|16.44|16.64|16.44|16.64|16.44|16.63|16.43|7
1652015030000|2022-05-08 13:03:50|16.63|16.43|16.63|16.43|16.63|16.43|16.63|16.43|1
1652015050000|2022-05-08 13:04:10|16.62|16.42|16.61|16.41|16.62|16.42|16.6|16.4|4
1652015060000|2022-05-08 13:04:20|16.6|16.4|16.61|16.41|16.61|16.41|16.6|16.4|8
1652015070000|2022-05-08 13:04:30|16.6|16.4|16.61|16.41|16.61|16.41|16.6|16.4|2
1652015080000|2022-05-08 13:04:40|16.6|16.4|16.6|16.4|16.61|16.41|16.6|16.4|3
1652015100000|2022-05-08 13:05:00|16.59|16.39|16.58|16.38|16.6|16.4|16.58|16.38|4
1652015110000|2022-05-08 13:05:10|16.59|16.39|16.59|16.39|16.59|16.39|16.59|16.39|1
1652015120000|2022-05-08 13:05:20|16.6|16.4|16.61|16.41|16.61|16.41|16.6|16.4|2
1652015130000|2022-05-08 13:05:30|16.6|16.4|16.6|16.4|16.6|16.4|16.6|16.4|1
1652015150000|2022-05-08 13:05:50|16.61|16.41|16.61|16.41|16.61|16.41|16.6|16.4|5
1652015160000|2022-05-08 13:06:00|16.6|16.4|16.6|16.4|16.6|16.4|16.6|16.4|1
1652015190000|2022-05-08 13:06:30|16.59|16.39|16.59|16.39|16.59|16.39|16.59|16.39|1
1652015200000|2022-05-08 13:06:40|16.6|16.4|16.6|16.4|16.6|16.4|16.6|16.4|1
1652015230000|2022-05-08 13:07:10|16.61|16.41|16.61|16.41|16.61|16.41|16.61|16.41|1
1652015240000|2022-05-08 13:07:20|16.62|16.42|16.61|16.41|16.62|16.42|16.61|16.41|2
1652015260000|2022-05-08 13:07:40|16.62|16.42|16.62|16.42|16.62|16.42|16.62|16.42|1
1652015280000|2022-05-08 13:08:00|16.61|16.41|16.61|16.41|16.61|16.41|16.61|16.41|1
1652015310000|2022-05-08 13:08:30|16.62|16.42|16.62|16.42|16.62|16.42|16.62|16.42|1
1652015350000|2022-05-08 13:09:10|16.61|16.41|16.61|16.41|16.61|16.41|16.61|16.41|1
1652015370000|2022-05-08 13:09:30|16.6|16.4|16.61|16.41|16.61|16.41|16.6|16.4|2
1652015400000|2022-05-08 13:10:00|16.62|16.42|16.62|16.42|16.62|16.42|16.62|16.42|1
1652015410000|2022-05-08 13:10:10|16.61|16.41|16.61|16.41|16.61|16.41|16.61|16.41|1
1652015420000|2022-05-08 13:10:20|16.6|16.4|16.6|16.4|16.6|16.4|16.6|16.4|1
1652015430000|2022-05-08 13:10:30|16.61|16.41|16.61|16.41|16.61|16.41|16.6|16.4|3
1652015460000|2022-05-08 13:11:00|16.6|16.4|16.6|16.4|16.61|16.41|16.6|16.4|3
1652015500000|2022-05-08 13:11:40|16.59|16.39|16.59|16.39|16.59|16.39|16.58|16.38|5
1652015510000|2022-05-08 13:11:50|16.58|16.38|16.59|16.39|16.59|16.39|16.58|16.38|2
1652015520000|2022-05-08 13:12:00|16.58|16.38|16.57|16.37|16.58|16.38|16.57|16.37|4
1652015570000|2022-05-08 13:12:50|16.56|16.36|16.56|16.36|16.56|16.36|16.56|16.36|1
1652015580000|2022-05-08 13:13:00|16.57|16.37|16.57|16.37|16.57|16.37|16.57|16.37|1
1652015590000|2022-05-08 13:13:10|16.56|16.36|16.56|16.36|16.56|16.36|16.56|16.36|1
1652015600000|2022-05-08 13:13:20|16.57|16.37|16.57|16.37|16.57|16.37|16.57|16.37|1
1652015610000|2022-05-08 13:13:30|16.58|16.38|16.58|16.38|16.58|16.38|16.58|16.38|1
1652015640000|2022-05-08 13:14:00|16.59|16.39|16.59|16.39|16.59|16.39|16.59|16.39|1
1652015650000|2022-05-08 13:14:10|16.6|16.4|16.6|16.4|16.6|16.4|16.6|16.4|1
1652015670000|2022-05-08 13:14:30|16.61|16.41|16.61|16.41|16.61|16.41|16.6|16.4|3
1652015680000|2022-05-08 13:14:40|16.62|16.42|16.62|16.42|16.62|16.42|16.61|16.41|5
1652015690000|2022-05-08 13:14:50|16.61|16.41|16.61|16.41|16.61|16.41|16.61|16.41|1
1652015700000|2022-05-08 13:15:00|16.62|16.42|16.61|16.41|16.62|16.42|16.61|16.41|4
1652015710000|2022-05-08 13:15:10|16.62|16.42|16.63|16.43|16.63|16.43|16.62|16.42|2
1652015750000|2022-05-08 13:15:50|16.62|16.42|16.62|16.42|16.63|16.43|16.62|16.42|5
1652015760000|2022-05-08 13:16:00|16.63|16.43|16.62|16.42|16.63|16.43|16.62|16.42|4
1652015770000|2022-05-08 13:16:10|16.61|16.41|16.61|16.41|16.62|16.42|16.61|16.41|3
1652015780000|2022-05-08 13:16:20|16.6|16.4|16.6|16.4|16.61|16.41|16.6|16.4|3
1652015810000|2022-05-08 13:16:50|16.59|16.39|16.59|16.39|16.59|16.39|16.59|16.39|1
1652015820000|2022-05-08 13:17:00|16.58|16.38|16.58|16.38|16.58|16.38|16.58|16.38|1
1652015830000|2022-05-08 13:17:10|16.57|16.37|16.57|16.37|16.57|16.37|16.57|16.37|1
1652015840000|2022-05-08 13:17:20|16.58|16.38|16.57|16.37|16.58|16.38|16.57|16.37|10
1652015850000|2022-05-08 13:17:30|16.58|16.38|16.57|16.37|16.58|16.38|16.57|16.37|8
1652015860000|2022-05-08 13:17:40|16.58|16.38|16.57|16.37|16.58|16.38|16.57|16.37|4
1652015870000|2022-05-08 13:17:50|16.56|16.36|16.57|16.37|16.57|16.37|16.56|16.36|8
1652015880000|2022-05-08 13:18:00|16.56|16.36|16.57|16.37|16.57|16.37|16.56|16.36|4
1652015890000|2022-05-08 13:18:10|16.58|16.38|16.58|16.38|16.58|16.38|16.57|16.37|3
1652015900000|2022-05-08 13:18:20|16.57|16.37|16.58|16.38|16.58|16.38|16.57|16.37|10
1652015910000|2022-05-08 13:18:30|16.59|16.39|16.59|16.39|16.59|16.39|16.59|16.39|1
1652015930000|2022-05-08 13:18:50|16.58|16.38|16.58|16.38|16.58|16.38|16.58|16.38|1
1652015970000|2022-05-08 13:19:30|16.59|16.39|16.6|16.4|16.6|16.4|16.59|16.39|2
1652015980000|2022-05-08 13:19:40|16.61|16.41|16.61|16.41|16.61|16.41|16.61|16.41|1
1652015990000|2022-05-08 13:19:50|16.6|16.4|16.61|16.41|16.61|16.41|16.6|16.4|2
1652016000000|2022-05-08 13:20:00|16.62|16.42|16.62|16.42|16.62|16.42|16.62|16.42|1
1652016020000|2022-05-08 13:20:20|16.61|16.41|16.61|16.41|16.61|16.41|16.61|16.41|1
1652016060000|2022-05-08 13:21:00|16.6|16.4|16.59|16.39|16.61|16.41|16.59|16.39|4
1652016070000|2022-05-08 13:21:10|16.6|16.4|16.6|16.4|16.6|16.4|16.6|16.4|1
1652016080000|2022-05-08 13:21:20|16.61|16.41|16.61|16.41|16.61|16.41|16.61|16.41|1
1652016090000|2022-05-08 13:21:30|16.62|16.42|16.62|16.42|16.62|16.42|16.62|16.42|1
1652016100000|2022-05-08 13:21:40|16.61|16.41|16.61|16.41|16.62|16.42|16.61|16.41|3
1652016130000|2022-05-08 13:22:10|16.6|16.4|16.6|16.4|16.6|16.4|16.6|16.4|1
1652016170000|2022-05-08 13:22:50|16.59|16.39|16.6|16.4|16.6|16.4|16.59|16.39|6
1652016180000|2022-05-08 13:23:00|16.61|16.41|16.61|16.41|16.61|16.41|16.61|16.41|1
1652016190000|2022-05-08 13:23:10|16.6|16.4|16.61|16.41|16.61|16.41|16.6|16.4|6
1652016230000|2022-05-08 13:23:50|16.6|16.4|16.6|16.4|16.6|16.4|16.6|16.4|1
1652016250000|2022-05-08 13:24:10|16.61|16.41|16.61|16.41|16.61|16.41|16.61|16.41|1
1652016290000|2022-05-08 13:24:50|16.62|16.42|16.61|16.41|16.62|16.42|16.61|16.41|2
1652016300000|2022-05-08 13:25:00|16.62|16.42|16.62|16.42|16.62|16.42|16.62|16.42|1
1652016310000|2022-05-08 13:25:10|16.63|16.43|16.63|16.43|16.63|16.43|16.62|16.42|3
1652016320000|2022-05-08 13:25:20|16.64|16.44|16.64|16.44|16.64|16.44|16.63|16.43|3
1652016360000|2022-05-08 13:26:00|16.65|16.45|16.68|16.48|16.68|16.48|16.65|16.45|4
1652016370000|2022-05-08 13:26:10|16.67|16.47|16.68|16.48|16.68|16.48|16.66|16.46|6
1652016380000|2022-05-08 13:26:20|16.69|16.49|16.7|16.5|16.7|16.5|16.68|16.48|4
1652016390000|2022-05-08 13:26:30|16.69|16.49|16.67|16.47|16.7|16.5|16.67|16.47|5
1652016410000|2022-05-08 13:26:50|16.66|16.46|16.66|16.46|16.66|16.46|16.66|16.46|1
1652016420000|2022-05-08 13:27:00|16.65|16.45|16.63|16.43|16.66|16.46|16.63|16.43|9
1652016430000|2022-05-08 13:27:10|16.64|16.44|16.63|16.43|16.64|16.44|16.63|16.43|4
1652016440000|2022-05-08 13:27:20|16.64|16.44|16.62|16.42|16.64|16.44|16.62|16.42|9
1652016460000|2022-05-08 13:27:40|16.61|16.41|16.61|16.41|16.61|16.41|16.61|16.41|1
1652016470000|2022-05-08 13:27:50|16.62|16.42|16.63|16.43|16.63|16.43|16.62|16.42|4
1652016500000|2022-05-08 13:28:20|16.62|16.42|16.62|16.42|16.62|16.42|16.62|16.42|1
1652016550000|2022-05-08 13:29:10|16.63|16.43|16.62|16.42|16.63|16.43|16.62|16.42|4
1652016560000|2022-05-08 13:29:20|16.61|16.41|16.61|16.41|16.61|16.41|16.61|16.41|1
1652016580000|2022-05-08 13:29:40|16.62|16.42|16.62|16.42|16.62|16.42|16.62|16.42|1
1652016600000|2022-05-08 13:30:00|16.61|16.41|16.61|16.41|16.61|16.41|16.61|16.41|1
1652016610000|2022-05-08 13:30:10|16.62|16.42|16.62|16.42|16.62|16.42|16.61|16.41|3
1652016740000|2022-05-08 13:32:20|16.61|16.41|16.62|16.42|16.62|16.42|16.61|16.41|2
1652016760000|2022-05-08 13:32:40|16.61|16.41|16.61|16.41|16.61|16.41|16.61|16.41|1
1652016800000|2022-05-08 13:33:20|16.62|16.42|16.62|16.42|16.62|16.42|16.62|16.42|1
1652016880000|2022-05-08 13:34:40|16.63|16.43|16.63|16.43|16.63|16.43|16.63|16.43|1
1652016940000|2022-05-08 13:35:40|16.62|16.42|16.62|16.42|16.62|16.42|16.62|16.42|1
1652017000000|2022-05-08 13:36:40|16.63|16.43|16.63|16.43|16.63|16.43|16.63|16.43|1
1652017010000|2022-05-08 13:36:50|16.62|16.42|16.63|16.43|16.63|16.43|16.62|16.42|2
1652017040000|2022-05-08 13:37:20|16.62|16.42|16.62|16.42|16.62|16.42|16.62|16.42|1
1652017100000|2022-05-08 13:38:20|16.61|16.41|16.61|16.41|16.61|16.41|16.61|16.41|1
1652017110000|2022-05-08 13:38:30|16.6|16.4|16.6|16.4|16.6|16.4|16.6|16.4|1
1652017120000|2022-05-08 13:38:40|16.61|16.41|16.61|16.41|16.61|16.41|16.61|16.41|1
1652017130000|2022-05-08 13:38:50|16.62|16.42|16.61|16.41|16.62|16.42|16.61|16.41|4
1652017160000|2022-05-08 13:39:20|16.62|16.42|16.61|16.41|16.62|16.42|16.61|16.41|2
1652017210000|2022-05-08 13:40:10|16.62|16.42|16.62|16.42|16.62|16.42|16.62|16.42|1
1652017250000|2022-05-08 13:40:50|16.61|16.41|16.61|16.41|16.61|16.41|16.61|16.41|1
1652017260000|2022-05-08 13:41:00|16.6|16.4|16.6|16.4|16.6|16.4|16.6|16.4|1
1652017280000|2022-05-08 13:41:20|16.61|16.41|16.61|16.41|16.61|16.41|16.61|16.41|1
1652017340000|2022-05-08 13:42:20|16.62|16.42|16.63|16.43|16.63|16.43|16.62|16.42|2
1652017350000|2022-05-08 13:42:30|16.62|16.42|16.62|16.42|16.62|16.42|16.62|16.42|1
1652017390000|2022-05-08 13:43:10|16.63|16.43|16.63|16.43|16.63|16.43|16.62|16.42|3
1652017490000|2022-05-08 13:44:50|16.64|16.44|16.64|16.44|16.64|16.44|16.64|16.44|1
1652017500000|2022-05-08 13:45:00|16.65|16.45|16.65|16.45|16.65|16.45|16.65|16.45|1
1652017520000|2022-05-08 13:45:20|16.66|16.46|16.66|16.46|16.66|16.46|16.66|16.46|1
1652017530000|2022-05-08 13:45:30|16.67|16.47|16.67|16.47|16.67|16.47|16.67|16.47|1
1652017540000|2022-05-08 13:45:40|16.68|16.48|16.68|16.48|16.68|16.48|16.67|16.47|3
1652017600000|2022-05-08 13:46:40|16.69|16.49|16.69|16.49|16.69|16.49|16.69|16.49|1
1652017610000|2022-05-08 13:46:50|16.68|16.48|16.68|16.48|16.68|16.48|16.68|16.48|1
1652017640000|2022-05-08 13:47:20|16.69|16.49|16.69|16.49|16.69|16.49|16.69|16.49|1
1652017660000|2022-05-08 13:47:40|16.68|16.48|16.68|16.48|16.68|16.48|16.68|16.48|1
1652017740000|2022-05-08 13:49:00|16.67|16.47|16.67|16.47|16.67|16.47|16.67|16.47|1
1652017750000|2022-05-08 13:49:10|16.66|16.46|16.66|16.46|16.66|16.46|16.66|16.46|1
1652017770000|2022-05-08 13:49:30|16.65|16.45|16.65|16.45|16.65|16.45|16.65|16.45|1
1652017780000|2022-05-08 13:49:40|16.66|16.46|16.66|16.46|16.66|16.46|16.66|16.46|1
1652017800000|2022-05-08 13:50:00|16.65|16.45|16.65|16.45|16.65|16.45|16.65|16.45|1
1652017820000|2022-05-08 13:50:20|16.64|16.44|16.64|16.44|16.65|16.45|16.64|16.44|3
1652017860000|2022-05-08 13:51:00|16.63|16.43|16.63|16.43|16.63|16.43|16.63|16.43|1
1652017870000|2022-05-08 13:51:10|16.64|16.44|16.64|16.44|16.64|16.44|16.64|16.44|1
1652017880000|2022-05-08 13:51:20|16.63|16.43|16.63|16.43|16.64|16.44|16.63|16.43|3
1652017890000|2022-05-08 13:51:30|16.62|16.42|16.62|16.42|16.63|16.43|16.62|16.42|3
1652017900000|2022-05-08 13:51:40|16.61|16.41|16.61|16.41|16.61|16.41|16.61|16.41|1
1652017930000|2022-05-08 13:52:10|16.62|16.42|16.62|16.42|16.62|16.42|16.62|16.42|1
1652017940000|2022-05-08 13:52:20|16.63|16.43|16.63|16.43|16.63|16.43|16.63|16.43|1
1652018090000|2022-05-08 13:54:50|16.64|16.44|16.64|16.44|16.64|16.44|16.64|16.44|1
1652018120000|2022-05-08 13:55:20|16.65|16.45|16.65|16.45|16.65|16.45|16.65|16.45|1
1652018130000|2022-05-08 13:55:30|16.64|16.44|16.64|16.44|16.64|16.44|16.64|16.44|1
1652018140000|2022-05-08 13:55:40|16.63|16.43|16.63|16.43|16.63|16.43|16.63|16.43|1
1652018150000|2022-05-08 13:55:50|16.62|16.42|16.59|16.39|16.62|16.42|16.59|16.39|8
1652018160000|2022-05-08 13:56:00|16.58|16.38|16.56|16.36|16.58|16.38|16.55|16.35|5
1652018170000|2022-05-08 13:56:10|16.57|16.37|16.57|16.37|16.58|16.38|16.57|16.37|5
1652018190000|2022-05-08 13:56:30|16.56|16.36|16.56|16.36|16.56|16.36|16.56|16.36|1
1652018200000|2022-05-08 13:56:40|16.55|16.35|16.55|16.35|16.55|16.35|16.54|16.34|3
1652018210000|2022-05-08 13:56:50|16.54|16.34|16.54|16.34|16.54|16.34|16.54|16.34|1
1652018220000|2022-05-08 13:57:00|16.53|16.33|16.51|16.31|16.53|16.33|16.51|16.31|3
1652018230000|2022-05-08 13:57:10|16.52|16.32|16.51|16.31|16.52|16.32|16.51|16.31|4
1652018250000|2022-05-08 13:57:30|16.5|16.3|16.5|16.3|16.5|16.3|16.5|16.3|1
1652018270000|2022-05-08 13:57:50|16.49|16.29|16.49|16.29|16.49|16.29|16.49|16.29|1
1652018280000|2022-05-08 13:58:00|16.48|16.28|16.48|16.28|16.49|16.29|16.47|16.27|7
1652018290000|2022-05-08 13:58:10|16.49|16.29|16.5|16.3|16.5|16.3|16.48|16.28|6
1652018300000|2022-05-08 13:58:20|16.51|16.31|16.5|16.3|16.51|16.31|16.5|16.3|2
1652018310000|2022-05-08 13:58:30|16.51|16.31|16.52|16.32|16.52|16.32|16.51|16.31|4
1652018320000|2022-05-08 13:58:40|16.51|16.31|16.51|16.31|16.51|16.31|16.51|16.31|1
1652018340000|2022-05-08 13:59:00|16.5|16.3|16.5|16.3|16.51|16.31|16.5|16.3|3
1652018350000|2022-05-08 13:59:10|16.49|16.29|16.49|16.29|16.49|16.29|16.49|16.29|1
1652018360000|2022-05-08 13:59:20|16.48|16.28|16.48|16.28|16.48|16.28|16.48|16.28|1
1652018370000|2022-05-08 13:59:30|16.49|16.29|16.49|16.29|16.49|16.29|16.48|16.28|9
1652018380000|2022-05-08 13:59:40|16.48|16.28|16.49|16.29|16.49|16.29|16.48|16.28|2
1652018390000|2022-05-08 13:59:50|16.48|16.28|16.48|16.28|16.49|16.29|16.47|16.27|5
1652018400000|2022-05-08 14:00:00|16.47|16.27|16.48|16.28|16.48|16.28|16.47|16.27|2
1652018410000|2022-05-08 14:00:10|16.47|16.27|16.46|16.26|16.47|16.27|16.45|16.25|10
1652018420000|2022-05-08 14:00:20|16.47|16.27|16.48|16.28|16.48|16.28|16.47|16.27|2
1652018430000|2022-05-08 14:00:30|16.49|16.29|16.5|16.3|16.5|16.3|16.49|16.29|2
1652018440000|2022-05-08 14:00:40|16.51|16.31|16.5|16.3|16.51|16.31|16.5|16.3|4
1652018450000|2022-05-08 14:00:50|16.51|16.31|16.51|16.31|16.51|16.31|16.51|16.31|1
1652018460000|2022-05-08 14:01:00|16.52|16.32|16.52|16.32|16.52|16.32|16.52|16.32|1
1652018470000|2022-05-08 14:01:10|16.53|16.33|16.56|16.36|16.56|16.36|16.52|16.32|8
1652018480000|2022-05-08 14:01:20|16.57|16.37|16.56|16.36|16.57|16.37|16.56|16.36|4
1652018490000|2022-05-08 14:01:30|16.57|16.37|16.58|16.38|16.58|16.38|16.57|16.37|2
1652018500000|2022-05-08 14:01:40|16.59|16.39|16.61|16.41|16.61|16.41|16.59|16.39|7
1652018510000|2022-05-08 14:01:50|16.6|16.4|16.59|16.39|16.61|16.41|16.58|16.38|6
1652018520000|2022-05-08 14:02:00|16.58|16.38|16.59|16.39|16.59|16.39|16.58|16.38|2
1652018530000|2022-05-08 14:02:10|16.6|16.4|16.61|16.41|16.62|16.42|16.6|16.4|8
1652018540000|2022-05-08 14:02:20|16.62|16.42|16.63|16.43|16.63|16.43|16.62|16.42|6
1652018550000|2022-05-08 14:02:30|16.62|16.42|16.63|16.43|16.63|16.43|16.62|16.42|2
1652018560000|2022-05-08 14:02:40|16.62|16.42|16.61|16.41|16.63|16.43|16.61|16.41|6
1652018570000|2022-05-08 14:02:50|16.62|16.42|16.62|16.42|16.62|16.42|16.61|16.41|3
1652018580000|2022-05-08 14:03:00|16.61|16.41|16.61|16.41|16.61|16.41|16.61|16.41|1
1652018600000|2022-05-08 14:03:20|16.6|16.4|16.6|16.4|16.6|16.4|16.6|16.4|1
1652018610000|2022-05-08 14:03:30|16.61|16.41|16.61|16.41|16.61|16.41|16.61|16.41|1
1652018620000|2022-05-08 14:03:40|16.6|16.4|16.6|16.4|16.6|16.4|16.6|16.4|1
1652018630000|2022-05-08 14:03:50|16.59|16.39|16.58|16.38|16.6|16.4|16.58|16.38|6
1652018640000|2022-05-08 14:04:00|16.57|16.37|16.56|16.36|16.57|16.37|16.56|16.36|2
1652018650000|2022-05-08 14:04:10|16.55|16.35|16.56|16.36|16.56|16.36|16.55|16.35|2
1652018660000|2022-05-08 14:04:20|16.57|16.37|16.56|16.36|16.57|16.37|16.56|16.36|2
1652018690000|2022-05-08 14:04:50|16.57|16.37|16.57|16.37|16.57|16.37|16.57|16.37|1
1652018700000|2022-05-08 14:05:00|16.58|16.38|16.59|16.39|16.59|16.39|16.57|16.37|6
1652018710000|2022-05-08 14:05:10|16.6|16.4|16.6|16.4|16.6|16.4|16.59|16.39|3
1652018720000|2022-05-08 14:05:20|16.61|16.41|16.6|16.4|16.61|16.41|16.6|16.4|4
1652018730000|2022-05-08 14:05:30|16.61|16.41|16.61|16.41|16.61|16.41|16.6|16.4|5
1652018740000|2022-05-08 14:05:40|16.6|16.4|16.61|16.41|16.61|16.41|16.6|16.4|2
1652018750000|2022-05-08 14:05:50|16.6|16.4|16.61|16.41|16.61|16.41|16.6|16.4|6
1652018780000|2022-05-08 14:06:20|16.6|16.4|16.6|16.4|16.6|16.4|16.6|16.4|1
1652018790000|2022-05-08 14:06:30|16.59|16.39|16.6|16.4|16.6|16.4|16.59|16.39|2
1652018800000|2022-05-08 14:06:40|16.59|16.39|16.58|16.38|16.59|16.39|16.58|16.38|2
1652018810000|2022-05-08 14:06:50|16.57|16.37|16.57|16.37|16.58|16.38|16.57|16.37|9
1652018820000|2022-05-08 14:07:00|16.56|16.36|16.56|16.36|16.56|16.36|16.55|16.35|7
1652018830000|2022-05-08 14:07:10|16.55|16.35|16.53|16.33|16.55|16.35|16.53|16.33|4
1652018840000|2022-05-08 14:07:20|16.54|16.34|16.54|16.34|16.54|16.34|16.54|16.34|1
1652018850000|2022-05-08 14:07:30|16.55|16.35|16.55|16.35|16.55|16.35|16.55|16.35|1
1652018860000|2022-05-08 14:07:40|16.54|16.34|16.55|16.35|16.55|16.35|16.54|16.34|2
1652018900000|2022-05-08 14:08:20|16.56|16.36|16.56|16.36|16.56|16.36|16.56|16.36|1
1652018940000|2022-05-08 14:09:00|16.57|16.37|16.58|16.38|16.58|16.38|16.57|16.37|4
1652018950000|2022-05-08 14:09:10|16.59|16.39|16.59|16.39|16.59|16.39|16.58|16.38|3
1652018960000|2022-05-08 14:09:20|16.58|16.38|16.58|16.38|16.59|16.39|16.58|16.38|3
1652018970000|2022-05-08 14:09:30|16.57|16.37|16.57|16.37|16.57|16.37|16.57|16.37|1
1652018980000|2022-05-08 14:09:40|16.58|16.38|16.58|16.38|16.58|16.38|16.58|16.38|1
1652019000000|2022-05-08 14:10:00|16.57|16.37|16.57|16.37|16.57|16.37|16.57|16.37|1
1652019010000|2022-05-08 14:10:10|16.58|16.38|16.58|16.38|16.58|16.38|16.58|16.38|1
1652019020000|2022-05-08 14:10:20|16.57|16.37|16.57|16.37|16.58|16.38|16.57|16.37|3
1652019030000|2022-05-08 14:10:30|16.56|16.36|16.56|16.36|16.56|16.36|16.55|16.35|5
1652019040000|2022-05-08 14:10:40|16.55|16.35|16.55|16.35|16.55|16.35|16.53|16.33|7
1652019050000|2022-05-08 14:10:50|16.54|16.34|16.54|16.34|16.55|16.35|16.54|16.34|3
1652019060000|2022-05-08 14:11:00|16.55|16.35|16.54|16.34|16.55|16.35|16.54|16.34|6
1652019070000|2022-05-08 14:11:10|16.55|16.35|16.54|16.34|16.55|16.35|16.54|16.34|4
1652019080000|2022-05-08 14:11:20|16.53|16.33|16.52|16.32|16.53|16.33|16.52|16.32|2
1652019090000|2022-05-08 14:11:30|16.51|16.31|16.5|16.3|16.51|16.31|16.5|16.3|2
1652019100000|2022-05-08 14:11:40|16.51|16.31|16.52|16.32|16.52|16.32|16.5|16.3|10
1652019110000|2022-05-08 14:11:50|16.51|16.31|16.52|16.32|16.52|16.32|16.51|16.31|2
1652019130000|2022-05-08 14:12:10|16.53|16.33|16.53|16.33|16.53|16.33|16.53|16.33|1
1652019140000|2022-05-08 14:12:20|16.54|16.34|16.54|16.34|16.54|16.34|16.53|16.33|3
1652019150000|2022-05-08 14:12:30|16.55|16.35|16.55|16.35|16.55|16.35|16.55|16.35|1
1652019170000|2022-05-08 14:12:50|16.56|16.36|16.55|16.35|16.56|16.36|16.55|16.35|2
1652019180000|2022-05-08 14:13:00|16.54|16.34|16.54|16.34|16.54|16.34|16.54|16.34|1
1652019190000|2022-05-08 14:13:10|16.53|16.33|16.53|16.33|16.54|16.34|16.53|16.33|7
1652019210000|2022-05-08 14:13:30|16.52|16.32|16.53|16.33|16.53|16.33|16.52|16.32|2
1652019220000|2022-05-08 14:13:40|16.52|16.32|16.53|16.33|16.53|16.33|16.52|16.32|6
1652019240000|2022-05-08 14:14:00|16.52|16.32|16.53|16.33|16.53|16.33|16.52|16.32|4
1652019250000|2022-05-08 14:14:10|16.54|16.34|16.54|16.34|16.54|16.34|16.54|16.34|1
1652019260000|2022-05-08 14:14:20|16.53|16.33|16.53|16.33|16.53|16.33|16.53|16.33|1
1652019310000|2022-05-08 14:15:10|16.54|16.34|16.54|16.34|16.54|16.34|16.54|16.34|1
1652019320000|2022-05-08 14:15:20|16.55|16.35|16.54|16.34|16.55|16.35|16.54|16.34|2
1652019330000|2022-05-08 14:15:30|16.55|16.35|16.55|16.35|16.55|16.35|16.55|16.35|1
1652019350000|2022-05-08 14:15:50|16.56|16.36|16.58|16.38|16.58|16.38|16.56|16.36|7
1652019360000|2022-05-08 14:16:00|16.57|16.37|16.57|16.37|16.57|16.37|16.57|16.37|1
1652019370000|2022-05-08 14:16:10|16.56|16.36|16.57|16.37|16.57|16.37|16.56|16.36|2
1652019380000|2022-05-08 14:16:20|16.56|16.36|16.57|16.37|16.57|16.37|16.56|16.36|2
1652019400000|2022-05-08 14:16:40|16.58|16.38|16.59|16.39|16.59|16.39|16.58|16.38|2
1652019420000|2022-05-08 14:17:00|16.58|16.38|16.58|16.38|16.58|16.38|16.58|16.38|1
1652019430000|2022-05-08 14:17:10|16.59|16.39|16.58|16.38|16.59|16.39|16.58|16.38|2
1652019440000|2022-05-08 14:17:20|16.57|16.37|16.57|16.37|16.57|16.37|16.57|16.37|1
1652019450000|2022-05-08 14:17:30|16.56|16.36|16.57|16.37|16.57|16.37|16.56|16.36|4
1652019460000|2022-05-08 14:17:40|16.58|16.38|16.58|16.38|16.58|16.38|16.58|16.38|1
1652019500000|2022-05-08 14:18:20|16.57|16.37|16.57|16.37|16.57|16.37|16.57|16.37|1
1652019520000|2022-05-08 14:18:40|16.58|16.38|16.57|16.37|16.58|16.38|16.57|16.37|2
1652019540000|2022-05-08 14:19:00|16.58|16.38|16.58|16.38|16.58|16.38|16.58|16.38|1
1652019550000|2022-05-08 14:19:10|16.57|16.37|16.57|16.37|16.57|16.37|16.57|16.37|1
1652019570000|2022-05-08 14:19:30|16.56|16.36|16.56|16.36|16.57|16.37|16.56|16.36|5
1652019580000|2022-05-08 14:19:40|16.55|16.35|16.55|16.35|16.55|16.35|16.55|16.35|1
1652019590000|2022-05-08 14:19:50|16.54|16.34|16.54|16.34|16.54|16.34|16.54|16.34|1
1652019600000|2022-05-08 14:20:00|16.55|16.35|16.55|16.35|16.55|16.35|16.55|16.35|1
1652019620000|2022-05-08 14:20:20|16.56|16.36|16.56|16.36|16.56|16.36|16.55|16.35|5
1652019630000|2022-05-08 14:20:30|16.55|16.35|16.55|16.35|16.55|16.35|16.55|16.35|1
1652019660000|2022-05-08 14:21:00|16.56|16.36|16.55|16.35|16.56|16.36|16.55|16.35|4
1652019690000|2022-05-08 14:21:30|16.54|16.34|16.54|16.34|16.54|16.34|16.54|16.34|1
1652019700000|2022-05-08 14:21:40|16.55|16.35|16.54|16.34|16.55|16.35|16.54|16.34|4
1652019730000|2022-05-08 14:22:10|16.55|16.35|16.55|16.35|16.55|16.35|16.55|16.35|1
1652019740000|2022-05-08 14:22:20|16.56|16.36|16.56|16.36|16.56|16.36|16.55|16.35|3
1652019770000|2022-05-08 14:22:50|16.55|16.35|16.54|16.34|16.56|16.36|16.54|16.34|4
1652019780000|2022-05-08 14:23:00|16.53|16.33|16.54|16.34|16.54|16.34|16.53|16.33|2
1652019790000|2022-05-08 14:23:10|16.53|16.33|16.54|16.34|16.54|16.34|16.53|16.33|2
1652019800000|2022-05-08 14:23:20|16.53|16.33|16.54|16.34|16.54|16.34|16.53|16.33|4
1652019810000|2022-05-08 14:23:30|16.53|16.33|16.53|16.33|16.53|16.33|16.53|16.33|1
1652019830000|2022-05-08 14:23:50|16.54|16.34|16.54|16.34|16.54|16.34|16.53|16.33|7
1652019840000|2022-05-08 14:24:00|16.55|16.35|16.55|16.35|16.55|16.35|16.55|16.35|1
1652019860000|2022-05-08 14:24:20|16.54|16.34|16.54|16.34|16.54|16.34|16.54|16.34|1
1652019870000|2022-05-08 14:24:30|16.55|16.35|16.55|16.35|16.55|16.35|16.55|16.35|1
1652019910000|2022-05-08 14:25:10|16.56|16.36|16.56|16.36|16.56|16.36|16.55|16.35|3
1652019920000|2022-05-08 14:25:20|16.57|16.37|16.57|16.37|16.57|16.37|16.57|16.37|1
1652019950000|2022-05-08 14:25:50|16.56|16.36|16.56|16.36|16.56|16.36|16.56|16.36|1
1652019960000|2022-05-08 14:26:00|16.57|16.37|16.56|16.36|16.57|16.37|16.56|16.36|2
1652019970000|2022-05-08 14:26:10|16.57|16.37|16.57|16.37|16.57|16.37|16.56|16.36|3
1652019990000|2022-05-08 14:26:30|16.58|16.38|16.59|16.39|16.59|16.39|16.58|16.38|2
1652020000000|2022-05-08 14:26:40|16.6|16.4|16.59|16.39|16.6|16.4|16.59|16.39|6
1652020010000|2022-05-08 14:26:50|16.6|16.4|16.59|16.39|16.6|16.4|16.59|16.39|2
1652020020000|2022-05-08 14:27:00|16.6|16.4|16.6|16.4|16.6|16.4|16.6|16.4|1
1652020030000|2022-05-08 14:27:10|16.61|16.41|16.63|16.43|16.63|16.43|16.61|16.41|5
1652020040000|2022-05-08 14:27:20|16.62|16.42|16.62|16.42|16.62|16.42|16.62|16.42|1
1652020050000|2022-05-08 14:27:30|16.63|16.43|16.63|16.43|16.63|16.43|16.63|16.43|1
1652020060000|2022-05-08 14:27:40|16.64|16.44|16.64|16.44|16.64|16.44|16.64|16.44|1
1652020100000|2022-05-08 14:28:20|16.63|16.43|16.63|16.43|16.63|16.43|16.63|16.43|1
1652020130000|2022-05-08 14:28:50|16.64|16.44|16.64|16.44|16.64|16.44|16.64|16.44|1
1652020140000|2022-05-08 14:29:00|16.63|16.43|16.63|16.43|16.63|16.43|16.63|16.43|1
1652020160000|2022-05-08 14:29:20|16.62|16.42|16.62|16.42|16.63|16.43|16.62|16.42|3
1652020170000|2022-05-08 14:29:30|16.63|16.43|16.62|16.42|16.63|16.43|16.62|16.42|2
1652020180000|2022-05-08 14:29:40|16.63|16.43|16.63|16.43|16.63|16.43|16.62|16.42|7
1652020190000|2022-05-08 14:29:50|16.62|16.42|16.62|16.42|16.63|16.43|16.62|16.42|7
1652020200000|2022-05-08 14:30:00|16.63|16.43|16.64|16.44|16.64|16.44|16.63|16.43|2
1652020210000|2022-05-08 14:30:10|16.63|16.43|16.64|16.44|16.64|16.44|16.63|16.43|2
1652020220000|2022-05-08 14:30:20|16.63|16.43|16.63|16.43|16.63|16.43|16.63|16.43|1
1652020240000|2022-05-08 14:30:40|16.62|16.42|16.63|16.43|16.63|16.43|16.62|16.42|2
1652020250000|2022-05-08 14:30:50|16.62|16.42|16.63|16.43|16.63|16.43|16.62|16.42|4
1652020260000|2022-05-08 14:31:00|16.62|16.42|16.62|16.42|16.63|16.43|16.62|16.42|5
1652020290000|2022-05-08 14:31:30|16.61|16.41|16.58|16.38|16.61|16.41|16.58|16.38|5
1652020300000|2022-05-08 14:31:40|16.59|16.39|16.59|16.39|16.59|16.39|16.59|16.39|1
1652020310000|2022-05-08 14:31:50|16.58|16.38|16.6|16.4|16.6|16.4|16.58|16.38|3
1652020370000|2022-05-08 14:32:50|16.61|16.41|16.6|16.4|16.61|16.41|16.6|16.4|2
1652020380000|2022-05-08 14:33:00|16.61|16.41|16.62|16.42|16.62|16.42|16.6|16.4|4
1652020390000|2022-05-08 14:33:10|16.63|16.43|16.62|16.42|16.63|16.43|16.62|16.42|2
1652020400000|2022-05-08 14:33:20|16.63|16.43|16.63|16.43|16.63|16.43|16.63|16.43|1
1652020410000|2022-05-08 14:33:30|16.62|16.42|16.63|16.43|16.63|16.43|16.62|16.42|2
1652020420000|2022-05-08 14:33:40|16.62|16.42|16.63|16.43|16.63|16.43|16.62|16.42|4
1652020430000|2022-05-08 14:33:50|16.62|16.42|16.63|16.43|16.63|16.43|16.62|16.42|2
1652020450000|2022-05-08 14:34:10|16.64|16.44|16.64|16.44|16.64|16.44|16.63|16.43|3
1652020460000|2022-05-08 14:34:20|16.65|16.45|16.65|16.45|16.65|16.45|16.64|16.44|3
1652020470000|2022-05-08 14:34:30|16.64|16.44|16.64|16.44|16.64|16.44|16.64|16.44|1
1652020490000|2022-05-08 14:34:50|16.65|16.45|16.65|16.45|16.65|16.45|16.65|16.45|1
1652020500000|2022-05-08 14:35:00|16.64|16.44|16.65|16.45|16.65|16.45|16.64|16.44|6
1652020510000|2022-05-08 14:35:10|16.64|16.44|16.65|16.45|16.65|16.45|16.64|16.44|2
1652020520000|2022-05-08 14:35:20|16.66|16.46|16.66|16.46|16.66|16.46|16.65|16.45|3
1652020530000|2022-05-08 14:35:30|16.65|16.45|16.67|16.47|16.67|16.47|16.65|16.45|3
1652020540000|2022-05-08 14:35:40|16.68|16.48|16.68|16.48|16.68|16.48|16.68|16.48|1
1652020550000|2022-05-08 14:35:50|16.69|16.49|16.7|16.5|16.7|16.5|16.68|16.48|6
1652020560000|2022-05-08 14:36:00|16.69|16.49|16.69|16.49|16.69|16.49|16.69|16.49|1
1652020580000|2022-05-08 14:36:20|16.68|16.48|16.68|16.48|16.69|16.49|16.68|16.48|5
1652020600000|2022-05-08 14:36:40|16.69|16.49|16.69|16.49|16.69|16.49|16.69|16.49|1
1652020640000|2022-05-08 14:37:20|16.68|16.48|16.68|16.48|16.68|16.48|16.68|16.48|1
1652020650000|2022-05-08 14:37:30|16.67|16.47|16.67|16.47|16.68|16.48|16.67|16.47|3
1652020670000|2022-05-08 14:37:50|16.68|16.48|16.68|16.48|16.68|16.48|16.68|16.48|1
1652020680000|2022-05-08 14:38:00|16.67|16.47|16.66|16.46|16.67|16.47|16.66|16.46|2
1652020690000|2022-05-08 14:38:10|16.67|16.47|16.66|16.46|16.67|16.47|16.66|16.46|6
1652020750000|2022-05-08 14:39:10|16.65|16.45|16.65|16.45|16.65|16.45|16.65|16.45|1
1652020760000|2022-05-08 14:39:20|16.64|16.44|16.65|16.45|16.65|16.45|16.64|16.44|2
1652020780000|2022-05-08 14:39:40|16.64|16.44|16.64|16.44|16.65|16.45|16.64|16.44|5
1652020790000|2022-05-08 14:39:50|16.63|16.43|16.63|16.43|16.64|16.44|16.63|16.43|3
1652020850000|2022-05-08 14:40:50|16.62|16.42|16.62|16.42|16.62|16.42|16.62|16.42|1
1652020890000|2022-05-08 14:41:30|16.61|16.41|16.61|16.41|16.61|16.41|16.61|16.41|1
1652020900000|2022-05-08 14:41:40|16.6|16.4|16.61|16.41|16.61|16.41|16.6|16.4|2
1652020910000|2022-05-08 14:41:50|16.6|16.4|16.6|16.4|16.6|16.4|16.6|16.4|1
1652020920000|2022-05-08 14:42:00|16.61|16.41|16.6|16.4|16.61|16.41|16.59|16.39|4
1652020950000|2022-05-08 14:42:30|16.59|16.39|16.59|16.39|16.59|16.39|16.59|16.39|1
1652020980000|2022-05-08 14:43:00|16.58|16.38|16.56|16.36|16.58|16.38|16.56|16.36|5
1652020990000|2022-05-08 14:43:10|16.57|16.37|16.57|16.37|16.57|16.37|16.56|16.36|3
1652021000000|2022-05-08 14:43:20|16.56|16.36|16.56|16.36|16.56|16.36|16.56|16.36|1
1652021010000|2022-05-08 14:43:30|16.55|16.35|16.54|16.34|16.55|16.35|16.54|16.34|2
1652021020000|2022-05-08 14:43:40|16.55|16.35|16.54|16.34|16.55|16.35|16.54|16.34|4
1652021030000|2022-05-08 14:43:50|16.55|16.35|16.55|16.35|16.55|16.35|16.55|16.35|1
1652021040000|2022-05-08 14:44:00|16.54|16.34|16.55|16.35|16.55|16.35|16.54|16.34|4
1652021050000|2022-05-08 14:44:10|16.54|16.34|16.54|16.34|16.54|16.34|16.54|16.34|1
1652021070000|2022-05-08 14:44:30|16.55|16.35|16.54|16.34|16.55|16.35|16.54|16.34|2
1652021090000|2022-05-08 14:44:50|16.53|16.33|16.53|16.33|16.53|16.33|16.53|16.33|1
1652021100000|2022-05-08 14:45:00|16.54|16.34|16.54|16.34|16.54|16.34|16.54|16.34|1
1652021110000|2022-05-08 14:45:10|16.55|16.35|16.56|16.36|16.56|16.36|16.55|16.35|2
1652021120000|2022-05-08 14:45:20|16.57|16.37|16.57|16.37|16.57|16.37|16.57|16.37|1
1652021130000|2022-05-08 14:45:30|16.58|16.38|16.6|16.4|16.6|16.4|16.57|16.37|7
1652021140000|2022-05-08 14:45:40|16.61|16.41|16.61|16.41|16.61|16.41|16.61|16.41|1
1652021150000|2022-05-08 14:45:50|16.6|16.4|16.59|16.39|16.61|16.41|16.59|16.39|6
1652021160000|2022-05-08 14:46:00|16.58|16.38|16.58|16.38|16.58|16.38|16.58|16.38|1
1652021170000|2022-05-08 14:46:10|16.59|16.39|16.58|16.38|16.59|16.39|16.58|16.38|8
1652021180000|2022-05-08 14:46:20|16.59|16.39|16.58|16.38|16.59|16.39|16.58|16.38|8
1652021190000|2022-05-08 14:46:30|16.59|16.39|16.58|16.38|16.59|16.39|16.58|16.38|4
1652021200000|2022-05-08 14:46:40|16.59|16.39|16.59|16.39|16.59|16.39|16.58|16.38|3
1652021210000|2022-05-08 14:46:50|16.6|16.4|16.6|16.4|16.6|16.4|16.59|16.39|3
1652021220000|2022-05-08 14:47:00|16.59|16.39|16.59|16.39|16.59|16.39|16.59|16.39|1
1652021230000|2022-05-08 14:47:10|16.58|16.38|16.59|16.39|16.59|16.39|16.58|16.38|2
1652021250000|2022-05-08 14:47:30|16.6|16.4|16.59|16.39|16.6|16.4|16.59|16.39|6
1652021260000|2022-05-08 14:47:40|16.6|16.4|16.61|16.41|16.61|16.41|16.59|16.39|4
1652021280000|2022-05-08 14:48:00|16.62|16.42|16.62|16.42|16.62|16.42|16.62|16.42|1
1652021300000|2022-05-08 14:48:20|16.63|16.43|16.63|16.43|16.63|16.43|16.63|16.43|1
1652021310000|2022-05-08 14:48:30|16.64|16.44|16.64|16.44|16.64|16.44|16.64|16.44|1
1652021320000|2022-05-08 14:48:40|16.63|16.43|16.63|16.43|16.63|16.43|16.63|16.43|1
1652021330000|2022-05-08 14:48:50|16.62|16.42|16.62|16.42|16.62|16.42|16.62|16.42|1
1652021350000|2022-05-08 14:49:10|16.61|16.41|16.61|16.41|16.61|16.41|16.61|16.41|1
1652021360000|2022-05-08 14:49:20|16.62|16.42|16.61|16.41|16.62|16.42|16.61|16.41|2
1652021370000|2022-05-08 14:49:30|16.6|16.4|16.59|16.39|16.61|16.41|16.59|16.39|4
1652021380000|2022-05-08 14:49:40|16.6|16.4|16.59|16.39|16.6|16.4|16.58|16.38|6
1652021390000|2022-05-08 14:49:50|16.6|16.4|16.6|16.4|16.6|16.4|16.59|16.39|3
1652021400000|2022-05-08 14:50:00|16.59|16.39|16.6|16.4|16.6|16.4|16.59|16.39|4
1652021410000|2022-05-08 14:50:10|16.61|16.41|16.61|16.41|16.61|16.41|16.6|16.4|3
1652021490000|2022-05-08 14:51:30|16.6|16.4|16.6|16.4|16.6|16.4|16.6|16.4|1
1652021550000|2022-05-08 14:52:30|16.61|16.41|16.61|16.41|16.61|16.41|16.61|16.41|1
1652021580000|2022-05-08 14:53:00|16.62|16.42|16.62|16.42|16.62|16.42|16.62|16.42|1
1652021590000|2022-05-08 14:53:10|16.61|16.41|16.61|16.41|16.61|16.41|16.61|16.41|1
1652021600000|2022-05-08 14:53:20|16.62|16.42|16.62|16.42|16.62|16.42|16.62|16.42|1
1652021610000|2022-05-08 14:53:30|16.61|16.41|16.62|16.42|16.62|16.42|16.61|16.41|2
1652021620000|2022-05-08 14:53:40|16.61|16.41|16.61|16.41|16.61|16.41|16.61|16.41|1
1652021670000|2022-05-08 14:54:30|16.62|16.42|16.62|16.42|16.62|16.42|16.62|16.42|1
1652021690000|2022-05-08 14:54:50|16.61|16.41|16.61|16.41|16.61|16.41|16.61|16.41|1
1652021700000|2022-05-08 14:55:00|16.62|16.42|16.62|16.42|16.62|16.42|16.62|16.42|1
1652021720000|2022-05-08 14:55:20|16.63|16.43|16.64|16.44|16.64|16.44|16.63|16.43|2
1652021760000|2022-05-08 14:56:00|16.63|16.43|16.63|16.43|16.63|16.43|16.63|16.43|1
1652021770000|2022-05-08 14:56:10|16.64|16.44|16.64|16.44|16.64|16.44|16.64|16.44|1
1652021790000|2022-05-08 14:56:30|16.63|16.43|16.64|16.44|16.64|16.44|16.63|16.43|4
1652021800000|2022-05-08 14:56:40|16.65|16.45|16.65|16.45|16.65|16.45|16.65|16.45|1
1652021810000|2022-05-08 14:56:50|16.64|16.44|16.64|16.44|16.64|16.44|16.64|16.44|1
1652021820000|2022-05-08 14:57:00|16.65|16.45|16.65|16.45|16.65|16.45|16.64|16.44|5
1652021830000|2022-05-08 14:57:10|16.66|16.46|16.66|16.46|16.66|16.46|16.66|16.46|1
1652021840000|2022-05-08 14:57:20|16.65|16.45|16.65|16.45|16.65|16.45|16.65|16.45|1
1652021850000|2022-05-08 14:57:30|16.66|16.46|16.65|16.45|16.66|16.46|16.65|16.45|2
1652021870000|2022-05-08 14:57:50|16.66|16.46|16.67|16.47|16.67|16.47|16.66|16.46|6
1652021880000|2022-05-08 14:58:00|16.66|16.46|16.66|16.46|16.67|16.47|16.66|16.46|3
1652021890000|2022-05-08 14:58:10|16.67|16.47|16.67|16.47|16.67|16.47|16.67|16.47|1
1652021900000|2022-05-08 14:58:20|16.66|16.46|16.66|16.46|16.67|16.47|16.66|16.46|5
1652021910000|2022-05-08 14:58:30|16.67|16.47|16.67|16.47|16.67|16.47|16.67|16.47|1
1652021920000|2022-05-08 14:58:40|16.66|16.46|16.66|16.46|16.67|16.47|16.66|16.46|3
1652021930000|2022-05-08 14:58:50|16.67|16.47|16.66|16.46|16.67|16.47|16.66|16.46|2
1652021940000|2022-05-08 14:59:00|16.67|16.47|16.66|16.46|16.67|16.47|16.66|16.46|8
1652022000000|2022-05-08 15:00:00|16.67|16.47|16.67|16.47|16.67|16.47|16.67|16.47|1
1652022040000|2022-05-08 15:00:40|16.66|16.46|16.66|16.46|16.66|16.46|16.66|16.46|1
1652022060000|2022-05-08 15:01:00|16.67|16.47|16.66|16.46|16.67|16.47|16.66|16.46|2
1652022100000|2022-05-08 15:01:40|16.67|16.47|16.67|16.47|16.67|16.47|16.67|16.47|1
1652022110000|2022-05-08 15:01:50|16.68|16.48|16.68|16.48|16.68|16.48|16.67|16.47|3
1652022120000|2022-05-08 15:02:00|16.67|16.47|16.66|16.46|16.67|16.47|16.66|16.46|2
1652022130000|2022-05-08 15:02:10|16.67|16.47|16.67|16.47|16.67|16.47|16.67|16.47|1
1652022140000|2022-05-08 15:02:20|16.68|16.48|16.67|16.47|16.68|16.48|16.67|16.47|2
1652022150000|2022-05-08 15:02:30|16.68|16.48|16.67|16.47|16.68|16.48|16.67|16.47|4
1652022160000|2022-05-08 15:02:40|16.68|16.48|16.68|16.48|16.68|16.48|16.68|16.48|1
1652022190000|2022-05-08 15:03:10|16.69|16.49|16.69|16.49|16.69|16.49|16.69|16.49|1
1652022250000|2022-05-08 15:04:10|16.7|16.5|16.7|16.5|16.7|16.5|16.7|16.5|1
1652022280000|2022-05-08 15:04:40|16.71|16.51|16.71|16.51|16.71|16.51|16.71|16.51|1
1652022300000|2022-05-08 15:05:00|16.7|16.5|16.69|16.49|16.7|16.5|16.69|16.49|2
1652022310000|2022-05-08 15:05:10|16.7|16.5|16.69|16.49|16.7|16.5|16.69|16.49|2
1652022320000|2022-05-08 15:05:20|16.68|16.48|16.68|16.48|16.68|16.48|16.68|16.48|1
1652022330000|2022-05-08 15:05:30|16.69|16.49|16.69|16.49|16.69|16.49|16.69|16.49|1
1652022350000|2022-05-08 15:05:50|16.7|16.5|16.71|16.51|16.71|16.51|16.7|16.5|2
1652022360000|2022-05-08 15:06:00|16.72|16.52|16.71|16.51|16.72|16.52|16.71|16.51|2
1652022400000|2022-05-08 15:06:40|16.7|16.5|16.7|16.5|16.71|16.51|16.7|16.5|3
1652022410000|2022-05-08 15:06:50|16.71|16.51|16.7|16.5|16.71|16.51|16.7|16.5|8
1652022420000|2022-05-08 15:07:00|16.69|16.49|16.69|16.49|16.69|16.49|16.69|16.49|1
1652022430000|2022-05-08 15:07:10|16.7|16.5|16.7|16.5|16.7|16.5|16.7|16.5|1
1652022440000|2022-05-08 15:07:20|16.71|16.51|16.71|16.51|16.71|16.51|16.71|16.51|1
1652022450000|2022-05-08 15:07:30|16.7|16.5|16.7|16.5|16.7|16.5|16.7|16.5|1
1652022460000|2022-05-08 15:07:40|16.69|16.49|16.69|16.49|16.69|16.49|16.69|16.49|1
1652022470000|2022-05-08 15:07:50|16.7|16.5|16.7|16.5|16.7|16.5|16.7|16.5|1
1652022480000|2022-05-08 15:08:00|16.69|16.49|16.69|16.49|16.69|16.49|16.69|16.49|1
1652022490000|2022-05-08 15:08:10|16.68|16.48|16.68|16.48|16.69|16.49|16.68|16.48|7
1652022500000|2022-05-08 15:08:20|16.67|16.47|16.67|16.47|16.67|16.47|16.67|16.47|1
1652022530000|2022-05-08 15:08:50|16.68|16.48|16.68|16.48|16.68|16.48|16.68|16.48|1
1652022540000|2022-05-08 15:09:00|16.67|16.47|16.67|16.47|16.67|16.47|16.67|16.47|1
1652022570000|2022-05-08 15:09:30|16.66|16.46|16.65|16.45|16.66|16.46|16.65|16.45|4
1652022580000|2022-05-08 15:09:40|16.66|16.46|16.65|16.45|16.66|16.46|16.65|16.45|6
1652022590000|2022-05-08 15:09:50|16.66|16.46|16.66|16.46|16.66|16.46|16.65|16.45|5
1652022600000|2022-05-08 15:10:00|16.65|16.45|16.65|16.45|16.66|16.46|16.65|16.45|5
1652022610000|2022-05-08 15:10:10|16.64|16.44|16.64|16.44|16.64|16.44|16.64|16.44|1
1652022620000|2022-05-08 15:10:20|16.63|16.43|16.63|16.43|16.63|16.43|16.63|16.43|1
1652022630000|2022-05-08 15:10:30|16.64|16.44|16.63|16.43|16.64|16.44|16.63|16.43|6
1652022640000|2022-05-08 15:10:40|16.64|16.44|16.64|16.44|16.64|16.44|16.64|16.44|1
1652022650000|2022-05-08 15:10:50|16.63|16.43|16.63|16.43|16.63|16.43|16.63|16.43|1
1652022700000|2022-05-08 15:11:40|16.62|16.42|16.62|16.42|16.63|16.43|16.62|16.42|5
1652022730000|2022-05-08 15:12:10|16.63|16.43|16.62|16.42|16.63|16.43|16.62|16.42|2
1652022740000|2022-05-08 15:12:20|16.63|16.43|16.63|16.43|16.63|16.43|16.63|16.43|1
1652022790000|2022-05-08 15:13:10|16.62|16.42|16.62|16.42|16.62|16.42|16.62|16.42|1
1652022860000|2022-05-08 15:14:20|16.63|16.43|16.63|16.43|16.63|16.43|16.63|16.43|1
1652022870000|2022-05-08 15:14:30|16.64|16.44|16.64|16.44|16.64|16.44|16.64|16.44|1
1652022880000|2022-05-08 15:14:40|16.65|16.45|16.65|16.45|16.65|16.45|16.65|16.45|1
1652022910000|2022-05-08 15:15:10|16.66|16.46|16.66|16.46|16.66|16.46|16.66|16.46|1
1652022920000|2022-05-08 15:15:20|16.67|16.47|16.66|16.46|16.67|16.47|16.66|16.46|4
1652022930000|2022-05-08 15:15:30|16.67|16.47|16.67|16.47|16.67|16.47|16.66|16.46|7
1652022940000|2022-05-08 15:15:40|16.68|16.48|16.69|16.49|16.69|16.49|16.68|16.48|2
1652022950000|2022-05-08 15:15:50|16.68|16.48|16.69|16.49|16.69|16.49|16.68|16.48|8
1652022960000|2022-05-08 15:16:00|16.68|16.48|16.68|16.48|16.69|16.49|16.68|16.48|3
1652022970000|2022-05-08 15:16:10|16.67|16.47|16.68|16.48|16.68|16.48|16.67|16.47|8
1652022980000|2022-05-08 15:16:20|16.67|16.47|16.68|16.48|16.68|16.48|16.67|16.47|4
1652023000000|2022-05-08 15:16:40|16.67|16.47|16.68|16.48|16.68|16.48|16.67|16.47|2
1652023020000|2022-05-08 15:17:00|16.67|16.47|16.66|16.46|16.67|16.47|16.66|16.46|2
1652023030000|2022-05-08 15:17:10|16.67|16.47|16.66|16.46|16.67|16.47|16.66|16.46|2
1652023050000|2022-05-08 15:17:30|16.67|16.47|16.66|16.46|16.67|16.47|16.66|16.46|4
1652023070000|2022-05-08 15:17:50|16.67|16.47|16.66|16.46|16.67|16.47|16.66|16.46|2
1652023090000|2022-05-08 15:18:10|16.67|16.47|16.67|16.47|16.67|16.47|16.67|16.47|1
1652023100000|2022-05-08 15:18:20|16.66|16.46|16.67|16.47|16.67|16.47|16.66|16.46|8
1652023130000|2022-05-08 15:18:50|16.66|16.46|16.66|16.46|16.66|16.46|16.66|16.46|1
1652023160000|2022-05-08 15:19:20|16.65|16.45|16.66|16.46|16.66|16.46|16.65|16.45|6
1652023190000|2022-05-08 15:19:50|16.65|16.45|16.65|16.45|16.66|16.46|16.65|16.45|3
1652023230000|2022-05-08 15:20:30|16.66|16.46|16.66|16.46|16.66|16.46|16.66|16.46|1
1652023240000|2022-05-08 15:20:40|16.65|16.45|16.66|16.46|16.66|16.46|16.65|16.45|2
1652023270000|2022-05-08 15:21:10|16.65|16.45|16.66|16.46|16.66|16.46|16.65|16.45|2
1652023300000|2022-05-08 15:21:40|16.65|16.45|16.65|16.45|16.66|16.46|16.65|16.45|3
1652023320000|2022-05-08 15:22:00|16.66|16.46|16.66|16.46|16.66|16.46|16.65|16.45|5
1652023390000|2022-05-08 15:23:10|16.67|16.47|16.67|16.47|16.67|16.47|16.67|16.47|1
1652023400000|2022-05-08 15:23:20|16.66|16.46|16.66|16.46|16.66|16.46|16.66|16.46|1
1652023420000|2022-05-08 15:23:40|16.67|16.47|16.67|16.47|16.67|16.47|16.67|16.47|1
1652023460000|2022-05-08 15:24:20|16.68|16.48|16.68|16.48|16.68|16.48|16.68|16.48|1
1652023500000|2022-05-08 15:25:00|16.69|16.49|16.69|16.49|16.69|16.49|16.69|16.49|1
1652023510000|2022-05-08 15:25:10|16.7|16.5|16.7|16.5|16.7|16.5|16.7|16.5|1
1652023520000|2022-05-08 15:25:20|16.71|16.51|16.71|16.51|16.71|16.51|16.71|16.51|1
1652023530000|2022-05-08 15:25:30|16.7|16.5|16.7|16.5|16.7|16.5|16.7|16.5|1
1652023550000|2022-05-08 15:25:50|16.71|16.51|16.71|16.51|16.71|16.51|16.71|16.51|1
1652023580000|2022-05-08 15:26:20|16.72|16.52|16.72|16.52|16.72|16.52|16.71|16.51|5
1652023620000|2022-05-08 15:27:00|16.73|16.53|16.72|16.52|16.73|16.53|16.72|16.52|4
1652023630000|2022-05-08 15:27:10|16.73|16.53|16.73|16.53|16.73|16.53|16.73|16.53|1
1652023650000|2022-05-08 15:27:30|16.72|16.52|16.72|16.52|16.73|16.53|16.72|16.52|7
1652023660000|2022-05-08 15:27:40|16.71|16.51|16.71|16.51|16.72|16.52|16.71|16.51|3
1652023670000|2022-05-08 15:27:50|16.72|16.52|16.71|16.51|16.72|16.52|16.71|16.51|4
1652023690000|2022-05-08 15:28:10|16.7|16.5|16.69|16.49|16.7|16.5|16.69|16.49|4
1652023700000|2022-05-08 15:28:20|16.7|16.5|16.7|16.5|16.7|16.5|16.7|16.5|1
1652023720000|2022-05-08 15:28:40|16.69|16.49|16.69|16.49|16.69|16.49|16.69|16.49|1
1652023740000|2022-05-08 15:29:00|16.7|16.5|16.7|16.5|16.7|16.5|16.7|16.5|1
1652023750000|2022-05-08 15:29:10|16.71|16.51|16.7|16.5|16.71|16.51|16.7|16.5|2
1652023790000|2022-05-08 15:29:50|16.69|16.49|16.69|16.49|16.7|16.5|16.69|16.49|3
1652023830000|2022-05-08 15:30:30|16.68|16.48|16.68|16.48|16.68|16.48|16.68|16.48|1
1652023840000|2022-05-08 15:30:40|16.69|16.49|16.69|16.49|16.69|16.49|16.69|16.49|1
1652023850000|2022-05-08 15:30:50|16.7|16.5|16.7|16.5|16.7|16.5|16.7|16.5|1
1652023880000|2022-05-08 15:31:20|16.71|16.51|16.7|16.5|16.71|16.51|16.7|16.5|4
1652023940000|2022-05-08 15:32:20|16.71|16.51|16.71|16.51|16.71|16.51|16.71|16.51|1
1652023950000|2022-05-08 15:32:30|16.72|16.52|16.72|16.52|16.72|16.52|16.72|16.52|1
1652023970000|2022-05-08 15:32:50|16.71|16.51|16.71|16.51|16.71|16.51|16.71|16.51|1
1652023990000|2022-05-08 15:33:10|16.72|16.52|16.72|16.52|16.72|16.52|16.72|16.52|1
1652024000000|2022-05-08 15:33:20|16.71|16.51|16.72|16.52|16.72|16.52|16.71|16.51|2
1652024030000|2022-05-08 15:33:50|16.71|16.51|16.71|16.51|16.71|16.51|16.71|16.51|1
1652024070000|2022-05-08 15:34:30|16.7|16.5|16.7|16.5|16.7|16.5|16.7|16.5|1
1652024100000|2022-05-08 15:35:00|16.71|16.51|16.71|16.51|16.71|16.51|16.71|16.51|1
1652024110000|2022-05-08 15:35:10|16.72|16.52|16.72|16.52|16.72|16.52|16.72|16.52|1
1652024120000|2022-05-08 15:35:20|16.73|16.53|16.72|16.52|16.73|16.53|16.72|16.52|2
1652024130000|2022-05-08 15:35:30|16.73|16.53|16.72|16.52|16.73|16.53|16.72|16.52|2
1652024170000|2022-05-08 15:36:10|16.73|16.53|16.73|16.53|16.73|16.53|16.73|16.53|1
1652024220000|2022-05-08 15:37:00|16.72|16.52|16.72|16.52|16.72|16.52|16.72|16.52|1
1652024240000|2022-05-08 15:37:20|16.71|16.51|16.71|16.51|16.71|16.51|16.71|16.51|1
1652024260000|2022-05-08 15:37:40|16.72|16.52|16.72|16.52|16.72|16.52|16.71|16.51|5
1652024270000|2022-05-08 15:37:50|16.71|16.51|16.71|16.51|16.71|16.51|16.71|16.51|1
1652024290000|2022-05-08 15:38:10|16.7|16.5|16.69|16.49|16.7|16.5|16.69|16.49|2
1652024300000|2022-05-08 15:38:20|16.7|16.5|16.7|16.5|16.7|16.5|16.7|16.5|1
1652024310000|2022-05-08 15:38:30|16.69|16.49|16.7|16.5|16.7|16.5|16.69|16.49|2
1652024330000|2022-05-08 15:38:50|16.69|16.49|16.69|16.49|16.69|16.49|16.69|16.49|1
1652024340000|2022-05-08 15:39:00|16.7|16.5|16.7|16.5|16.7|16.5|16.7|16.5|1
1652024350000|2022-05-08 15:39:10|16.71|16.51|16.71|16.51|16.71|16.51|16.71|16.51|1
1652024370000|2022-05-08 15:39:30|16.7|16.5|16.7|16.5|16.7|16.5|16.7|16.5|1
1652024390000|2022-05-08 15:39:50|16.69|16.49|16.69|16.49|16.69|16.49|16.69|16.49|1
1652024400000|2022-05-08 15:40:00|16.7|16.5|16.7|16.5|16.7|16.5|16.69|16.49|3
1652024430000|2022-05-08 15:40:30|16.69|16.49|16.69|16.49|16.69|16.49|16.69|16.49|1
1652024450000|2022-05-08 15:40:50|16.68|16.48|16.68|16.48|16.68|16.48|16.68|16.48|1
1652024460000|2022-05-08 15:41:00|16.67|16.47|16.67|16.47|16.67|16.47|16.67|16.47|1
1652024490000|2022-05-08 15:41:30|16.66|16.46|16.66|16.46|16.67|16.47|16.66|16.46|3
1652024510000|2022-05-08 15:41:50|16.67|16.47|16.67|16.47|16.67|16.47|16.67|16.47|1
1652024520000|2022-05-08 15:42:00|16.68|16.48|16.69|16.49|16.69|16.49|16.68|16.48|2
1652024540000|2022-05-08 15:42:20|16.68|16.48|16.68|16.48|16.69|16.49|16.68|16.48|3
1652024570000|2022-05-08 15:42:50|16.67|16.47|16.67|16.47|16.68|16.48|16.67|16.47|3
1652024590000|2022-05-08 15:43:10|16.66|16.46|16.66|16.46|16.66|16.46|16.66|16.46|1
1652024610000|2022-05-08 15:43:30|16.65|16.45|16.66|16.46|16.66|16.46|16.65|16.45|2
1652024620000|2022-05-08 15:43:40|16.65|16.45|16.65|16.45|16.66|16.46|16.64|16.44|11
1652024650000|2022-05-08 15:44:10|16.66|16.46|16.66|16.46|16.66|16.46|16.66|16.46|1
1652024670000|2022-05-08 15:44:30|16.65|16.45|16.66|16.46|16.66|16.46|16.65|16.45|2
1652024750000|2022-05-08 15:45:50|16.67|16.47|16.66|16.46|16.67|16.47|16.66|16.46|2
1652024770000|2022-05-08 15:46:10|16.65|16.45|16.65|16.45|16.65|16.45|16.65|16.45|1
1652024780000|2022-05-08 15:46:20|16.66|16.46|16.65|16.45|16.66|16.46|16.65|16.45|6
1652024790000|2022-05-08 15:46:30|16.64|16.44|16.64|16.44|16.64|16.44|16.64|16.44|1
1652024810000|2022-05-08 15:46:50|16.65|16.45|16.65|16.45|16.65|16.45|16.65|16.45|1
1652024860000|2022-05-08 15:47:40|16.64|16.44|16.64|16.44|16.65|16.45|16.64|16.44|5
1652024870000|2022-05-08 15:47:50|16.65|16.45|16.65|16.45|16.65|16.45|16.64|16.44|5
1652024880000|2022-05-08 15:48:00|16.64|16.44|16.64|16.44|16.64|16.44|16.64|16.44|1
1652024910000|2022-05-08 15:48:30|16.65|16.45|16.65|16.45|16.65|16.45|16.65|16.45|1
1652024980000|2022-05-08 15:49:40|16.66|16.46|16.66|16.46|16.66|16.46|16.66|16.46|1
1652025120000|2022-05-08 15:52:00|16.65|16.45|16.62|16.42|16.65|16.45|16.62|16.42|4
1652025130000|2022-05-08 15:52:10|16.61|16.41|16.59|16.39|16.62|16.42|16.57|16.37|15
1652025140000|2022-05-08 15:52:20|16.6|16.4|16.6|16.4|16.61|16.41|16.59|16.39|4
1652025150000|2022-05-08 15:52:30|16.59|16.39|16.58|16.38|16.59|16.39|16.57|16.37|4
1652025160000|2022-05-08 15:52:40|16.57|16.37|16.56|16.36|16.57|16.37|16.56|16.36|10
1652025170000|2022-05-08 15:52:50|16.57|16.37|16.56|16.36|16.57|16.37|16.56|16.36|2
1652025180000|2022-05-08 15:53:00|16.55|16.35|16.55|16.35|16.55|16.35|16.55|16.35|1
1652025190000|2022-05-08 15:53:10|16.54|16.34|16.54|16.34|16.55|16.35|16.54|16.34|7
1652025200000|2022-05-08 15:53:20|16.55|16.35|16.55|16.35|16.55|16.35|16.54|16.34|3
1652025240000|2022-05-08 15:54:00|16.56|16.36|16.56|16.36|16.56|16.36|16.55|16.35|7
1652025260000|2022-05-08 15:54:20|16.57|16.37|16.57|16.37|16.57|16.37|16.57|16.37|1
1652025270000|2022-05-08 15:54:30|16.56|16.36|16.57|16.37|16.57|16.37|16.56|16.36|2
1652025280000|2022-05-08 15:54:40|16.56|16.36|16.57|16.37|16.57|16.37|16.56|16.36|2
1652025320000|2022-05-08 15:55:20|16.56|16.36|16.56|16.36|16.56|16.36|16.56|16.36|1
1652025370000|2022-05-08 15:56:10|16.57|16.37|16.57|16.37|16.57|16.37|16.57|16.37|1
1652025390000|2022-05-08 15:56:30|16.58|16.38|16.58|16.38|16.58|16.38|16.58|16.38|1
1652025400000|2022-05-08 15:56:40|16.59|16.39|16.59|16.39|16.59|16.39|16.59|16.39|1
1652025410000|2022-05-08 15:56:50|16.58|16.38|16.58|16.38|16.58|16.38|16.58|16.38|1
1652025420000|2022-05-08 15:57:00|16.57|16.37|16.58|16.38|16.58|16.38|16.57|16.37|2
1652025430000|2022-05-08 15:57:10|16.59|16.39|16.59|16.39|16.59|16.39|16.59|16.39|1
1652025440000|2022-05-08 15:57:20|16.58|16.38|16.59|16.39|16.59|16.39|16.58|16.38|2
1652025450000|2022-05-08 15:57:30|16.58|16.38|16.59|16.39|16.59|16.39|16.58|16.38|4
1652025510000|2022-05-08 15:58:30|16.58|16.38|16.59|16.39|16.59|16.39|16.58|16.38|6
1652025520000|2022-05-08 15:58:40|16.58|16.38|16.58|16.38|16.59|16.39|16.58|16.38|21
1652025530000|2022-05-08 15:58:50|16.59|16.39|16.58|16.38|16.59|16.39|16.58|16.38|6
1652025540000|2022-05-08 15:59:00|16.59|16.39|16.58|16.38|16.59|16.39|16.58|16.38|4
1652025550000|2022-05-08 15:59:10|16.59|16.39|16.58|16.38|16.59|16.39|16.58|16.38|8
1652025560000|2022-05-08 15:59:20|16.57|16.37|16.55|16.35|16.57|16.37|16.55|16.35|5
1652025580000|2022-05-08 15:59:40|16.54|16.34|16.55|16.35|16.55|16.35|16.54|16.34|4
1652025590000|2022-05-08 15:59:50|16.54|16.34|16.54|16.34|16.54|16.34|16.54|16.34|1
1652025620000|2022-05-08 16:00:20|16.55|16.35|16.54|16.34|16.55|16.35|16.54|16.34|2
1652025630000|2022-05-08 16:00:30|16.55|16.35|16.55|16.35|16.55|16.35|16.55|16.35|1
1652025640000|2022-05-08 16:00:40|16.56|16.36|16.55|16.35|16.56|16.36|16.55|16.35|2
1652025650000|2022-05-08 16:00:50|16.56|16.36|16.56|16.36|16.56|16.36|16.56|16.36|1
1652025660000|2022-05-08 16:01:00|16.55|16.35|16.55|16.35|16.56|16.36|16.55|16.35|5
1652025670000|2022-05-08 16:01:10|16.56|16.36|16.55|16.35|16.56|16.36|16.54|16.34|8
1652025680000|2022-05-08 16:01:20|16.54|16.34|16.54|16.34|16.55|16.35|16.54|16.34|5
1652025710000|2022-05-08 16:01:50|16.55|16.35|16.55|16.35|16.55|16.35|16.55|16.35|1
1652025720000|2022-05-08 16:02:00|16.56|16.36|16.56|16.36|16.56|16.36|16.56|16.36|1
1652025730000|2022-05-08 16:02:10|16.55|16.35|16.56|16.36|16.56|16.36|16.55|16.35|2
1652025750000|2022-05-08 16:02:30|16.57|16.37|16.57|16.37|16.57|16.37|16.57|16.37|1
1652025760000|2022-05-08 16:02:40|16.58|16.38|16.58|16.38|16.58|16.38|16.58|16.38|1
1652025770000|2022-05-08 16:02:50|16.59|16.39|16.59|16.39|16.59|16.39|16.59|16.39|1
1652025780000|2022-05-08 16:03:00|16.6|16.4|16.6|16.4|16.6|16.4|16.6|16.4|1
1652025800000|2022-05-08 16:03:20|16.59|16.39|16.59|16.39|16.59|16.39|16.59|16.39|1
1652025810000|2022-05-08 16:03:30|16.6|16.4|16.59|16.39|16.6|16.4|16.59|16.39|2
1652025820000|2022-05-08 16:03:40|16.58|16.38|16.58|16.38|16.58|16.38|16.58|16.38|1
1652025830000|2022-05-08 16:03:50|16.57|16.37|16.58|16.38|16.58|16.38|16.57|16.37|2
1652025840000|2022-05-08 16:04:00|16.57|16.37|16.57|16.37|16.57|16.37|16.57|16.37|1
1652025850000|2022-05-08 16:04:10|16.56|16.36|16.56|16.36|16.56|16.36|16.56|16.36|1
1652025860000|2022-05-08 16:04:20|16.55|16.35|16.55|16.35|16.56|16.36|16.55|16.35|3
1652025870000|2022-05-08 16:04:30|16.56|16.36|16.56|16.36|16.56|16.36|16.55|16.35|3
1652025920000|2022-05-08 16:05:20|16.57|16.37|16.57|16.37|16.57|16.37|16.57|16.37|1
1652025930000|2022-05-08 16:05:30|16.58|16.38|16.58|16.38|16.58|16.38|16.57|16.37|3
1652025960000|2022-05-08 16:06:00|16.59|16.39|16.59|16.39|16.59|16.39|16.59|16.39|1
1652025970000|2022-05-08 16:06:10|16.6|16.4|16.6|16.4|16.6|16.4|16.6|16.4|1
1652025980000|2022-05-08 16:06:20|16.61|16.41|16.61|16.41|16.61|16.41|16.61|16.41|1
1652025990000|2022-05-08 16:06:30|16.6|16.4|16.61|16.41|16.61|16.41|16.6|16.4|2
1652026000000|2022-05-08 16:06:40|16.6|16.4|16.6|16.4|16.6|16.4|16.6|16.4|1
1652026010000|2022-05-08 16:06:50|16.59|16.39|16.59|16.39|16.59|16.39|16.59|16.39|1
1652026020000|2022-05-08 16:07:00|16.6|16.4|16.6|16.4|16.6|16.4|16.59|16.39|3
1652026040000|2022-05-08 16:07:20|16.61|16.41|16.61|16.41|16.61|16.41|16.6|16.4|3
1652026050000|2022-05-08 16:07:30|16.6|16.4|16.61|16.41|16.61|16.41|16.6|16.4|6
1652026070000|2022-05-08 16:07:50|16.6|16.4|16.59|16.39|16.61|16.41|16.59|16.39|6
1652026160000|2022-05-08 16:09:20|16.58|16.38|16.58|16.38|16.59|16.39|16.58|16.38|3
1652026170000|2022-05-08 16:09:30|16.59|16.39|16.59|16.39|16.59|16.39|16.59|16.39|1
1652026180000|2022-05-08 16:09:40|16.6|16.4|16.6|16.4|16.6|16.4|16.59|16.39|3
1652026220000|2022-05-08 16:10:20|16.59|16.39|16.59|16.39|16.6|16.4|16.59|16.39|7
1652026230000|2022-05-08 16:10:30|16.6|16.4|16.59|16.39|16.6|16.4|16.59|16.39|8
1652026240000|2022-05-08 16:10:40|16.6|16.4|16.59|16.39|16.6|16.4|16.59|16.39|6
1652026270000|2022-05-08 16:11:10|16.58|16.38|16.59|16.39|16.59|16.39|16.58|16.38|4
1652026280000|2022-05-08 16:11:20|16.58|16.38|16.58|16.38|16.58|16.38|16.58|16.38|1
1652026290000|2022-05-08 16:11:30|16.57|16.37|16.56|16.36|16.57|16.37|16.56|16.36|2
1652026310000|2022-05-08 16:11:50|16.55|16.35|16.56|16.36|16.56|16.36|16.55|16.35|2
1652026330000|2022-05-08 16:12:10|16.57|16.37|16.57|16.37|16.57|16.37|16.56|16.36|3
1652026340000|2022-05-08 16:12:20|16.56|16.36|16.56|16.36|16.56|16.36|16.56|16.36|1
1652026350000|2022-05-08 16:12:30|16.57|16.37|16.56|16.36|16.57|16.37|16.56|16.36|2
1652026370000|2022-05-08 16:12:50|16.57|16.37|16.58|16.38|16.58|16.38|16.57|16.37|4
1652026380000|2022-05-08 16:13:00|16.59|16.39|16.59|16.39|16.59|16.39|16.59|16.39|1
1652026410000|2022-05-08 16:13:30|16.58|16.38|16.58|16.38|16.59|16.39|16.58|16.38|3
1652026450000|2022-05-08 16:14:10|16.57|16.37|16.57|16.37|16.58|16.38|16.57|16.37|3
1652026460000|2022-05-08 16:14:20|16.58|16.38|16.57|16.37|16.58|16.38|16.57|16.37|2
1652026500000|2022-05-08 16:15:00|16.58|16.38|16.58|16.38|16.58|16.38|16.58|16.38|1
1652026570000|2022-05-08 16:16:10|16.59|16.39|16.61|16.41|16.62|16.42|16.59|16.39|7
1652026580000|2022-05-08 16:16:20|16.62|16.42|16.62|16.42|16.62|16.42|16.61|16.41|5
1652026630000|2022-05-08 16:17:10|16.63|16.43|16.62|16.42|16.63|16.43|16.62|16.42|4
1652026640000|2022-05-08 16:17:20|16.63|16.43|16.62|16.42|16.63|16.43|16.62|16.42|2
1652026650000|2022-05-08 16:17:30|16.61|16.41|16.61|16.41|16.62|16.42|16.61|16.41|3
1652026690000|2022-05-08 16:18:10|16.62|16.42|16.63|16.43|16.63|16.43|16.62|16.42|4
1652026840000|2022-05-08 16:20:40|16.62|16.42|16.62|16.42|16.62|16.42|16.62|16.42|1
1652026850000|2022-05-08 16:20:50|16.61|16.41|16.61|16.41|16.61|16.41|16.61|16.41|1
1652026880000|2022-05-08 16:21:20|16.62|16.42|16.61|16.41|16.62|16.42|16.61|16.41|2
1652026890000|2022-05-08 16:21:30|16.6|16.4|16.6|16.4|16.6|16.4|16.59|16.39|3
1652026900000|2022-05-08 16:21:40|16.59|16.39|16.59|16.39|16.59|16.39|16.59|16.39|1
1652026970000|2022-05-08 16:22:50|16.6|16.4|16.6|16.4|16.6|16.4|16.59|16.39|3
1652026980000|2022-05-08 16:23:00|16.61|16.41|16.6|16.4|16.61|16.41|16.6|16.4|2
1652027000000|2022-05-08 16:23:20|16.59|16.39|16.6|16.4|16.6|16.4|16.59|16.39|2
1652027010000|2022-05-08 16:23:30|16.59|16.39|16.59|16.39|16.6|16.4|16.59|16.39|7
1652027020000|2022-05-08 16:23:40|16.6|16.4|16.6|16.4|16.6|16.4|16.6|16.4|1
1652027050000|2022-05-08 16:24:10|16.59|16.39|16.59|16.39|16.6|16.4|16.59|16.39|3
1652027060000|2022-05-08 16:24:20|16.58|16.38|16.58|16.38|16.58|16.38|16.58|16.38|1
1652027080000|2022-05-08 16:24:40|16.59|16.39|16.59|16.39|16.59|16.39|16.59|16.39|1
1652027100000|2022-05-08 16:25:00|16.6|16.4|16.6|16.4|16.6|16.4|16.6|16.4|1
1652027130000|2022-05-08 16:25:30|16.61|16.41|16.61|16.41|16.61|16.41|16.6|16.4|5
1652027150000|2022-05-08 16:25:50|16.62|16.42|16.62|16.42|16.62|16.42|16.62|16.42|1
1652027180000|2022-05-08 16:26:20|16.63|16.43|16.63|16.43|16.63|16.43|16.63|16.43|1
1652027230000|2022-05-08 16:27:10|16.64|16.44|16.64|16.44|16.64|16.44|16.64|16.44|1
1652027240000|2022-05-08 16:27:20|16.65|16.45|16.66|16.46|16.66|16.46|16.64|16.44|8
1652027250000|2022-05-08 16:27:30|16.67|16.47|16.66|16.46|16.67|16.47|16.66|16.46|6
1652027260000|2022-05-08 16:27:40|16.67|16.47|16.67|16.47|16.67|16.47|16.66|16.46|3
1652027280000|2022-05-08 16:28:00|16.68|16.48|16.67|16.47|16.68|16.48|16.67|16.47|2
1652027300000|2022-05-08 16:28:20|16.68|16.48|16.68|16.48|16.68|16.48|16.68|16.48|1
1652027330000|2022-05-08 16:28:50|16.67|16.47|16.67|16.47|16.67|16.47|16.67|16.47|1
1652027350000|2022-05-08 16:29:10|16.66|16.46|16.66|16.46|16.67|16.47|16.66|16.46|3
1652027410000|2022-05-08 16:30:10|16.67|16.47|16.68|16.48|16.68|16.48|16.66|16.46|4
1652027420000|2022-05-08 16:30:20|16.67|16.47|16.68|16.48|16.68|16.48|16.67|16.47|2
1652027440000|2022-05-08 16:30:40|16.69|16.49|16.7|16.5|16.7|16.5|16.69|16.49|6
1652027450000|2022-05-08 16:30:50|16.69|16.49|16.69|16.49|16.69|16.49|16.69|16.49|1
1652027470000|2022-05-08 16:31:10|16.7|16.5|16.69|16.49|16.7|16.5|16.69|16.49|4
1652027490000|2022-05-08 16:31:30|16.68|16.48|16.69|16.49|16.69|16.49|16.68|16.48|4
1652027510000|2022-05-08 16:31:50|16.68|16.48|16.68|16.48|16.68|16.48|16.68|16.48|1
1652027550000|2022-05-08 16:32:30|16.67|16.47|16.66|16.46|16.67|16.47|16.66|16.46|2
1652027560000|2022-05-08 16:32:40|16.67|16.47|16.67|16.47|16.67|16.47|16.67|16.47|1
1652027570000|2022-05-08 16:32:50|16.66|16.46|16.66|16.46|16.66|16.46|16.66|16.46|1
1652027580000|2022-05-08 16:33:00|16.67|16.47|16.67|16.47|16.67|16.47|16.67|16.47|1
1652027590000|2022-05-08 16:33:10|16.66|16.46|16.67|16.47|16.67|16.47|16.66|16.46|2
1652027610000|2022-05-08 16:33:30|16.68|16.48|16.67|16.47|16.68|16.48|16.67|16.47|4
1652027660000|2022-05-08 16:34:20|16.66|16.46|16.66|16.46|16.66|16.46|16.66|16.46|1
1652027680000|2022-05-08 16:34:40|16.65|16.45|16.65|16.45|16.65|16.45|16.65|16.45|1
1652027690000|2022-05-08 16:34:50|16.66|16.46|16.66|16.46|16.66|16.46|16.66|16.46|1
1652027700000|2022-05-08 16:35:00|16.65|16.45|16.66|16.46|16.66|16.46|16.65|16.45|2
1652027720000|2022-05-08 16:35:20|16.65|16.45|16.65|16.45|16.65|16.45|16.65|16.45|1
1652027760000|2022-05-08 16:36:00|16.66|16.46|16.67|16.47|16.67|16.47|16.66|16.46|2
1652027770000|2022-05-08 16:36:10|16.66|16.46|16.67|16.47|16.67|16.47|16.66|16.46|2
1652027780000|2022-05-08 16:36:20|16.68|16.48|16.68|16.48|16.68|16.48|16.67|16.47|3
1652027790000|2022-05-08 16:36:30|16.67|16.47|16.67|16.47|16.68|16.48|16.67|16.47|5
1652027810000|2022-05-08 16:36:50|16.68|16.48|16.67|16.47|16.68|16.48|16.67|16.47|2
1652027820000|2022-05-08 16:37:00|16.68|16.48|16.68|16.48|16.68|16.48|16.67|16.47|3
1652027860000|2022-05-08 16:37:40|16.67|16.47|16.67|16.47|16.67|16.47|16.67|16.47|1
1652027880000|2022-05-08 16:38:00|16.68|16.48|16.68|16.48|16.68|16.48|16.67|16.47|3
1652027890000|2022-05-08 16:38:10|16.67|16.47|16.67|16.47|16.68|16.48|16.67|16.47|3
1652027900000|2022-05-08 16:38:20|16.68|16.48|16.68|16.48|16.68|16.48|16.67|16.47|3
1652027960000|2022-05-08 16:39:20|16.67|16.47|16.68|16.48|16.68|16.48|16.67|16.47|2
1652027970000|2022-05-08 16:39:30|16.67|16.47|16.68|16.48|16.68|16.48|16.67|16.47|2
1652028040000|2022-05-08 16:40:40|16.67|16.47|16.67|16.47|16.68|16.48|16.67|16.47|7
1652028060000|2022-05-08 16:41:00|16.68|16.48|16.68|16.48|16.68|16.48|16.68|16.48|1
1652028070000|2022-05-08 16:41:10|16.67|16.47|16.67|16.47|16.68|16.48|16.67|16.47|13
1652028100000|2022-05-08 16:41:40|16.68|16.48|16.68|16.48|16.68|16.48|16.67|16.47|11
1652028110000|2022-05-08 16:41:50|16.67|16.47|16.68|16.48|16.68|16.48|16.67|16.47|4
1652028120000|2022-05-08 16:42:00|16.67|16.47|16.67|16.47|16.67|16.47|16.67|16.47|1
1652028130000|2022-05-08 16:42:10|16.68|16.48|16.68|16.48|16.68|16.48|16.68|16.48|1
1652028140000|2022-05-08 16:42:20|16.67|16.47|16.67|16.47|16.68|16.48|16.67|16.47|3
1652028150000|2022-05-08 16:42:30|16.66|16.46|16.66|16.46|16.66|16.46|16.66|16.46|1
1652028190000|2022-05-08 16:43:10|16.65|16.45|16.65|16.45|16.66|16.46|16.64|16.44|5
1652028200000|2022-05-08 16:43:20|16.64|16.44|16.64|16.44|16.65|16.45|16.64|16.44|5
1652028250000|2022-05-08 16:44:10|16.63|16.43|16.64|16.44|16.64|16.44|16.63|16.43|4
1652028260000|2022-05-08 16:44:20|16.65|16.45|16.65|16.45|16.65|16.45|16.64|16.44|3
1652028280000|2022-05-08 16:44:40|16.66|16.46|16.66|16.46|16.66|16.46|16.65|16.45|3
1652028320000|2022-05-08 16:45:20|16.67|16.47|16.67|16.47|16.67|16.47|16.67|16.47|1
1652028370000|2022-05-08 16:46:10|16.66|16.46|16.66|16.46|16.66|16.46|16.66|16.46|1
1652028380000|2022-05-08 16:46:20|16.65|16.45|16.66|16.46|16.66|16.46|16.65|16.45|2
1652028400000|2022-05-08 16:46:40|16.65|16.45|16.66|16.46|16.66|16.46|16.65|16.45|4
1652028410000|2022-05-08 16:46:50|16.65|16.45|16.65|16.45|16.66|16.46|16.65|16.45|3
1652028470000|2022-05-08 16:47:50|16.66|16.46|16.66|16.46|16.66|16.46|16.66|16.46|1
1652028490000|2022-05-08 16:48:10|16.65|16.45|16.66|16.46|16.66|16.46|16.65|16.45|2
1652028500000|2022-05-08 16:48:20|16.65|16.45|16.65|16.45|16.66|16.46|16.65|16.45|9
1652028530000|2022-05-08 16:48:50|16.64|16.44|16.64|16.44|16.64|16.44|16.64|16.44|1
1652028540000|2022-05-08 16:49:00|16.65|16.45|16.64|16.44|16.65|16.45|16.64|16.44|2
1652028550000|2022-05-08 16:49:10|16.65|16.45|16.65|16.45|16.65|16.45|16.65|16.45|1
1652028560000|2022-05-08 16:49:20|16.64|16.44|16.65|16.45|16.65|16.45|16.64|16.44|2
1652028570000|2022-05-08 16:49:30|16.64|16.44|16.65|16.45|16.65|16.45|16.64|16.44|6
1652028580000|2022-05-08 16:49:40|16.64|16.44|16.65|16.45|16.65|16.45|16.64|16.44|2
1652028620000|2022-05-08 16:50:20|16.66|16.46|16.66|16.46|16.66|16.46|16.66|16.46|1
1652028640000|2022-05-08 16:50:40|16.65|16.45|16.65|16.45|16.65|16.45|16.64|16.44|5
1652028650000|2022-05-08 16:50:50|16.64|16.44|16.65|16.45|16.65|16.45|16.64|16.44|2
1652028660000|2022-05-08 16:51:00|16.64|16.44|16.64|16.44|16.64|16.44|16.64|16.44|1
1652028680000|2022-05-08 16:51:20|16.63|16.43|16.63|16.43|16.64|16.44|16.63|16.43|3
1652028690000|2022-05-08 16:51:30|16.64|16.44|16.63|16.43|16.64|16.44|16.63|16.43|4
1652028740000|2022-05-08 16:52:20|16.64|16.44|16.64|16.44|16.64|16.44|16.64|16.44|1
1652028800000|2022-05-08 16:53:20|16.63|16.43|16.63|16.43|16.63|16.43|16.63|16.43|1
1652028810000|2022-05-08 16:53:30|16.64|16.44|16.64|16.44|16.64|16.44|16.63|16.43|3
1652028820000|2022-05-08 16:53:40|16.63|16.43|16.63|16.43|16.64|16.44|16.63|16.43|5
1652028830000|2022-05-08 16:53:50|16.64|16.44|16.62|16.42|16.64|16.44|16.62|16.42|5
1652028840000|2022-05-08 16:54:00|16.63|16.43|16.63|16.43|16.63|16.43|16.62|16.42|11
1652028850000|2022-05-08 16:54:10|16.62|16.42|16.62|16.42|16.62|16.42|16.62|16.42|1
1652028870000|2022-05-08 16:54:30|16.61|16.41|16.61|16.41|16.62|16.42|16.61|16.41|5
1652028930000|2022-05-08 16:55:30|16.6|16.4|16.6|16.4|16.6|16.4|16.6|16.4|1
1652028950000|2022-05-08 16:55:50|16.59|16.39|16.59|16.39|16.59|16.39|16.59|16.39|1
1652028970000|2022-05-08 16:56:10|16.6|16.4|16.6|16.4|16.6|16.4|16.6|16.4|1
1652028980000|2022-05-08 16:56:20|16.59|16.39|16.59|16.39|16.59|16.39|16.59|16.39|1
1652029050000|2022-05-08 16:57:30|16.6|16.4|16.6|16.4|16.6|16.4|16.6|16.4|1
1652029070000|2022-05-08 16:57:50|16.59|16.39|16.6|16.4|16.6|16.4|16.59|16.39|4
1652029080000|2022-05-08 16:58:00|16.59|16.39|16.59|16.39|16.6|16.4|16.59|16.39|5
1652029130000|2022-05-08 16:58:50|16.58|16.38|16.58|16.38|16.59|16.39|16.58|16.38|5
1652029140000|2022-05-08 16:59:00|16.59|16.39|16.58|16.38|16.59|16.39|16.58|16.38|4
1652029150000|2022-05-08 16:59:10|16.59|16.39|16.59|16.39|16.59|16.39|16.59|16.39|1
1652029200000|2022-05-08 17:00:00|16.6|16.4|16.6|16.4|16.6|16.4|16.59|16.39|3
1652029210000|2022-05-08 17:00:10|16.59|16.39|16.59|16.39|16.6|16.4|16.59|16.39|3
1652029220000|2022-05-08 17:00:20|16.58|16.38|16.58|16.38|16.58|16.38|16.58|16.38|1
1652029240000|2022-05-08 17:00:40|16.57|16.37|16.57|16.37|16.57|16.37|16.57|16.37|1
1652029270000|2022-05-08 17:01:10|16.56|16.36|16.53|16.33|16.57|16.37|16.53|16.33|8
1652029280000|2022-05-08 17:01:20|16.52|16.32|16.51|16.31|16.53|16.33|16.51|16.31|12
1652029290000|2022-05-08 17:01:30|16.5|16.3|16.5|16.3|16.5|16.3|16.49|16.29|9
1652029300000|2022-05-08 17:01:40|16.49|16.29|16.48|16.28|16.5|16.3|16.48|16.28|12
1652029310000|2022-05-08 17:01:50|16.47|16.27|16.47|16.27|16.48|16.28|16.46|16.26|7
1652029320000|2022-05-08 17:02:00|16.48|16.28|16.49|16.29|16.49|16.29|16.48|16.28|4
1652029330000|2022-05-08 17:02:10|16.48|16.28|16.48|16.28|16.49|16.29|16.48|16.28|3
1652029340000|2022-05-08 17:02:20|16.49|16.29|16.48|16.28|16.49|16.29|16.48|16.28|4
1652029350000|2022-05-08 17:02:30|16.47|16.27|16.48|16.28|16.48|16.28|16.47|16.27|4
1652029360000|2022-05-08 17:02:40|16.49|16.29|16.49|16.29|16.49|16.29|16.48|16.28|3
1652029370000|2022-05-08 17:02:50|16.5|16.3|16.5|16.3|16.5|16.3|16.49|16.29|5
1652029380000|2022-05-08 17:03:00|16.51|16.31|16.51|16.31|16.51|16.31|16.51|16.31|1
1652029390000|2022-05-08 17:03:10|16.5|16.3|16.5|16.3|16.5|16.3|16.5|16.3|1
1652029400000|2022-05-08 17:03:20|16.51|16.31|16.5|16.3|16.51|16.31|16.5|16.3|4
1652029410000|2022-05-08 17:03:30|16.49|16.29|16.48|16.28|16.49|16.29|16.48|16.28|2
1652029420000|2022-05-08 17:03:40|16.49|16.29|16.47|16.27|16.49|16.29|16.47|16.27|7
1652029440000|2022-05-08 17:04:00|16.46|16.26|16.45|16.25|16.47|16.27|16.45|16.25|4
1652029450000|2022-05-08 17:04:10|16.44|16.24|16.4|16.2|16.44|16.24|16.4|16.2|9
1652029460000|2022-05-08 17:04:20|16.38|16.18|16.37|16.17|16.38|16.18|16.35|16.15|10
1652029470000|2022-05-08 17:04:30|16.38|16.18|16.39|16.19|16.39|16.19|16.37|16.17|12
1652029480000|2022-05-08 17:04:40|16.38|16.18|16.41|16.21|16.41|16.21|16.38|16.18|10
1652029490000|2022-05-08 17:04:50|16.42|16.22|16.41|16.21|16.42|16.22|16.41|16.21|2
1652029500000|2022-05-08 17:05:00|16.42|16.22|16.42|16.22|16.43|16.23|16.41|16.21|5
1652029510000|2022-05-08 17:05:10|16.41|16.21|16.42|16.22|16.42|16.22|16.41|16.21|4
1652029520000|2022-05-08 17:05:20|16.43|16.23|16.43|16.23|16.43|16.23|16.42|16.22|3
1652029530000|2022-05-08 17:05:30|16.42|16.22|16.41|16.21|16.42|16.22|16.41|16.21|8
1652029540000|2022-05-08 17:05:40|16.42|16.22|16.41|16.21|16.42|16.22|16.41|16.21|6
1652029550000|2022-05-08 17:05:50|16.42|16.22|16.42|16.22|16.42|16.22|16.42|16.22|1
1652029560000|2022-05-08 17:06:00|16.43|16.23|16.42|16.22|16.43|16.23|16.41|16.21|6
1652029570000|2022-05-08 17:06:10|16.41|16.21|16.4|16.2|16.41|16.21|16.4|16.2|2
1652029580000|2022-05-08 17:06:20|16.39|16.19|16.38|16.18|16.39|16.19|16.38|16.18|2
1652029590000|2022-05-08 17:06:30|16.37|16.17|16.38|16.18|16.38|16.18|16.37|16.17|4
1652029600000|2022-05-08 17:06:40|16.37|16.17|16.33|16.13|16.37|16.17|16.33|16.13|11
1652029610000|2022-05-08 17:06:50|16.32|16.12|16.34|16.14|16.35|16.15|16.31|16.11|13
1652029630000|2022-05-08 17:07:10|16.33|16.13|16.33|16.13|16.34|16.14|16.33|16.13|5
1652029640000|2022-05-08 17:07:20|16.32|16.12|16.3|16.1|16.32|16.12|16.3|16.1|7
1652029650000|2022-05-08 17:07:30|16.29|16.09|16.32|16.12|16.32|16.12|16.29|16.09|14
1652029660000|2022-05-08 17:07:40|16.31|16.11|16.34|16.14|16.35|16.15|16.31|16.11|12
1652029670000|2022-05-08 17:07:50|16.33|16.13|16.35|16.15|16.35|16.15|16.33|16.13|19
1652029680000|2022-05-08 17:08:00|16.36|16.16|16.35|16.15|16.38|16.18|16.35|16.15|6
1652029690000|2022-05-08 17:08:10|16.34|16.14|16.31|16.11|16.34|16.14|16.31|16.11|8
1652029700000|2022-05-08 17:08:20|16.32|16.12|16.34|16.14|16.35|16.15|16.32|16.12|13
1652029710000|2022-05-08 17:08:30|16.35|16.15|16.35|16.15|16.35|16.15|16.34|16.14|9
1652029720000|2022-05-08 17:08:40|16.34|16.14|16.36|16.16|16.36|16.16|16.34|16.14|13
1652029730000|2022-05-08 17:08:50|16.35|16.15|16.36|16.16|16.36|16.16|16.35|16.15|10
1652029740000|2022-05-08 17:09:00|16.35|16.15|16.37|16.17|16.37|16.17|16.35|16.15|3
1652029750000|2022-05-08 17:09:10|16.38|16.18|16.35|16.15|16.38|16.18|16.35|16.15|6
1652029760000|2022-05-08 17:09:20|16.34|16.14|16.36|16.16|16.36|16.16|16.34|16.14|15
1652029770000|2022-05-08 17:09:30|16.35|16.15|16.32|16.12|16.36|16.16|16.32|16.12|8
1652029780000|2022-05-08 17:09:40|16.33|16.13|16.33|16.13|16.33|16.13|16.32|16.12|11
1652029790000|2022-05-08 17:09:50|16.34|16.14|16.35|16.15|16.36|16.16|16.34|16.14|8
1652029800000|2022-05-08 17:10:00|16.36|16.16|16.33|16.13|16.36|16.16|16.32|16.12|6
1652029810000|2022-05-08 17:10:10|16.34|16.14|16.34|16.14|16.35|16.15|16.34|16.14|3
1652029860000|2022-05-08 17:11:00|16.35|16.15|16.35|16.15|16.35|16.15|16.34|16.14|5
1652029870000|2022-05-08 17:11:10|16.34|16.14|16.35|16.15|16.35|16.15|16.34|16.14|2
1652029880000|2022-05-08 17:11:20|16.36|16.16|16.37|16.17|16.38|16.18|16.36|16.16|6
1652029890000|2022-05-08 17:11:30|16.38|16.18|16.37|16.17|16.38|16.18|16.37|16.17|4
1652029900000|2022-05-08 17:11:40|16.38|16.18|16.38|16.18|16.38|16.18|16.37|16.17|7
1652029910000|2022-05-08 17:11:50|16.37|16.17|16.4|16.2|16.4|16.2|16.37|16.17|8
1652029920000|2022-05-08 17:12:00|16.41|16.21|16.42|16.22|16.44|16.24|16.41|16.21|6
1652029930000|2022-05-08 17:12:10|16.43|16.23|16.43|16.23|16.43|16.23|16.43|16.23|1
1652029940000|2022-05-08 17:12:20|16.44|16.24|16.44|16.24|16.45|16.25|16.44|16.24|3
1652029950000|2022-05-08 17:12:30|16.43|16.23|16.44|16.24|16.44|16.24|16.43|16.23|4
1652029960000|2022-05-08 17:12:40|16.45|16.25|16.47|16.27|16.47|16.27|16.45|16.25|3
1652029970000|2022-05-08 17:12:50|16.46|16.26|16.45|16.25|16.46|16.26|16.45|16.25|4
1652029980000|2022-05-08 17:13:00|16.47|16.27|16.46|16.26|16.47|16.27|16.46|16.26|8
1652029990000|2022-05-08 17:13:10|16.45|16.25|16.46|16.26|16.46|16.26|16.44|16.24|4
1652030000000|2022-05-08 17:13:20|16.45|16.25|16.45|16.25|16.46|16.26|16.45|16.25|7
1652030010000|2022-05-08 17:13:30|16.46|16.26|16.46|16.26|16.46|16.26|16.45|16.25|5
1652030020000|2022-05-08 17:13:40|16.47|16.27|16.45|16.25|16.47|16.27|16.45|16.25|3
1652030030000|2022-05-08 17:13:50|16.44|16.24|16.46|16.26|16.46|16.26|16.44|16.24|5
1652030040000|2022-05-08 17:14:00|16.47|16.27|16.46|16.26|16.47|16.27|16.46|16.26|4
1652030060000|2022-05-08 17:14:20|16.45|16.25|16.44|16.24|16.46|16.26|16.44|16.24|4
1652030070000|2022-05-08 17:14:30|16.43|16.23|16.43|16.23|16.44|16.24|16.42|16.22|11
1652030080000|2022-05-08 17:14:40|16.42|16.22|16.42|16.22|16.43|16.23|16.42|16.22|7
1652030090000|2022-05-08 17:14:50|16.41|16.21|16.42|16.22|16.42|16.22|16.41|16.21|2
1652030100000|2022-05-08 17:15:00|16.41|16.21|16.4|16.2|16.41|16.21|16.4|16.2|2
1652030110000|2022-05-08 17:15:10|16.41|16.21|16.42|16.22|16.42|16.22|16.4|16.2|4
1652030120000|2022-05-08 17:15:20|16.43|16.23|16.43|16.23|16.43|16.23|16.42|16.22|3
1652030130000|2022-05-08 17:15:30|16.44|16.24|16.44|16.24|16.45|16.25|16.44|16.24|5
1652030140000|2022-05-08 17:15:40|16.45|16.25|16.46|16.26|16.46|16.26|16.44|16.24|8
1652030150000|2022-05-08 17:15:50|16.47|16.27|16.47|16.27|16.47|16.27|16.47|16.27|1
1652030170000|2022-05-08 17:16:10|16.48|16.28|16.48|16.28|16.48|16.28|16.48|16.28|1
1652030180000|2022-05-08 17:16:20|16.47|16.27|16.46|16.26|16.48|16.28|16.46|16.26|6
1652030200000|2022-05-08 17:16:40|16.45|16.25|16.45|16.25|16.45|16.25|16.45|16.25|1
1652030210000|2022-05-08 17:16:50|16.44|16.24|16.44|16.24|16.45|16.25|16.44|16.24|3
1652030230000|2022-05-08 17:17:10|16.43|16.23|16.43|16.23|16.44|16.24|16.43|16.23|3
1652030240000|2022-05-08 17:17:20|16.42|16.22|16.41|16.21|16.43|16.23|16.41|16.21|4
1652030250000|2022-05-08 17:17:30|16.4|16.2|16.41|16.21|16.41|16.21|16.39|16.19|8
1652030260000|2022-05-08 17:17:40|16.42|16.22|16.41|16.21|16.42|16.22|16.41|16.21|2
1652030270000|2022-05-08 17:17:50|16.4|16.2|16.39|16.19|16.4|16.2|16.39|16.19|2
1652030280000|2022-05-08 17:18:00|16.4|16.2|16.4|16.2|16.4|16.2|16.4|16.2|1
1652030290000|2022-05-08 17:18:10|16.39|16.19|16.39|16.19|16.39|16.19|16.39|16.19|1
1652030300000|2022-05-08 17:18:20|16.38|16.18|16.39|16.19|16.39|16.19|16.38|16.18|10
1652030310000|2022-05-08 17:18:30|16.4|16.2|16.39|16.19|16.4|16.2|16.39|16.19|4
1652030320000|2022-05-08 17:18:40|16.4|16.2|16.4|16.2|16.41|16.21|16.4|16.2|3
1652030330000|2022-05-08 17:18:50|16.41|16.21|16.41|16.21|16.41|16.21|16.41|16.21|1
1652030340000|2022-05-08 17:19:00|16.4|16.2|16.4|16.2|16.4|16.2|16.4|16.2|1
1652030350000|2022-05-08 17:19:10|16.41|16.21|16.41|16.21|16.41|16.21|16.41|16.21|1
1652030360000|2022-05-08 17:19:20|16.4|16.2|16.4|16.2|16.4|16.2|16.4|16.2|1
1652030370000|2022-05-08 17:19:30|16.41|16.21|16.4|16.2|16.41|16.21|16.4|16.2|2
1652030380000|2022-05-08 17:19:40|16.39|16.19|16.39|16.19|16.39|16.19|16.38|16.18|5
1652030390000|2022-05-08 17:19:50|16.38|16.18|16.37|16.17|16.38|16.18|16.37|16.17|2
1652030410000|2022-05-08 17:20:10|16.36|16.16|16.36|16.16|16.37|16.17|16.36|16.16|9
1652030420000|2022-05-08 17:20:20|16.35|16.15|16.35|16.15|16.35|16.15|16.35|16.15|1
1652030430000|2022-05-08 17:20:30|16.34|16.14|16.34|16.14|16.35|16.15|16.34|16.14|9
1652030440000|2022-05-08 17:20:40|16.35|16.15|16.35|16.15|16.35|16.15|16.34|16.14|7
1652030450000|2022-05-08 17:20:50|16.36|16.16|16.36|16.16|16.36|16.16|16.35|16.15|5
1652030460000|2022-05-08 17:21:00|16.37|16.17|16.38|16.18|16.38|16.18|16.37|16.17|2
1652030480000|2022-05-08 17:21:20|16.39|16.19|16.41|16.21|16.41|16.21|16.38|16.18|5
1652030490000|2022-05-08 17:21:30|16.4|16.2|16.41|16.21|16.41|16.21|16.4|16.2|2
1652030500000|2022-05-08 17:21:40|16.42|16.22|16.41|16.21|16.42|16.22|16.41|16.21|2
1652030510000|2022-05-08 17:21:50|16.4|16.2|16.4|16.2|16.4|16.2|16.4|16.2|1
1652030520000|2022-05-08 17:22:00|16.41|16.21|16.4|16.2|16.41|16.21|16.4|16.2|4
1652030540000|2022-05-08 17:22:20|16.39|16.19|16.39|16.19|16.39|16.19|16.39|16.19|1
1652030550000|2022-05-08 17:22:30|16.38|16.18|16.39|16.19|16.39|16.19|16.38|16.18|2
1652030560000|2022-05-08 17:22:40|16.38|16.18|16.38|16.18|16.39|16.19|16.38|16.18|5
1652030570000|2022-05-08 17:22:50|16.39|16.19|16.39|16.19|16.39|16.19|16.38|16.18|11
1652030590000|2022-05-08 17:23:10|16.38|16.18|16.38|16.18|16.38|16.18|16.38|16.18|1
1652030600000|2022-05-08 17:23:20|16.37|16.17|16.37|16.17|16.38|16.18|16.37|16.17|5
1652030610000|2022-05-08 17:23:30|16.38|16.18|16.38|16.18|16.38|16.18|16.38|16.18|1
1652030630000|2022-05-08 17:23:50|16.39|16.19|16.38|16.18|16.39|16.19|16.38|16.18|2
1652030680000|2022-05-08 17:24:40|16.37|16.17|16.38|16.18|16.38|16.18|16.36|16.16|8
1652030690000|2022-05-08 17:24:50|16.37|16.17|16.38|16.18|16.39|16.19|16.37|16.17|6
1652030700000|2022-05-08 17:25:00|16.37|16.17|16.38|16.18|16.38|16.18|16.37|16.17|6
1652030710000|2022-05-08 17:25:10|16.37|16.17|16.38|16.18|16.38|16.18|16.37|16.17|2
1652030720000|2022-05-08 17:25:20|16.39|16.19|16.39|16.19|16.39|16.19|16.38|16.18|11
1652030740000|2022-05-08 17:25:40|16.38|16.18|16.39|16.19|16.39|16.19|16.38|16.18|2
1652030770000|2022-05-08 17:26:10|16.38|16.18|16.37|16.17|16.38|16.18|16.36|16.16|8
1652030780000|2022-05-08 17:26:20|16.38|16.18|16.37|16.17|16.38|16.18|16.37|16.17|8
1652030790000|2022-05-08 17:26:30|16.36|16.16|16.36|16.16|16.36|16.16|16.36|16.16|1
1652030800000|2022-05-08 17:26:40|16.37|16.17|16.36|16.16|16.37|16.17|16.36|16.16|2
1652030820000|2022-05-08 17:27:00|16.35|16.15|16.35|16.15|16.35|16.15|16.35|16.15|1
1652030830000|2022-05-08 17:27:10|16.36|16.16|16.36|16.16|16.36|16.16|16.35|16.15|3
1652030840000|2022-05-08 17:27:20|16.37|16.17|16.37|16.17|16.38|16.18|16.37|16.17|3
1652030850000|2022-05-08 17:27:30|16.38|16.18|16.37|16.17|16.38|16.18|16.37|16.17|6
1652030860000|2022-05-08 17:27:40|16.38|16.18|16.38|16.18|16.38|16.18|16.38|16.18|1
1652030870000|2022-05-08 17:27:50|16.39|16.19|16.38|16.18|16.39|16.19|16.38|16.18|2
1652030880000|2022-05-08 17:28:00|16.39|16.19|16.38|16.18|16.39|16.19|16.38|16.18|2
1652030890000|2022-05-08 17:28:10|16.37|16.17|16.37|16.17|16.37|16.17|16.36|16.16|11
1652030900000|2022-05-08 17:28:20|16.36|16.16|16.37|16.17|16.37|16.17|16.36|16.16|2
1652030920000|2022-05-08 17:28:40|16.36|16.16|16.37|16.17|16.37|16.17|16.36|16.16|2
1652030930000|2022-05-08 17:28:50|16.36|16.16|16.35|16.15|16.36|16.16|16.35|16.15|12
1652030940000|2022-05-08 17:29:00|16.34|16.14|16.33|16.13|16.35|16.15|16.33|16.13|8
1652030950000|2022-05-08 17:29:10|16.32|16.12|16.32|16.12|16.32|16.12|16.32|16.12|1
1652030970000|2022-05-08 17:29:30|16.31|16.11|16.3|16.1|16.31|16.11|16.3|16.1|2
1652030980000|2022-05-08 17:29:40|16.31|16.11|16.31|16.11|16.31|16.11|16.3|16.1|5
1652030990000|2022-05-08 17:29:50|16.32|16.12|16.32|16.12|16.33|16.13|16.32|16.12|7
1652031000000|2022-05-08 17:30:00|16.31|16.11|16.3|16.1|16.31|16.11|16.3|16.1|2
1652031010000|2022-05-08 17:30:10|16.31|16.11|16.31|16.11|16.31|16.11|16.31|16.11|1
1652031020000|2022-05-08 17:30:20|16.3|16.1|16.31|16.11|16.31|16.11|16.3|16.1|10
1652031030000|2022-05-08 17:30:30|16.32|16.12|16.32|16.12|16.32|16.12|16.31|16.11|3
1652031040000|2022-05-08 17:30:40|16.31|16.11|16.31|16.11|16.31|16.11|16.3|16.1|5
1652031130000|2022-05-08 17:32:10|16.3|16.1|16.3|16.1|16.3|16.1|16.29|16.09|3
1652031140000|2022-05-08 17:32:20|16.29|16.09|16.29|16.09|16.29|16.09|16.29|16.09|1
1652031150000|2022-05-08 17:32:30|16.3|16.1|16.29|16.09|16.3|16.1|16.29|16.09|2
1652031160000|2022-05-08 17:32:40|16.3|16.1|16.29|16.09|16.3|16.1|16.29|16.09|2
1652031170000|2022-05-08 17:32:50|16.28|16.08|16.28|16.08|16.29|16.09|16.28|16.08|3
1652031180000|2022-05-08 17:33:00|16.29|16.09|16.28|16.08|16.29|16.09|16.28|16.08|4
1652031190000|2022-05-08 17:33:10|16.27|16.07|16.28|16.08|16.28|16.08|16.27|16.07|6
1652031200000|2022-05-08 17:33:20|16.27|16.07|16.27|16.07|16.27|16.07|16.27|16.07|1
1652031210000|2022-05-08 17:33:30|16.28|16.08|16.28|16.08|16.28|16.08|16.27|16.07|5
1652031220000|2022-05-08 17:33:40|16.27|16.07|16.27|16.07|16.28|16.08|16.27|16.07|3
1652031260000|2022-05-08 17:34:20|16.26|16.06|16.19|15.99|16.26|16.06|16.19|15.99|16
1652031270000|2022-05-08 17:34:30|16.2|16|16.19|15.99|16.2|16|16.19|15.99|8
1652031280000|2022-05-08 17:34:40|16.2|16|16.2|16|16.2|16|16.2|16|1
1652031290000|2022-05-08 17:34:50|16.21|16.01|16.19|15.99|16.21|16.01|16.19|15.99|5
1652031300000|2022-05-08 17:35:00|16.2|16|16.2|16|16.2|16|16.2|16|1
1652031310000|2022-05-08 17:35:10|16.21|16.01|16.22|16.02|16.22|16.02|16.2|16|4
1652031320000|2022-05-08 17:35:20|16.21|16.01|16.21|16.01|16.22|16.02|16.21|16.01|3
1652031360000|2022-05-08 17:36:00|16.22|16.02|16.22|16.02|16.22|16.02|16.22|16.02|1
1652031380000|2022-05-08 17:36:20|16.23|16.03|16.24|16.04|16.24|16.04|16.23|16.03|2
1652031390000|2022-05-08 17:36:30|16.23|16.03|16.22|16.02|16.24|16.04|16.22|16.02|4
1652031420000|2022-05-08 17:37:00|16.21|16.01|16.21|16.01|16.21|16.01|16.21|16.01|1
1652031430000|2022-05-08 17:37:10|16.2|16|16.19|15.99|16.2|16|16.19|15.99|8
1652031440000|2022-05-08 17:37:20|16.2|16|16.18|15.98|16.2|16|16.18|15.98|5
1652031450000|2022-05-08 17:37:30|16.17|15.97|16.18|15.98|16.18|15.98|16.17|15.97|4
1652031470000|2022-05-08 17:37:50|16.19|15.99|16.18|15.98|16.19|15.99|16.18|15.98|2
1652031500000|2022-05-08 17:38:20|16.17|15.97|16.17|15.97|16.18|15.98|16.17|15.97|3
1652031510000|2022-05-08 17:38:30|16.16|15.96|16.17|15.97|16.17|15.97|16.16|15.96|6
1652031520000|2022-05-08 17:38:40|16.16|15.96|16.16|15.96|16.17|15.97|16.16|15.96|3
1652031530000|2022-05-08 17:38:50|16.15|15.95|16.15|15.95|16.15|15.95|16.15|15.95|1
1652031550000|2022-05-08 17:39:10|16.16|15.96|16.16|15.96|16.16|15.96|16.16|15.96|1
1652031560000|2022-05-08 17:39:20|16.17|15.97|16.17|15.97|16.17|15.97|16.17|15.97|1
1652031570000|2022-05-08 17:39:30|16.18|15.98|16.18|15.98|16.18|15.98|16.17|15.97|3
1652031580000|2022-05-08 17:39:40|16.17|15.97|16.17|15.97|16.17|15.97|16.16|15.96|3
1652031590000|2022-05-08 17:39:50|16.16|15.96|16.16|15.96|16.16|15.96|16.16|15.96|1
1652031600000|2022-05-08 17:40:00|16.17|15.97|16.18|15.98|16.18|15.98|16.17|15.97|2
1652031610000|2022-05-08 17:40:10|16.17|15.97|16.17|15.97|16.17|15.97|16.17|15.97|1
1652031630000|2022-05-08 17:40:30|16.16|15.96|16.16|15.96|16.16|15.96|16.16|15.96|1
1652031660000|2022-05-08 17:41:00|16.15|15.95|16.15|15.95|16.15|15.95|16.15|15.95|1
1652031670000|2022-05-08 17:41:10|16.14|15.94|16.14|15.94|16.14|15.94|16.14|15.94|1
1652031680000|2022-05-08 17:41:20|16.13|15.93|16.16|15.96|16.16|15.96|16.11|15.91|12
1652031690000|2022-05-08 17:41:30|16.17|15.97|16.17|15.97|16.17|15.97|16.16|15.96|7
1652031700000|2022-05-08 17:41:40|16.18|15.98|16.17|15.97|16.18|15.98|16.17|15.97|4
1652031710000|2022-05-08 17:41:50|16.18|15.98|16.18|15.98|16.18|15.98|16.17|15.97|3
1652031720000|2022-05-08 17:42:00|16.17|15.97|16.16|15.96|16.17|15.97|16.16|15.96|4
1652031730000|2022-05-08 17:42:10|16.17|15.97|16.17|15.97|16.17|15.97|16.16|15.96|9
1652031740000|2022-05-08 17:42:20|16.18|15.98|16.18|15.98|16.18|15.98|16.18|15.98|1
1652031750000|2022-05-08 17:42:30|16.19|15.99|16.19|15.99|16.2|16|16.19|15.99|3
1652031760000|2022-05-08 17:42:40|16.2|16|16.21|16.01|16.21|16.01|16.2|16|2
1652031770000|2022-05-08 17:42:50|16.2|16|16.21|16.01|16.21|16.01|16.2|16|6
1652031780000|2022-05-08 17:43:00|16.22|16.02|16.2|16|16.22|16.02|16.2|16|7
1652031790000|2022-05-08 17:43:10|16.21|16.01|16.22|16.02|16.22|16.02|16.21|16.01|2
1652031800000|2022-05-08 17:43:20|16.21|16.01|16.21|16.01|16.22|16.02|16.21|16.01|3
1652031810000|2022-05-08 17:43:30|16.22|16.02|16.22|16.02|16.22|16.02|16.21|16.01|3
1652031820000|2022-05-08 17:43:40|16.23|16.03|16.22|16.02|16.23|16.03|16.22|16.02|2
1652031830000|2022-05-08 17:43:50|16.23|16.03|16.22|16.02|16.23|16.03|16.22|16.02|2
1652031850000|2022-05-08 17:44:10|16.23|16.03|16.23|16.03|16.23|16.03|16.23|16.03|1
1652031900000|2022-05-08 17:45:00|16.24|16.04|16.25|16.05|16.25|16.05|16.24|16.04|4
1652031910000|2022-05-08 17:45:10|16.24|16.04|16.24|16.04|16.25|16.05|16.23|16.03|9
1652031930000|2022-05-08 17:45:30|16.23|16.03|16.23|16.03|16.23|16.03|16.23|16.03|1
1652031940000|2022-05-08 17:45:40|16.22|16.02|16.22|16.02|16.23|16.03|16.22|16.02|3
1652031950000|2022-05-08 17:45:50|16.21|16.01|16.21|16.01|16.21|16.01|16.21|16.01|1
1652031960000|2022-05-08 17:46:00|16.22|16.02|16.22|16.02|16.22|16.02|16.22|16.02|1
1652031970000|2022-05-08 17:46:10|16.21|16.01|16.21|16.01|16.22|16.02|16.21|16.01|3
1652031980000|2022-05-08 17:46:20|16.22|16.02|16.22|16.02|16.22|16.02|16.22|16.02|1
1652032020000|2022-05-08 17:47:00|16.23|16.03|16.23|16.03|16.23|16.03|16.23|16.03|1
1652032040000|2022-05-08 17:47:20|16.24|16.04|16.24|16.04|16.24|16.04|16.24|16.04|1
1652032050000|2022-05-08 17:47:30|16.25|16.05|16.26|16.06|16.26|16.06|16.25|16.05|4
1652032060000|2022-05-08 17:47:40|16.27|16.07|16.26|16.06|16.27|16.07|16.26|16.06|4
1652032070000|2022-05-08 17:47:50|16.27|16.07|16.27|16.07|16.27|16.07|16.27|16.07|1
1652032090000|2022-05-08 17:48:10|16.28|16.08|16.28|16.08|16.29|16.09|16.28|16.08|3
1652032100000|2022-05-08 17:48:20|16.29|16.09|16.28|16.08|16.29|16.09|16.28|16.08|2
1652032110000|2022-05-08 17:48:30|16.29|16.09|16.29|16.09|16.29|16.09|16.28|16.08|5
1652032130000|2022-05-08 17:48:50|16.3|16.1|16.3|16.1|16.3|16.1|16.3|16.1|1
1652032150000|2022-05-08 17:49:10|16.31|16.11|16.31|16.11|16.31|16.11|16.31|16.11|1
1652032170000|2022-05-08 17:49:30|16.3|16.1|16.3|16.1|16.3|16.1|16.3|16.1|1
1652032180000|2022-05-08 17:49:40|16.31|16.11|16.31|16.11|16.31|16.11|16.3|16.1|3
1652032190000|2022-05-08 17:49:50|16.3|16.1|16.3|16.1|16.3|16.1|16.3|16.1|1
1652032210000|2022-05-08 17:50:10|16.31|16.11|16.31|16.11|16.31|16.11|16.31|16.11|1
1652032230000|2022-05-08 17:50:30|16.3|16.1|16.31|16.11|16.31|16.11|16.3|16.1|2
1652032250000|2022-05-08 17:50:50|16.3|16.1|16.3|16.1|16.3|16.1|16.3|16.1|1
1652032280000|2022-05-08 17:51:20|16.29|16.09|16.29|16.09|16.29|16.09|16.29|16.09|1
1652032300000|2022-05-08 17:51:40|16.3|16.1|16.3|16.1|16.3|16.1|16.29|16.09|5
1652032320000|2022-05-08 17:52:00|16.31|16.11|16.31|16.11|16.31|16.11|16.31|16.11|1
1652032330000|2022-05-08 17:52:10|16.32|16.12|16.32|16.12|16.32|16.12|16.32|16.12|1
1652032340000|2022-05-08 17:52:20|16.33|16.13|16.34|16.14|16.34|16.14|16.33|16.13|4
1652032350000|2022-05-08 17:52:30|16.33|16.13|16.32|16.12|16.33|16.13|16.32|16.12|4
1652032360000|2022-05-08 17:52:40|16.31|16.11|16.31|16.11|16.31|16.11|16.31|16.11|1
1652032380000|2022-05-08 17:53:00|16.32|16.12|16.31|16.11|16.32|16.12|16.31|16.11|2
1652032390000|2022-05-08 17:53:10|16.32|16.12|16.32|16.12|16.32|16.12|16.31|16.11|3
1652032400000|2022-05-08 17:53:20|16.31|16.11|16.31|16.11|16.32|16.12|16.31|16.11|5
1652032420000|2022-05-08 17:53:40|16.32|16.12|16.32|16.12|16.32|16.12|16.32|16.12|1
1652032430000|2022-05-08 17:53:50|16.31|16.11|16.31|16.11|16.31|16.11|16.31|16.11|1
1652032470000|2022-05-08 17:54:30|16.32|16.12|16.32|16.12|16.32|16.12|16.31|16.11|3
1652032500000|2022-05-08 17:55:00|16.33|16.13|16.34|16.14|16.34|16.14|16.33|16.13|2
1652032510000|2022-05-08 17:55:10|16.35|16.15|16.34|16.14|16.35|16.15|16.34|16.14|2
1652032520000|2022-05-08 17:55:20|16.33|16.13|16.33|16.13|16.34|16.14|16.33|16.13|5
1652032540000|2022-05-08 17:55:40|16.32|16.12|16.32|16.12|16.33|16.13|16.32|16.12|3
1652032550000|2022-05-08 17:55:50|16.33|16.13|16.33|16.13|16.33|16.13|16.32|16.12|3
1652032560000|2022-05-08 17:56:00|16.32|16.12|16.33|16.13|16.33|16.13|16.32|16.12|10
1652032600000|2022-05-08 17:56:40|16.32|16.12|16.32|16.12|16.33|16.13|16.32|16.12|3
1652032610000|2022-05-08 17:56:50|16.31|16.11|16.31|16.11|16.31|16.11|16.31|16.11|1
1652032640000|2022-05-08 17:57:20|16.3|16.1|16.31|16.11|16.31|16.11|16.3|16.1|4
1652032650000|2022-05-08 17:57:30|16.3|16.1|16.3|16.1|16.31|16.11|16.3|16.1|3
1652032660000|2022-05-08 17:57:40|16.31|16.11|16.31|16.11|16.31|16.11|16.3|16.1|3
1652032670000|2022-05-08 17:57:50|16.3|16.1|16.31|16.11|16.31|16.11|16.3|16.1|2
1652032680000|2022-05-08 17:58:00|16.32|16.12|16.32|16.12|16.32|16.12|16.32|16.12|1
1652032690000|2022-05-08 17:58:10|16.31|16.11|16.32|16.12|16.32|16.12|16.31|16.11|4
1652032700000|2022-05-08 17:58:20|16.33|16.13|16.33|16.13|16.33|16.13|16.32|16.12|3
1652032720000|2022-05-08 17:58:40|16.34|16.14|16.35|16.15|16.35|16.15|16.34|16.14|4
1652032730000|2022-05-08 17:58:50|16.36|16.16|16.36|16.16|16.36|16.16|16.36|16.16|1
1652032740000|2022-05-08 17:59:00|16.35|16.15|16.35|16.15|16.35|16.15|16.35|16.15|1
1652032750000|2022-05-08 17:59:10|16.36|16.16|16.37|16.17|16.37|16.17|16.36|16.16|12
1652032760000|2022-05-08 17:59:20|16.36|16.16|16.37|16.17|16.37|16.17|16.36|16.16|8
1652032770000|2022-05-08 17:59:30|16.36|16.16|16.35|16.15|16.36|16.16|16.35|16.15|2
1652032780000|2022-05-08 17:59:40|16.36|16.16|16.35|16.15|16.36|16.16|16.35|16.15|6
1652032800000|2022-05-08 18:00:00|16.36|16.16|16.35|16.15|16.36|16.16|16.35|16.15|6
1652032810000|2022-05-08 18:00:10|16.34|16.14|16.34|16.14|16.34|16.14|16.34|16.14|1
1652032820000|2022-05-08 18:00:20|16.33|16.13|16.34|16.14|16.34|16.14|16.33|16.13|8
1652032840000|2022-05-08 18:00:40|16.35|16.15|16.35|16.15|16.35|16.15|16.34|16.14|3
1652032850000|2022-05-08 18:00:50|16.36|16.16|16.36|16.16|16.36|16.16|16.36|16.16|1
1652032880000|2022-05-08 18:01:20|16.37|16.17|16.38|16.18|16.38|16.18|16.37|16.17|2
1652032890000|2022-05-08 18:01:30|16.39|16.19|16.38|16.18|16.39|16.19|16.37|16.17|6
1652032900000|2022-05-08 18:01:40|16.37|16.17|16.37|16.17|16.37|16.17|16.37|16.17|1
1652032910000|2022-05-08 18:01:50|16.36|16.16|16.36|16.16|16.36|16.16|16.36|16.16|1
1652032940000|2022-05-08 18:02:20|16.35|16.15|16.35|16.15|16.35|16.15|16.34|16.14|3
1652032950000|2022-05-08 18:02:30|16.34|16.14|16.34|16.14|16.34|16.14|16.34|16.14|1
1652032960000|2022-05-08 18:02:40|16.35|16.15|16.31|16.11|16.35|16.15|16.31|16.11|9
1652032970000|2022-05-08 18:02:50|16.32|16.12|16.33|16.13|16.33|16.13|16.32|16.12|4
1652032990000|2022-05-08 18:03:10|16.32|16.12|16.32|16.12|16.33|16.13|16.32|16.12|5
1652033010000|2022-05-08 18:03:30|16.31|16.11|16.3|16.1|16.31|16.11|16.3|16.1|2
1652033020000|2022-05-08 18:03:40|16.29|16.09|16.28|16.08|16.3|16.1|16.28|16.08|4
1652033030000|2022-05-08 18:03:50|16.29|16.09|16.29|16.09|16.29|16.09|16.29|16.09|1
1652033050000|2022-05-08 18:04:10|16.3|16.1|16.3|16.1|16.3|16.1|16.29|16.09|3
1652033060000|2022-05-08 18:04:20|16.29|16.09|16.29|16.09|16.3|16.1|16.29|16.09|3
1652033070000|2022-05-08 18:04:30|16.28|16.08|16.28|16.08|16.29|16.09|16.28|16.08|7
1652033080000|2022-05-08 18:04:40|16.27|16.07|16.27|16.07|16.28|16.08|16.26|16.06|5
1652033090000|2022-05-08 18:04:50|16.26|16.06|16.26|16.06|16.26|16.06|16.26|16.06|1
1652033100000|2022-05-08 18:05:00|16.27|16.07|16.27|16.07|16.28|16.08|16.27|16.07|3
1652033120000|2022-05-08 18:05:20|16.28|16.08|16.28|16.08|16.28|16.08|16.28|16.08|1
1652033140000|2022-05-08 18:05:40|16.29|16.09|16.28|16.08|16.29|16.09|16.28|16.08|2
1652033150000|2022-05-08 18:05:50|16.29|16.09|16.3|16.1|16.3|16.1|16.28|16.08|4
1652033160000|2022-05-08 18:06:00|16.29|16.09|16.29|16.09|16.3|16.1|16.29|16.09|7
1652033170000|2022-05-08 18:06:10|16.3|16.1|16.3|16.1|16.3|16.1|16.3|16.1|1
1652033180000|2022-05-08 18:06:20|16.29|16.09|16.3|16.1|16.3|16.1|16.29|16.09|2
1652033200000|2022-05-08 18:06:40|16.29|16.09|16.29|16.09|16.29|16.09|16.29|16.09|1
1652033210000|2022-05-08 18:06:50|16.28|16.08|16.28|16.08|16.29|16.09|16.28|16.08|3
1652033220000|2022-05-08 18:07:00|16.27|16.07|16.28|16.08|16.28|16.08|16.27|16.07|4
1652033230000|2022-05-08 18:07:10|16.29|16.09|16.28|16.08|16.29|16.09|16.28|16.08|2
1652033250000|2022-05-08 18:07:30|16.27|16.07|16.27|16.07|16.27|16.07|16.27|16.07|1
1652033260000|2022-05-08 18:07:40|16.28|16.08|16.27|16.07|16.28|16.08|16.27|16.07|2
1652033320000|2022-05-08 18:08:40|16.28|16.08|16.28|16.08|16.28|16.08|16.28|16.08|1
1652033340000|2022-05-08 18:09:00|16.29|16.09|16.29|16.09|16.29|16.09|16.29|16.09|1
1652033370000|2022-05-08 18:09:30|16.28|16.08|16.29|16.09|16.29|16.09|16.28|16.08|4
1652033380000|2022-05-08 18:09:40|16.28|16.08|16.27|16.07|16.28|16.08|16.27|16.07|2
1652033410000|2022-05-08 18:10:10|16.26|16.06|16.25|16.05|16.27|16.07|16.25|16.05|6
1652033420000|2022-05-08 18:10:20|16.26|16.06|16.25|16.05|16.26|16.06|16.25|16.05|2
1652033430000|2022-05-08 18:10:30|16.24|16.04|16.24|16.04|16.25|16.05|16.24|16.04|5
1652033450000|2022-05-08 18:10:50|16.25|16.05|16.25|16.05|16.25|16.05|16.25|16.05|1
1652033460000|2022-05-08 18:11:00|16.24|16.04|16.24|16.04|16.24|16.04|16.24|16.04|1
1652033470000|2022-05-08 18:11:10|16.23|16.03|16.24|16.04|16.24|16.04|16.23|16.03|2
1652033480000|2022-05-08 18:11:20|16.23|16.03|16.23|16.03|16.23|16.03|16.22|16.02|3
1652033500000|2022-05-08 18:11:40|16.22|16.02|16.21|16.01|16.23|16.03|16.21|16.01|6
1652033510000|2022-05-08 18:11:50|16.22|16.02|16.21|16.01|16.22|16.02|16.21|16.01|2
1652033520000|2022-05-08 18:12:00|16.2|16|16.21|16.01|16.21|16.01|16.2|16|2
1652033540000|2022-05-08 18:12:20|16.2|16|16.21|16.01|16.21|16.01|16.2|16|2
1652033550000|2022-05-08 18:12:30|16.2|16|16.2|16|16.21|16.01|16.2|16|3
1652033560000|2022-05-08 18:12:40|16.19|15.99|16.19|15.99|16.19|15.99|16.19|15.99|1
1652033570000|2022-05-08 18:12:50|16.2|16|16.2|16|16.2|16|16.19|15.99|5
1652033580000|2022-05-08 18:13:00|16.19|15.99|16.19|15.99|16.19|15.99|16.19|15.99|1
1652033620000|2022-05-08 18:13:40|16.2|16|16.21|16.01|16.21|16.01|16.19|15.99|4
1652033640000|2022-05-08 18:14:00|16.22|16.02|16.22|16.02|16.22|16.02|16.21|16.01|5
1652033650000|2022-05-08 18:14:10|16.21|16.01|16.21|16.01|16.21|16.01|16.2|16|3
1652033660000|2022-05-08 18:14:20|16.2|16|16.2|16|16.2|16|16.19|15.99|3
1652033670000|2022-05-08 18:14:30|16.21|16.01|16.21|16.01|16.21|16.01|16.21|16.01|1
1652033680000|2022-05-08 18:14:40|16.22|16.02|16.23|16.03|16.23|16.03|16.21|16.01|10
1652033690000|2022-05-08 18:14:50|16.24|16.04|16.25|16.05|16.26|16.06|16.24|16.04|8
1652033700000|2022-05-08 18:15:00|16.26|16.06|16.25|16.05|16.26|16.06|16.25|16.05|6
1652033710000|2022-05-08 18:15:10|16.26|16.06|16.26|16.06|16.26|16.06|16.26|16.06|1
1652033720000|2022-05-08 18:15:20|16.27|16.07|16.27|16.07|16.27|16.07|16.27|16.07|1
1652033740000|2022-05-08 18:15:40|16.26|16.06|16.27|16.07|16.27|16.07|16.26|16.06|2
1652033750000|2022-05-08 18:15:50|16.26|16.06|16.27|16.07|16.27|16.07|16.26|16.06|2
1652033760000|2022-05-08 18:16:00|16.26|16.06|16.26|16.06|16.27|16.07|16.26|16.06|5
1652033780000|2022-05-08 18:16:20|16.27|16.07|16.27|16.07|16.27|16.07|16.26|16.06|5
1652033790000|2022-05-08 18:16:30|16.26|16.06|16.26|16.06|16.26|16.06|16.25|16.05|3
1652033800000|2022-05-08 18:16:40|16.25|16.05|16.25|16.05|16.25|16.05|16.24|16.04|3
1652033810000|2022-05-08 18:16:50|16.24|16.04|16.23|16.03|16.24|16.04|16.23|16.03|4
1652033820000|2022-05-08 18:17:00|16.24|16.04|16.23|16.03|16.24|16.04|16.22|16.02|4
1652033830000|2022-05-08 18:17:10|16.24|16.04|16.24|16.04|16.24|16.04|16.23|16.03|3
1652033850000|2022-05-08 18:17:30|16.25|16.05|16.25|16.05|16.25|16.05|16.25|16.05|1
1652033860000|2022-05-08 18:17:40|16.26|16.06|16.26|16.06|16.26|16.06|16.26|16.06|1
1652033880000|2022-05-08 18:18:00|16.27|16.07|16.27|16.07|16.27|16.07|16.27|16.07|1
1652033890000|2022-05-08 18:18:10|16.26|16.06|16.27|16.07|16.27|16.07|16.26|16.06|2
1652033910000|2022-05-08 18:18:30|16.28|16.08|16.28|16.08|16.28|16.08|16.27|16.07|3
1652033920000|2022-05-08 18:18:40|16.29|16.09|16.29|16.09|16.29|16.09|16.29|16.09|1
1652033930000|2022-05-08 18:18:50|16.3|16.1|16.3|16.1|16.3|16.1|16.3|16.1|1
1652033940000|2022-05-08 18:19:00|16.31|16.11|16.3|16.1|16.31|16.11|16.3|16.1|2
1652033950000|2022-05-08 18:19:10|16.31|16.11|16.31|16.11|16.31|16.11|16.3|16.1|3
1652033960000|2022-05-08 18:19:20|16.3|16.1|16.31|16.11|16.31|16.11|16.3|16.1|6
1652033980000|2022-05-08 18:19:40|16.32|16.12|16.31|16.11|16.32|16.12|16.31|16.11|6
1652033990000|2022-05-08 18:19:50|16.32|16.12|16.31|16.11|16.32|16.12|16.31|16.11|6
1652034000000|2022-05-08 18:20:00|16.32|16.12|16.32|16.12|16.32|16.12|16.31|16.11|3
1652034010000|2022-05-08 18:20:10|16.33|16.13|16.33|16.13|16.33|16.13|16.33|16.13|1
1652034030000|2022-05-08 18:20:30|16.32|16.12|16.33|16.13|16.33|16.13|16.32|16.12|2
1652034050000|2022-05-08 18:20:50|16.34|16.14|16.34|16.14|16.34|16.14|16.33|16.13|3
1652034060000|2022-05-08 18:21:00|16.35|16.15|16.37|16.17|16.37|16.17|16.35|16.15|3
1652034070000|2022-05-08 18:21:10|16.36|16.16|16.36|16.16|16.37|16.17|16.36|16.16|3
1652034080000|2022-05-08 18:21:20|16.37|16.17|16.35|16.15|16.37|16.17|16.34|16.14|7
1652034090000|2022-05-08 18:21:30|16.34|16.14|16.36|16.16|16.36|16.16|16.34|16.14|3
1652034100000|2022-05-08 18:21:40|16.37|16.17|16.38|16.18|16.38|16.18|16.36|16.16|6
1652034110000|2022-05-08 18:21:50|16.39|16.19|16.39|16.19|16.4|16.2|16.38|16.18|9
1652034120000|2022-05-08 18:22:00|16.38|16.18|16.37|16.17|16.38|16.18|16.37|16.17|2
1652034130000|2022-05-08 18:22:10|16.36|16.16|16.36|16.16|16.37|16.17|16.36|16.16|5
1652034140000|2022-05-08 18:22:20|16.37|16.17|16.36|16.16|16.37|16.17|16.36|16.16|6
1652034150000|2022-05-08 18:22:30|16.37|16.17|16.36|16.16|16.37|16.17|16.36|16.16|2
1652034160000|2022-05-08 18:22:40|16.35|16.15|16.36|16.16|16.36|16.16|16.35|16.15|2
1652034170000|2022-05-08 18:22:50|16.35|16.15|16.35|16.15|16.36|16.16|16.35|16.15|7
1652034180000|2022-05-08 18:23:00|16.36|16.16|16.35|16.15|16.36|16.16|16.35|16.15|6
1652034190000|2022-05-08 18:23:10|16.36|16.16|16.34|16.14|16.36|16.16|16.34|16.14|5
1652034200000|2022-05-08 18:23:20|16.33|16.13|16.33|16.13|16.33|16.13|16.33|16.13|1
1652034210000|2022-05-08 18:23:30|16.34|16.14|16.33|16.13|16.34|16.14|16.33|16.13|2
1652034220000|2022-05-08 18:23:40|16.34|16.14|16.34|16.14|16.34|16.14|16.33|16.13|3
1652034230000|2022-05-08 18:23:50|16.35|16.15|16.35|16.15|16.35|16.15|16.35|16.15|1
1652034240000|2022-05-08 18:24:00|16.34|16.14|16.34|16.14|16.35|16.15|16.34|16.14|7
1652034250000|2022-05-08 18:24:10|16.33|16.13|16.33|16.13|16.33|16.13|16.33|16.13|1
1652034260000|2022-05-08 18:24:20|16.34|16.14|16.35|16.15|16.35|16.15|16.34|16.14|4
1652034270000|2022-05-08 18:24:30|16.36|16.16|16.35|16.15|16.36|16.16|16.35|16.15|4
1652034300000|2022-05-08 18:25:00|16.34|16.14|16.34|16.14|16.34|16.14|16.34|16.14|1
1652034320000|2022-05-08 18:25:20|16.35|16.15|16.35|16.15|16.35|16.15|16.35|16.15|1
1652034350000|2022-05-08 18:25:50|16.34|16.14|16.34|16.14|16.34|16.14|16.34|16.14|1
1652034360000|2022-05-08 18:26:00|16.33|16.13|16.32|16.12|16.33|16.13|16.32|16.12|2
1652034370000|2022-05-08 18:26:10|16.31|16.11|16.32|16.12|16.32|16.12|16.31|16.11|6
1652034380000|2022-05-08 18:26:20|16.31|16.11|16.31|16.11|16.32|16.12|16.31|16.11|7
1652034400000|2022-05-08 18:26:40|16.3|16.1|16.31|16.11|16.31|16.11|16.3|16.1|2
1652034410000|2022-05-08 18:26:50|16.3|16.1|16.31|16.11|16.31|16.11|16.3|16.1|2
1652034420000|2022-05-08 18:27:00|16.3|16.1|16.3|16.1|16.3|16.1|16.3|16.1|1
1652034450000|2022-05-08 18:27:30|16.31|16.11|16.3|16.1|16.31|16.11|16.3|16.1|2
1652034460000|2022-05-08 18:27:40|16.29|16.09|16.29|16.09|16.29|16.09|16.29|16.09|1
1652034470000|2022-05-08 18:27:50|16.28|16.08|16.29|16.09|16.29|16.09|16.28|16.08|2
1652034480000|2022-05-08 18:28:00|16.28|16.08|16.26|16.06|16.28|16.08|16.26|16.06|3
1652034490000|2022-05-08 18:28:10|16.27|16.07|16.28|16.08|16.28|16.08|16.27|16.07|6
1652034500000|2022-05-08 18:28:20|16.27|16.07|16.28|16.08|16.28|16.08|16.27|16.07|2
1652034510000|2022-05-08 18:28:30|16.27|16.07|16.27|16.07|16.27|16.07|16.27|16.07|1
1652034520000|2022-05-08 18:28:40|16.28|16.08|16.28|16.08|16.28|16.08|16.27|16.07|3
1652034530000|2022-05-08 18:28:50|16.27|16.07|16.27|16.07|16.27|16.07|16.27|16.07|1
1652034550000|2022-05-08 18:29:10|16.28|16.08|16.28|16.08|16.28|16.08|16.28|16.08|1
1652034560000|2022-05-08 18:29:20|16.29|16.09|16.29|16.09|16.29|16.09|16.29|16.09|1
1652034600000|2022-05-08 18:30:00|16.28|16.08|16.31|16.11|16.31|16.11|16.28|16.08|4
1652034610000|2022-05-08 18:30:10|16.32|16.12|16.31|16.11|16.32|16.12|16.31|16.11|2
1652034620000|2022-05-08 18:30:20|16.32|16.12|16.31|16.11|16.32|16.12|16.31|16.11|4
1652034640000|2022-05-08 18:30:40|16.3|16.1|16.31|16.11|16.31|16.11|16.3|16.1|2
1652034650000|2022-05-08 18:30:50|16.3|16.1|16.3|16.1|16.31|16.11|16.3|16.1|3
1652034660000|2022-05-08 18:31:00|16.29|16.09|16.29|16.09|16.3|16.1|16.29|16.09|5
1652034680000|2022-05-08 18:31:20|16.3|16.1|16.29|16.09|16.3|16.1|16.29|16.09|4
1652034700000|2022-05-08 18:31:40|16.3|16.1|16.3|16.1|16.3|16.1|16.29|16.09|3
1652034720000|2022-05-08 18:32:00|16.29|16.09|16.29|16.09|16.3|16.1|16.29|16.09|5
1652034750000|2022-05-08 18:32:30|16.28|16.08|16.29|16.09|16.29|16.09|16.28|16.08|4
1652034760000|2022-05-08 18:32:40|16.3|16.1|16.31|16.11|16.31|16.11|16.29|16.09|6
1652034770000|2022-05-08 18:32:50|16.32|16.12|16.32|16.12|16.32|16.12|16.31|16.11|3
1652034780000|2022-05-08 18:33:00|16.33|16.13|16.34|16.14|16.34|16.14|16.32|16.12|6
1652034810000|2022-05-08 18:33:30|16.35|16.15|16.37|16.17|16.37|16.17|16.35|16.15|11
1652034820000|2022-05-08 18:33:40|16.38|16.18|16.37|16.17|16.38|16.18|16.37|16.17|4
1652034830000|2022-05-08 18:33:50|16.36|16.16|16.37|16.17|16.37|16.17|16.36|16.16|2
1652034840000|2022-05-08 18:34:00|16.36|16.16|16.37|16.17|16.37|16.17|16.36|16.16|4
1652034850000|2022-05-08 18:34:10|16.36|16.16|16.37|16.17|16.37|16.17|16.36|16.16|4
1652034880000|2022-05-08 18:34:40|16.38|16.18|16.38|16.18|16.38|16.18|16.37|16.17|3
1652034890000|2022-05-08 18:34:50|16.37|16.17|16.39|16.19|16.39|16.19|16.37|16.17|3
1652034900000|2022-05-08 18:35:00|16.4|16.2|16.41|16.21|16.41|16.21|16.4|16.2|2
1652034910000|2022-05-08 18:35:10|16.42|16.22|16.43|16.23|16.43|16.23|16.41|16.21|6
1652034920000|2022-05-08 18:35:20|16.42|16.22|16.4|16.2|16.42|16.22|16.4|16.2|13
1652034930000|2022-05-08 18:35:30|16.41|16.21|16.41|16.21|16.41|16.21|16.4|16.2|3
1652034940000|2022-05-08 18:35:40|16.42|16.22|16.42|16.22|16.43|16.23|16.42|16.22|9
1652034950000|2022-05-08 18:35:50|16.43|16.23|16.43|16.23|16.43|16.23|16.42|16.22|5
1652034970000|2022-05-08 18:36:10|16.44|16.24|16.45|16.25|16.45|16.25|16.44|16.24|4
1652034980000|2022-05-08 18:36:20|16.44|16.24|16.44|16.24|16.44|16.24|16.44|16.24|1
1652035010000|2022-05-08 18:36:50|16.43|16.23|16.43|16.23|16.43|16.23|16.43|16.23|1
1652035020000|2022-05-08 18:37:00|16.42|16.22|16.43|16.23|16.43|16.23|16.42|16.22|2
1652035050000|2022-05-08 18:37:30|16.44|16.24|16.44|16.24|16.44|16.24|16.43|16.23|3
1652035060000|2022-05-08 18:37:40|16.43|16.23|16.44|16.24|16.44|16.24|16.43|16.23|2
1652035070000|2022-05-08 18:37:50|16.43|16.23|16.43|16.23|16.44|16.24|16.43|16.23|7
1652035080000|2022-05-08 18:38:00|16.44|16.24|16.44|16.24|16.44|16.24|16.43|16.23|3
1652035100000|2022-05-08 18:38:20|16.45|16.25|16.45|16.25|16.45|16.25|16.44|16.24|3
1652035110000|2022-05-08 18:38:30|16.44|16.24|16.44|16.24|16.45|16.25|16.44|16.24|5
1652035120000|2022-05-08 18:38:40|16.45|16.25|16.44|16.24|16.45|16.25|16.44|16.24|2
1652035140000|2022-05-08 18:39:00|16.43|16.23|16.43|16.23|16.43|16.23|16.43|16.23|1
1652035150000|2022-05-08 18:39:10|16.44|16.24|16.43|16.23|16.44|16.24|16.43|16.23|2
1652035160000|2022-05-08 18:39:20|16.44|16.24|16.44|16.24|16.44|16.24|16.44|16.24|1
1652035180000|2022-05-08 18:39:40|16.43|16.23|16.43|16.23|16.44|16.24|16.43|16.23|5
1652035190000|2022-05-08 18:39:50|16.44|16.24|16.44|16.24|16.44|16.24|16.43|16.23|3
1652035200000|2022-05-08 18:40:00|16.45|16.25|16.45|16.25|16.45|16.25|16.44|16.24|3
1652035210000|2022-05-08 18:40:10|16.44|16.24|16.44|16.24|16.44|16.24|16.44|16.24|1
1652035220000|2022-05-08 18:40:20|16.45|16.25|16.44|16.24|16.45|16.25|16.44|16.24|2
1652035260000|2022-05-08 18:41:00|16.45|16.25|16.45|16.25|16.45|16.25|16.45|16.25|1
1652035270000|2022-05-08 18:41:10|16.46|16.26|16.46|16.26|16.46|16.26|16.46|16.26|1
1652035320000|2022-05-08 18:42:00|16.47|16.27|16.47|16.27|16.47|16.27|16.47|16.27|1
1652035330000|2022-05-08 18:42:10|16.46|16.26|16.47|16.27|16.47|16.27|16.46|16.26|8
1652035360000|2022-05-08 18:42:40|16.46|16.26|16.46|16.26|16.46|16.26|16.46|16.26|1
1652035370000|2022-05-08 18:42:50|16.47|16.27|16.45|16.25|16.47|16.27|16.45|16.25|7
1652035390000|2022-05-08 18:43:10|16.46|16.26|16.45|16.25|16.46|16.26|16.45|16.25|4
1652035440000|2022-05-08 18:44:00|16.46|16.26|16.46|16.26|16.46|16.26|16.45|16.25|3
1652035460000|2022-05-08 18:44:20|16.47|16.27|16.47|16.27|16.47|16.27|16.47|16.27|1
1652035500000|2022-05-08 18:45:00|16.48|16.28|16.49|16.29|16.49|16.29|16.48|16.28|4
1652035520000|2022-05-08 18:45:20|16.5|16.3|16.49|16.29|16.5|16.3|16.49|16.29|2
1652035590000|2022-05-08 18:46:30|16.5|16.3|16.5|16.3|16.5|16.3|16.49|16.29|7
1652035600000|2022-05-08 18:46:40|16.49|16.29|16.49|16.29|16.5|16.3|16.49|16.29|3
1652035630000|2022-05-08 18:47:10|16.48|16.28|16.48|16.28|16.48|16.28|16.48|16.28|1
1652035670000|2022-05-08 18:47:50|16.47|16.27|16.47|16.27|16.47|16.27|16.47|16.27|1
1652035680000|2022-05-08 18:48:00|16.48|16.28|16.48|16.28|16.48|16.28|16.48|16.28|1
1652035700000|2022-05-08 18:48:20|16.49|16.29|16.49|16.29|16.49|16.29|16.49|16.29|1
1652035710000|2022-05-08 18:48:30|16.48|16.28|16.48|16.28|16.48|16.28|16.48|16.28|1
1652035760000|2022-05-08 18:49:20|16.47|16.27|16.47|16.27|16.47|16.27|16.47|16.27|1
1652035770000|2022-05-08 18:49:30|16.48|16.28|16.48|16.28|16.48|16.28|16.48|16.28|1
1652035780000|2022-05-08 18:49:40|16.49|16.29|16.49|16.29|16.49|16.29|16.49|16.29|1
1652035790000|2022-05-08 18:49:50|16.5|16.3|16.52|16.32|16.52|16.32|16.5|16.3|3
1652035800000|2022-05-08 18:50:00|16.53|16.33|16.54|16.34|16.54|16.34|16.53|16.33|4
1652035810000|2022-05-08 18:50:10|16.55|16.35|16.54|16.34|16.55|16.35|16.53|16.33|4
1652035830000|2022-05-08 18:50:30|16.55|16.35|16.55|16.35|16.55|16.35|16.55|16.35|1
1652035840000|2022-05-08 18:50:40|16.56|16.36|16.56|16.36|16.56|16.36|16.56|16.36|1
1652035850000|2022-05-08 18:50:50|16.55|16.35|16.56|16.36|16.56|16.36|16.55|16.35|2
1652035860000|2022-05-08 18:51:00|16.55|16.35|16.56|16.36|16.56|16.36|16.55|16.35|8
1652035870000|2022-05-08 18:51:10|16.55|16.35|16.55|16.35|16.56|16.36|16.55|16.35|7
1652035880000|2022-05-08 18:51:20|16.54|16.34|16.54|16.34|16.55|16.35|16.54|16.34|5
1652035920000|2022-05-08 18:52:00|16.55|16.35|16.55|16.35|16.55|16.35|16.55|16.35|1
1652035960000|2022-05-08 18:52:40|16.54|16.34|16.54|16.34|16.55|16.35|16.54|16.34|3
1652035980000|2022-05-08 18:53:00|16.55|16.35|16.55|16.35|16.55|16.35|16.55|16.35|1
1652036040000|2022-05-08 18:54:00|16.56|16.36|16.56|16.36|16.56|16.36|16.55|16.35|7
1652036110000|2022-05-08 18:55:10|16.57|16.37|16.57|16.37|16.57|16.37|16.56|16.36|5
1652036130000|2022-05-08 18:55:30|16.56|16.36|16.56|16.36|16.56|16.36|16.56|16.36|1
1652036150000|2022-05-08 18:55:50|16.55|16.35|16.55|16.35|16.55|16.35|16.55|16.35|1
1652036170000|2022-05-08 18:56:10|16.54|16.34|16.55|16.35|16.55|16.35|16.54|16.34|4
1652036190000|2022-05-08 18:56:30|16.54|16.34|16.54|16.34|16.55|16.35|16.54|16.34|5
1652036200000|2022-05-08 18:56:40|16.53|16.33|16.52|16.32|16.53|16.33|16.52|16.32|4
1652036210000|2022-05-08 18:56:50|16.53|16.33|16.53|16.33|16.54|16.34|16.53|16.33|5
1652036220000|2022-05-08 18:57:00|16.54|16.34|16.53|16.33|16.54|16.34|16.53|16.33|2
1652036240000|2022-05-08 18:57:20|16.54|16.34|16.54|16.34|16.54|16.34|16.54|16.34|1
1652036260000|2022-05-08 18:57:40|16.53|16.33|16.53|16.33|16.53|16.33|16.53|16.33|1
1652036320000|2022-05-08 18:58:40|16.52|16.32|16.52|16.32|16.52|16.32|16.52|16.32|1
1652036330000|2022-05-08 18:58:50|16.53|16.33|16.53|16.33|16.53|16.33|16.53|16.33|1
1652036350000|2022-05-08 18:59:10|16.54|16.34|16.54|16.34|16.54|16.34|16.54|16.34|1
1652036420000|2022-05-08 19:00:20|16.53|16.33|16.53|16.33|16.53|16.33|16.53|16.33|1
1652036430000|2022-05-08 19:00:30|16.54|16.34|16.55|16.35|16.55|16.35|16.53|16.33|6
1652036440000|2022-05-08 19:00:40|16.54|16.34|16.54|16.34|16.55|16.35|16.54|16.34|3
1652036450000|2022-05-08 19:00:50|16.55|16.35|16.54|16.34|16.55|16.35|16.54|16.34|4
1652036460000|2022-05-08 19:01:00|16.55|16.35|16.54|16.34|16.55|16.35|16.54|16.34|2
1652036500000|2022-05-08 19:01:40|16.53|16.33|16.54|16.34|16.54|16.34|16.53|16.33|2
1652036510000|2022-05-08 19:01:50|16.53|16.33|16.54|16.34|16.54|16.34|16.53|16.33|2
1652036550000|2022-05-08 19:02:30|16.55|16.35|16.55|16.35|16.55|16.35|16.55|16.35|1
1652036570000|2022-05-08 19:02:50|16.56|16.36|16.56|16.36|16.56|16.36|16.56|16.36|1
1652036580000|2022-05-08 19:03:00|16.57|16.37|16.58|16.38|16.58|16.38|16.57|16.37|2
1652036600000|2022-05-08 19:03:20|16.59|16.39|16.58|16.38|16.59|16.39|16.58|16.38|2
1652036610000|2022-05-08 19:03:30|16.57|16.37|16.57|16.37|16.58|16.38|16.57|16.37|3
1652036630000|2022-05-08 19:03:50|16.56|16.36|16.57|16.37|16.57|16.37|16.56|16.36|2
1652036640000|2022-05-08 19:04:00|16.56|16.36|16.56|16.36|16.56|16.36|16.56|16.36|1
1652036660000|2022-05-08 19:04:20|16.55|16.35|16.55|16.35|16.56|16.36|16.55|16.35|3
1652036700000|2022-05-08 19:05:00|16.54|16.34|16.54|16.34|16.54|16.34|16.54|16.34|1
1652036720000|2022-05-08 19:05:20|16.55|16.35|16.55|16.35|16.55|16.35|16.55|16.35|1
1652036730000|2022-05-08 19:05:30|16.56|16.36|16.56|16.36|16.56|16.36|16.56|16.36|1
1652036740000|2022-05-08 19:05:40|16.57|16.37|16.58|16.38|16.58|16.38|16.56|16.36|4
1652036750000|2022-05-08 19:05:50|16.57|16.37|16.57|16.37|16.57|16.37|16.57|16.37|1
1652036770000|2022-05-08 19:06:10|16.58|16.38|16.57|16.37|16.58|16.38|16.57|16.37|4
1652036780000|2022-05-08 19:06:20|16.58|16.38|16.58|16.38|16.58|16.38|16.57|16.37|5
1652036820000|2022-05-08 19:07:00|16.57|16.37|16.57|16.37|16.57|16.37|16.57|16.37|1
1652036830000|2022-05-08 19:07:10|16.58|16.38|16.58|16.38|16.58|16.38|16.58|16.38|1
1652036900000|2022-05-08 19:08:20|16.57|16.37|16.58|16.38|16.58|16.38|16.57|16.37|2
1652036990000|2022-05-08 19:09:50|16.57|16.37|16.57|16.37|16.58|16.38|16.57|16.37|9
1652037020000|2022-05-08 19:10:20|16.56|16.36|16.56|16.36|16.56|16.36|16.56|16.36|1
1652037040000|2022-05-08 19:10:40|16.55|16.35|16.55|16.35|16.55|16.35|16.55|16.35|1
1652037060000|2022-05-08 19:11:00|16.56|16.36|16.56|16.36|16.56|16.36|16.55|16.35|3
1652037080000|2022-05-08 19:11:20|16.57|16.37|16.58|16.38|16.58|16.38|16.57|16.37|2
1652037090000|2022-05-08 19:11:30|16.59|16.39|16.59|16.39|16.59|16.39|16.59|16.39|1
1652037110000|2022-05-08 19:11:50|16.6|16.4|16.59|16.39|16.6|16.4|16.59|16.39|2
1652037120000|2022-05-08 19:12:00|16.58|16.38|16.58|16.38|16.59|16.39|16.58|16.38|5
1652037140000|2022-05-08 19:12:20|16.59|16.39|16.59|16.39|16.59|16.39|16.59|16.39|1
1652037160000|2022-05-08 19:12:40|16.58|16.38|16.58|16.38|16.59|16.39|16.58|16.38|5
1652037180000|2022-05-08 19:13:00|16.57|16.37|16.57|16.37|16.57|16.37|16.57|16.37|1
1652037200000|2022-05-08 19:13:20|16.56|16.36|16.56|16.36|16.56|16.36|16.56|16.36|1
1652037210000|2022-05-08 19:13:30|16.55|16.35|16.55|16.35|16.55|16.35|16.55|16.35|1
1652037230000|2022-05-08 19:13:50|16.54|16.34|16.54|16.34|16.55|16.35|16.54|16.34|3
1652037250000|2022-05-08 19:14:10|16.55|16.35|16.55|16.35|16.55|16.35|16.55|16.35|1
1652037260000|2022-05-08 19:14:20|16.54|16.34|16.55|16.35|16.55|16.35|16.54|16.34|2
1652037280000|2022-05-08 19:14:40|16.54|16.34|16.54|16.34|16.55|16.35|16.54|16.34|5
1652037290000|2022-05-08 19:14:50|16.55|16.35|16.55|16.35|16.55|16.35|16.55|16.35|1
1652037300000|2022-05-08 19:15:00|16.54|16.34|16.54|16.34|16.55|16.35|16.54|16.34|3
1652037310000|2022-05-08 19:15:10|16.55|16.35|16.54|16.34|16.55|16.35|16.54|16.34|6
1652037320000|2022-05-08 19:15:20|16.55|16.35|16.55|16.35|16.55|16.35|16.54|16.34|3
1652037330000|2022-05-08 19:15:30|16.54|16.34|16.55|16.35|16.55|16.35|16.54|16.34|2
1652037340000|2022-05-08 19:15:40|16.56|16.36|16.56|16.36|16.56|16.36|16.56|16.36|1
1652037370000|2022-05-08 19:16:10|16.57|16.37|16.57|16.37|16.57|16.37|16.56|16.36|3
1652037390000|2022-05-08 19:16:30|16.58|16.38|16.58|16.38|16.58|16.38|16.58|16.38|1
1652037410000|2022-05-08 19:16:50|16.59|16.39|16.59|16.39|16.59|16.39|16.59|16.39|1
1652037420000|2022-05-08 19:17:00|16.6|16.4|16.6|16.4|16.6|16.4|16.6|16.4|1
1652037430000|2022-05-08 19:17:10|16.59|16.39|16.59|16.39|16.6|16.4|16.59|16.39|5
1652037440000|2022-05-08 19:17:20|16.58|16.38|16.58|16.38|16.58|16.38|16.58|16.38|1
1652037450000|2022-05-08 19:17:30|16.59|16.39|16.59|16.39|16.59|16.39|16.59|16.39|1
1652037460000|2022-05-08 19:17:40|16.58|16.38|16.58|16.38|16.59|16.39|16.58|16.38|3
1652037470000|2022-05-08 19:17:50|16.59|16.39|16.59|16.39|16.59|16.39|16.59|16.39|1
1652037480000|2022-05-08 19:18:00|16.58|16.38|16.59|16.39|16.59|16.39|16.58|16.38|2
1652037490000|2022-05-08 19:18:10|16.6|16.4|16.59|16.39|16.6|16.4|16.59|16.39|2
1652037500000|2022-05-08 19:18:20|16.6|16.4|16.6|16.4|16.6|16.4|16.6|16.4|1
1652037510000|2022-05-08 19:18:30|16.59|16.39|16.59|16.39|16.6|16.4|16.59|16.39|3
1652037520000|2022-05-08 19:18:40|16.6|16.4|16.6|16.4|16.6|16.4|16.6|16.4|1
1652037550000|2022-05-08 19:19:10|16.59|16.39|16.6|16.4|16.6|16.4|16.59|16.39|2
1652037560000|2022-05-08 19:19:20|16.59|16.39|16.59|16.39|16.6|16.4|16.59|16.39|3
1652037570000|2022-05-08 19:19:30|16.6|16.4|16.59|16.39|16.6|16.4|16.59|16.39|2
1652037590000|2022-05-08 19:19:50|16.58|16.38|16.59|16.39|16.59|16.39|16.58|16.38|2
1652037600000|2022-05-08 19:20:00|16.58|16.38|16.58|16.38|16.58|16.38|16.58|16.38|1
1652037620000|2022-05-08 19:20:20|16.59|16.39|16.59|16.39|16.59|16.39|16.59|16.39|1
1652037670000|2022-05-08 19:21:10|16.58|16.38|16.58|16.38|16.58|16.38|16.58|16.38|1
1652037730000|2022-05-08 19:22:10|16.57|16.37|16.57|16.37|16.57|16.37|16.57|16.37|1
1652037740000|2022-05-08 19:22:20|16.56|16.36|16.56|16.36|16.56|16.36|16.56|16.36|1
1652037790000|2022-05-08 19:23:10|16.55|16.35|16.54|16.34|16.55|16.35|16.54|16.34|4
1652037800000|2022-05-08 19:23:20|16.55|16.35|16.56|16.36|16.56|16.36|16.54|16.34|6
1652037810000|2022-05-08 19:23:30|16.55|16.35|16.56|16.36|16.56|16.36|16.55|16.35|2
1652037820000|2022-05-08 19:23:40|16.55|16.35|16.55|16.35|16.56|16.36|16.55|16.35|3
1652037850000|2022-05-08 19:24:10|16.54|16.34|16.54|16.34|16.54|16.34|16.54|16.34|1
1652037860000|2022-05-08 19:24:20|16.55|16.35|16.55|16.35|16.55|16.35|16.54|16.34|3
1652037880000|2022-05-08 19:24:40|16.54|16.34|16.54|16.34|16.54|16.34|16.54|16.34|1
1652037980000|2022-05-08 19:26:20|16.55|16.35|16.55|16.35|16.55|16.35|16.55|16.35|1
1652038030000|2022-05-08 19:27:10|16.54|16.34|16.54|16.34|16.54|16.34|16.54|16.34|1
1652038100000|2022-05-08 19:28:20|16.53|16.33|16.53|16.33|16.53|16.33|16.53|16.33|1
1652038110000|2022-05-08 19:28:30|16.52|16.32|16.52|16.32|16.52|16.32|16.52|16.32|1
1652038140000|2022-05-08 19:29:00|16.53|16.33|16.53|16.33|16.53|16.33|16.53|16.33|1
1652038170000|2022-05-08 19:29:30|16.54|16.34|16.54|16.34|16.54|16.34|16.53|16.33|3
1652038190000|2022-05-08 19:29:50|16.55|16.35|16.55|16.35|16.55|16.35|16.55|16.35|1
1652038200000|2022-05-08 19:30:00|16.56|16.36|16.56|16.36|16.56|16.36|16.55|16.35|5
1652038210000|2022-05-08 19:30:10|16.57|16.37|16.57|16.37|16.57|16.37|16.56|16.36|5
1652038250000|2022-05-08 19:30:50|16.67|16.27|16.67|16.27|16.67|16.27|16.67|16.27|1
1652038260000|2022-05-08 19:31:00|16.66|16.26|16.66|16.26|16.66|16.26|16.66|16.26|1
1652038280000|2022-05-08 19:31:20|16.67|16.27|16.67|16.27|16.67|16.27|16.67|16.27|1
1652038360000|2022-05-08 19:32:40|16.66|16.26|16.66|16.26|16.66|16.26|16.66|16.26|1
1652038410000|2022-05-08 19:33:30|16.65|16.25|16.65|16.25|16.65|16.25|16.65|16.25|1
1652038420000|2022-05-08 19:33:40|16.66|16.26|16.66|16.26|16.66|16.26|16.66|16.26|1
1652038440000|2022-05-08 19:34:00|16.65|16.25|16.65|16.25|16.66|16.26|16.65|16.25|3
1652038450000|2022-05-08 19:34:10|16.64|16.24|16.65|16.25|16.65|16.25|16.64|16.24|4
1652038490000|2022-05-08 19:34:50|16.64|16.24|16.64|16.24|16.65|16.25|16.64|16.24|3
1652038500000|2022-05-08 19:35:00|16.65|16.25|16.64|16.24|16.65|16.25|16.64|16.24|8
1652038510000|2022-05-08 19:35:10|16.63|16.23|16.63|16.23|16.63|16.23|16.62|16.22|5
1652038520000|2022-05-08 19:35:20|16.62|16.22|16.61|16.21|16.63|16.23|16.61|16.21|4
1652038540000|2022-05-08 19:35:40|16.6|16.2|16.6|16.2|16.6|16.2|16.6|16.2|1
1652038550000|2022-05-08 19:35:50|16.61|16.21|16.61|16.21|16.61|16.21|16.61|16.21|1
1652038570000|2022-05-08 19:36:10|16.62|16.22|16.62|16.22|16.62|16.22|16.61|16.21|3
1652038580000|2022-05-08 19:36:20|16.61|16.21|16.61|16.21|16.61|16.21|16.61|16.21|1
1652038590000|2022-05-08 19:36:30|16.62|16.22|16.62|16.22|16.62|16.22|16.62|16.22|1
1652038600000|2022-05-08 19:36:40|16.61|16.21|16.62|16.22|16.62|16.22|16.61|16.21|2
1652038710000|2022-05-08 19:38:30|16.61|16.21|16.61|16.21|16.61|16.21|16.61|16.21|1
1652038780000|2022-05-08 19:39:40|16.62|16.22|16.62|16.22|16.62|16.22|16.62|16.22|1
1652038800000|2022-05-08 19:40:00|16.61|16.21|16.61|16.21|16.61|16.21|16.61|16.21|1
1652038810000|2022-05-08 19:40:10|16.62|16.22|16.61|16.21|16.62|16.22|16.61|16.21|4
1652038840000|2022-05-08 19:40:40|16.6|16.2|16.61|16.21|16.61|16.21|16.6|16.2|4
1652038850000|2022-05-08 19:40:50|16.6|16.2|16.6|16.2|16.6|16.2|16.6|16.2|1
1652038860000|2022-05-08 19:41:00|16.61|16.21|16.61|16.21|16.61|16.21|16.61|16.21|1
1652038920000|2022-05-08 19:42:00|16.6|16.2|16.61|16.21|16.61|16.21|16.6|16.2|4
1652038930000|2022-05-08 19:42:10|16.6|16.2|16.61|16.21|16.61|16.21|16.6|16.2|2
1652038960000|2022-05-08 19:42:40|16.6|16.2|16.58|16.18|16.6|16.2|16.58|16.18|3
1652038970000|2022-05-08 19:42:50|16.57|16.17|16.57|16.17|16.58|16.18|16.57|16.17|3
1652038980000|2022-05-08 19:43:00|16.58|16.18|16.58|16.18|16.58|16.18|16.58|16.18|1
1652039000000|2022-05-08 19:43:20|16.57|16.17|16.58|16.18|16.58|16.18|16.57|16.17|2
1652039020000|2022-05-08 19:43:40|16.57|16.17|16.57|16.17|16.57|16.17|16.57|16.17|1
1652039030000|2022-05-08 19:43:50|16.58|16.18|16.57|16.17|16.58|16.18|16.57|16.17|8
1652039050000|2022-05-08 19:44:10|16.58|16.18|16.58|16.18|16.58|16.18|16.58|16.18|1
1652039060000|2022-05-08 19:44:20|16.59|16.19|16.59|16.19|16.59|16.19|16.59|16.19|1
1652039120000|2022-05-08 19:45:20|16.58|16.18|16.58|16.18|16.58|16.18|16.58|16.18|1
1652039140000|2022-05-08 19:45:40|16.57|16.17|16.57|16.17|16.57|16.17|16.57|16.17|1
1652039150000|2022-05-08 19:45:50|16.58|16.18|16.58|16.18|16.58|16.18|16.57|16.17|3
1652039160000|2022-05-08 19:46:00|16.57|16.17|16.58|16.18|16.58|16.18|16.57|16.17|2
1652039190000|2022-05-08 19:46:30|16.59|16.19|16.59|16.19|16.59|16.19|16.59|16.19|1
1652039200000|2022-05-08 19:46:40|16.58|16.18|16.59|16.19|16.59|16.19|16.58|16.18|2
1652039230000|2022-05-08 19:47:10|16.6|16.2|16.6|16.2|16.6|16.2|16.59|16.19|7
1652039280000|2022-05-08 19:48:00|16.61|16.21|16.6|16.2|16.61|16.21|16.6|16.2|2
1652039290000|2022-05-08 19:48:10|16.61|16.21|16.61|16.21|16.61|16.21|16.61|16.21|1
1652039300000|2022-05-08 19:48:20|16.6|16.2|16.61|16.21|16.61|16.21|16.6|16.2|2
1652039360000|2022-05-08 19:49:20|16.62|16.22|16.62|16.22|16.62|16.22|16.62|16.22|1
1652039410000|2022-05-08 19:50:10|16.61|16.21|16.61|16.21|16.61|16.21|16.61|16.21|1
1652039450000|2022-05-08 19:50:50|16.6|16.2|16.6|16.2|16.6|16.2|16.59|16.19|3
1652039460000|2022-05-08 19:51:00|16.59|16.19|16.59|16.19|16.6|16.2|16.59|16.19|3
1652039480000|2022-05-08 19:51:20|16.6|16.2|16.6|16.2|16.6|16.2|16.6|16.2|1
1652039490000|2022-05-08 19:51:30|16.59|16.19|16.59|16.19|16.59|16.19|16.59|16.19|1
1652039510000|2022-05-08 19:51:50|16.6|16.2|16.6|16.2|16.6|16.2|16.59|16.19|3
1652039530000|2022-05-08 19:52:10|16.61|16.21|16.61|16.21|16.61|16.21|16.61|16.21|1
1652039550000|2022-05-08 19:52:30|16.62|16.22|16.62|16.22|16.62|16.22|16.62|16.22|1
1652039560000|2022-05-08 19:52:40|16.61|16.21|16.61|16.21|16.61|16.21|16.61|16.21|1
1652039570000|2022-05-08 19:52:50|16.6|16.2|16.61|16.21|16.61|16.21|16.6|16.2|2
1652039580000|2022-05-08 19:53:00|16.6|16.2|16.6|16.2|16.61|16.21|16.6|16.2|3
1652039590000|2022-05-08 19:53:10|16.61|16.21|16.61|16.21|16.61|16.21|16.61|16.21|1
1652039660000|2022-05-08 19:54:20|16.62|16.22|16.62|16.22|16.62|16.22|16.62|16.22|1
1652039740000|2022-05-08 19:55:40|16.61|16.21|16.61|16.21|16.61|16.21|16.61|16.21|1
1652039800000|2022-05-08 19:56:40|16.6|16.2|16.61|16.21|16.61|16.21|16.6|16.2|2
1652039810000|2022-05-08 19:56:50|16.6|16.2|16.61|16.21|16.61|16.21|16.6|16.2|2
1652039880000|2022-05-08 19:58:00|16.6|16.2|16.6|16.2|16.6|16.2|16.6|16.2|1
1652039890000|2022-05-08 19:58:10|16.61|16.21|16.6|16.2|16.61|16.21|16.6|16.2|2
1652039900000|2022-05-08 19:58:20|16.61|16.21|16.61|16.21|16.61|16.21|16.6|16.2|5
1652039920000|2022-05-08 19:58:40|16.62|16.22|16.62|16.22|16.62|16.22|16.61|16.21|3
1652039930000|2022-05-08 19:58:50|16.63|16.23|16.62|16.22|16.63|16.23|16.62|16.22|6
1652039940000|2022-05-08 19:59:00|16.63|16.23|16.61|16.21|16.63|16.23|16.61|16.21|5
1652040020000|2022-05-08 20:00:20|16.62|16.22|16.62|16.22|16.63|16.23|16.62|16.22|3
1652040030000|2022-05-08 20:00:30|16.63|16.23|16.63|16.23|16.63|16.23|16.63|16.23|1
1652040050000|2022-05-08 20:00:50|16.62|16.22|16.62|16.22|16.62|16.22|16.62|16.22|1
1652040080000|2022-05-08 20:01:20|16.61|16.21|16.61|16.21|16.62|16.22|16.61|16.21|5
1652040100000|2022-05-08 20:01:40|16.6|16.2|16.6|16.2|16.6|16.2|16.6|16.2|1
1652040110000|2022-05-08 20:01:50|16.61|16.21|16.6|16.2|16.61|16.21|16.6|16.2|2
1652040120000|2022-05-08 20:02:00|16.59|16.19|16.59|16.19|16.59|16.19|16.59|16.19|1
1652040130000|2022-05-08 20:02:10|16.58|16.18|16.58|16.18|16.58|16.18|16.57|16.17|5
1652040140000|2022-05-08 20:02:20|16.57|16.17|16.57|16.17|16.57|16.17|16.57|16.17|1
1652040150000|2022-05-08 20:02:30|16.58|16.18|16.58|16.18|16.58|16.18|16.58|16.18|1
1652040200000|2022-05-08 20:03:20|16.57|16.17|16.57|16.17|16.57|16.17|16.57|16.17|1
1652040220000|2022-05-08 20:03:40|16.56|16.16|16.56|16.16|16.56|16.16|16.56|16.16|1
1652040230000|2022-05-08 20:03:50|16.57|16.17|16.57|16.17|16.57|16.17|16.56|16.16|3
1652040250000|2022-05-08 20:04:10|16.56|16.16|16.57|16.17|16.57|16.17|16.56|16.16|4
1652040260000|2022-05-08 20:04:20|16.56|16.16|16.56|16.16|16.56|16.16|16.56|16.16|1
1652040290000|2022-05-08 20:04:50|16.55|16.15|16.55|16.15|16.55|16.15|16.55|16.15|1
1652040300000|2022-05-08 20:05:00|16.54|16.14|16.54|16.14|16.55|16.15|16.54|16.14|3
1652040310000|2022-05-08 20:05:10|16.55|16.15|16.52|16.12|16.55|16.15|16.52|16.12|10
1652040330000|2022-05-08 20:05:30|16.51|16.11|16.52|16.12|16.52|16.12|16.51|16.11|2
1652040350000|2022-05-08 20:05:50|16.53|16.13|16.53|16.13|16.54|16.14|16.53|16.13|3
1652040360000|2022-05-08 20:06:00|16.54|16.14|16.54|16.14|16.54|16.14|16.54|16.14|1
1652040370000|2022-05-08 20:06:10|16.53|16.13|16.54|16.14|16.54|16.14|16.53|16.13|2
1652040380000|2022-05-08 20:06:20|16.55|16.15|16.56|16.16|16.56|16.16|16.55|16.15|2
1652040400000|2022-05-08 20:06:40|16.55|16.15|16.56|16.16|16.56|16.16|16.55|16.15|2
1652040430000|2022-05-08 20:07:10|16.55|16.15|16.55|16.15|16.55|16.15|16.55|16.15|1
1652040460000|2022-05-08 20:07:40|16.56|16.16|16.56|16.16|16.56|16.16|16.56|16.16|1
1652040480000|2022-05-08 20:08:00|16.57|16.17|16.56|16.16|16.57|16.17|16.56|16.16|2
1652040490000|2022-05-08 20:08:10|16.55|16.15|16.56|16.16|16.56|16.16|16.55|16.15|2
1652040520000|2022-05-08 20:08:40|16.55|16.15|16.55|16.15|16.56|16.16|16.55|16.15|3
1652040530000|2022-05-08 20:08:50|16.56|16.16|16.56|16.16|16.56|16.16|16.56|16.16|1
1652040570000|2022-05-08 20:09:30|16.55|16.15|16.55|16.15|16.56|16.16|16.55|16.15|3
1652040600000|2022-05-08 20:10:00|16.54|16.14|16.54|16.14|16.54|16.14|16.54|16.14|1
1652040620000|2022-05-08 20:10:20|16.53|16.13|16.53|16.13|16.54|16.14|16.53|16.13|3
1652040650000|2022-05-08 20:10:50|16.52|16.12|16.52|16.12|16.53|16.13|16.51|16.11|9
1652040660000|2022-05-08 20:11:00|16.51|16.11|16.52|16.12|16.52|16.12|16.51|16.11|4
1652040680000|2022-05-08 20:11:20|16.51|16.11|16.51|16.11|16.52|16.12|16.51|16.11|3
1652040690000|2022-05-08 20:11:30|16.5|16.1|16.51|16.11|16.51|16.11|16.5|16.1|2
1652040710000|2022-05-08 20:11:50|16.52|16.12|16.52|16.12|16.52|16.12|16.52|16.12|1
1652040720000|2022-05-08 20:12:00|16.51|16.11|16.51|16.11|16.51|16.11|16.51|16.11|1
1652040730000|2022-05-08 20:12:10|16.52|16.12|16.51|16.11|16.52|16.12|16.51|16.11|4
1652040750000|2022-05-08 20:12:30|16.52|16.12|16.51|16.11|16.52|16.12|16.51|16.11|6
1652040760000|2022-05-08 20:12:40|16.52|16.12|16.52|16.12|16.52|16.12|16.52|16.12|1
1652040800000|2022-05-08 20:13:20|16.51|16.11|16.51|16.11|16.51|16.11|16.51|16.11|1
1652040840000|2022-05-08 20:14:00|16.5|16.1|16.5|16.1|16.5|16.1|16.5|16.1|1
1652040850000|2022-05-08 20:14:10|16.51|16.11|16.51|16.11|16.51|16.11|16.51|16.11|1
1652040860000|2022-05-08 20:14:20|16.52|16.12|16.52|16.12|16.52|16.12|16.52|16.12|1
1652040870000|2022-05-08 20:14:30|16.51|16.11|16.52|16.12|16.52|16.12|16.51|16.11|4
1652040880000|2022-05-08 20:14:40|16.51|16.11|16.52|16.12|16.52|16.12|16.51|16.11|4
1652040910000|2022-05-08 20:15:10|16.51|16.11|16.52|16.12|16.52|16.12|16.51|16.11|2
1652040930000|2022-05-08 20:15:30|16.51|16.11|16.52|16.12|16.52|16.12|16.51|16.11|8
1652040940000|2022-05-08 20:15:40|16.51|16.11|16.51|16.11|16.52|16.12|16.51|16.11|9
1652040950000|2022-05-08 20:15:50|16.52|16.12|16.51|16.11|16.52|16.12|16.51|16.11|8
1652041010000|2022-05-08 20:16:50|16.5|16.1|16.5|16.1|16.51|16.11|16.5|16.1|11
1652041080000|2022-05-08 20:18:00|16.49|16.09|16.5|16.1|16.5|16.1|16.49|16.09|6
1652041100000|2022-05-08 20:18:20|16.49|16.09|16.49|16.09|16.5|16.1|16.49|16.09|5
1652041110000|2022-05-08 20:18:30|16.5|16.1|16.49|16.09|16.5|16.1|16.49|16.09|10
1652041120000|2022-05-08 20:18:40|16.5|16.1|16.5|16.1|16.5|16.1|16.49|16.09|7
1652041150000|2022-05-08 20:19:10|16.51|16.11|16.51|16.11|16.51|16.11|16.51|16.11|1
1652041160000|2022-05-08 20:19:20|16.52|16.12|16.51|16.11|16.52|16.12|16.51|16.11|2
1652041260000|2022-05-08 20:21:00|16.52|16.12|16.51|16.11|16.52|16.12|16.51|16.11|4
1652041270000|2022-05-08 20:21:10|16.52|16.12|16.51|16.11|16.52|16.12|16.51|16.11|2
1652041290000|2022-05-08 20:21:30|16.5|16.1|16.5|16.1|16.5|16.1|16.5|16.1|1
1652041300000|2022-05-08 20:21:40|16.51|16.11|16.51|16.11|16.51|16.11|16.51|16.11|1
1652041350000|2022-05-08 20:22:30|16.5|16.1|16.5|16.1|16.51|16.11|16.5|16.1|9
1652041360000|2022-05-08 20:22:40|16.51|16.11|16.5|16.1|16.51|16.11|16.5|16.1|2
1652041370000|2022-05-08 20:22:50|16.49|16.09|16.49|16.09|16.5|16.1|16.49|16.09|3
1652041380000|2022-05-08 20:23:00|16.5|16.1|16.5|16.1|16.5|16.1|16.49|16.09|11
1652041390000|2022-05-08 20:23:10|16.49|16.09|16.49|16.09|16.49|16.09|16.49|16.09|1
1652041420000|2022-05-08 20:23:40|16.48|16.08|16.48|16.08|16.48|16.08|16.48|16.08|1
1652041430000|2022-05-08 20:23:50|16.47|16.07|16.48|16.08|16.48|16.08|16.47|16.07|4
1652041450000|2022-05-08 20:24:10|16.49|16.09|16.49|16.09|16.49|16.09|16.49|16.09|1
1652041490000|2022-05-08 20:24:50|16.48|16.08|16.48|16.08|16.48|16.08|16.48|16.08|1
1652041520000|2022-05-08 20:25:20|16.47|16.07|16.47|16.07|16.47|16.07|16.46|16.06|7
1652041530000|2022-05-08 20:25:30|16.46|16.06|16.46|16.06|16.46|16.06|16.46|16.06|1
1652041550000|2022-05-08 20:25:50|16.45|16.05|16.45|16.05|16.45|16.05|16.44|16.04|11
1652041560000|2022-05-08 20:26:00|16.44|16.04|16.45|16.05|16.45|16.05|16.44|16.04|4
1652041570000|2022-05-08 20:26:10|16.46|16.06|16.45|16.05|16.46|16.06|16.45|16.05|4
1652041590000|2022-05-08 20:26:30|16.44|16.04|16.44|16.04|16.45|16.05|16.44|16.04|11
1652041600000|2022-05-08 20:26:40|16.45|16.05|16.44|16.04|16.45|16.05|16.44|16.04|4
1652041620000|2022-05-08 20:27:00|16.45|16.05|16.45|16.05|16.45|16.05|16.44|16.04|3
1652041630000|2022-05-08 20:27:10|16.44|16.04|16.45|16.05|16.46|16.06|16.44|16.04|6
1652041680000|2022-05-08 20:28:00|16.44|16.04|16.45|16.05|16.45|16.05|16.44|16.04|2
1652041750000|2022-05-08 20:29:10|16.44|16.04|16.44|16.04|16.45|16.05|16.44|16.04|7
1652041780000|2022-05-08 20:29:40|16.45|16.05|16.46|16.06|16.46|16.06|16.45|16.05|4
1652041800000|2022-05-08 20:30:00|16.47|16.07|16.47|16.07|16.47|16.07|16.46|16.06|3
1652041810000|2022-05-08 20:30:10|16.48|16.08|16.48|16.08|16.48|16.08|16.48|16.08|1
1652041830000|2022-05-08 20:30:30|16.47|16.07|16.46|16.06|16.47|16.07|16.46|16.06|2
1652041840000|2022-05-08 20:30:40|16.45|16.05|16.46|16.06|16.46|16.06|16.45|16.05|12
1652041850000|2022-05-08 20:30:50|16.45|16.05|16.45|16.05|16.45|16.05|16.45|16.05|1
1652041860000|2022-05-08 20:31:00|16.44|16.04|16.45|16.05|16.45|16.05|16.44|16.04|6
1652041870000|2022-05-08 20:31:10|16.46|16.06|16.45|16.05|16.46|16.06|16.45|16.05|2
1652041880000|2022-05-08 20:31:20|16.46|16.06|16.46|16.06|16.46|16.06|16.46|16.06|1
1652041920000|2022-05-08 20:32:00|16.45|16.05|16.45|16.05|16.45|16.05|16.45|16.05|1
1652041930000|2022-05-08 20:32:10|16.46|16.06|16.46|16.06|16.46|16.06|16.46|16.06|1
1652041940000|2022-05-08 20:32:20|16.45|16.05|16.46|16.06|16.46|16.06|16.45|16.05|2
1652041950000|2022-05-08 20:32:30|16.45|16.05|16.45|16.05|16.46|16.06|16.45|16.05|3
1652041960000|2022-05-08 20:32:40|16.44|16.04|16.44|16.04|16.45|16.05|16.44|16.04|3
1652041970000|2022-05-08 20:32:50|16.45|16.05|16.45|16.05|16.45|16.05|16.45|16.05|1
1652041980000|2022-05-08 20:33:00|16.44|16.04|16.45|16.05|16.45|16.05|16.44|16.04|2
1652041990000|2022-05-08 20:33:10|16.46|16.06|16.45|16.05|16.46|16.06|16.45|16.05|2
1652042030000|2022-05-08 20:33:50|16.44|16.04|16.45|16.05|16.45|16.05|16.44|16.04|4
1652042040000|2022-05-08 20:34:00|16.46|16.06|16.46|16.06|16.46|16.06|16.46|16.06|1
1652042050000|2022-05-08 20:34:10|16.47|16.07|16.48|16.08|16.48|16.08|16.47|16.07|4
1652042060000|2022-05-08 20:34:20|16.47|16.07|16.48|16.08|16.48|16.08|16.47|16.07|2
1652042120000|2022-05-08 20:35:20|16.47|16.07|16.46|16.06|16.47|16.07|16.46|16.06|2
1652042130000|2022-05-08 20:35:30|16.47|16.07|16.46|16.06|16.47|16.07|16.46|16.06|2
1652042140000|2022-05-08 20:35:40|16.47|16.07|16.47|16.07|16.47|16.07|16.46|16.06|5
1652042150000|2022-05-08 20:35:50|16.46|16.06|16.47|16.07|16.47|16.07|16.46|16.06|2
1652042180000|2022-05-08 20:36:20|16.48|16.08|16.48|16.08|16.48|16.08|16.48|16.08|1
1652042190000|2022-05-08 20:36:30|16.47|16.07|16.47|16.07|16.48|16.08|16.47|16.07|11
1652042200000|2022-05-08 20:36:40|16.48|16.08|16.48|16.08|16.48|16.08|16.48|16.08|1
1652042230000|2022-05-08 20:37:10|16.49|16.09|16.49|16.09|16.49|16.09|16.49|16.09|1
1652042250000|2022-05-08 20:37:30|16.5|16.1|16.5|16.1|16.5|16.1|16.5|16.1|1
1652042270000|2022-05-08 20:37:50|16.51|16.11|16.5|16.1|16.51|16.11|16.5|16.1|2
1652042280000|2022-05-08 20:38:00|16.51|16.11|16.51|16.11|16.51|16.11|16.51|16.11|1
1652042300000|2022-05-08 20:38:20|16.5|16.1|16.5|16.1|16.5|16.1|16.5|16.1|1
1652042390000|2022-05-08 20:39:50|16.49|16.09|16.49|16.09|16.49|16.09|16.49|16.09|1
1652042400000|2022-05-08 20:40:00|16.5|16.1|16.5|16.1|16.5|16.1|16.49|16.09|5
1652042420000|2022-05-08 20:40:20|16.49|16.09|16.49|16.09|16.49|16.09|16.49|16.09|1
1652042480000|2022-05-08 20:41:20|16.5|16.1|16.5|16.1|16.5|16.1|16.49|16.09|3
1652042490000|2022-05-08 20:41:30|16.51|16.11|16.51|16.11|16.51|16.11|16.51|16.11|1
1652042510000|2022-05-08 20:41:50|16.5|16.1|16.5|16.1|16.5|16.1|16.5|16.1|1
1652042530000|2022-05-08 20:42:10|16.51|16.11|16.51|16.11|16.51|16.11|16.5|16.1|7
1652042610000|2022-05-08 20:43:30|16.52|16.12|16.52|16.12|16.52|16.12|16.52|16.12|1
1652042630000|2022-05-08 20:43:50|16.51|16.11|16.48|16.08|16.51|16.11|16.48|16.08|8
1652042640000|2022-05-08 20:44:00|16.47|16.07|16.48|16.08|16.48|16.08|16.47|16.07|4
1652042650000|2022-05-08 20:44:10|16.47|16.07|16.47|16.07|16.47|16.07|16.47|16.07|1
1652042660000|2022-05-08 20:44:20|16.48|16.08|16.46|16.06|16.48|16.08|16.46|16.06|9
1652042670000|2022-05-08 20:44:30|16.45|16.05|16.45|16.05|16.46|16.06|16.45|16.05|3
1652042680000|2022-05-08 20:44:40|16.44|16.04|16.44|16.04|16.44|16.04|16.44|16.04|1
1652042690000|2022-05-08 20:44:50|16.45|16.05|16.46|16.06|16.46|16.06|16.45|16.05|4
1652042700000|2022-05-08 20:45:00|16.47|16.07|16.47|16.07|16.47|16.07|16.46|16.06|3
1652042710000|2022-05-08 20:45:10|16.48|16.08|16.46|16.06|16.48|16.08|16.46|16.06|5
1652042720000|2022-05-08 20:45:20|16.45|16.05|16.45|16.05|16.45|16.05|16.45|16.05|1
1652042730000|2022-05-08 20:45:30|16.46|16.06|16.46|16.06|16.46|16.06|16.46|16.06|1
1652042750000|2022-05-08 20:45:50|16.47|16.07|16.47|16.07|16.47|16.07|16.46|16.06|3
1652042770000|2022-05-08 20:46:10|16.48|16.08|16.48|16.08|16.48|16.08|16.47|16.07|3
1652042780000|2022-05-08 20:46:20|16.49|16.09|16.48|16.08|16.49|16.09|16.48|16.08|6
1652042790000|2022-05-08 20:46:30|16.49|16.09|16.48|16.08|16.49|16.09|16.48|16.08|2
1652042800000|2022-05-08 20:46:40|16.47|16.07|16.48|16.08|16.48|16.08|16.47|16.07|6
1652042810000|2022-05-08 20:46:50|16.47|16.07|16.48|16.08|16.48|16.08|16.47|16.07|2
1652042820000|2022-05-08 20:47:00|16.47|16.07|16.47|16.07|16.47|16.07|16.47|16.07|1
1652042870000|2022-05-08 20:47:50|16.46|16.06|16.45|16.05|16.46|16.06|16.45|16.05|2
1652042880000|2022-05-08 20:48:00|16.46|16.06|16.45|16.05|16.46|16.06|16.45|16.05|4
1652042890000|2022-05-08 20:48:10|16.44|16.04|16.44|16.04|16.44|16.04|16.44|16.04|1
1652042900000|2022-05-08 20:48:20|16.45|16.05|16.45|16.05|16.45|16.05|16.44|16.04|5
1652042910000|2022-05-08 20:48:30|16.44|16.04|16.44|16.04|16.44|16.04|16.44|16.04|1
1652042920000|2022-05-08 20:48:40|16.43|16.03|16.43|16.03|16.43|16.03|16.43|16.03|1
1652042930000|2022-05-08 20:48:50|16.42|16.02|16.42|16.02|16.43|16.03|16.42|16.02|3
1652042950000|2022-05-08 20:49:10|16.43|16.03|16.42|16.02|16.43|16.03|16.42|16.02|4
1652043110000|2022-05-08 20:51:50|16.43|16.03|16.43|16.03|16.43|16.03|16.43|16.03|1
1652043120000|2022-05-08 20:52:00|16.42|16.02|16.42|16.02|16.43|16.03|16.42|16.02|3
1652043140000|2022-05-08 20:52:20|16.41|16.01|16.42|16.02|16.42|16.02|16.41|16.01|2
1652043160000|2022-05-08 20:52:40|16.41|16.01|16.41|16.01|16.41|16.01|16.41|16.01|1
1652043190000|2022-05-08 20:53:10|16.42|16.02|16.42|16.02|16.42|16.02|16.42|16.02|1
1652043240000|2022-05-08 20:54:00|16.43|16.03|16.43|16.03|16.43|16.03|16.42|16.02|5
1652043250000|2022-05-08 20:54:10|16.44|16.04|16.44|16.04|16.44|16.04|16.44|16.04|1
1652043260000|2022-05-08 20:54:20|16.44|16.04|16.44|16.04|16.44|16.04|16.44|16.04|1
1652043270000|2022-05-08 20:54:30|16.45|16.05|16.45|16.05|16.45|16.05|16.45|16.05|1
1652043290000|2022-05-08 20:54:50|16.44|16.04|16.44|16.04|16.44|16.04|16.44|16.04|1
1652043300000|2022-05-08 20:55:00|16.43|16.03|16.44|16.04|16.44|16.04|16.43|16.03|8
1652043310000|2022-05-08 20:55:10|16.43|16.03|16.45|16.05|16.45|16.05|16.43|16.03|5
1652043400000|2022-05-08 20:56:40|16.44|16.04|16.45|16.05|16.45|16.05|16.44|16.04|2
1652043440000|2022-05-08 20:57:20|16.46|16.06|16.46|16.06|16.46|16.06|16.46|16.06|1
1652043460000|2022-05-08 20:57:40|16.47|16.07|16.48|16.08|16.48|16.08|16.47|16.07|2
1652043490000|2022-05-08 20:58:10|16.49|16.09|16.49|16.09|16.49|16.09|16.48|16.08|3
1652043500000|2022-05-08 20:58:20|16.48|16.08|16.49|16.09|16.49|16.09|16.48|16.08|2
1652043510000|2022-05-08 20:58:30|16.48|16.08|16.48|16.08|16.49|16.09|16.48|16.08|3
1652043540000|2022-05-08 20:59:00|16.47|16.07|16.47|16.07|16.47|16.07|16.47|16.07|1
1652043550000|2022-05-08 20:59:10|16.48|16.08|16.48|16.08|16.48|16.08|16.48|16.08|1
1652043600000|2022-05-08 21:00:00|16.49|16.09|16.5|16.1|16.5|16.1|16.49|16.09|2
1652043620000|2022-05-08 21:00:20|16.51|16.11|16.51|16.11|16.51|16.11|16.51|16.11|1
1652043630000|2022-05-08 21:00:30|16.5|16.1|16.5|16.1|16.5|16.1|16.5|16.1|1
1652043670000|2022-05-08 21:01:10|16.51|16.11|16.51|16.11|16.51|16.11|16.51|16.11|1
1652043680000|2022-05-08 21:01:20|16.52|16.12|16.53|16.13|16.53|16.13|16.52|16.12|2
1652043700000|2022-05-08 21:01:40|16.52|16.12|16.52|16.12|16.52|16.12|16.52|16.12|1
1652043740000|2022-05-08 21:02:20|16.42|16.22|16.42|16.22|16.42|16.22|16.42|16.22|1
1652043770000|2022-05-08 21:02:50|16.43|16.23|16.43|16.23|16.43|16.23|16.43|16.23|1
1652043790000|2022-05-08 21:03:10|16.42|16.22|16.42|16.22|16.43|16.23|16.42|16.22|3
1652043840000|2022-05-08 21:04:00|16.43|16.23|16.43|16.23|16.43|16.23|16.43|16.23|1
1652043850000|2022-05-08 21:04:10|16.42|16.22|16.42|16.22|16.42|16.22|16.42|16.22|1
1652043910000|2022-05-08 21:05:10|16.43|16.23|16.43|16.23|16.43|16.23|16.43|16.23|1
1652043920000|2022-05-08 21:05:20|16.42|16.22|16.43|16.23|16.43|16.23|16.42|16.22|2
1652043950000|2022-05-08 21:05:50|16.44|16.24|16.44|16.24|16.44|16.24|16.44|16.24|1
1652043960000|2022-05-08 21:06:00|16.43|16.23|16.44|16.24|16.44|16.24|16.43|16.23|2
1652043970000|2022-05-08 21:06:10|16.43|16.23|16.43|16.23|16.43|16.23|16.42|16.22|3
1652043980000|2022-05-08 21:06:20|16.42|16.22|16.42|16.22|16.42|16.22|16.42|16.22|1
1652044090000|2022-05-08 21:08:10|16.43|16.23|16.44|16.24|16.44|16.24|16.43|16.23|2
1652044100000|2022-05-08 21:08:20|16.43|16.23|16.43|16.23|16.43|16.23|16.43|16.23|1
1652044120000|2022-05-08 21:08:40|16.42|16.22|16.42|16.22|16.42|16.22|16.42|16.22|1
1652044130000|2022-05-08 21:08:50|16.41|16.21|16.41|16.21|16.41|16.21|16.4|16.2|3
1652044140000|2022-05-08 21:09:00|16.42|16.22|16.42|16.22|16.42|16.22|16.42|16.22|1
1652044190000|2022-05-08 21:09:50|16.43|16.23|16.43|16.23|16.44|16.24|16.43|16.23|5
1652044220000|2022-05-08 21:10:20|16.42|16.22|16.42|16.22|16.42|16.22|16.42|16.22|1
1652044260000|2022-05-08 21:11:00|16.43|16.23|16.43|16.23|16.43|16.23|16.43|16.23|1
1652044270000|2022-05-08 21:11:10|16.44|16.24|16.44|16.24|16.44|16.24|16.44|16.24|1
1652044280000|2022-05-08 21:11:20|16.45|16.25|16.45|16.25|16.45|16.25|16.45|16.25|1
1652044300000|2022-05-08 21:11:40|16.46|16.26|16.46|16.26|16.46|16.26|16.46|16.26|1
1652044310000|2022-05-08 21:11:50|16.47|16.27|16.47|16.27|16.47|16.27|16.47|16.27|1
1652044320000|2022-05-08 21:12:00|16.48|16.28|16.48|16.28|16.48|16.28|16.48|16.28|1
1652044350000|2022-05-08 21:12:30|16.47|16.27|16.47|16.27|16.48|16.28|16.47|16.27|3
1652044380000|2022-05-08 21:13:00|16.48|16.28|16.47|16.27|16.48|16.28|16.47|16.27|4
1652044390000|2022-05-08 21:13:10|16.48|16.28|16.47|16.27|16.48|16.28|16.47|16.27|6
1652044400000|2022-05-08 21:13:20|16.48|16.28|16.48|16.28|16.48|16.28|16.47|16.27|3
1652044410000|2022-05-08 21:13:30|16.47|16.27|16.47|16.27|16.48|16.28|16.47|16.27|5
1652044430000|2022-05-08 21:13:50|16.48|16.28|16.47|16.27|16.48|16.28|16.47|16.27|2
1652044480000|2022-05-08 21:14:40|16.48|16.28|16.48|16.28|16.48|16.28|16.48|16.28|1
1652044520000|2022-05-08 21:15:20|16.49|16.29|16.48|16.28|16.49|16.29|16.48|16.28|2
1652044550000|2022-05-08 21:15:50|16.49|16.29|16.48|16.28|16.49|16.29|16.48|16.28|2
1652044570000|2022-05-08 21:16:10|16.49|16.29|16.49|16.29|16.49|16.29|16.48|16.28|3
1652044580000|2022-05-08 21:16:20|16.48|16.28|16.48|16.28|16.48|16.28|16.48|16.28|1
1652044590000|2022-05-08 21:16:30|16.49|16.29|16.49|16.29|16.49|16.29|16.49|16.29|1
1652044600000|2022-05-08 21:16:40|16.5|16.3|16.5|16.3|16.5|16.3|16.5|16.3|1
1652044640000|2022-05-08 21:17:20|16.51|16.31|16.51|16.31|16.51|16.31|16.51|16.31|1
1652044700000|2022-05-08 21:18:20|16.5|16.3|16.49|16.29|16.51|16.31|16.48|16.28|6
1652044720000|2022-05-08 21:18:40|16.5|16.3|16.5|16.3|16.5|16.3|16.49|16.29|5
1652044730000|2022-05-08 21:18:50|16.49|16.29|16.49|16.29|16.49|16.29|16.49|16.29|1
1652044860000|2022-05-08 21:21:00|16.48|16.28|16.49|16.29|16.49|16.29|16.48|16.28|2
1652045050000|2022-05-08 21:24:10|16.48|16.28|16.48|16.28|16.48|16.28|16.48|16.28|1
1652045070000|2022-05-08 21:24:30|16.47|16.27|16.47|16.27|16.47|16.27|16.47|16.27|1
1652045190000|2022-05-08 21:26:30|16.46|16.26|16.46|16.26|16.46|16.26|16.46|16.26|1
1652045210000|2022-05-08 21:26:50|16.47|16.27|16.47|16.27|16.47|16.27|16.47|16.27|1
1652045270000|2022-05-08 21:27:50|16.46|16.26|16.47|16.27|16.47|16.27|16.46|16.26|2
1652045290000|2022-05-08 21:28:10|16.46|16.26|16.47|16.27|16.47|16.27|16.46|16.26|2
1652045350000|2022-05-08 21:29:10|16.46|16.26|16.46|16.26|16.46|16.26|16.46|16.26|1
1652045360000|2022-05-08 21:29:20|16.47|16.27|16.47|16.27|16.47|16.27|16.47|16.27|1
1652045470000|2022-05-08 21:31:10|16.48|16.28|16.48|16.28|16.48|16.28|16.47|16.27|3
1652045490000|2022-05-08 21:31:30|16.49|16.29|16.49|16.29|16.49|16.29|16.49|16.29|1
1652045520000|2022-05-08 21:32:00|16.5|16.3|16.5|16.3|16.5|16.3|16.5|16.3|1
1652045700000|2022-05-08 21:35:00|16.49|16.29|16.49|16.29|16.49|16.29|16.49|16.29|1
1652045760000|2022-05-08 21:36:00|16.5|16.3|16.49|16.29|16.5|16.3|16.49|16.29|2
1652045770000|2022-05-08 21:36:10|16.5|16.3|16.5|16.3|16.5|16.3|16.5|16.3|1
1652045820000|2022-05-08 21:37:00|16.49|16.29|16.49|16.29|16.49|16.29|16.49|16.29|1
1652045830000|2022-05-08 21:37:10|16.5|16.3|16.49|16.29|16.5|16.3|16.49|16.29|2
1652045840000|2022-05-08 21:37:20|16.5|16.3|16.5|16.3|16.5|16.3|16.5|16.3|1
1652045850000|2022-05-08 21:37:30|16.49|16.29|16.5|16.3|16.5|16.3|16.49|16.29|2
1652045910000|2022-05-08 21:38:30|16.51|16.31|16.5|16.3|16.51|16.31|16.5|16.3|2
1652045920000|2022-05-08 21:38:40|16.51|16.31|16.51|16.31|16.51|16.31|16.51|16.31|1
1652045930000|2022-05-08 21:38:50|16.52|16.32|16.52|16.32|16.52|16.32|16.52|16.32|1
1652046150000|2022-05-08 21:42:30|16.51|16.31|16.51|16.31|16.52|16.32|16.51|16.31|3
1652046160000|2022-05-08 21:42:40|16.52|16.32|16.52|16.32|16.52|16.32|16.52|16.32|1
1652046170000|2022-05-08 21:42:50|16.51|16.31|16.52|16.32|16.52|16.32|16.51|16.31|2
1652046180000|2022-05-08 21:43:00|16.51|16.31|16.51|16.31|16.51|16.31|16.51|16.31|1
1652046200000|2022-05-08 21:43:20|16.52|16.32|16.52|16.32|16.52|16.32|16.52|16.32|1
1652046230000|2022-05-08 21:43:50|16.53|16.33|16.53|16.33|16.53|16.33|16.53|16.33|1
1652046240000|2022-05-08 21:44:00|16.52|16.32|16.53|16.33|16.53|16.33|16.52|16.32|2
1652046310000|2022-05-08 21:45:10|16.52|16.32|16.52|16.32|16.52|16.32|16.52|16.32|1
1652046350000|2022-05-08 21:45:50|16.53|16.33|16.53|16.33|16.53|16.33|16.53|16.33|1
1652046380000|2022-05-08 21:46:20|16.52|16.32|16.52|16.32|16.52|16.32|16.52|16.32|1
1652046440000|2022-05-08 21:47:20|16.53|16.33|16.53|16.33|16.53|16.33|16.53|16.33|1
1652046480000|2022-05-08 21:48:00|16.52|16.32|16.52|16.32|16.52|16.32|16.52|16.32|1
1652046520000|2022-05-08 21:48:40|16.53|16.33|16.51|16.31|16.53|16.33|16.51|16.31|3
1652046580000|2022-05-08 21:49:40|16.5|16.3|16.5|16.3|16.5|16.3|16.5|16.3|1
1652046650000|2022-05-08 21:50:50|16.51|16.31|16.51|16.31|16.51|16.31|16.51|16.31|1
1652046690000|2022-05-08 21:51:30|16.5|16.3|16.51|16.31|16.51|16.31|16.5|16.3|4
1652046700000|2022-05-08 21:51:40|16.5|16.3|16.51|16.31|16.51|16.31|16.5|16.3|4
1652046710000|2022-05-08 21:51:50|16.5|16.3|16.51|16.31|16.51|16.31|16.5|16.3|2
1652046740000|2022-05-08 21:52:20|16.5|16.3|16.5|16.3|16.5|16.3|16.5|16.3|1
1652046900000|2022-05-08 21:55:00|16.49|16.29|16.49|16.29|16.49|16.29|16.49|16.29|1
1652046950000|2022-05-08 21:55:50|16.5|16.3|16.5|16.3|16.5|16.3|16.49|16.29|3
1652046980000|2022-05-08 21:56:20|16.51|16.31|16.51|16.31|16.51|16.31|16.51|16.31|1
1652047050000|2022-05-08 21:57:30|16.5|16.3|16.51|16.31|16.51|16.31|16.5|16.3|2
1652047080000|2022-05-08 21:58:00|16.5|16.3|16.51|16.31|16.51|16.31|16.5|16.3|2
1652047090000|2022-05-08 21:58:10|16.52|16.32|16.51|16.31|16.52|16.32|16.51|16.31|2
1652047110000|2022-05-08 21:58:30|16.52|16.32|16.52|16.32|16.52|16.32|16.52|16.32|1
1652047200000|2022-05-08 22:00:00|16.51|16.31|16.51|16.31|16.52|16.32|16.51|16.31|3
1652047210000|2022-05-08 22:00:10|16.52|16.32|16.52|16.32|16.52|16.32|16.52|16.32|1
1652047220000|2022-05-08 22:00:20|16.53|16.33|16.53|16.33|16.53|16.33|16.52|16.32|3
1652047240000|2022-05-08 22:00:40|16.52|16.32|16.51|16.31|16.52|16.32|16.5|16.3|4
1652047260000|2022-05-08 22:01:00|16.5|16.3|16.5|16.3|16.5|16.3|16.5|16.3|1
1652047290000|2022-05-08 22:01:30|16.49|16.29|16.49|16.29|16.5|16.3|16.49|16.29|3
1652047300000|2022-05-08 22:01:40|16.48|16.28|16.45|16.25|16.48|16.28|16.45|16.25|5
1652047310000|2022-05-08 22:01:50|16.46|16.26|16.44|16.24|16.46|16.26|16.44|16.24|3
1652047320000|2022-05-08 22:02:00|16.43|16.23|16.44|16.24|16.44|16.24|16.43|16.23|6
1652047330000|2022-05-08 22:02:10|16.43|16.23|16.4|16.2|16.43|16.23|16.4|16.2|4
1652047340000|2022-05-08 22:02:20|16.39|16.19|16.35|16.15|16.39|16.19|16.35|16.15|10
1652047350000|2022-05-08 22:02:30|16.34|16.14|16.33|16.13|16.34|16.14|16.32|16.12|4
1652047360000|2022-05-08 22:02:40|16.34|16.14|16.34|16.14|16.34|16.14|16.33|16.13|3
1652047370000|2022-05-08 22:02:50|16.33|16.13|16.34|16.14|16.34|16.14|16.33|16.13|2
1652047380000|2022-05-08 22:03:00|16.35|16.15|16.35|16.15|16.35|16.15|16.34|16.14|3
1652047390000|2022-05-08 22:03:10|16.34|16.14|16.35|16.15|16.35|16.15|16.34|16.14|2
1652047400000|2022-05-08 22:03:20|16.36|16.16|16.37|16.17|16.37|16.17|16.35|16.15|8
1652047410000|2022-05-08 22:03:30|16.38|16.18|16.39|16.19|16.39|16.19|16.38|16.18|6
1652047430000|2022-05-08 22:03:50|16.4|16.2|16.4|16.2|16.4|16.2|16.4|16.2|1
1652047440000|2022-05-08 22:04:00|16.41|16.21|16.41|16.21|16.42|16.22|16.4|16.2|5
1652047450000|2022-05-08 22:04:10|16.42|16.22|16.41|16.21|16.42|16.22|16.41|16.21|2
1652047460000|2022-05-08 22:04:20|16.4|16.2|16.4|16.2|16.4|16.2|16.4|16.2|1
1652047470000|2022-05-08 22:04:30|16.41|16.21|16.41|16.21|16.41|16.21|16.4|16.2|7
1652047480000|2022-05-08 22:04:40|16.4|16.2|16.4|16.2|16.4|16.2|16.4|16.2|1
1652047490000|2022-05-08 22:04:50|16.41|16.21|16.41|16.21|16.41|16.21|16.41|16.21|1
1652047500000|2022-05-08 22:05:00|16.4|16.2|16.4|16.2|16.4|16.2|16.4|16.2|1
1652047510000|2022-05-08 22:05:10|16.39|16.19|16.39|16.19|16.39|16.19|16.39|16.19|1
1652047530000|2022-05-08 22:05:30|16.38|16.18|16.37|16.17|16.39|16.19|16.37|16.17|4
1652047540000|2022-05-08 22:05:40|16.36|16.16|16.36|16.16|16.36|16.16|16.36|16.16|1
1652047570000|2022-05-08 22:06:10|16.37|16.17|16.36|16.16|16.37|16.17|16.36|16.16|2
1652047580000|2022-05-08 22:06:20|16.37|16.17|16.37|16.17|16.38|16.18|16.36|16.16|5
1652047600000|2022-05-08 22:06:40|16.38|16.18|16.38|16.18|16.38|16.18|16.38|16.18|1
1652047610000|2022-05-08 22:06:50|16.37|16.17|16.4|16.2|16.4|16.2|16.37|16.17|10
1652047620000|2022-05-08 22:07:00|16.39|16.19|16.4|16.2|16.4|16.2|16.39|16.19|4
1652047630000|2022-05-08 22:07:10|16.39|16.19|16.38|16.18|16.39|16.19|16.38|16.18|4
1652047660000|2022-05-08 22:07:40|16.39|16.19|16.39|16.19|16.39|16.19|16.39|16.19|1
1652047670000|2022-05-08 22:07:50|16.4|16.2|16.4|16.2|16.4|16.2|16.39|16.19|5
1652047700000|2022-05-08 22:08:20|16.39|16.19|16.39|16.19|16.4|16.2|16.39|16.19|3
1652047710000|2022-05-08 22:08:30|16.4|16.2|16.39|16.19|16.4|16.2|16.39|16.19|2
1652047730000|2022-05-08 22:08:50|16.4|16.2|16.4|16.2|16.4|16.2|16.4|16.2|1
1652047740000|2022-05-08 22:09:00|16.41|16.21|16.42|16.22|16.42|16.22|16.4|16.2|4
1652047750000|2022-05-08 22:09:10|16.43|16.23|16.44|16.24|16.44|16.24|16.43|16.23|2
1652047760000|2022-05-08 22:09:20|16.45|16.25|16.43|16.23|16.45|16.25|16.43|16.23|5
1652047770000|2022-05-08 22:09:30|16.42|16.22|16.42|16.22|16.42|16.22|16.42|16.22|1
1652047790000|2022-05-08 22:09:50|16.43|16.23|16.45|16.25|16.45|16.25|16.43|16.23|3
1652047800000|2022-05-08 22:10:00|16.46|16.26|16.48|16.28|16.48|16.28|16.46|16.26|7
1652047810000|2022-05-08 22:10:10|16.47|16.27|16.47|16.27|16.48|16.28|16.46|16.26|5
1652047840000|2022-05-08 22:10:40|16.48|16.28|16.48|16.28|16.48|16.28|16.47|16.27|3
1652047850000|2022-05-08 22:10:50|16.47|16.27|16.48|16.28|16.48|16.28|16.47|16.27|2
1652047870000|2022-05-08 22:11:10|16.47|16.27|16.47|16.27|16.47|16.27|16.47|16.27|1
1652047880000|2022-05-08 22:11:20|16.46|16.26|16.46|16.26|16.46|16.26|16.46|16.26|1
1652047920000|2022-05-08 22:12:00|16.45|16.25|16.46|16.26|16.46|16.26|16.45|16.25|8
1652047930000|2022-05-08 22:12:10|16.45|16.25|16.45|16.25|16.46|16.26|16.45|16.25|3
1652047940000|2022-05-08 22:12:20|16.46|16.26|16.46|16.26|16.46|16.26|16.45|16.25|7
1652047950000|2022-05-08 22:12:30|16.45|16.25|16.45|16.25|16.45|16.25|16.45|16.25|1
1652048070000|2022-05-08 22:14:30|16.44|16.24|16.45|16.25|16.45|16.25|16.44|16.24|2
1652048080000|2022-05-08 22:14:40|16.46|16.26|16.46|16.26|16.46|16.26|16.46|16.26|1
1652048090000|2022-05-08 22:14:50|16.45|16.25|16.45|16.25|16.46|16.26|16.45|16.25|3
1652048110000|2022-05-08 22:15:10|16.46|16.26|16.46|16.26|16.46|16.26|16.46|16.26|1
1652048120000|2022-05-08 22:15:20|16.45|16.25|16.46|16.26|16.46|16.26|16.45|16.25|2
1652048150000|2022-05-08 22:15:50|16.45|16.25|16.45|16.25|16.45|16.25|16.45|16.25|1
1652048170000|2022-05-08 22:16:10|16.44|16.24|16.43|16.23|16.44|16.24|16.43|16.23|2
1652048190000|2022-05-08 22:16:30|16.42|16.22|16.43|16.23|16.43|16.23|16.42|16.22|2
1652048210000|2022-05-08 22:16:50|16.44|16.24|16.44|16.24|16.44|16.24|16.43|16.23|3
1652048230000|2022-05-08 22:17:10|16.43|16.23|16.43|16.23|16.44|16.24|16.43|16.23|3
1652048280000|2022-05-08 22:18:00|16.44|16.24|16.45|16.25|16.45|16.25|16.44|16.24|2
1652048290000|2022-05-08 22:18:10|16.46|16.26|16.46|16.26|16.46|16.26|16.46|16.26|1
1652048310000|2022-05-08 22:18:30|16.45|16.25|16.46|16.26|16.46|16.26|16.45|16.25|2
1652048320000|2022-05-08 22:18:40|16.45|16.25|16.45|16.25|16.45|16.25|16.45|16.25|1
1652048330000|2022-05-08 22:18:50|16.46|16.26|16.46|16.26|16.46|16.26|16.45|16.25|3
1652048340000|2022-05-08 22:19:00|16.45|16.25|16.45|16.25|16.45|16.25|16.45|16.25|1
1652048350000|2022-05-08 22:19:10|16.44|16.24|16.44|16.24|16.44|16.24|16.44|16.24|1
1652048360000|2022-05-08 22:19:20|16.45|16.25|16.45|16.25|16.45|16.25|16.45|16.25|1
1652048400000|2022-05-08 22:20:00|16.44|16.24|16.44|16.24|16.44|16.24|16.43|16.23|3
1652048410000|2022-05-08 22:20:10|16.43|16.23|16.43|16.23|16.43|16.23|16.43|16.23|1
1652048420000|2022-05-08 22:20:20|16.44|16.24|16.44|16.24|16.44|16.24|16.44|16.24|1
1652048430000|2022-05-08 22:20:30|16.43|16.23|16.43|16.23|16.43|16.23|16.43|16.23|1
1652048450000|2022-05-08 22:20:50|16.42|16.22|16.42|16.22|16.42|16.22|16.42|16.22|1
1652048460000|2022-05-08 22:21:00|16.41|16.21|16.41|16.21|16.41|16.21|16.41|16.21|1
1652048470000|2022-05-08 22:21:10|16.42|16.22|16.42|16.22|16.42|16.22|16.42|16.22|1
1652048480000|2022-05-08 22:21:20|16.41|16.21|16.41|16.21|16.42|16.22|16.41|16.21|5
1652048500000|2022-05-08 22:21:40|16.42|16.22|16.42|16.22|16.42|16.22|16.41|16.21|3
1652048510000|2022-05-08 22:21:50|16.41|16.21|16.41|16.21|16.41|16.21|16.41|16.21|1
1652048520000|2022-05-08 22:22:00|16.42|16.22|16.42|16.22|16.42|16.22|16.42|16.22|1
1652048540000|2022-05-08 22:22:20|16.43|16.23|16.43|16.23|16.43|16.23|16.43|16.23|1
1652048620000|2022-05-08 22:23:40|16.42|16.22|16.42|16.22|16.42|16.22|16.42|16.22|1
1652048640000|2022-05-08 22:24:00|16.43|16.23|16.43|16.23|16.43|16.23|16.43|16.23|1
1652048650000|2022-05-08 22:24:10|16.42|16.22|16.43|16.23|16.43|16.23|16.42|16.22|2
1652048700000|2022-05-08 22:25:00|16.44|16.24|16.44|16.24|16.44|16.24|16.44|16.24|1
1652048720000|2022-05-08 22:25:20|16.43|16.23|16.43|16.23|16.43|16.23|16.43|16.23|1
1652048750000|2022-05-08 22:25:50|16.44|16.24|16.44|16.24|16.44|16.24|16.44|16.24|1
1652048760000|2022-05-08 22:26:00|16.45|16.25|16.45|16.25|16.45|16.25|16.45|16.25|1
1652048780000|2022-05-08 22:26:20|16.44|16.24|16.44|16.24|16.45|16.25|16.44|16.24|3
1652048810000|2022-05-08 22:26:50|16.43|16.23|16.43|16.23|16.43|16.23|16.43|16.23|1
1652048890000|2022-05-08 22:28:10|16.42|16.22|16.43|16.23|16.43|16.23|16.42|16.22|2
1652048960000|2022-05-08 22:29:20|16.42|16.22|16.42|16.22|16.42|16.22|16.41|16.21|3
1652048980000|2022-05-08 22:29:40|16.41|16.21|16.4|16.2|16.41|16.21|16.4|16.2|2
1652049020000|2022-05-08 22:30:20|16.39|16.19|16.38|16.18|16.39|16.19|16.38|16.18|2
1652049030000|2022-05-08 22:30:30|16.37|16.17|16.35|16.15|16.37|16.17|16.35|16.15|6
1652049040000|2022-05-08 22:30:40|16.36|16.16|16.34|16.14|16.36|16.16|16.34|16.14|3
1652049070000|2022-05-08 22:31:10|16.33|16.13|16.34|16.14|16.34|16.14|16.33|16.13|4
1652049100000|2022-05-08 22:31:40|16.33|16.13|16.34|16.14|16.34|16.14|16.33|16.13|6
1652049110000|2022-05-08 22:31:50|16.35|16.15|16.34|16.14|16.35|16.15|16.34|16.14|2
1652049140000|2022-05-08 22:32:20|16.33|16.13|16.33|16.13|16.33|16.13|16.33|16.13|1
1652049170000|2022-05-08 22:32:50|16.32|16.12|16.33|16.13|16.33|16.13|16.32|16.12|2
1652049180000|2022-05-08 22:33:00|16.32|16.12|16.32|16.12|16.33|16.13|16.32|16.12|3
1652049210000|2022-05-08 22:33:30|16.33|16.13|16.33|16.13|16.33|16.13|16.33|16.13|1
1652049220000|2022-05-08 22:33:40|16.32|16.12|16.32|16.12|16.32|16.12|16.32|16.12|1
1652049240000|2022-05-08 22:34:00|16.33|16.13|16.33|16.13|16.33|16.13|16.33|16.13|1
1652049300000|2022-05-08 22:35:00|16.34|16.14|16.34|16.14|16.34|16.14|16.34|16.14|1
1652049310000|2022-05-08 22:35:10|16.35|16.15|16.35|16.15|16.35|16.15|16.34|16.14|3
1652049340000|2022-05-08 22:35:40|16.36|16.16|16.36|16.16|16.36|16.16|16.36|16.16|1
1652049370000|2022-05-08 22:36:10|16.37|16.17|16.37|16.17|16.37|16.17|16.37|16.17|1
1652049420000|2022-05-08 22:37:00|16.38|16.18|16.38|16.18|16.38|16.18|16.38|16.18|1
1652049450000|2022-05-08 22:37:30|16.39|16.19|16.39|16.19|16.39|16.19|16.39|16.19|1
1652049470000|2022-05-08 22:37:50|16.38|16.18|16.39|16.19|16.39|16.19|16.38|16.18|2
1652049500000|2022-05-08 22:38:20|16.38|16.18|16.36|16.16|16.38|16.18|16.36|16.16|12
1652049520000|2022-05-08 22:38:40|16.35|16.15|16.35|16.15|16.35|16.15|16.35|16.15|1
1652049530000|2022-05-08 22:38:50|16.34|16.14|16.34|16.14|16.35|16.15|16.34|16.14|3
1652049550000|2022-05-08 22:39:10|16.33|16.13|16.33|16.13|16.33|16.13|16.33|16.13|1
1652049560000|2022-05-08 22:39:20|16.32|16.12|16.32|16.12|16.32|16.12|16.32|16.12|1
1652049600000|2022-05-08 22:40:00|16.33|16.13|16.32|16.12|16.33|16.13|16.32|16.12|2
1652049660000|2022-05-08 22:41:00|16.33|16.13|16.33|16.13|16.33|16.13|16.33|16.13|1
1652049690000|2022-05-08 22:41:30|16.32|16.12|16.33|16.13|16.33|16.13|16.32|16.12|2
1652049700000|2022-05-08 22:41:40|16.34|16.14|16.34|16.14|16.34|16.14|16.34|16.14|1
1652049720000|2022-05-08 22:42:00|16.35|16.15|16.35|16.15|16.36|16.16|16.34|16.14|5
1652049730000|2022-05-08 22:42:10|16.34|16.14|16.33|16.13|16.34|16.14|16.32|16.12|4
1652049760000|2022-05-08 22:42:40|16.34|16.14|16.34|16.14|16.34|16.14|16.33|16.13|5
1652049840000|2022-05-08 22:44:00|16.33|16.13|16.33|16.13|16.33|16.13|16.33|16.13|1
1652049850000|2022-05-08 22:44:10|16.32|16.12|16.32|16.12|16.32|16.12|16.32|16.12|1
1652049870000|2022-05-08 22:44:30|16.31|16.11|16.31|16.11|16.31|16.11|16.31|16.11|1
1652049880000|2022-05-08 22:44:40|16.32|16.12|16.32|16.12|16.32|16.12|16.32|16.12|1
1652049900000|2022-05-08 22:45:00|16.33|16.13|16.33|16.13|16.33|16.13|16.32|16.12|3
1652049920000|2022-05-08 22:45:20|16.34|16.14|16.34|16.14|16.34|16.14|16.34|16.14|1
1652049930000|2022-05-08 22:45:30|16.33|16.13|16.34|16.14|16.34|16.14|16.33|16.13|4
1652049950000|2022-05-08 22:45:50|16.35|16.15|16.35|16.15|16.35|16.15|16.35|16.15|1
1652049970000|2022-05-08 22:46:10|16.36|16.16|16.35|16.15|16.36|16.16|16.35|16.15|4
1652050020000|2022-05-08 22:47:00|16.34|16.14|16.34|16.14|16.34|16.14|16.34|16.14|1
1652050040000|2022-05-08 22:47:20|16.33|16.13|16.33|16.13|16.33|16.13|16.33|16.13|1
1652050060000|2022-05-08 22:47:40|16.34|16.14|16.34|16.14|16.34|16.14|16.33|16.13|3
1652050150000|2022-05-08 22:49:10|16.35|16.15|16.35|16.15|16.35|16.15|16.34|16.14|3
1652050210000|2022-05-08 22:50:10|16.34|16.14|16.34|16.14|16.34|16.14|16.34|16.14|1
1652050220000|2022-05-08 22:50:20|16.35|16.15|16.35|16.15|16.35|16.15|16.35|16.15|1
1652050250000|2022-05-08 22:50:50|16.36|16.16|16.36|16.16|16.36|16.16|16.36|16.16|1
1652050270000|2022-05-08 22:51:10|16.37|16.17|16.37|16.17|16.37|16.17|16.37|16.17|1
1652050280000|2022-05-08 22:51:20|16.38|16.18|16.38|16.18|16.38|16.18|16.38|16.18|1
1652050290000|2022-05-08 22:51:30|16.37|16.17|16.37|16.17|16.38|16.18|16.37|16.17|3
1652050310000|2022-05-08 22:51:50|16.38|16.18|16.38|16.18|16.38|16.18|16.38|16.18|1
1652050340000|2022-05-08 22:52:20|16.39|16.19|16.41|16.21|16.41|16.21|16.39|16.19|5
1652050350000|2022-05-08 22:52:30|16.42|16.22|16.41|16.21|16.42|16.22|16.41|16.21|4
1652050360000|2022-05-08 22:52:40|16.42|16.22|16.43|16.23|16.43|16.23|16.42|16.22|4
1652050380000|2022-05-08 22:53:00|16.44|16.24|16.44|16.24|16.44|16.24|16.44|16.24|1
1652050390000|2022-05-08 22:53:10|16.43|16.23|16.43|16.23|16.43|16.23|16.43|16.23|1
1652050400000|2022-05-08 22:53:20|16.42|16.22|16.43|16.23|16.44|16.24|16.42|16.22|4
1652050410000|2022-05-08 22:53:30|16.44|16.24|16.43|16.23|16.44|16.24|16.43|16.23|2
1652050430000|2022-05-08 22:53:50|16.42|16.22|16.43|16.23|16.43|16.23|16.42|16.22|4
1652050440000|2022-05-08 22:54:00|16.42|16.22|16.42|16.22|16.42|16.22|16.42|16.22|1
1652050450000|2022-05-08 22:54:10|16.43|16.23|16.43|16.23|16.43|16.23|16.42|16.22|3
1652050470000|2022-05-08 22:54:30|16.42|16.22|16.42|16.22|16.42|16.22|16.42|16.22|1
1652050520000|2022-05-08 22:55:20|16.43|16.23|16.43|16.23|16.43|16.23|16.43|16.23|1
1652050540000|2022-05-08 22:55:40|16.42|16.22|16.43|16.23|16.43|16.23|16.42|16.22|2
1652050560000|2022-05-08 22:56:00|16.44|16.24|16.44|16.24|16.44|16.24|16.43|16.23|3
1652050580000|2022-05-08 22:56:20|16.43|16.23|16.43|16.23|16.43|16.23|16.43|16.23|1
1652050600000|2022-05-08 22:56:40|16.44|16.24|16.44|16.24|16.44|16.24|16.44|16.24|1
1652050610000|2022-05-08 22:56:50|16.43|16.23|16.43|16.23|16.43|16.23|16.43|16.23|1
1652050640000|2022-05-08 22:57:20|16.42|16.22|16.42|16.22|16.42|16.22|16.42|16.22|1
1652050650000|2022-05-08 22:57:30|16.41|16.21|16.42|16.22|16.42|16.22|16.41|16.21|2
1652050660000|2022-05-08 22:57:40|16.43|16.23|16.43|16.23|16.43|16.23|16.43|16.23|1
1652050710000|2022-05-08 22:58:30|16.42|16.22|16.42|16.22|16.42|16.22|16.42|16.22|1
1652050740000|2022-05-08 22:59:00|16.41|16.21|16.42|16.22|16.42|16.22|16.41|16.21|2
1652050760000|2022-05-08 22:59:20|16.43|16.23|16.43|16.23|16.43|16.23|16.43|16.23|1
1652050790000|2022-05-08 22:59:50|16.42|16.22|16.42|16.22|16.42|16.22|16.42|16.22|1
1652050800000|2022-05-08 23:00:00|16.41|16.21|16.41|16.21|16.41|16.21|16.4|16.2|3
1652050840000|2022-05-08 23:00:40|16.4|16.2|16.41|16.21|16.41|16.21|16.4|16.2|2
1652050850000|2022-05-08 23:00:50|16.4|16.2|16.41|16.21|16.41|16.21|16.4|16.2|2
1652050860000|2022-05-08 23:01:00|16.4|16.2|16.39|16.19|16.41|16.21|16.39|16.19|6
1652050870000|2022-05-08 23:01:10|16.4|16.2|16.4|16.2|16.4|16.2|16.4|16.2|1
1652050880000|2022-05-08 23:01:20|16.41|16.21|16.4|16.2|16.41|16.21|16.4|16.2|4
1652050940000|2022-05-08 23:02:20|16.41|16.21|16.41|16.21|16.41|16.21|16.41|16.21|1
1652050980000|2022-05-08 23:03:00|16.4|16.2|16.4|16.2|16.4|16.2|16.4|16.2|1
1652050990000|2022-05-08 23:03:10|16.41|16.21|16.4|16.2|16.41|16.21|16.4|16.2|2
1652051000000|2022-05-08 23:03:20|16.41|16.21|16.41|16.21|16.41|16.21|16.41|16.21|1
1652051010000|2022-05-08 23:03:30|16.4|16.2|16.41|16.21|16.41|16.21|16.4|16.2|4
1652051020000|2022-05-08 23:03:40|16.4|16.2|16.41|16.21|16.41|16.21|16.4|16.2|4
1652051090000|2022-05-08 23:04:50|16.42|16.22|16.42|16.22|16.42|16.22|16.41|16.21|3
1652051100000|2022-05-08 23:05:00|16.43|16.23|16.43|16.23|16.43|16.23|16.43|16.23|1
1652051110000|2022-05-08 23:05:10|16.42|16.22|16.43|16.23|16.43|16.23|16.42|16.22|2
1652051130000|2022-05-08 23:05:30|16.42|16.22|16.41|16.21|16.42|16.22|16.41|16.21|2
1652051160000|2022-05-08 23:06:00|16.4|16.2|16.4|16.2|16.4|16.2|16.4|16.2|1
1652051180000|2022-05-08 23:06:20|16.39|16.19|16.39|16.19|16.39|16.19|16.39|16.19|1
1652051200000|2022-05-08 23:06:40|16.38|16.18|16.39|16.19|16.39|16.19|16.38|16.18|4
1652051210000|2022-05-08 23:06:50|16.38|16.18|16.38|16.18|16.38|16.18|16.38|16.18|1
1652051240000|2022-05-08 23:07:20|16.37|16.17|16.37|16.17|16.37|16.17|16.37|16.17|1
1652051270000|2022-05-08 23:07:50|16.38|16.18|16.38|16.18|16.38|16.18|16.38|16.18|1
1652051280000|2022-05-08 23:08:00|16.39|16.19|16.38|16.18|16.39|16.19|16.38|16.18|4
1652051290000|2022-05-08 23:08:10|16.39|16.19|16.39|16.19|16.39|16.19|16.39|16.19|1
1652051300000|2022-05-08 23:08:20|16.38|16.18|16.39|16.19|16.39|16.19|16.38|16.18|4
1652051310000|2022-05-08 23:08:30|16.38|16.18|16.39|16.19|16.39|16.19|16.38|16.18|2
1652051330000|2022-05-08 23:08:50|16.38|16.18|16.39|16.19|16.39|16.19|16.38|16.18|4
1652051340000|2022-05-08 23:09:00|16.38|16.18|16.39|16.19|16.39|16.19|16.38|16.18|2
1652051350000|2022-05-08 23:09:10|16.38|16.18|16.39|16.19|16.39|16.19|16.38|16.18|2
1652051370000|2022-05-08 23:09:30|16.38|16.18|16.38|16.18|16.38|16.18|16.38|16.18|1
1652051380000|2022-05-08 23:09:40|16.39|16.19|16.39|16.19|16.39|16.19|16.39|16.19|1
1652051410000|2022-05-08 23:10:10|16.38|16.18|16.38|16.18|16.38|16.18|16.38|16.18|1
1652051480000|2022-05-08 23:11:20|16.37|16.17|16.38|16.18|16.38|16.18|16.37|16.17|6
1652051590000|2022-05-08 23:13:10|16.39|16.19|16.39|16.19|16.39|16.19|16.39|16.19|1
1652051630000|2022-05-08 23:13:50|16.38|16.18|16.38|16.18|16.38|16.18|16.38|16.18|1
1652051760000|2022-05-08 23:16:00|16.37|16.17|16.37|16.17|16.37|16.17|16.37|16.17|1
1652051780000|2022-05-08 23:16:20|16.38|16.18|16.37|16.17|16.38|16.18|16.37|16.17|2
1652051790000|2022-05-08 23:16:30|16.36|16.16|16.36|16.16|16.37|16.17|16.36|16.16|7
1652051850000|2022-05-08 23:17:30|16.35|16.15|16.35|16.15|16.35|16.15|16.35|16.15|1
1652051860000|2022-05-08 23:17:40|16.34|16.14|16.34|16.14|16.35|16.15|16.34|16.14|3
1652051900000|2022-05-08 23:18:20|16.33|16.13|16.34|16.14|16.34|16.14|16.33|16.13|2
1652051910000|2022-05-08 23:18:30|16.33|16.13|16.33|16.13|16.33|16.13|16.33|16.13|1
1652051920000|2022-05-08 23:18:40|16.32|16.12|16.32|16.12|16.33|16.13|16.32|16.12|3
1652051940000|2022-05-08 23:19:00|16.33|16.13|16.33|16.13|16.33|16.13|16.33|16.13|1
1652051960000|2022-05-08 23:19:20|16.34|16.14|16.35|16.15|16.35|16.15|16.34|16.14|2
1652051970000|2022-05-08 23:19:30|16.34|16.14|16.35|16.15|16.35|16.15|16.34|16.14|2
1652052000000|2022-05-08 23:20:00|16.34|16.14|16.34|16.14|16.35|16.15|16.34|16.14|3
1652052100000|2022-05-08 23:21:40|16.33|16.13|16.34|16.14|16.34|16.14|16.33|16.13|2
1652052120000|2022-05-08 23:22:00|16.33|16.13|16.34|16.14|16.34|16.14|16.33|16.13|2
1652052130000|2022-05-08 23:22:10|16.33|16.13|16.34|16.14|16.34|16.14|16.33|16.13|4
1652052140000|2022-05-08 23:22:20|16.33|16.13|16.33|16.13|16.33|16.13|16.33|16.13|1
1652052210000|2022-05-08 23:23:30|16.34|16.14|16.34|16.14|16.34|16.14|16.34|16.14|1
1652052230000|2022-05-08 23:23:50|16.35|16.15|16.35|16.15|16.35|16.15|16.35|16.15|1
1652052250000|2022-05-08 23:24:10|16.34|16.14|16.34|16.14|16.34|16.14|16.34|16.14|1
1652052260000|2022-05-08 23:24:20|16.33|16.13|16.34|16.14|16.34|16.14|16.33|16.13|2
1652052270000|2022-05-08 23:24:30|16.33|16.13|16.33|16.13|16.33|16.13|16.33|16.13|1
1652052280000|2022-05-08 23:24:40|16.34|16.14|16.34|16.14|16.34|16.14|16.33|16.13|3
1652052300000|2022-05-08 23:25:00|16.33|16.13|16.34|16.14|16.34|16.14|16.33|16.13|2
1652052320000|2022-05-08 23:25:20|16.35|16.15|16.35|16.15|16.35|16.15|16.35|16.15|1
1652052340000|2022-05-08 23:25:40|16.34|16.14|16.34|16.14|16.34|16.14|16.34|16.14|1
1652052350000|2022-05-08 23:25:50|16.35|16.15|16.34|16.14|16.35|16.15|16.34|16.14|2
1652052400000|2022-05-08 23:26:40|16.33|16.13|16.34|16.14|16.34|16.14|16.33|16.13|2
1652052420000|2022-05-08 23:27:00|16.33|16.13|16.34|16.14|16.34|16.14|16.33|16.13|2
1652052430000|2022-05-08 23:27:10|16.33|16.13|16.33|16.13|16.33|16.13|16.33|16.13|1
1652052460000|2022-05-08 23:27:40|16.32|16.12|16.32|16.12|16.32|16.12|16.32|16.12|1
1652052490000|2022-05-08 23:28:10|16.33|16.13|16.33|16.13|16.33|16.13|16.33|16.13|1
1652052530000|2022-05-08 23:28:50|16.32|16.12|16.32|16.12|16.33|16.13|16.32|16.12|3
1652052550000|2022-05-08 23:29:10|16.31|16.11|16.31|16.11|16.31|16.11|16.31|16.11|1
1652052570000|2022-05-08 23:29:30|16.3|16.1|16.3|16.1|16.3|16.1|16.3|16.1|1
1652052580000|2022-05-08 23:29:40|16.31|16.11|16.3|16.1|16.31|16.11|16.3|16.1|4
1652052590000|2022-05-08 23:29:50|16.29|16.09|16.29|16.09|16.3|16.1|16.29|16.09|3
1652052600000|2022-05-08 23:30:00|16.28|16.08|16.26|16.06|16.28|16.08|16.26|16.06|3
1652052610000|2022-05-08 23:30:10|16.27|16.07|16.26|16.06|16.27|16.07|16.26|16.06|4
1652052630000|2022-05-08 23:30:30|16.25|16.05|16.26|16.06|16.26|16.06|16.25|16.05|2
1652052640000|2022-05-08 23:30:40|16.27|16.07|16.27|16.07|16.27|16.07|16.27|16.07|1
1652052660000|2022-05-08 23:31:00|16.26|16.06|16.26|16.06|16.26|16.06|16.26|16.06|1
1652052670000|2022-05-08 23:31:10|16.27|16.07|16.26|16.06|16.27|16.07|16.26|16.06|4
1652052690000|2022-05-08 23:31:30|16.27|16.07|16.27|16.07|16.27|16.07|16.27|16.07|1
1652052730000|2022-05-08 23:32:10|16.28|16.08|16.28|16.08|16.28|16.08|16.28|16.08|1
1652052790000|2022-05-08 23:33:10|16.27|16.07|16.26|16.06|16.27|16.07|16.26|16.06|2
1652052800000|2022-05-08 23:33:20|16.27|16.07|16.26|16.06|16.27|16.07|16.26|16.06|4
1652052810000|2022-05-08 23:33:30|16.25|16.05|16.25|16.05|16.26|16.06|16.25|16.05|3
1652052820000|2022-05-08 23:33:40|16.26|16.06|16.26|16.06|16.26|16.06|16.26|16.06|1
1652052830000|2022-05-08 23:33:50|16.25|16.05|16.25|16.05|16.25|16.05|16.25|16.05|1
1652052840000|2022-05-08 23:34:00|16.26|16.06|16.24|16.04|16.26|16.06|16.24|16.04|3
1652052850000|2022-05-08 23:34:10|16.25|16.05|16.25|16.05|16.25|16.05|16.25|16.05|1
1652052860000|2022-05-08 23:34:20|16.26|16.06|16.26|16.06|16.26|16.06|16.25|16.05|7
1652052870000|2022-05-08 23:34:30|16.25|16.05|16.26|16.06|16.26|16.06|16.25|16.05|2
1652052880000|2022-05-08 23:34:40|16.27|16.07|16.26|16.06|16.27|16.07|16.26|16.06|2
1652052890000|2022-05-08 23:34:50|16.27|16.07|16.26|16.06|16.27|16.07|16.26|16.06|4
1652052900000|2022-05-08 23:35:00|16.27|16.07|16.27|16.07|16.27|16.07|16.27|16.07|1
1652052940000|2022-05-08 23:35:40|16.26|16.06|16.26|16.06|16.27|16.07|16.26|16.06|3
1652052950000|2022-05-08 23:35:50|16.27|16.07|16.27|16.07|16.27|16.07|16.27|16.07|1
1652052970000|2022-05-08 23:36:10|16.28|16.08|16.28|16.08|16.28|16.08|16.28|16.08|1
1652052990000|2022-05-08 23:36:30|16.27|16.07|16.27|16.07|16.28|16.08|16.27|16.07|3
1652053010000|2022-05-08 23:36:50|16.28|16.08|16.28|16.08|16.28|16.08|16.27|16.07|3
1652053040000|2022-05-08 23:37:20|16.27|16.07|16.28|16.08|16.28|16.08|16.27|16.07|4
1652053050000|2022-05-08 23:37:30|16.27|16.07|16.28|16.08|16.28|16.08|16.27|16.07|4
1652053120000|2022-05-08 23:38:40|16.27|16.07|16.28|16.08|16.28|16.08|16.27|16.07|2
1652053170000|2022-05-08 23:39:30|16.29|16.09|16.28|16.08|16.29|16.09|16.28|16.08|4
1652053190000|2022-05-08 23:39:50|16.29|16.09|16.28|16.08|16.29|16.09|16.28|16.08|4
1652053200000|2022-05-08 23:40:00|16.29|16.09|16.29|16.09|16.29|16.09|16.28|16.08|3
1652053210000|2022-05-08 23:40:10|16.28|16.08|16.28|16.08|16.29|16.09|16.28|16.08|3
1652053220000|2022-05-08 23:40:20|16.29|16.09|16.29|16.09|16.29|16.09|16.29|16.09|1
1652053230000|2022-05-08 23:40:30|16.28|16.08|16.28|16.08|16.28|16.08|16.28|16.08|1
1652053240000|2022-05-08 23:40:40|16.29|16.09|16.29|16.09|16.29|16.09|16.29|16.09|1
1652053250000|2022-05-08 23:40:50|16.28|16.08|16.28|16.08|16.28|16.08|16.28|16.08|1
1652053260000|2022-05-08 23:41:00|16.29|16.09|16.29|16.09|16.29|16.09|16.28|16.08|3
1652053270000|2022-05-08 23:41:10|16.28|16.08|16.29|16.09|16.29|16.09|16.28|16.08|4
1652053280000|2022-05-08 23:41:20|16.28|16.08|16.28|16.08|16.29|16.09|16.28|16.08|7
1652053290000|2022-05-08 23:41:30|16.29|16.09|16.29|16.09|16.29|16.09|16.28|16.08|7
1652053300000|2022-05-08 23:41:40|16.28|16.08|16.28|16.08|16.29|16.09|16.28|16.08|3
1652053370000|2022-05-08 23:42:50|16.27|16.07|16.28|16.08|16.28|16.08|16.27|16.07|2
1652053380000|2022-05-08 23:43:00|16.29|16.09|16.28|16.08|16.29|16.09|16.28|16.08|6
1652053390000|2022-05-08 23:43:10|16.27|16.07|16.27|16.07|16.27|16.07|16.27|16.07|1
1652053400000|2022-05-08 23:43:20|16.28|16.08|16.28|16.08|16.28|16.08|16.28|16.08|1
1652053440000|2022-05-08 23:44:00|16.29|16.09|16.29|16.09|16.29|16.09|16.29|16.09|1
1652053460000|2022-05-08 23:44:20|16.28|16.08|16.27|16.07|16.29|16.09|16.27|16.07|4
1652053470000|2022-05-08 23:44:30|16.28|16.08|16.27|16.07|16.28|16.08|16.27|16.07|4
1652053490000|2022-05-08 23:44:50|16.28|16.08|16.28|16.08|16.28|16.08|16.28|16.08|1
1652053500000|2022-05-08 23:45:00|16.29|16.09|16.29|16.09|16.29|16.09|16.29|16.09|1
1652053520000|2022-05-08 23:45:20|16.28|16.08|16.28|16.08|16.29|16.09|16.28|16.08|3
1652053540000|2022-05-08 23:45:40|16.29|16.09|16.29|16.09|16.29|16.09|16.29|16.09|1
1652053550000|2022-05-08 23:45:50|16.28|16.08|16.28|16.08|16.28|16.08|16.28|16.08|1
1652053560000|2022-05-08 23:46:00|16.27|16.07|16.27|16.07|16.27|16.07|16.27|16.07|1
1652053580000|2022-05-08 23:46:20|16.28|16.08|16.28|16.08|16.28|16.08|16.28|16.08|1
1652053610000|2022-05-08 23:46:50|16.27|16.07|16.28|16.08|16.28|16.08|16.27|16.07|4
1652053630000|2022-05-08 23:47:10|16.27|16.07|16.27|16.07|16.28|16.08|16.27|16.07|3
1652053640000|2022-05-08 23:47:20|16.28|16.08|16.28|16.08|16.28|16.08|16.27|16.07|5
1652053650000|2022-05-08 23:47:30|16.29|16.09|16.29|16.09|16.29|16.09|16.29|16.09|1
1652053660000|2022-05-08 23:47:40|16.28|16.08|16.27|16.07|16.29|16.09|16.27|16.07|8
1652053670000|2022-05-08 23:47:50|16.26|16.06|16.26|16.06|16.27|16.07|16.26|16.06|5
1652053690000|2022-05-08 23:48:10|16.25|16.05|16.25|16.05|16.25|16.05|16.25|16.05|1
1652053700000|2022-05-08 23:48:20|16.24|16.04|16.24|16.04|16.24|16.04|16.24|16.04|1
1652053710000|2022-05-08 23:48:30|16.23|16.03|16.23|16.03|16.23|16.03|16.23|16.03|1
1652053720000|2022-05-08 23:48:40|16.22|16.02|16.22|16.02|16.22|16.02|16.22|16.02|1
1652053740000|2022-05-08 23:49:00|16.23|16.03|16.23|16.03|16.23|16.03|16.23|16.03|1
1652053770000|2022-05-08 23:49:30|16.22|16.02|16.22|16.02|16.22|16.02|16.22|16.02|1
1652053830000|2022-05-08 23:50:30|16.21|16.01|16.21|16.01|16.21|16.01|16.21|16.01|1
1652053840000|2022-05-08 23:50:40|16.2|16|16.21|16.01|16.21|16.01|16.2|16|4
1652053850000|2022-05-08 23:50:50|16.22|16.02|16.22|16.02|16.22|16.02|16.22|16.02|1
1652053910000|2022-05-08 23:51:50|16.21|16.01|16.21|16.01|16.21|16.01|16.21|16.01|1
1652053940000|2022-05-08 23:52:20|16.2|16|16.2|16|16.21|16.01|16.2|16|3
1652053950000|2022-05-08 23:52:30|16.21|16.01|16.21|16.01|16.21|16.01|16.2|16|3
1652053970000|2022-05-08 23:52:50|16.2|16|16.21|16.01|16.21|16.01|16.2|16|4
1652053980000|2022-05-08 23:53:00|16.2|16|16.2|16|16.2|16|16.2|16|1
1652054050000|2022-05-08 23:54:10|16.19|15.99|16.2|16|16.2|16|16.19|15.99|2
1652054060000|2022-05-08 23:54:20|16.19|15.99|16.2|16|16.2|16|16.19|15.99|2
1652054090000|2022-05-08 23:54:50|16.21|16.01|16.21|16.01|16.21|16.01|16.21|16.01|1
1652054100000|2022-05-08 23:55:00|16.2|16|16.21|16.01|16.21|16.01|16.2|16|6
1652054110000|2022-05-08 23:55:10|16.22|16.02|16.22|16.02|16.22|16.02|16.22|16.02|1
1652054120000|2022-05-08 23:55:20|16.21|16.01|16.22|16.02|16.22|16.02|16.21|16.01|2
1652054160000|2022-05-08 23:56:00|16.23|16.03|16.23|16.03|16.23|16.03|16.23|16.03|1
1652054180000|2022-05-08 23:56:20|16.24|16.04|16.24|16.04|16.24|16.04|16.24|16.04|1
1652054210000|2022-05-08 23:56:50|16.23|16.03|16.23|16.03|16.24|16.04|16.23|16.03|3
1652054240000|2022-05-08 23:57:20|16.24|16.04|16.25|16.05|16.25|16.05|16.24|16.04|4
1652054250000|2022-05-08 23:57:30|16.24|16.04|16.25|16.05|16.25|16.05|16.24|16.04|2
1652054270000|2022-05-08 23:57:50|16.26|16.06|16.27|16.07|16.27|16.07|16.26|16.06|4
1652054280000|2022-05-08 23:58:00|16.28|16.08|16.28|16.08|16.28|16.08|16.28|16.08|1
1652054300000|2022-05-08 23:58:20|16.29|16.09|16.29|16.09|16.29|16.09|16.29|16.09|1
1652054310000|2022-05-08 23:58:30|16.28|16.08|16.29|16.09|16.29|16.09|16.28|16.08|2
1652054320000|2022-05-08 23:58:40|16.3|16.1|16.3|16.1|16.3|16.1|16.3|16.1|1
1652054330000|2022-05-08 23:58:50|16.29|16.09|16.29|16.09|16.29|16.09|16.29|16.09|1
1652054340000|2022-05-08 23:59:00|16.28|16.08|16.28|16.08|16.29|16.09|16.28|16.08|5
1652054350000|2022-05-08 23:59:10|16.29|16.09|16.28|16.08|16.29|16.09|16.28|16.08|4
1652054370000|2022-05-08 23:59:30|16.27|16.07|16.28|16.08|16.28|16.08|16.27|16.07|6
1652054380000|2022-05-08 23:59:40|16.27|16.07|16.27|16.07|16.28|16.08|16.27|16.07|7
1652054400000|2022-05-09 00:00:00|16.28|16.08|16.28|16.08|16.28|16.08|16.28|16.08|1
1652054410000|2022-05-09 00:00:10|16.29|16.09|16.29|16.09|16.29|16.09|16.28|16.08|3
1652054420000|2022-05-09 00:00:20|16.3|16.1|16.3|16.1|16.3|16.1|16.3|16.1|1
1652054440000|2022-05-09 00:00:40|16.31|16.11|16.31|16.11|16.31|16.11|16.31|16.11|1
1652054500000|2022-05-09 00:01:40|16.3|16.1|16.3|16.1|16.31|16.11|16.3|16.1|3
1652054510000|2022-05-09 00:01:50|16.31|16.11|16.31|16.11|16.31|16.11|16.31|16.11|1
1652054530000|2022-05-09 00:02:10|16.3|16.1|16.3|16.1|16.3|16.1|16.3|16.1|1
1652054550000|2022-05-09 00:02:30|16.29|16.09|16.29|16.09|16.29|16.09|16.28|16.08|3
1652054560000|2022-05-09 00:02:40|16.3|16.1|16.28|16.08|16.3|16.1|16.28|16.08|3
1652054570000|2022-05-09 00:02:50|16.26|16.06|16.26|16.06|16.26|16.06|16.25|16.05|5
1652054580000|2022-05-09 00:03:00|16.25|16.05|16.25|16.05|16.26|16.06|16.25|16.05|7
1652054590000|2022-05-09 00:03:10|16.26|16.06|16.26|16.06|16.26|16.06|16.25|16.05|9
1652054600000|2022-05-09 00:03:20|16.25|16.05|16.26|16.06|16.26|16.06|16.25|16.05|6
1652054610000|2022-05-09 00:03:30|16.27|16.07|16.27|16.07|16.27|16.07|16.27|16.07|1
1652054620000|2022-05-09 00:03:40|16.28|16.08|16.28|16.08|16.28|16.08|16.28|16.08|1
1652054630000|2022-05-09 00:03:50|16.29|16.09|16.29|16.09|16.29|16.09|16.28|16.08|5
1652054650000|2022-05-09 00:04:10|16.3|16.1|16.31|16.11|16.31|16.11|16.3|16.1|2
1652054660000|2022-05-09 00:04:20|16.32|16.12|16.31|16.11|16.32|16.12|16.31|16.11|2
1652054670000|2022-05-09 00:04:30|16.32|16.12|16.32|16.12|16.32|16.12|16.32|16.12|1
1652054700000|2022-05-09 00:05:00|16.33|16.13|16.35|16.15|16.35|16.15|16.33|16.13|3
1652054710000|2022-05-09 00:05:10|16.34|16.14|16.34|16.14|16.35|16.15|16.34|16.14|3
1652054750000|2022-05-09 00:05:50|16.35|16.15|16.34|16.14|16.35|16.15|16.34|16.14|2
1652054820000|2022-05-09 00:07:00|16.35|16.15|16.35|16.15|16.35|16.15|16.35|16.15|1
1652054830000|2022-05-09 00:07:10|16.36|16.16|16.36|16.16|16.36|16.16|16.36|16.16|1
1652054840000|2022-05-09 00:07:20|16.37|16.17|16.36|16.16|16.37|16.17|16.36|16.16|2
1652054860000|2022-05-09 00:07:40|16.37|16.17|16.38|16.18|16.38|16.18|16.37|16.17|4
1652054910000|2022-05-09 00:08:30|16.37|16.17|16.37|16.17|16.38|16.18|16.37|16.17|3
1652054940000|2022-05-09 00:09:00|16.38|16.18|16.38|16.18|16.38|16.18|16.37|16.17|3
1652054950000|2022-05-09 00:09:10|16.37|16.17|16.37|16.17|16.37|16.17|16.37|16.17|1
1652054970000|2022-05-09 00:09:30|16.36|16.16|16.36|16.16|16.36|16.16|16.36|16.16|1
1652054980000|2022-05-09 00:09:40|16.37|16.17|16.37|16.17|16.37|16.17|16.37|16.17|1
1652055040000|2022-05-09 00:10:40|16.38|16.18|16.38|16.18|16.38|16.18|16.38|16.18|1
1652055050000|2022-05-09 00:10:50|16.39|16.19|16.4|16.2|16.4|16.2|16.39|16.19|2
1652055070000|2022-05-09 00:11:10|16.41|16.21|16.44|16.24|16.44|16.24|16.4|16.2|5
1652055080000|2022-05-09 00:11:20|16.43|16.23|16.44|16.24|16.44|16.24|16.43|16.23|6
1652055090000|2022-05-09 00:11:30|16.45|16.25|16.45|16.25|16.45|16.25|16.44|16.24|5
1652055100000|2022-05-09 00:11:40|16.46|16.26|16.46|16.26|16.46|16.26|16.46|16.26|1
1652055110000|2022-05-09 00:11:50|16.45|16.25|16.45|16.25|16.45|16.25|16.45|16.25|1
1652055120000|2022-05-09 00:12:00|16.46|16.26|16.45|16.25|16.46|16.26|16.45|16.25|4
1652055130000|2022-05-09 00:12:10|16.46|16.26|16.45|16.25|16.46|16.26|16.45|16.25|4
1652055150000|2022-05-09 00:12:30|16.44|16.24|16.44|16.24|16.44|16.24|16.44|16.24|1
1652055160000|2022-05-09 00:12:40|16.45|16.25|16.44|16.24|16.45|16.25|16.44|16.24|4
1652055170000|2022-05-09 00:12:50|16.43|16.23|16.44|16.24|16.44|16.24|16.43|16.23|2
1652055180000|2022-05-09 00:13:00|16.43|16.23|16.43|16.23|16.43|16.23|16.43|16.23|1
1652055190000|2022-05-09 00:13:10|16.42|16.22|16.42|16.22|16.42|16.22|16.41|16.21|3
1652055200000|2022-05-09 00:13:20|16.43|16.23|16.43|16.23|16.43|16.23|16.43|16.23|1
1652055220000|2022-05-09 00:13:40|16.42|16.22|16.42|16.22|16.42|16.22|16.42|16.22|1
1652055240000|2022-05-09 00:14:00|16.43|16.23|16.43|16.23|16.43|16.23|16.42|16.22|3
1652055260000|2022-05-09 00:14:20|16.42|16.22|16.42|16.22|16.42|16.22|16.42|16.22|1
1652055290000|2022-05-09 00:14:50|16.43|16.23|16.43|16.23|16.43|16.23|16.43|16.23|1
1652055300000|2022-05-09 00:15:00|16.44|16.24|16.45|16.25|16.45|16.25|16.43|16.23|4
1652055320000|2022-05-09 00:15:20|16.44|16.24|16.44|16.24|16.45|16.25|16.44|16.24|3
1652055390000|2022-05-09 00:16:30|16.43|16.23|16.43|16.23|16.44|16.24|16.43|16.23|3
1652055400000|2022-05-09 00:16:40|16.42|16.22|16.42|16.22|16.42|16.22|16.42|16.22|1
1652055430000|2022-05-09 00:17:10|16.43|16.23|16.43|16.23|16.43|16.23|16.43|16.23|1
1652055490000|2022-05-09 00:18:10|16.44|16.24|16.44|16.24|16.44|16.24|16.44|16.24|1
1652055510000|2022-05-09 00:18:30|16.43|16.23|16.43|16.23|16.43|16.23|16.43|16.23|1
1652055520000|2022-05-09 00:18:40|16.42|16.22|16.42|16.22|16.43|16.23|16.42|16.22|5
1652055550000|2022-05-09 00:19:10|16.41|16.21|16.41|16.21|16.42|16.22|16.41|16.21|3
1652055560000|2022-05-09 00:19:20|16.42|16.22|16.41|16.21|16.42|16.22|16.41|16.21|2
1652055580000|2022-05-09 00:19:40|16.4|16.2|16.4|16.2|16.4|16.2|16.39|16.19|3
1652055600000|2022-05-09 00:20:00|16.39|16.19|16.4|16.2|16.4|16.2|16.39|16.19|2
1652055640000|2022-05-09 00:20:40|16.41|16.21|16.41|16.21|16.41|16.21|16.41|16.21|1
1652055660000|2022-05-09 00:21:00|16.42|16.22|16.43|16.23|16.43|16.23|16.42|16.22|2
1652055680000|2022-05-09 00:21:20|16.44|16.24|16.44|16.24|16.44|16.24|16.43|16.23|3
1652055690000|2022-05-09 00:21:30|16.46|16.26|16.45|16.25|16.47|16.27|16.45|16.25|6
1652055700000|2022-05-09 00:21:40|16.46|16.26|16.48|16.28|16.48|16.28|16.46|16.26|3
1652055710000|2022-05-09 00:21:50|16.47|16.27|16.48|16.28|16.48|16.28|16.47|16.27|2
1652055730000|2022-05-09 00:22:10|16.47|16.27|16.47|16.27|16.47|16.27|16.47|16.27|1
1652055750000|2022-05-09 00:22:30|16.46|16.26|16.46|16.26|16.46|16.26|16.46|16.26|1
1652055770000|2022-05-09 00:22:50|16.47|16.27|16.47|16.27|16.47|16.27|16.47|16.27|1
1652055780000|2022-05-09 00:23:00|16.46|16.26|16.46|16.26|16.46|16.26|16.46|16.26|1
1652055830000|2022-05-09 00:23:50|16.47|16.27|16.47|16.27|16.47|16.27|16.47|16.27|1
1652055840000|2022-05-09 00:24:00|16.46|16.26|16.47|16.27|16.47|16.27|16.46|16.26|2
1652055850000|2022-05-09 00:24:10|16.48|16.28|16.47|16.27|16.48|16.28|16.47|16.27|2
1652055860000|2022-05-09 00:24:20|16.48|16.28|16.47|16.27|16.48|16.28|16.47|16.27|2
1652055870000|2022-05-09 00:24:30|16.48|16.28|16.48|16.28|16.48|16.28|16.48|16.28|1
1652055900000|2022-05-09 00:25:00|16.47|16.27|16.47|16.27|16.47|16.27|16.47|16.27|1
1652055910000|2022-05-09 00:25:10|16.46|16.26|16.47|16.27|16.47|16.27|16.46|16.26|2
1652055940000|2022-05-09 00:25:40|16.46|16.26|16.47|16.27|16.47|16.27|16.46|16.26|4
1652055950000|2022-05-09 00:25:50|16.46|16.26|16.46|16.26|16.47|16.27|16.46|16.26|3
1652055960000|2022-05-09 00:26:00|16.45|16.25|16.46|16.26|16.46|16.26|16.45|16.25|2
1652055970000|2022-05-09 00:26:10|16.47|16.27|16.47|16.27|16.47|16.27|16.47|16.27|1
1652056020000|2022-05-09 00:27:00|16.46|16.26|16.47|16.27|16.47|16.27|16.46|16.26|2
1652056040000|2022-05-09 00:27:20|16.48|16.28|16.48|16.28|16.48|16.28|16.48|16.28|1
1652056070000|2022-05-09 00:27:50|16.49|16.29|16.5|16.3|16.5|16.3|16.49|16.29|2
1652056080000|2022-05-09 00:28:00|16.49|16.29|16.49|16.29|16.49|16.29|16.49|16.29|1
1652056110000|2022-05-09 00:28:30|16.5|16.3|16.5|16.3|16.5|16.3|16.5|16.3|1
1652056120000|2022-05-09 00:28:40|16.49|16.29|16.49|16.29|16.5|16.3|16.49|16.29|7
1652056130000|2022-05-09 00:28:50|16.5|16.3|16.49|16.29|16.5|16.3|16.49|16.29|6
1652056140000|2022-05-09 00:29:00|16.48|16.28|16.48|16.28|16.48|16.28|16.48|16.28|1
1652056150000|2022-05-09 00:29:10|16.49|16.29|16.49|16.29|16.49|16.29|16.49|16.29|1
1652056180000|2022-05-09 00:29:40|16.5|16.3|16.5|16.3|16.5|16.3|16.5|16.3|1
1652056200000|2022-05-09 00:30:00|16.51|16.31|16.51|16.31|16.51|16.31|16.51|16.31|1
1652056230000|2022-05-09 00:30:30|16.52|16.32|16.52|16.32|16.52|16.32|16.52|16.32|1
1652056240000|2022-05-09 00:30:40|16.53|16.33|16.54|16.34|16.54|16.34|16.53|16.33|6
1652056250000|2022-05-09 00:30:50|16.55|16.35|16.55|16.35|16.55|16.35|16.55|16.35|1
1652056260000|2022-05-09 00:31:00|16.56|16.36|16.56|16.36|16.56|16.36|16.55|16.35|9
1652056270000|2022-05-09 00:31:10|16.55|16.35|16.55|16.35|16.56|16.36|16.55|16.35|3
1652056280000|2022-05-09 00:31:20|16.56|16.36|16.55|16.35|16.56|16.36|16.55|16.35|4
1652056290000|2022-05-09 00:31:30|16.56|16.36|16.56|16.36|16.56|16.36|16.56|16.36|1
1652056410000|2022-05-09 00:33:30|16.57|16.37|16.57|16.37|16.57|16.37|16.57|16.37|1
1652056420000|2022-05-09 00:33:40|16.58|16.38|16.57|16.37|16.58|16.38|16.56|16.36|6
1652056430000|2022-05-09 00:33:50|16.58|16.38|16.58|16.38|16.58|16.38|16.57|16.37|3
1652056440000|2022-05-09 00:34:00|16.57|16.37|16.57|16.37|16.58|16.38|16.57|16.37|3
1652056500000|2022-05-09 00:35:00|16.56|16.36|16.57|16.37|16.57|16.37|16.56|16.36|2
1652056510000|2022-05-09 00:35:10|16.58|16.38|16.57|16.37|16.58|16.38|16.57|16.37|6
1652056520000|2022-05-09 00:35:20|16.56|16.36|16.57|16.37|16.57|16.37|16.56|16.36|2
1652056530000|2022-05-09 00:35:30|16.56|16.36|16.57|16.37|16.57|16.37|16.56|16.36|2
1652056540000|2022-05-09 00:35:40|16.56|16.36|16.57|16.37|16.57|16.37|16.56|16.36|4
1652056560000|2022-05-09 00:36:00|16.56|16.36|16.56|16.36|16.57|16.37|16.56|16.36|3
1652056570000|2022-05-09 00:36:10|16.57|16.37|16.57|16.37|16.57|16.37|16.56|16.36|3
1652056580000|2022-05-09 00:36:20|16.58|16.38|16.58|16.38|16.58|16.38|16.58|16.38|1
1652056600000|2022-05-09 00:36:40|16.57|16.37|16.58|16.38|16.58|16.38|16.57|16.37|4
1652056610000|2022-05-09 00:36:50|16.57|16.37|16.57|16.37|16.57|16.37|16.57|16.37|1
1652056620000|2022-05-09 00:37:00|16.58|16.38|16.58|16.38|16.58|16.38|16.58|16.38|1
1652056630000|2022-05-09 00:37:10|16.59|16.39|16.6|16.4|16.6|16.4|16.59|16.39|2
1652056640000|2022-05-09 00:37:20|16.59|16.39|16.59|16.39|16.59|16.39|16.59|16.39|1
1652056650000|2022-05-09 00:37:30|16.58|16.38|16.58|16.38|16.58|16.38|16.58|16.38|1
1652056670000|2022-05-09 00:37:50|16.57|16.37|16.57|16.37|16.58|16.38|16.57|16.37|3
1652056680000|2022-05-09 00:38:00|16.58|16.38|16.58|16.38|16.58|16.38|16.58|16.38|1
1652056690000|2022-05-09 00:38:10|16.59|16.39|16.58|16.38|16.59|16.39|16.58|16.38|4
1652056700000|2022-05-09 00:38:20|16.59|16.39|16.59|16.39|16.59|16.39|16.58|16.38|3
1652056710000|2022-05-09 00:38:30|16.58|16.38|16.58|16.38|16.59|16.39|16.58|16.38|3
1652056720000|2022-05-09 00:38:40|16.59|16.39|16.58|16.38|16.59|16.39|16.58|16.38|2
1652056740000|2022-05-09 00:39:00|16.59|16.39|16.58|16.38|16.59|16.39|16.58|16.38|2
1652056750000|2022-05-09 00:39:10|16.59|16.39|16.59|16.39|16.59|16.39|16.59|16.39|1
1652056760000|2022-05-09 00:39:20|16.58|16.38|16.58|16.38|16.58|16.38|16.58|16.38|1
1652056770000|2022-05-09 00:39:30|16.59|16.39|16.59|16.39|16.59|16.39|16.59|16.39|1
1652056790000|2022-05-09 00:39:50|16.6|16.4|16.6|16.4|16.6|16.4|16.6|16.4|1
1652056800000|2022-05-09 00:40:00|16.59|16.39|16.59|16.39|16.6|16.4|16.59|16.39|3
1652056820000|2022-05-09 00:40:20|16.6|16.4|16.6|16.4|16.6|16.4|16.59|16.39|3
1652056840000|2022-05-09 00:40:40|16.59|16.39|16.59|16.39|16.59|16.39|16.59|16.39|1
1652056850000|2022-05-09 00:40:50|16.58|16.38|16.59|16.39|16.59|16.39|16.58|16.38|2
1652056860000|2022-05-09 00:41:00|16.58|16.38|16.57|16.37|16.58|16.38|16.57|16.37|2
1652056870000|2022-05-09 00:41:10|16.58|16.38|16.58|16.38|16.58|16.38|16.58|16.38|1
1652056880000|2022-05-09 00:41:20|16.59|16.39|16.6|16.4|16.6|16.4|16.59|16.39|2
1652056890000|2022-05-09 00:41:30|16.59|16.39|16.6|16.4|16.6|16.4|16.59|16.39|4
1652056900000|2022-05-09 00:41:40|16.59|16.39|16.6|16.4|16.6|16.4|16.59|16.39|2
1652056920000|2022-05-09 00:42:00|16.61|16.41|16.6|16.4|16.61|16.41|16.6|16.4|2
1652056930000|2022-05-09 00:42:10|16.61|16.41|16.6|16.4|16.62|16.42|16.59|16.39|5
1652056940000|2022-05-09 00:42:20|16.59|16.39|16.58|16.38|16.59|16.39|16.58|16.38|4
1652056950000|2022-05-09 00:42:30|16.57|16.37|16.58|16.38|16.58|16.38|16.57|16.37|2
1652056960000|2022-05-09 00:42:40|16.57|16.37|16.57|16.37|16.58|16.38|16.56|16.36|7
1652056970000|2022-05-09 00:42:50|16.58|16.38|16.58|16.38|16.58|16.38|16.56|16.36|5
1652056980000|2022-05-09 00:43:00|16.57|16.37|16.57|16.37|16.58|16.38|16.57|16.37|3
1652057000000|2022-05-09 00:43:20|16.58|16.38|16.57|16.37|16.58|16.38|16.57|16.37|4
1652057010000|2022-05-09 00:43:30|16.58|16.38|16.58|16.38|16.59|16.39|16.57|16.37|7
1652057050000|2022-05-09 00:44:10|16.57|16.37|16.58|16.38|16.59|16.39|16.57|16.37|10
1652057060000|2022-05-09 00:44:20|16.59|16.39|16.58|16.38|16.59|16.39|16.58|16.38|6
1652057090000|2022-05-09 00:44:50|16.57|16.37|16.58|16.38|16.58|16.38|16.57|16.37|2
1652057100000|2022-05-09 00:45:00|16.59|16.39|16.58|16.38|16.59|16.39|16.58|16.38|2
1652057110000|2022-05-09 00:45:10|16.59|16.39|16.6|16.4|16.6|16.4|16.59|16.39|4
1652057120000|2022-05-09 00:45:20|16.59|16.39|16.58|16.38|16.59|16.39|16.58|16.38|6
1652057140000|2022-05-09 00:45:40|16.59|16.39|16.59|16.39|16.59|16.39|16.59|16.39|1
1652057150000|2022-05-09 00:45:50|16.58|16.38|16.58|16.38|16.59|16.39|16.58|16.38|3
1652057160000|2022-05-09 00:46:00|16.59|16.39|16.58|16.38|16.59|16.39|16.58|16.38|2
1652057170000|2022-05-09 00:46:10|16.59|16.39|16.59|16.39|16.59|16.39|16.58|16.38|3
1652057190000|2022-05-09 00:46:30|16.58|16.38|16.58|16.38|16.58|16.38|16.58|16.38|1
1652057200000|2022-05-09 00:46:40|16.57|16.37|16.57|16.37|16.57|16.37|16.57|16.37|1
1652057250000|2022-05-09 00:47:30|16.56|16.36|16.57|16.37|16.57|16.37|16.56|16.36|2
1652057260000|2022-05-09 00:47:40|16.56|16.36|16.56|16.36|16.56|16.36|16.56|16.36|1
1652057270000|2022-05-09 00:47:50|16.55|16.35|16.55|16.35|16.55|16.35|16.55|16.35|1
1652057280000|2022-05-09 00:48:00|16.56|16.36|16.55|16.35|16.56|16.36|16.55|16.35|2
1652057290000|2022-05-09 00:48:10|16.56|16.36|16.56|16.36|16.56|16.36|16.56|16.36|1
1652057310000|2022-05-09 00:48:30|16.55|16.35|16.55|16.35|16.55|16.35|16.55|16.35|1
1652057320000|2022-05-09 00:48:40|16.54|16.34|16.54|16.34|16.54|16.34|16.54|16.34|1
1652057330000|2022-05-09 00:48:50|16.55|16.35|16.55|16.35|16.55|16.35|16.55|16.35|1
1652057340000|2022-05-09 00:49:00|16.56|16.36|16.56|16.36|16.56|16.36|16.55|16.35|3
1652057360000|2022-05-09 00:49:20|16.57|16.37|16.57|16.37|16.57|16.37|16.57|16.37|1
1652057370000|2022-05-09 00:49:30|16.58|16.38|16.58|16.38|16.58|16.38|16.58|16.38|1
1652057390000|2022-05-09 00:49:50|16.57|16.37|16.57|16.37|16.58|16.38|16.57|16.37|3
1652057400000|2022-05-09 00:50:00|16.58|16.38|16.57|16.37|16.58|16.38|16.57|16.37|6
1652057410000|2022-05-09 00:50:10|16.56|16.36|16.55|16.35|16.56|16.36|16.55|16.35|2
1652057420000|2022-05-09 00:50:20|16.56|16.36|16.56|16.36|16.56|16.36|16.55|16.35|11
1652057440000|2022-05-09 00:50:40|16.57|16.37|16.57|16.37|16.57|16.37|16.56|16.36|7
1652057460000|2022-05-09 00:51:00|16.56|16.36|16.56|16.36|16.56|16.36|16.56|16.36|1
1652057500000|2022-05-09 00:51:40|16.57|16.37|16.56|16.36|16.57|16.37|16.56|16.36|4
1652057510000|2022-05-09 00:51:50|16.57|16.37|16.56|16.36|16.57|16.37|16.56|16.36|2
1652057520000|2022-05-09 00:52:00|16.57|16.37|16.57|16.37|16.57|16.37|16.57|16.37|1
1652057540000|2022-05-09 00:52:20|16.56|16.36|16.56|16.36|16.56|16.36|16.56|16.36|1
1652057550000|2022-05-09 00:52:30|16.55|16.35|16.56|16.36|16.56|16.36|16.55|16.35|2
1652057560000|2022-05-09 00:52:40|16.55|16.35|16.56|16.36|16.56|16.36|16.55|16.35|2
1652057580000|2022-05-09 00:53:00|16.55|16.35|16.55|16.35|16.55|16.35|16.55|16.35|1
1652057610000|2022-05-09 00:53:30|16.56|16.36|16.56|16.36|16.56|16.36|16.56|16.36|1
1652057620000|2022-05-09 00:53:40|16.55|16.35|16.55|16.35|16.56|16.36|16.55|16.35|5
1652057630000|2022-05-09 00:53:50|16.56|16.36|16.55|16.35|16.56|16.36|16.55|16.35|6
1652057650000|2022-05-09 00:54:10|16.56|16.36|16.56|16.36|16.56|16.36|16.55|16.35|3
1652057780000|2022-05-09 00:56:20|16.55|16.35|16.55|16.35|16.55|16.35|16.55|16.35|1
1652057800000|2022-05-09 00:56:40|16.54|16.34|16.54|16.34|16.54|16.34|16.54|16.34|1
1652057820000|2022-05-09 00:57:00|16.53|16.33|16.54|16.34|16.54|16.34|16.53|16.33|4
1652057840000|2022-05-09 00:57:20|16.53|16.33|16.54|16.34|16.54|16.34|16.53|16.33|2
1652057850000|2022-05-09 00:57:30|16.53|16.33|16.53|16.33|16.53|16.33|16.53|16.33|1
1652057870000|2022-05-09 00:57:50|16.52|16.32|16.52|16.32|16.52|16.32|16.52|16.32|1
1652057890000|2022-05-09 00:58:10|16.51|16.31|16.51|16.31|16.51|16.31|16.51|16.31|1
1652057900000|2022-05-09 00:58:20|16.52|16.32|16.52|16.32|16.52|16.32|16.51|16.31|3
1652057910000|2022-05-09 00:58:30|16.51|16.31|16.51|16.31|16.52|16.32|16.51|16.31|3
1652057920000|2022-05-09 00:58:40|16.5|16.3|16.51|16.31|16.51|16.31|16.5|16.3|2
1652057930000|2022-05-09 00:58:50|16.5|16.3|16.5|16.3|16.5|16.3|16.5|16.3|1
1652057940000|2022-05-09 00:59:00|16.51|16.31|16.5|16.3|16.51|16.31|16.5|16.3|6
1652057950000|2022-05-09 00:59:10|16.51|16.31|16.51|16.31|16.51|16.31|16.51|16.31|1
1652057970000|2022-05-09 00:59:30|16.5|16.3|16.5|16.3|16.5|16.3|16.5|16.3|1
1652057990000|2022-05-09 00:59:50|16.51|16.31|16.51|16.31|16.51|16.31|16.5|16.3|3
1652058000000|2022-05-09 01:00:00|16.5|16.3|16.51|16.31|16.51|16.31|16.5|16.3|2
1652058020000|2022-05-09 01:00:20|16.5|16.3|16.5|16.3|16.51|16.31|16.5|16.3|5
1652058030000|2022-05-09 01:00:30|16.49|16.29|16.5|16.3|16.5|16.3|16.49|16.29|2
1652058060000|2022-05-09 01:01:00|16.49|16.29|16.49|16.29|16.49|16.29|16.49|16.29|1
1652058070000|2022-05-09 01:01:10|16.48|16.28|16.48|16.28|16.48|16.28|16.48|16.28|1
1652058090000|2022-05-09 01:01:30|16.49|16.29|16.5|16.3|16.5|16.3|16.49|16.29|4
1652058100000|2022-05-09 01:01:40|16.51|16.31|16.5|16.3|16.51|16.31|16.5|16.3|2
1652058110000|2022-05-09 01:01:50|16.51|16.31|16.51|16.31|16.51|16.31|16.5|16.3|3
1652058130000|2022-05-09 01:02:10|16.5|16.3|16.51|16.31|16.51|16.31|16.5|16.3|2
1652058140000|2022-05-09 01:02:20|16.5|16.3|16.5|16.3|16.5|16.3|16.5|16.3|1
1652058160000|2022-05-09 01:02:40|16.49|16.29|16.49|16.29|16.49|16.29|16.49|16.29|1
1652058170000|2022-05-09 01:02:50|16.5|16.3|16.48|16.28|16.5|16.3|16.48|16.28|3
1652058180000|2022-05-09 01:03:00|16.49|16.29|16.48|16.28|16.49|16.29|16.48|16.28|6
1652058190000|2022-05-09 01:03:10|16.49|16.29|16.49|16.29|16.49|16.29|16.49|16.29|1
1652058200000|2022-05-09 01:03:20|16.48|16.28|16.49|16.29|16.49|16.29|16.48|16.28|2
1652058220000|2022-05-09 01:03:40|16.48|16.28|16.48|16.28|16.49|16.29|16.48|16.28|3
1652058260000|2022-05-09 01:04:20|16.47|16.27|16.47|16.27|16.47|16.27|16.47|16.27|1
1652058290000|2022-05-09 01:04:50|16.48|16.28|16.47|16.27|16.48|16.28|16.47|16.27|2
1652058340000|2022-05-09 01:05:40|16.48|16.28|16.48|16.28|16.48|16.28|16.48|16.28|1
1652058350000|2022-05-09 01:05:50|16.49|16.29|16.49|16.29|16.49|16.29|16.49|16.29|1
1652058360000|2022-05-09 01:06:00|16.5|16.3|16.49|16.29|16.5|16.3|16.49|16.29|2
1652058370000|2022-05-09 01:06:10|16.48|16.28|16.48|16.28|16.49|16.29|16.48|16.28|5
1652058390000|2022-05-09 01:06:30|16.49|16.29|16.49|16.29|16.49|16.29|16.49|16.29|1
1652058400000|2022-05-09 01:06:40|16.5|16.3|16.5|16.3|16.5|16.3|16.5|16.3|1
1652058420000|2022-05-09 01:07:00|16.51|16.31|16.5|16.3|16.51|16.31|16.5|16.3|4
1652058480000|2022-05-09 01:08:00|16.51|16.31|16.51|16.31|16.51|16.31|16.51|16.31|1
1652058490000|2022-05-09 01:08:10|16.5|16.3|16.5|16.3|16.51|16.31|16.5|16.3|3
1652058510000|2022-05-09 01:08:30|16.49|16.29|16.5|16.3|16.5|16.3|16.49|16.29|2
1652058540000|2022-05-09 01:09:00|16.49|16.29|16.49|16.29|16.49|16.29|16.49|16.29|1
1652058590000|2022-05-09 01:09:50|16.48|16.28|16.49|16.29|16.49|16.29|16.48|16.28|2
1652058600000|2022-05-09 01:10:00|16.48|16.28|16.47|16.27|16.49|16.29|16.47|16.27|6
1652058610000|2022-05-09 01:10:10|16.46|16.26|16.47|16.27|16.47|16.27|16.46|16.26|2
1652058630000|2022-05-09 01:10:30|16.46|16.26|16.46|16.26|16.46|16.26|16.46|16.26|1
1652058640000|2022-05-09 01:10:40|16.47|16.27|16.47|16.27|16.47|16.27|16.47|16.27|1
1652058660000|2022-05-09 01:11:00|16.46|16.26|16.46|16.26|16.46|16.26|16.46|16.26|1
1652058670000|2022-05-09 01:11:10|16.47|16.27|16.47|16.27|16.47|16.27|16.46|16.26|3
1652058680000|2022-05-09 01:11:20|16.46|16.26|16.46|16.26|16.46|16.26|16.46|16.26|1
1652058700000|2022-05-09 01:11:40|16.47|16.27|16.47|16.27|16.47|16.27|16.47|16.27|1
1652058710000|2022-05-09 01:11:50|16.48|16.28|16.48|16.28|16.48|16.28|16.47|16.27|3
1652058720000|2022-05-09 01:12:00|16.47|16.27|16.47|16.27|16.48|16.28|16.47|16.27|5
1652058730000|2022-05-09 01:12:10|16.48|16.28|16.48|16.28|16.48|16.28|16.47|16.27|3
1652058760000|2022-05-09 01:12:40|16.47|16.27|16.47|16.27|16.47|16.27|16.47|16.27|1
1652058820000|2022-05-09 01:13:40|16.48|16.28|16.48|16.28|16.48|16.28|16.48|16.28|1
1652058830000|2022-05-09 01:13:50|16.49|16.29|16.47|16.27|16.49|16.29|16.47|16.27|9
1652058840000|2022-05-09 01:14:00|16.46|16.26|16.47|16.27|16.47|16.27|16.46|16.26|2
1652058850000|2022-05-09 01:14:10|16.46|16.26|16.46|16.26|16.47|16.27|16.46|16.26|5
1652058900000|2022-05-09 01:15:00|16.47|16.27|16.47|16.27|16.47|16.27|16.47|16.27|1
1652058910000|2022-05-09 01:15:10|16.46|16.26|16.47|16.27|16.47|16.27|16.46|16.26|2
1652058930000|2022-05-09 01:15:30|16.48|16.28|16.49|16.29|16.49|16.29|16.47|16.27|4
1652058940000|2022-05-09 01:15:40|16.48|16.28|16.49|16.29|16.49|16.29|16.48|16.28|2
1652059010000|2022-05-09 01:16:50|16.48|16.28|16.49|16.29|16.49|16.29|16.48|16.28|2
1652059060000|2022-05-09 01:17:40|16.5|16.3|16.51|16.31|16.51|16.31|16.5|16.3|2
1652059090000|2022-05-09 01:18:10|16.52|16.32|16.51|16.31|16.52|16.32|16.51|16.31|4
1652059120000|2022-05-09 01:18:40|16.52|16.32|16.52|16.32|16.52|16.32|16.52|16.32|1
1652059130000|2022-05-09 01:18:50|16.53|16.33|16.53|16.33|16.53|16.33|16.53|16.33|1
1652059140000|2022-05-09 01:19:00|16.54|16.34|16.53|16.33|16.54|16.34|16.53|16.33|4
1652059190000|2022-05-09 01:19:50|16.54|16.34|16.54|16.34|16.54|16.34|16.54|16.34|1
1652059200000|2022-05-09 01:20:00|16.53|16.33|16.53|16.33|16.53|16.33|16.53|16.33|1
1652059220000|2022-05-09 01:20:20|16.54|16.34|16.54|16.34|16.54|16.34|16.54|16.34|1
1652059230000|2022-05-09 01:20:30|16.55|16.35|16.55|16.35|16.55|16.35|16.55|16.35|1
1652059260000|2022-05-09 01:21:00|16.56|16.36|16.56|16.36|16.57|16.37|16.56|16.36|5
1652059280000|2022-05-09 01:21:20|16.55|16.35|16.55|16.35|16.55|16.35|16.55|16.35|1
1652059340000|2022-05-09 01:22:20|16.56|16.36|16.56|16.36|16.56|16.36|16.56|16.36|1
1652059390000|2022-05-09 01:23:10|16.57|16.37|16.57|16.37|16.57|16.37|16.57|16.37|1
1652059410000|2022-05-09 01:23:30|16.56|16.36|16.56|16.36|16.56|16.36|16.56|16.36|1
1652059450000|2022-05-09 01:24:10|16.55|16.35|16.55|16.35|16.56|16.36|16.55|16.35|3
1652059460000|2022-05-09 01:24:20|16.56|16.36|16.56|16.36|16.56|16.36|16.56|16.36|1
1652059470000|2022-05-09 01:24:30|16.55|16.35|16.55|16.35|16.56|16.36|16.55|16.35|3
1652059490000|2022-05-09 01:24:50|16.54|16.34|16.54|16.34|16.54|16.34|16.54|16.34|1
1652059510000|2022-05-09 01:25:10|16.55|16.35|16.55|16.35|16.55|16.35|16.55|16.35|1
1652059520000|2022-05-09 01:25:20|16.56|16.36|16.56|16.36|16.56|16.36|16.55|16.35|3
1652059550000|2022-05-09 01:25:50|16.57|16.37|16.58|16.38|16.58|16.38|16.57|16.37|2
1652059570000|2022-05-09 01:26:10|16.57|16.37|16.57|16.37|16.57|16.37|16.57|16.37|1
1652059580000|2022-05-09 01:26:20|16.56|16.36|16.57|16.37|16.57|16.37|16.56|16.36|6
1652059630000|2022-05-09 01:27:10|16.56|16.36|16.55|16.35|16.56|16.36|16.55|16.35|4
1652059640000|2022-05-09 01:27:20|16.54|16.34|16.54|16.34|16.54|16.34|16.54|16.34|1
1652059660000|2022-05-09 01:27:40|16.55|16.35|16.55|16.35|16.55|16.35|16.55|16.35|1
1652059670000|2022-05-09 01:27:50|16.54|16.34|16.55|16.35|16.55|16.35|16.54|16.34|2
1652059690000|2022-05-09 01:28:10|16.54|16.34|16.54|16.34|16.54|16.34|16.54|16.34|1
1652059710000|2022-05-09 01:28:30|16.55|16.35|16.55|16.35|16.55|16.35|16.55|16.35|1
1652059720000|2022-05-09 01:28:40|16.54|16.34|16.55|16.35|16.55|16.35|16.54|16.34|4
1652059730000|2022-05-09 01:28:50|16.54|16.34|16.54|16.34|16.54|16.34|16.54|16.34|1
1652059740000|2022-05-09 01:29:00|16.55|16.35|16.55|16.35|16.55|16.35|16.55|16.35|1
1652059750000|2022-05-09 01:29:10|16.54|16.34|16.54|16.34|16.54|16.34|16.54|16.34|1
1652059780000|2022-05-09 01:29:40|16.55|16.35|16.55|16.35|16.55|16.35|16.55|16.35|1
1652059790000|2022-05-09 01:29:50|16.54|16.34|16.54|16.34|16.55|16.35|16.54|16.34|3
1652059810000|2022-05-09 01:30:10|16.55|16.35|16.55|16.35|16.55|16.35|16.54|16.34|3
1652059830000|2022-05-09 01:30:30|16.54|16.34|16.54|16.34|16.54|16.34|16.54|16.34|1
1652059860000|2022-05-09 01:31:00|16.55|16.35|16.54|16.34|16.55|16.35|16.54|16.34|2
1652059880000|2022-05-09 01:31:20|16.55|16.35|16.55|16.35|16.55|16.35|16.55|16.35|1
1652059920000|2022-05-09 01:32:00|16.56|16.36|16.56|16.36|16.56|16.36|16.56|16.36|1
1652059940000|2022-05-09 01:32:20|16.55|16.35|16.55|16.35|16.55|16.35|16.55|16.35|1
1652059970000|2022-05-09 01:32:50|16.54|16.34|16.54|16.34|16.54|16.34|16.54|16.34|1
1652060050000|2022-05-09 01:34:10|16.55|16.35|16.55|16.35|16.55|16.35|16.55|16.35|1
1652060060000|2022-05-09 01:34:20|16.54|16.34|16.55|16.35|16.55|16.35|16.54|16.34|2
1652060080000|2022-05-09 01:34:40|16.56|16.36|16.56|16.36|16.56|16.36|16.56|16.36|1
1652060090000|2022-05-09 01:34:50|16.57|16.37|16.57|16.37|16.57|16.37|16.57|16.37|1
1652060100000|2022-05-09 01:35:00|16.56|16.36|16.55|16.35|16.56|16.36|16.55|16.35|2
1652060130000|2022-05-09 01:35:30|16.56|16.36|16.57|16.37|16.57|16.37|16.56|16.36|2
1652060150000|2022-05-09 01:35:50|16.56|16.36|16.56|16.36|16.56|16.36|16.56|16.36|1
1652060220000|2022-05-09 01:37:00|16.55|16.35|16.55|16.35|16.55|16.35|16.54|16.34|3
1652060230000|2022-05-09 01:37:10|16.54|16.34|16.54|16.34|16.54|16.34|16.53|16.33|3
1652060240000|2022-05-09 01:37:20|16.53|16.33|16.51|16.31|16.53|16.33|16.51|16.31|3
1652060250000|2022-05-09 01:37:30|16.5|16.3|16.49|16.29|16.5|16.3|16.48|16.28|4
1652060260000|2022-05-09 01:37:40|16.48|16.28|16.5|16.3|16.5|16.3|16.48|16.28|5
1652060280000|2022-05-09 01:38:00|16.49|16.29|16.48|16.28|16.49|16.29|16.48|16.28|2
1652060300000|2022-05-09 01:38:20|16.47|16.27|16.47|16.27|16.47|16.27|16.47|16.27|1
1652060310000|2022-05-09 01:38:30|16.46|16.26|16.46|16.26|16.46|16.26|16.45|16.25|3
1652060320000|2022-05-09 01:38:40|16.45|16.25|16.46|16.26|16.46|16.26|16.45|16.25|2
1652060340000|2022-05-09 01:39:00|16.45|16.25|16.44|16.24|16.46|16.26|16.44|16.24|6
1652060350000|2022-05-09 01:39:10|16.43|16.23|16.44|16.24|16.44|16.24|16.43|16.23|4
1652060360000|2022-05-09 01:39:20|16.45|16.25|16.44|16.24|16.45|16.25|16.44|16.24|4
1652060420000|2022-05-09 01:40:20|16.45|16.25|16.46|16.26|16.46|16.26|16.44|16.24|4
1652060440000|2022-05-09 01:40:40|16.47|16.27|16.48|16.28|16.48|16.28|16.47|16.27|2
1652060460000|2022-05-09 01:41:00|16.49|16.29|16.48|16.28|16.49|16.29|16.48|16.28|2
1652060490000|2022-05-09 01:41:30|16.47|16.27|16.48|16.28|16.48|16.28|16.47|16.27|4
1652060500000|2022-05-09 01:41:40|16.47|16.27|16.47|16.27|16.47|16.27|16.46|16.26|7
1652060520000|2022-05-09 01:42:00|16.46|16.26|16.46|16.26|16.46|16.26|16.45|16.25|3
1652060530000|2022-05-09 01:42:10|16.45|16.25|16.45|16.25|16.45|16.25|16.45|16.25|1
1652060540000|2022-05-09 01:42:20|16.46|16.26|16.46|16.26|16.46|16.26|16.46|16.26|1
1652060580000|2022-05-09 01:43:00|16.45|16.25|16.45|16.25|16.45|16.25|16.44|16.24|5
1652060590000|2022-05-09 01:43:10|16.46|16.26|16.45|16.25|16.46|16.26|16.45|16.25|2
1652060650000|2022-05-09 01:44:10|16.44|16.24|16.44|16.24|16.44|16.24|16.44|16.24|1
1652060670000|2022-05-09 01:44:30|16.45|16.25|16.45|16.25|16.45|16.25|16.45|16.25|1
1652060780000|2022-05-09 01:46:20|16.44|16.24|16.44|16.24|16.44|16.24|16.44|16.24|1
1652060800000|2022-05-09 01:46:40|16.43|16.23|16.42|16.22|16.44|16.24|16.42|16.22|4
1652060820000|2022-05-09 01:47:00|16.41|16.21|16.4|16.2|16.41|16.21|16.4|16.2|4
1652060830000|2022-05-09 01:47:10|16.39|16.19|16.4|16.2|16.4|16.2|16.39|16.19|6
1652060840000|2022-05-09 01:47:20|16.39|16.19|16.39|16.19|16.39|16.19|16.39|16.19|1
1652060880000|2022-05-09 01:48:00|16.4|16.2|16.4|16.2|16.4|16.2|16.4|16.2|1
1652060900000|2022-05-09 01:48:20|16.39|16.19|16.39|16.19|16.39|16.19|16.39|16.19|1
1652060930000|2022-05-09 01:48:50|16.38|16.18|16.37|16.17|16.38|16.18|16.37|16.17|2
1652061030000|2022-05-09 01:50:30|16.38|16.18|16.38|16.18|16.38|16.18|16.38|16.18|1
1652061040000|2022-05-09 01:50:40|16.39|16.19|16.39|16.19|16.39|16.19|16.38|16.18|3
1652061050000|2022-05-09 01:50:50|16.38|16.18|16.38|16.18|16.39|16.19|16.38|16.18|3
1652061060000|2022-05-09 01:51:00|16.39|16.19|16.38|16.18|16.39|16.19|16.38|16.18|2
1652061070000|2022-05-09 01:51:10|16.39|16.19|16.39|16.19|16.39|16.19|16.38|16.18|3
1652061080000|2022-05-09 01:51:20|16.38|16.18|16.38|16.18|16.39|16.19|16.38|16.18|5
1652061100000|2022-05-09 01:51:40|16.39|16.19|16.38|16.18|16.39|16.19|16.38|16.18|4
1652061120000|2022-05-09 01:52:00|16.37|16.17|16.37|16.17|16.37|16.17|16.37|16.17|1
1652061130000|2022-05-09 01:52:10|16.38|16.18|16.37|16.17|16.38|16.18|16.37|16.17|2
1652061140000|2022-05-09 01:52:20|16.38|16.18|16.38|16.18|16.38|16.18|16.37|16.17|5
1652061160000|2022-05-09 01:52:40|16.37|16.17|16.37|16.17|16.37|16.17|16.37|16.17|1
1652061220000|2022-05-09 01:53:40|16.38|16.18|16.38|16.18|16.38|16.18|16.38|16.18|1
1652061260000|2022-05-09 01:54:20|16.39|16.19|16.41|16.21|16.41|16.21|16.39|16.19|3
1652061270000|2022-05-09 01:54:30|16.4|16.2|16.41|16.21|16.41|16.21|16.4|16.2|2
1652061280000|2022-05-09 01:54:40|16.4|16.2|16.4|16.2|16.4|16.2|16.4|16.2|1
1652061300000|2022-05-09 01:55:00|16.39|16.19|16.4|16.2|16.4|16.2|16.39|16.19|4
1652061310000|2022-05-09 01:55:10|16.41|16.21|16.41|16.21|16.41|16.21|16.41|16.21|1
1652061320000|2022-05-09 01:55:20|16.42|16.22|16.41|16.21|16.42|16.22|16.41|16.21|4
1652061340000|2022-05-09 01:55:40|16.4|16.2|16.4|16.2|16.41|16.21|16.4|16.2|3
1652061370000|2022-05-09 01:56:10|16.39|16.19|16.39|16.19|16.39|16.19|16.39|16.19|1
1652061380000|2022-05-09 01:56:20|16.38|16.18|16.39|16.19|16.39|16.19|16.38|16.18|2
1652061400000|2022-05-09 01:56:40|16.4|16.2|16.4|16.2|16.4|16.2|16.4|16.2|1
1652061410000|2022-05-09 01:56:50|16.39|16.19|16.39|16.19|16.4|16.2|16.39|16.19|3
1652061420000|2022-05-09 01:57:00|16.38|16.18|16.38|16.18|16.38|16.18|16.38|16.18|1
1652061430000|2022-05-09 01:57:10|16.39|16.19|16.39|16.19|16.39|16.19|16.39|16.19|1
1652061440000|2022-05-09 01:57:20|16.38|16.18|16.37|16.17|16.38|16.18|16.37|16.17|2
1652061450000|2022-05-09 01:57:30|16.38|16.18|16.37|16.17|16.38|16.18|16.37|16.17|4
1652061460000|2022-05-09 01:57:40|16.38|16.18|16.38|16.18|16.38|16.18|16.37|16.17|3
1652061480000|2022-05-09 01:58:00|16.37|16.17|16.37|16.17|16.37|16.17|16.37|16.17|1
1652061490000|2022-05-09 01:58:10|16.36|16.16|16.36|16.16|16.36|16.16|16.36|16.16|1
1652061520000|2022-05-09 01:58:40|16.37|16.17|16.37|16.17|16.37|16.17|16.37|16.17|1
1652061540000|2022-05-09 01:59:00|16.36|16.16|16.36|16.16|16.36|16.16|16.36|16.16|1
1652061570000|2022-05-09 01:59:30|16.35|16.15|16.35|16.15|16.35|16.15|16.35|16.15|1
1652061580000|2022-05-09 01:59:40|16.36|16.16|16.36|16.16|16.36|16.16|16.36|16.16|1
1652061600000|2022-05-09 02:00:00|16.35|16.15|16.36|16.16|16.36|16.16|16.35|16.15|4
1652061610000|2022-05-09 02:00:10|16.35|16.15|16.35|16.15|16.35|16.15|16.35|16.15|1
1652061620000|2022-05-09 02:00:20|16.36|16.16|16.35|16.15|16.36|16.16|16.35|16.15|4
1652061630000|2022-05-09 02:00:30|16.36|16.16|16.36|16.16|16.36|16.16|16.36|16.16|1
1652061670000|2022-05-09 02:01:10|16.35|16.15|16.36|16.16|16.36|16.16|16.35|16.15|2
1652061680000|2022-05-09 02:01:20|16.35|16.15|16.35|16.15|16.35|16.15|16.34|16.14|3
1652061710000|2022-05-09 02:01:50|16.34|16.14|16.34|16.14|16.34|16.14|16.34|16.14|1
1652061730000|2022-05-09 02:02:10|16.33|16.13|16.34|16.14|16.34|16.14|16.33|16.13|2
1652061740000|2022-05-09 02:02:20|16.33|16.13|16.33|16.13|16.34|16.14|16.33|16.13|3
1652061750000|2022-05-09 02:02:30|16.34|16.14|16.33|16.13|16.34|16.14|16.33|16.13|2
1652061760000|2022-05-09 02:02:40|16.34|16.14|16.33|16.13|16.34|16.14|16.33|16.13|2
1652061780000|2022-05-09 02:03:00|16.34|16.14|16.33|16.13|16.34|16.14|16.33|16.13|10
1652061790000|2022-05-09 02:03:10|16.34|16.14|16.34|16.14|16.34|16.14|16.33|16.13|5
1652061800000|2022-05-09 02:03:20|16.35|16.15|16.35|16.15|16.35|16.15|16.35|16.15|1
1652061880000|2022-05-09 02:04:40|16.34|16.14|16.31|16.11|16.34|16.14|16.31|16.11|4
1652061890000|2022-05-09 02:04:50|16.32|16.12|16.32|16.12|16.33|16.13|16.32|16.12|5
1652061900000|2022-05-09 02:05:00|16.31|16.11|16.32|16.12|16.32|16.12|16.31|16.11|2
1652061910000|2022-05-09 02:05:10|16.31|16.11|16.31|16.11|16.31|16.11|16.3|16.1|3
1652061920000|2022-05-09 02:05:20|16.32|16.12|16.33|16.13|16.33|16.13|16.32|16.12|2
1652061940000|2022-05-09 02:05:40|16.34|16.14|16.32|16.12|16.34|16.14|16.32|16.12|3
1652061950000|2022-05-09 02:05:50|16.33|16.13|16.34|16.14|16.34|16.14|16.33|16.13|2
1652061960000|2022-05-09 02:06:00|16.33|16.13|16.33|16.13|16.33|16.13|16.33|16.13|1
1652061970000|2022-05-09 02:06:10|16.34|16.14|16.33|16.13|16.34|16.14|16.33|16.13|2
1652062010000|2022-05-09 02:06:50|16.32|16.12|16.32|16.12|16.32|16.12|16.32|16.12|1
1652062030000|2022-05-09 02:07:10|16.33|16.13|16.33|16.13|16.33|16.13|16.33|16.13|1
1652062040000|2022-05-09 02:07:20|16.32|16.12|16.32|16.12|16.32|16.12|16.32|16.12|1
1652062090000|2022-05-09 02:08:10|16.31|16.11|16.32|16.12|16.32|16.12|16.31|16.11|2
1652062100000|2022-05-09 02:08:20|16.31|16.11|16.31|16.11|16.31|16.11|16.3|16.1|5
1652062120000|2022-05-09 02:08:40|16.32|16.12|16.32|16.12|16.32|16.12|16.32|16.12|1
1652062130000|2022-05-09 02:08:50|16.31|16.11|16.32|16.12|16.32|16.12|16.31|16.11|2
1652062140000|2022-05-09 02:09:00|16.31|16.11|16.31|16.11|16.32|16.12|16.31|16.11|3
1652062150000|2022-05-09 02:09:10|16.3|16.1|16.3|16.1|16.3|16.1|16.3|16.1|1
1652062170000|2022-05-09 02:09:30|16.29|16.09|16.28|16.08|16.29|16.09|16.28|16.08|2
1652062180000|2022-05-09 02:09:40|16.27|16.07|16.27|16.07|16.27|16.07|16.27|16.07|1
1652062190000|2022-05-09 02:09:50|16.28|16.08|16.28|16.08|16.28|16.08|16.28|16.08|1
1652062200000|2022-05-09 02:10:00|16.27|16.07|16.27|16.07|16.27|16.07|16.27|16.07|1
1652062210000|2022-05-09 02:10:10|16.28|16.08|16.27|16.07|16.28|16.08|16.27|16.07|2
1652062220000|2022-05-09 02:10:20|16.28|16.08|16.28|16.08|16.28|16.08|16.28|16.08|1
1652062230000|2022-05-09 02:10:30|16.27|16.07|16.27|16.07|16.27|16.07|16.27|16.07|1
1652062260000|2022-05-09 02:11:00|16.28|16.08|16.28|16.08|16.28|16.08|16.28|16.08|1
1652062270000|2022-05-09 02:11:10|16.29|16.09|16.29|16.09|16.29|16.09|16.28|16.08|3
1652062280000|2022-05-09 02:11:20|16.28|16.08|16.28|16.08|16.28|16.08|16.28|16.08|1
1652062300000|2022-05-09 02:11:40|16.29|16.09|16.28|16.08|16.29|16.09|16.28|16.08|6
1652062310000|2022-05-09 02:11:50|16.27|16.07|16.28|16.08|16.28|16.08|16.27|16.07|2
1652062320000|2022-05-09 02:12:00|16.29|16.09|16.27|16.07|16.29|16.09|16.27|16.07|3
1652062330000|2022-05-09 02:12:10|16.28|16.08|16.28|16.08|16.28|16.08|16.28|16.08|1
1652062340000|2022-05-09 02:12:20|16.27|16.07|16.28|16.08|16.28|16.08|16.27|16.07|2
1652062350000|2022-05-09 02:12:30|16.27|16.07|16.28|16.08|16.28|16.08|16.27|16.07|4
1652062370000|2022-05-09 02:12:50|16.27|16.07|16.25|16.05|16.27|16.07|16.25|16.05|3
1652062380000|2022-05-09 02:13:00|16.24|16.04|16.23|16.03|16.24|16.04|16.23|16.03|4
1652062390000|2022-05-09 02:13:10|16.22|16.02|16.24|16.04|16.24|16.04|16.22|16.02|7
1652062400000|2022-05-09 02:13:20|16.25|16.05|16.24|16.04|16.25|16.05|16.24|16.04|2
1652062410000|2022-05-09 02:13:30|16.25|16.05|16.25|16.05|16.25|16.05|16.25|16.05|1
1652062420000|2022-05-09 02:13:40|16.26|16.06|16.26|16.06|16.27|16.07|16.26|16.06|3
1652062430000|2022-05-09 02:13:50|16.27|16.07|16.26|16.06|16.27|16.07|16.26|16.06|4
1652062450000|2022-05-09 02:14:10|16.27|16.07|16.27|16.07|16.27|16.07|16.27|16.07|1
1652062460000|2022-05-09 02:14:20|16.28|16.08|16.28|16.08|16.28|16.08|16.27|16.07|9
1652062490000|2022-05-09 02:14:50|16.29|16.09|16.29|16.09|16.29|16.09|16.29|16.09|1
1652062500000|2022-05-09 02:15:00|16.28|16.08|16.28|16.08|16.29|16.09|16.28|16.08|3
1652062510000|2022-05-09 02:15:10|16.29|16.09|16.29|16.09|16.29|16.09|16.28|16.08|7
1652062520000|2022-05-09 02:15:20|16.28|16.08|16.28|16.08|16.28|16.08|16.28|16.08|1
1652062540000|2022-05-09 02:15:40|16.27|16.07|16.28|16.08|16.28|16.08|16.27|16.07|2
1652062580000|2022-05-09 02:16:20|16.27|16.07|16.27|16.07|16.27|16.07|16.27|16.07|1
1652062590000|2022-05-09 02:16:30|16.28|16.08|16.27|16.07|16.28|16.08|16.27|16.07|2
1652062610000|2022-05-09 02:16:50|16.28|16.08|16.28|16.08|16.28|16.08|16.28|16.08|1
1652062620000|2022-05-09 02:17:00|16.27|16.07|16.27|16.07|16.27|16.07|16.26|16.06|3
1652062640000|2022-05-09 02:17:20|16.28|16.08|16.28|16.08|16.28|16.08|16.27|16.07|3
1652062650000|2022-05-09 02:17:30|16.29|16.09|16.29|16.09|16.29|16.09|16.28|16.08|3
1652062660000|2022-05-09 02:17:40|16.3|16.1|16.29|16.09|16.3|16.1|16.29|16.09|2
1652062680000|2022-05-09 02:18:00|16.28|16.08|16.28|16.08|16.28|16.08|16.28|16.08|1
1652062690000|2022-05-09 02:18:10|16.29|16.09|16.28|16.08|16.29|16.09|16.28|16.08|4
1652062730000|2022-05-09 02:18:50|16.27|16.07|16.27|16.07|16.27|16.07|16.27|16.07|1
1652062740000|2022-05-09 02:19:00|16.26|16.06|16.27|16.07|16.27|16.07|16.26|16.06|2
1652062760000|2022-05-09 02:19:20|16.28|16.08|16.28|16.08|16.28|16.08|16.28|16.08|1
1652062770000|2022-05-09 02:19:30|16.29|16.09|16.28|16.08|16.29|16.09|16.28|16.08|2
1652062790000|2022-05-09 02:19:50|16.27|16.07|16.27|16.07|16.27|16.07|16.27|16.07|1
1652062800000|2022-05-09 02:20:00|16.26|16.06|16.28|16.08|16.28|16.08|16.26|16.06|3
1652062810000|2022-05-09 02:20:10|16.27|16.07|16.28|16.08|16.28|16.08|16.27|16.07|6
1652062820000|2022-05-09 02:20:20|16.27|16.07|16.27|16.07|16.27|16.07|16.27|16.07|1
1652062840000|2022-05-09 02:20:40|16.26|16.06|16.25|16.05|16.27|16.07|16.25|16.05|4
1652062860000|2022-05-09 02:21:00|16.24|16.04|16.24|16.04|16.24|16.04|16.24|16.04|1
1652062870000|2022-05-09 02:21:10|16.25|16.05|16.24|16.04|16.25|16.05|16.24|16.04|2
1652062880000|2022-05-09 02:21:20|16.25|16.05|16.24|16.04|16.25|16.05|16.24|16.04|10
1652062890000|2022-05-09 02:21:30|16.23|16.03|16.23|16.03|16.24|16.04|16.23|16.03|3
1652062910000|2022-05-09 02:21:50|16.22|16.02|16.23|16.03|16.23|16.03|16.22|16.02|4
1652062920000|2022-05-09 02:22:00|16.22|16.02|16.21|16.01|16.22|16.02|16.21|16.01|2
1652062940000|2022-05-09 02:22:20|16.2|16|16.21|16.01|16.21|16.01|16.2|16|2
1652062950000|2022-05-09 02:22:30|16.2|16|16.21|16.01|16.21|16.01|16.2|16|2
1652062960000|2022-05-09 02:22:40|16.22|16.02|16.21|16.01|16.22|16.02|16.21|16.01|2
1652062970000|2022-05-09 02:22:50|16.22|16.02|16.22|16.02|16.22|16.02|16.22|16.02|1
1652062990000|2022-05-09 02:23:10|16.23|16.03|16.23|16.03|16.23|16.03|16.23|16.03|1
1652063000000|2022-05-09 02:23:20|16.24|16.04|16.24|16.04|16.24|16.04|16.23|16.03|5
1652063010000|2022-05-09 02:23:30|16.25|16.05|16.25|16.05|16.25|16.05|16.24|16.04|3
1652063020000|2022-05-09 02:23:40|16.24|16.04|16.23|16.03|16.25|16.05|16.23|16.03|4
1652063070000|2022-05-09 02:24:30|16.22|16.02|16.22|16.02|16.22|16.02|16.22|16.02|1
1652063100000|2022-05-09 02:25:00|16.21|16.01|16.21|16.01|16.22|16.02|16.21|16.01|7
1652063130000|2022-05-09 02:25:30|16.22|16.02|16.22|16.02|16.22|16.02|16.21|16.01|3
1652063140000|2022-05-09 02:25:40|16.21|16.01|16.21|16.01|16.22|16.02|16.21|16.01|5
1652063160000|2022-05-09 02:26:00|16.22|16.02|16.21|16.01|16.22|16.02|16.21|16.01|2
1652063170000|2022-05-09 02:26:10|16.2|16|16.18|15.98|16.2|16|16.18|15.98|9
1652063180000|2022-05-09 02:26:20|16.17|15.97|16.17|15.97|16.17|15.97|16.16|15.96|7
1652063190000|2022-05-09 02:26:30|16.16|15.96|16.17|15.97|16.17|15.97|16.16|15.96|2
1652063200000|2022-05-09 02:26:40|16.16|15.96|16.14|15.94|16.16|15.96|16.14|15.94|5
1652063210000|2022-05-09 02:26:50|16.15|15.95|16.15|15.95|16.15|15.95|16.14|15.94|5
1652063220000|2022-05-09 02:27:00|16.14|15.94|16.14|15.94|16.15|15.95|16.14|15.94|7
1652063230000|2022-05-09 02:27:10|16.13|15.93|16.13|15.93|16.14|15.94|16.13|15.93|7
1652063240000|2022-05-09 02:27:20|16.14|15.94|16.14|15.94|16.14|15.94|16.13|15.93|11
1652063250000|2022-05-09 02:27:30|16.15|15.95|16.14|15.94|16.15|15.95|16.14|15.94|2
1652063260000|2022-05-09 02:27:40|16.15|15.95|16.14|15.94|16.15|15.95|16.14|15.94|2
1652063270000|2022-05-09 02:27:50|16.15|15.95|16.14|15.94|16.15|15.95|16.13|15.93|4
1652063280000|2022-05-09 02:28:00|16.13|15.93|16.11|15.91|16.13|15.93|16.11|15.91|7
1652063290000|2022-05-09 02:28:10|16.12|15.92|16.09|15.89|16.12|15.92|16.09|15.89|8
1652063300000|2022-05-09 02:28:20|16.08|15.88|16.06|15.86|16.08|15.88|16.05|15.85|9
1652063310000|2022-05-09 02:28:30|16.07|15.87|16.07|15.87|16.09|15.89|16.06|15.86|7
1652063320000|2022-05-09 02:28:40|16.06|15.86|16.05|15.85|16.07|15.87|16.05|15.85|12
1652063330000|2022-05-09 02:28:50|16.04|15.84|16.05|15.85|16.06|15.86|16.04|15.84|8
1652063340000|2022-05-09 02:29:00|16.06|15.86|16.05|15.85|16.07|15.87|16.05|15.85|12
1652063350000|2022-05-09 02:29:10|16.06|15.86|16.07|15.87|16.07|15.87|16.06|15.86|2
1652063360000|2022-05-09 02:29:20|16.08|15.88|16.09|15.89|16.1|15.9|16.07|15.87|10
1652063370000|2022-05-09 02:29:30|16.1|15.9|16.09|15.89|16.1|15.9|16.09|15.89|2
1652063380000|2022-05-09 02:29:40|16.1|15.9|16.09|15.89|16.1|15.9|16.09|15.89|6
1652063390000|2022-05-09 02:29:50|16.1|15.9|16.1|15.9|16.1|15.9|16.09|15.89|5
1652063400000|2022-05-09 02:30:00|16.09|15.89|16.09|15.89|16.1|15.9|16.09|15.89|3
1652063420000|2022-05-09 02:30:20|16.1|15.9|16.09|15.89|16.1|15.9|16.09|15.89|2
1652063430000|2022-05-09 02:30:30|16.08|15.88|16.11|15.91|16.11|15.91|16.08|15.88|10
1652063440000|2022-05-09 02:30:40|16.1|15.9|16.1|15.9|16.11|15.91|16.1|15.9|3
1652063450000|2022-05-09 02:30:50|16.11|15.91|16.12|15.92|16.13|15.93|16.1|15.9|10
1652063460000|2022-05-09 02:31:00|16.13|15.93|16.14|15.94|16.14|15.94|16.13|15.93|4
1652063470000|2022-05-09 02:31:10|16.15|15.95|16.16|15.96|16.16|15.96|16.14|15.94|12
1652063480000|2022-05-09 02:31:20|16.15|15.95|16.15|15.95|16.16|15.96|16.15|15.95|3
1652063490000|2022-05-09 02:31:30|16.14|15.94|16.15|15.95|16.15|15.95|16.14|15.94|10
1652063500000|2022-05-09 02:31:40|16.14|15.94|16.14|15.94|16.14|15.94|16.14|15.94|1
1652063510000|2022-05-09 02:31:50|16.15|15.95|16.15|15.95|16.15|15.95|16.15|15.95|1
1652063520000|2022-05-09 02:32:00|16.14|15.94|16.14|15.94|16.15|15.95|16.14|15.94|5
1652063530000|2022-05-09 02:32:10|16.13|15.93|16.12|15.92|16.14|15.94|16.12|15.92|4
1652063540000|2022-05-09 02:32:20|16.13|15.93|16.12|15.92|16.13|15.93|16.12|15.92|12
1652063550000|2022-05-09 02:32:30|16.13|15.93|16.12|15.92|16.13|15.93|16.12|15.92|6
1652063560000|2022-05-09 02:32:40|16.11|15.91|16.12|15.92|16.12|15.92|16.11|15.91|8
1652063580000|2022-05-09 02:33:00|16.11|15.91|16.11|15.91|16.11|15.91|16.11|15.91|1
1652063590000|2022-05-09 02:33:10|16.1|15.9|16.11|15.91|16.11|15.91|16.1|15.9|2
1652063600000|2022-05-09 02:33:20|16.1|15.9|16.11|15.91|16.11|15.91|16.09|15.89|6
1652063630000|2022-05-09 02:33:50|16.12|15.92|16.12|15.92|16.12|15.92|16.12|15.92|1
1652063640000|2022-05-09 02:34:00|16.13|15.93|16.13|15.93|16.13|15.93|16.13|15.93|1
1652063650000|2022-05-09 02:34:10|16.14|15.94|16.14|15.94|16.14|15.94|16.13|15.93|5
1652063660000|2022-05-09 02:34:20|16.15|15.95|16.16|15.96|16.16|15.96|16.14|15.94|8
1652063670000|2022-05-09 02:34:30|16.15|15.95|16.14|15.94|16.15|15.95|16.14|15.94|2
1652063680000|2022-05-09 02:34:40|16.13|15.93|16.14|15.94|16.14|15.94|16.13|15.93|4
1652063690000|2022-05-09 02:34:50|16.13|15.93|16.14|15.94|16.14|15.94|16.13|15.93|4
1652063700000|2022-05-09 02:35:00|16.15|15.95|16.16|15.96|16.16|15.96|16.15|15.95|4
1652063710000|2022-05-09 02:35:10|16.15|15.95|16.14|15.94|16.15|15.95|16.14|15.94|6
1652063730000|2022-05-09 02:35:30|16.13|15.93|16.14|15.94|16.14|15.94|16.13|15.93|2
1652063740000|2022-05-09 02:35:40|16.13|15.93|16.13|15.93|16.13|15.93|16.13|15.93|1
1652063750000|2022-05-09 02:35:50|16.12|15.92|16.13|15.93|16.13|15.93|16.12|15.92|2
1652063770000|2022-05-09 02:36:10|16.12|15.92|16.12|15.92|16.12|15.92|16.12|15.92|1
1652063780000|2022-05-09 02:36:20|16.11|15.91|16.1|15.9|16.11|15.91|16.1|15.9|2
1652063790000|2022-05-09 02:36:30|16.09|15.89|16.1|15.9|16.1|15.9|16.09|15.89|4
1652063800000|2022-05-09 02:36:40|16.09|15.89|16.09|15.89|16.09|15.89|16.08|15.88|3
1652063810000|2022-05-09 02:36:50|16.1|15.9|16.09|15.89|16.1|15.9|16.09|15.89|2
1652063820000|2022-05-09 02:37:00|16.08|15.88|16.07|15.87|16.09|15.89|16.07|15.87|6
1652063830000|2022-05-09 02:37:10|16.06|15.86|16.03|15.83|16.07|15.87|16.02|15.82|8
1652063840000|2022-05-09 02:37:20|16.04|15.84|16.02|15.82|16.04|15.84|16.02|15.82|13
1652063850000|2022-05-09 02:37:30|16.03|15.83|16.05|15.85|16.05|15.85|16.03|15.83|3
1652063860000|2022-05-09 02:37:40|16.06|15.86|16.05|15.85|16.06|15.86|16.05|15.85|2
1652063870000|2022-05-09 02:37:50|16.06|15.86|16.08|15.88|16.09|15.89|16.06|15.86|5
1652063880000|2022-05-09 02:38:00|16.09|15.89|16.07|15.87|16.09|15.89|16.07|15.87|3
1652063890000|2022-05-09 02:38:10|16.08|15.88|16.08|15.88|16.08|15.88|16.07|15.87|5
1652063900000|2022-05-09 02:38:20|16.07|15.87|16.07|15.87|16.08|15.88|16.07|15.87|7
1652063910000|2022-05-09 02:38:30|16.08|15.88|16.08|15.88|16.09|15.89|16.06|15.86|8
1652063920000|2022-05-09 02:38:40|16.07|15.87|16.08|15.88|16.08|15.88|16.07|15.87|2
1652063930000|2022-05-09 02:38:50|16.07|15.87|16.07|15.87|16.07|15.87|16.07|15.87|1
1652063940000|2022-05-09 02:39:00|16.08|15.88|16.05|15.85|16.08|15.88|16.05|15.85|9
1652063950000|2022-05-09 02:39:10|16.06|15.86|16.07|15.87|16.07|15.87|16.06|15.86|2
1652063960000|2022-05-09 02:39:20|16.06|15.86|16.05|15.85|16.06|15.86|16.05|15.85|4
1652063970000|2022-05-09 02:39:30|16.04|15.84|16.06|15.86|16.06|15.86|16.04|15.84|9
1652063980000|2022-05-09 02:39:40|16.05|15.85|16.06|15.86|16.06|15.86|16.05|15.85|6
1652063990000|2022-05-09 02:39:50|16.05|15.85|16.07|15.87|16.07|15.87|16.05|15.85|7
1652064000000|2022-05-09 02:40:00|16.08|15.88|16.07|15.87|16.08|15.88|16.07|15.87|4
1652064010000|2022-05-09 02:40:10|16.06|15.86|16.08|15.88|16.08|15.88|16.06|15.86|9
1652064020000|2022-05-09 02:40:20|16.07|15.87|16.07|15.87|16.08|15.88|16.07|15.87|3
1652064040000|2022-05-09 02:40:40|16.06|15.86|16.09|15.89|16.09|15.89|16.06|15.86|4
1652064050000|2022-05-09 02:40:50|16.1|15.9|16.1|15.9|16.1|15.9|16.09|15.89|9
1652064060000|2022-05-09 02:41:00|16.09|15.89|16.12|15.92|16.12|15.92|16.09|15.89|8
1652064070000|2022-05-09 02:41:10|16.13|15.93|16.12|15.92|16.13|15.93|16.12|15.92|4
1652064080000|2022-05-09 02:41:20|16.13|15.93|16.12|15.92|16.13|15.93|16.12|15.92|4
1652064090000|2022-05-09 02:41:30|16.11|15.91|16.12|15.92|16.13|15.93|16.11|15.91|8
1652064100000|2022-05-09 02:41:40|16.13|15.93|16.12|15.92|16.13|15.93|16.12|15.92|2
1652064110000|2022-05-09 02:41:50|16.11|15.91|16.12|15.92|16.12|15.92|16.11|15.91|2
1652064130000|2022-05-09 02:42:10|16.13|15.93|16.13|15.93|16.13|15.93|16.13|15.93|1
1652064140000|2022-05-09 02:42:20|16.12|15.92|16.12|15.92|16.12|15.92|16.12|15.92|1
1652064150000|2022-05-09 02:42:30|16.11|15.91|16.11|15.91|16.12|15.92|16.11|15.91|3
1652064170000|2022-05-09 02:42:50|16.12|15.92|16.11|15.91|16.12|15.92|16.11|15.91|2
1652064190000|2022-05-09 02:43:10|16.1|15.9|16.08|15.88|16.1|15.9|16.08|15.88|5
1652064200000|2022-05-09 02:43:20|16.07|15.87|16.07|15.87|16.08|15.88|16.07|15.87|3
1652064210000|2022-05-09 02:43:30|16.08|15.88|16.1|15.9|16.1|15.9|16.08|15.88|5
1652064220000|2022-05-09 02:43:40|16.09|15.89|16.08|15.88|16.09|15.89|16.08|15.88|2
1652064230000|2022-05-09 02:43:50|16.07|15.87|16.07|15.87|16.07|15.87|16.07|15.87|1
1652064240000|2022-05-09 02:44:00|16.08|15.88|16.07|15.87|16.08|15.88|16.07|15.87|2
1652064250000|2022-05-09 02:44:10|16.08|15.88|16.08|15.88|16.09|15.89|16.08|15.88|3
1652064260000|2022-05-09 02:44:20|16.09|15.89|16.08|15.88|16.09|15.89|16.08|15.88|2
1652064270000|2022-05-09 02:44:30|16.07|15.87|16.07|15.87|16.07|15.87|16.07|15.87|1
1652064280000|2022-05-09 02:44:40|16.06|15.86|16.07|15.87|16.08|15.88|16.06|15.86|4
1652064300000|2022-05-09 02:45:00|16.08|15.88|16.08|15.88|16.08|15.88|16.08|15.88|1
1652064310000|2022-05-09 02:45:10|16.09|15.89|16.1|15.9|16.1|15.9|16.09|15.89|2
1652064320000|2022-05-09 02:45:20|16.09|15.89|16.09|15.89|16.09|15.89|16.08|15.88|5
1652064330000|2022-05-09 02:45:30|16.08|15.88|16.09|15.89|16.09|15.89|16.08|15.88|2
1652064340000|2022-05-09 02:45:40|16.08|15.88|16.08|15.88|16.09|15.89|16.08|15.88|3
1652064350000|2022-05-09 02:45:50|16.09|15.89|16.08|15.88|16.09|15.89|16.08|15.88|2
1652064360000|2022-05-09 02:46:00|16.07|15.87|16.07|15.87|16.08|15.88|16.07|15.87|7
1652064370000|2022-05-09 02:46:10|16.06|15.86|16.05|15.85|16.07|15.87|16.05|15.85|8
1652064380000|2022-05-09 02:46:20|16.04|15.84|16.04|15.84|16.05|15.85|16.03|15.83|5
1652064390000|2022-05-09 02:46:30|16.03|15.83|16.03|15.83|16.03|15.83|16.02|15.82|9
1652064400000|2022-05-09 02:46:40|16.02|15.82|16.03|15.83|16.03|15.83|16.02|15.82|4
1652064410000|2022-05-09 02:46:50|16.04|15.84|16.04|15.84|16.05|15.85|16.03|15.83|5
1652064420000|2022-05-09 02:47:00|16.05|15.85|16.05|15.85|16.05|15.85|16.04|15.84|5
1652064430000|2022-05-09 02:47:10|16.04|15.84|16.04|15.84|16.04|15.84|16.03|15.83|5
1652064440000|2022-05-09 02:47:20|16.03|15.83|16.04|15.84|16.04|15.84|16.03|15.83|4
1652064460000|2022-05-09 02:47:40|16.03|15.83|16.03|15.83|16.03|15.83|16.03|15.83|1
1652064470000|2022-05-09 02:47:50|16.02|15.82|16.03|15.83|16.03|15.83|16.02|15.82|2
1652064480000|2022-05-09 02:48:00|16.02|15.82|16.02|15.82|16.02|15.82|16.02|15.82|1
1652064490000|2022-05-09 02:48:10|16.03|15.83|16.02|15.82|16.03|15.83|16.02|15.82|4
1652064500000|2022-05-09 02:48:20|16.03|15.83|16.03|15.83|16.03|15.83|16.02|15.82|5
1652064520000|2022-05-09 02:48:40|16.04|15.84|16.04|15.84|16.04|15.84|16.04|15.84|1
1652064530000|2022-05-09 02:48:50|16.03|15.83|16.04|15.84|16.04|15.84|16.03|15.83|6
1652064540000|2022-05-09 02:49:00|16.03|15.83|16.04|15.84|16.04|15.84|16.03|15.83|2
1652064560000|2022-05-09 02:49:20|16.05|15.85|16.04|15.84|16.05|15.85|16.04|15.84|2
1652064570000|2022-05-09 02:49:30|16.05|15.85|16.04|15.84|16.05|15.85|16.04|15.84|4
1652064580000|2022-05-09 02:49:40|16.03|15.83|16.03|15.83|16.04|15.84|16.03|15.83|3
1652064590000|2022-05-09 02:49:50|16.02|15.82|16.02|15.82|16.02|15.82|16.01|15.81|3
1652064600000|2022-05-09 02:50:00|16.01|15.81|16|15.8|16.01|15.81|16|15.8|6
1652064610000|2022-05-09 02:50:10|15.99|15.79|16|15.8|16|15.8|15.99|15.79|2
1652064620000|2022-05-09 02:50:20|16.01|15.81|16.01|15.81|16.01|15.81|16|15.8|3
1652064630000|2022-05-09 02:50:30|16.02|15.82|16.02|15.82|16.02|15.82|16.01|15.81|3
1652064640000|2022-05-09 02:50:40|16.01|15.81|16.01|15.81|16.02|15.82|16.01|15.81|3
1652064660000|2022-05-09 02:51:00|16|15.8|16.01|15.81|16.01|15.81|16|15.8|4
1652064670000|2022-05-09 02:51:10|16|15.8|16|15.8|16|15.8|16|15.8|1
1652064680000|2022-05-09 02:51:20|15.99|15.79|16|15.8|16|15.8|15.99|15.79|2
1652064690000|2022-05-09 02:51:30|15.99|15.79|15.98|15.78|15.99|15.79|15.98|15.78|2
1652064700000|2022-05-09 02:51:40|15.97|15.77|15.98|15.78|15.98|15.78|15.97|15.77|4
1652064710000|2022-05-09 02:51:50|15.99|15.79|15.99|15.79|16|15.8|15.98|15.78|7
1652064730000|2022-05-09 02:52:10|15.98|15.78|15.97|15.77|15.99|15.79|15.97|15.77|6
1652064740000|2022-05-09 02:52:20|15.96|15.76|15.97|15.77|15.97|15.77|15.96|15.76|4
1652064750000|2022-05-09 02:52:30|15.96|15.76|15.96|15.76|15.96|15.76|15.96|15.76|1
1652064760000|2022-05-09 02:52:40|15.97|15.77|15.97|15.77|15.97|15.77|15.97|15.77|1
1652064770000|2022-05-09 02:52:50|15.98|15.78|15.98|15.78|15.98|15.78|15.97|15.77|11
1652064780000|2022-05-09 02:53:00|15.99|15.79|15.99|15.79|15.99|15.79|15.98|15.78|5
1652064790000|2022-05-09 02:53:10|15.98|15.78|15.99|15.79|15.99|15.79|15.98|15.78|6
1652064810000|2022-05-09 02:53:30|16|15.8|16|15.8|16.01|15.81|16|15.8|7
1652064820000|2022-05-09 02:53:40|15.99|15.79|15.99|15.79|15.99|15.79|15.99|15.79|1
1652064840000|2022-05-09 02:54:00|16|15.8|16|15.8|16|15.8|16|15.8|1
1652064860000|2022-05-09 02:54:20|16.01|15.81|16|15.8|16.01|15.81|16|15.8|2
1652064870000|2022-05-09 02:54:30|16.01|15.81|16.01|15.81|16.01|15.81|16|15.8|3
1652064880000|2022-05-09 02:54:40|16.02|15.82|16.01|15.81|16.02|15.82|16.01|15.81|2
1652064890000|2022-05-09 02:54:50|16.02|15.82|16|15.8|16.02|15.82|16|15.8|5
1652064900000|2022-05-09 02:55:00|15.99|15.79|15.99|15.79|15.99|15.79|15.99|15.79|1
1652064910000|2022-05-09 02:55:10|16|15.8|15.99|15.79|16|15.8|15.99|15.79|2
1652064920000|2022-05-09 02:55:20|15.98|15.78|15.98|15.78|15.99|15.79|15.98|15.78|3
1652064930000|2022-05-09 02:55:30|15.97|15.77|15.99|15.79|15.99|15.79|15.97|15.77|7
1652064940000|2022-05-09 02:55:40|15.98|15.78|15.99|15.79|15.99|15.79|15.98|15.78|2
1652064950000|2022-05-09 02:55:50|15.98|15.78|15.98|15.78|15.98|15.78|15.98|15.78|1
1652064960000|2022-05-09 02:56:00|15.99|15.79|15.98|15.78|15.99|15.79|15.98|15.78|2
1652064990000|2022-05-09 02:56:30|15.99|15.79|15.98|15.78|15.99|15.79|15.98|15.78|6
1652065000000|2022-05-09 02:56:40|15.97|15.77|15.94|15.74|15.98|15.78|15.94|15.74|10
1652065010000|2022-05-09 02:56:50|15.95|15.75|15.98|15.78|15.98|15.78|15.95|15.75|4
1652065020000|2022-05-09 02:57:00|15.97|15.77|16.02|15.82|16.02|15.82|15.97|15.77|8
1652065030000|2022-05-09 02:57:10|16.01|15.81|16.07|15.87|16.07|15.87|16.01|15.81|13
1652065040000|2022-05-09 02:57:20|16.08|15.88|16.08|15.88|16.08|15.88|16.07|15.87|5
1652065050000|2022-05-09 02:57:30|16.09|15.89|16.08|15.88|16.09|15.89|16.08|15.88|8
1652065060000|2022-05-09 02:57:40|16.09|15.89|16.06|15.86|16.09|15.89|16.06|15.86|8
1652065070000|2022-05-09 02:57:50|16.05|15.85|16.08|15.88|16.08|15.88|16.05|15.85|8
1652065080000|2022-05-09 02:58:00|16.07|15.87|16.07|15.87|16.08|15.88|16.07|15.87|5
1652065090000|2022-05-09 02:58:10|16.06|15.86|16.07|15.87|16.07|15.87|16.06|15.86|2
1652065100000|2022-05-09 02:58:20|16.06|15.86|16.07|15.87|16.07|15.87|16.06|15.86|6
1652065110000|2022-05-09 02:58:30|16.06|15.86|16.07|15.87|16.07|15.87|16.06|15.86|6
1652065120000|2022-05-09 02:58:40|16.06|15.86|16.05|15.85|16.06|15.86|16.05|15.85|2
1652065130000|2022-05-09 02:58:50|16.04|15.84|16.04|15.84|16.04|15.84|16.04|15.84|1
1652065140000|2022-05-09 02:59:00|16.03|15.83|16.03|15.83|16.03|15.83|16.02|15.82|3
1652065150000|2022-05-09 02:59:10|16.02|15.82|16.03|15.83|16.03|15.83|16.02|15.82|6
1652065160000|2022-05-09 02:59:20|16.04|15.84|16.04|15.84|16.04|15.84|16.03|15.83|9
1652065170000|2022-05-09 02:59:30|16.03|15.83|16.03|15.83|16.04|15.84|16.03|15.83|15
1652065180000|2022-05-09 02:59:40|16.04|15.84|16.04|15.84|16.04|15.84|16.03|15.83|3
1652065190000|2022-05-09 02:59:50|16.05|15.85|16.07|15.87|16.07|15.87|16.05|15.85|9
1652065200000|2022-05-09 03:00:00|16.06|15.86|16.06|15.86|16.07|15.87|16.05|15.85|7
1652065210000|2022-05-09 03:00:10|16.07|15.87|16.06|15.86|16.07|15.87|16.06|15.86|10
1652065220000|2022-05-09 03:00:20|16.05|15.85|16.06|15.86|16.06|15.86|16.05|15.85|2
1652065230000|2022-05-09 03:00:30|16.05|15.85|16.06|15.86|16.07|15.87|16.05|15.85|6
1652065240000|2022-05-09 03:00:40|16.07|15.87|16.08|15.88|16.08|15.88|16.07|15.87|4
1652065250000|2022-05-09 03:00:50|16.07|15.87|16.08|15.88|16.08|15.88|16.07|15.87|2
1652065260000|2022-05-09 03:01:00|16.07|15.87|16.07|15.87|16.07|15.87|16.07|15.87|1
1652065270000|2022-05-09 03:01:10|16.06|15.86|16.07|15.87|16.07|15.87|16.06|15.86|4
1652065290000|2022-05-09 03:01:30|16.06|15.86|16.06|15.86|16.06|15.86|16.06|15.86|1
1652065310000|2022-05-09 03:01:50|16.05|15.85|16.06|15.86|16.06|15.86|16.05|15.85|4
1652065320000|2022-05-09 03:02:00|16.05|15.85|16.05|15.85|16.06|15.86|16.05|15.85|5
1652065330000|2022-05-09 03:02:10|16.06|15.86|16.06|15.86|16.06|15.86|16.06|15.86|1
1652065340000|2022-05-09 03:02:20|16.05|15.85|16.05|15.85|16.06|15.86|16.05|15.85|5
1652065350000|2022-05-09 03:02:30|16.04|15.84|16.05|15.85|16.05|15.85|16.04|15.84|4
1652065360000|2022-05-09 03:02:40|16.04|15.84|16.04|15.84|16.04|15.84|16.04|15.84|1
1652065370000|2022-05-09 03:02:50|16.03|15.83|16.03|15.83|16.04|15.84|16.02|15.82|5
1652065390000|2022-05-09 03:03:10|16.04|15.84|16.03|15.83|16.04|15.84|16.02|15.82|4
1652065450000|2022-05-09 03:04:10|16.04|15.84|16.04|15.84|16.04|15.84|16.03|15.83|3
1652065470000|2022-05-09 03:04:30|16.05|15.85|16.04|15.84|16.05|15.85|16.04|15.84|2
1652065480000|2022-05-09 03:04:40|16.05|15.85|16.04|15.84|16.05|15.85|16.04|15.84|2
1652065490000|2022-05-09 03:04:50|16.05|15.85|16.04|15.84|16.05|15.85|16.04|15.84|4
1652065520000|2022-05-09 03:05:20|16.05|15.85|16.06|15.86|16.06|15.86|16.04|15.84|4
1652065530000|2022-05-09 03:05:30|16.07|15.87|16.06|15.86|16.07|15.87|16.06|15.86|4
1652065540000|2022-05-09 03:05:40|16.07|15.87|16.07|15.87|16.07|15.87|16.06|15.86|7
1652065550000|2022-05-09 03:05:50|16.08|15.88|16.07|15.87|16.08|15.88|16.06|15.86|4
1652065560000|2022-05-09 03:06:00|16.08|15.88|16.1|15.9|16.1|15.9|16.07|15.87|7
1652065570000|2022-05-09 03:06:10|16.11|15.91|16.11|15.91|16.11|15.91|16.1|15.9|3
1652065580000|2022-05-09 03:06:20|16.1|15.9|16.1|15.9|16.11|15.91|16.1|15.9|5
1652065590000|2022-05-09 03:06:30|16.11|15.91|16.1|15.9|16.11|15.91|16.1|15.9|10
1652065600000|2022-05-09 03:06:40|16.11|15.91|16.11|15.91|16.11|15.91|16.1|15.9|3
1652065610000|2022-05-09 03:06:50|16.12|15.92|16.11|15.91|16.12|15.92|16.1|15.9|4
1652065630000|2022-05-09 03:07:10|16.12|15.92|16.13|15.93|16.13|15.93|16.12|15.92|4
1652065650000|2022-05-09 03:07:30|16.12|15.92|16.15|15.95|16.16|15.96|16.12|15.92|10
1652065660000|2022-05-09 03:07:40|16.16|15.96|16.15|15.95|16.16|15.96|16.15|15.95|4
1652065670000|2022-05-09 03:07:50|16.16|15.96|16.17|15.97|16.17|15.97|16.15|15.95|8
1652065680000|2022-05-09 03:08:00|16.18|15.98|16.21|16.01|16.22|16.02|16.17|15.97|12
1652065690000|2022-05-09 03:08:10|16.22|16.02|16.2|16|16.22|16.02|16.19|15.99|11
1652065700000|2022-05-09 03:08:20|16.19|15.99|16.19|15.99|16.2|16|16.19|15.99|7
1652065710000|2022-05-09 03:08:30|16.18|15.98|16.18|15.98|16.19|15.99|16.18|15.98|3
1652065720000|2022-05-09 03:08:40|16.17|15.97|16.18|15.98|16.18|15.98|16.17|15.97|2
1652065730000|2022-05-09 03:08:50|16.17|15.97|16.17|15.97|16.17|15.97|16.16|15.96|5
1652065760000|2022-05-09 03:09:20|16.16|15.96|16.17|15.97|16.17|15.97|16.16|15.96|2
1652065770000|2022-05-09 03:09:30|16.18|15.98|16.18|15.98|16.18|15.98|16.17|15.97|3
1652065790000|2022-05-09 03:09:50|16.17|15.97|16.18|15.98|16.18|15.98|16.17|15.97|4
1652065810000|2022-05-09 03:10:10|16.17|15.97|16.17|15.97|16.17|15.97|16.17|15.97|1
1652065820000|2022-05-09 03:10:20|16.18|15.98|16.17|15.97|16.18|15.98|16.17|15.97|2
1652065830000|2022-05-09 03:10:30|16.18|15.98|16.17|15.97|16.18|15.98|16.17|15.97|2
1652065850000|2022-05-09 03:10:50|16.16|15.96|16.16|15.96|16.16|15.96|16.16|15.96|1
1652065860000|2022-05-09 03:11:00|16.15|15.95|16.15|15.95|16.16|15.96|16.15|15.95|7
1652065870000|2022-05-09 03:11:10|16.16|15.96|16.16|15.96|16.16|15.96|16.16|15.96|1
1652065920000|2022-05-09 03:12:00|16.17|15.97|16.18|15.98|16.18|15.98|16.17|15.97|2
1652065930000|2022-05-09 03:12:10|16.19|15.99|16.21|16.01|16.21|16.01|16.18|15.98|11
1652065940000|2022-05-09 03:12:20|16.2|16|16.21|16.01|16.22|16.02|16.2|16|6
1652065960000|2022-05-09 03:12:40|16.2|16|16.2|16|16.21|16.01|16.2|16|3
1652065970000|2022-05-09 03:12:50|16.19|15.99|16.19|15.99|16.19|15.99|16.19|15.99|1
1652066000000|2022-05-09 03:13:20|16.18|15.98|16.18|15.98|16.18|15.98|16.18|15.98|1
1652066010000|2022-05-09 03:13:30|16.17|15.97|16.16|15.96|16.17|15.97|16.16|15.96|4
1652066020000|2022-05-09 03:13:40|16.17|15.97|16.18|15.98|16.19|15.99|16.17|15.97|6
1652066030000|2022-05-09 03:13:50|16.19|15.99|16.19|15.99|16.19|15.99|16.18|15.98|5
1652066040000|2022-05-09 03:14:00|16.2|16|16.2|16|16.2|16|16.18|15.98|15
1652066050000|2022-05-09 03:14:10|16.19|15.99|16.18|15.98|16.19|15.99|16.18|15.98|2
1652066060000|2022-05-09 03:14:20|16.17|15.97|16.17|15.97|16.17|15.97|16.17|15.97|1
1652066070000|2022-05-09 03:14:30|16.16|15.96|16.16|15.96|16.16|15.96|16.16|15.96|1
1652066090000|2022-05-09 03:14:50|16.15|15.95|16.16|15.96|16.16|15.96|16.15|15.95|4
1652066100000|2022-05-09 03:15:00|16.17|15.97|16.17|15.97|16.17|15.97|16.17|15.97|1
1652066110000|2022-05-09 03:15:10|16.16|15.96|16.17|15.97|16.17|15.97|16.16|15.96|2
1652066120000|2022-05-09 03:15:20|16.16|15.96|16.17|15.97|16.17|15.97|16.16|15.96|2
1652066140000|2022-05-09 03:15:40|16.16|15.96|16.17|15.97|16.17|15.97|16.16|15.96|2
1652066160000|2022-05-09 03:16:00|16.16|15.96|16.16|15.96|16.16|15.96|16.16|15.96|1
1652066170000|2022-05-09 03:16:10|16.15|15.95|16.16|15.96|16.17|15.97|16.15|15.95|6
1652066180000|2022-05-09 03:16:20|16.17|15.97|16.15|15.95|16.17|15.97|16.15|15.95|3
1652066190000|2022-05-09 03:16:30|16.16|15.96|16.16|15.96|16.17|15.97|16.16|15.96|5
1652066200000|2022-05-09 03:16:40|16.17|15.97|16.16|15.96|16.17|15.97|16.16|15.96|8
1652066220000|2022-05-09 03:17:00|16.17|15.97|16.17|15.97|16.17|15.97|16.17|15.97|1
1652066230000|2022-05-09 03:17:10|16.18|15.98|16.18|15.98|16.18|15.98|16.17|15.97|3
1652066240000|2022-05-09 03:17:20|16.19|15.99|16.19|15.99|16.19|15.99|16.19|15.99|1
1652066260000|2022-05-09 03:17:40|16.2|16|16.2|16|16.2|16|16.19|15.99|3
1652066270000|2022-05-09 03:17:50|16.21|16.01|16.23|16.03|16.23|16.03|16.21|16.01|5
1652066290000|2022-05-09 03:18:10|16.24|16.04|16.24|16.04|16.24|16.04|16.24|16.04|1
1652066310000|2022-05-09 03:18:30|16.25|16.05|16.24|16.04|16.25|16.05|16.24|16.04|6
1652066320000|2022-05-09 03:18:40|16.25|16.05|16.24|16.04|16.25|16.05|16.24|16.04|10
1652066330000|2022-05-09 03:18:50|16.23|16.03|16.25|16.05|16.25|16.05|16.23|16.03|7
1652066340000|2022-05-09 03:19:00|16.24|16.04|16.24|16.04|16.25|16.05|16.24|16.04|5
1652066370000|2022-05-09 03:19:30|16.23|16.03|16.23|16.03|16.23|16.03|16.23|16.03|1
1652066380000|2022-05-09 03:19:40|16.22|16.02|16.22|16.02|16.23|16.03|16.22|16.02|7
1652066390000|2022-05-09 03:19:50|16.21|16.01|16.2|16|16.22|16.02|16.2|16|12
1652066400000|2022-05-09 03:20:00|16.21|16.01|16.2|16|16.21|16.01|16.2|16|4
1652066410000|2022-05-09 03:20:10|16.19|15.99|16.19|15.99|16.2|16|16.19|15.99|3
1652066450000|2022-05-09 03:20:50|16.18|15.98|16.17|15.97|16.18|15.98|16.17|15.97|6
1652066460000|2022-05-09 03:21:00|16.16|15.96|16.16|15.96|16.17|15.97|16.16|15.96|3
1652066470000|2022-05-09 03:21:10|16.15|15.95|16.16|15.96|16.16|15.96|16.15|15.95|8
1652066480000|2022-05-09 03:21:20|16.15|15.95|16.19|15.99|16.19|15.99|16.15|15.95|9
1652066490000|2022-05-09 03:21:30|16.2|16|16.2|16|16.21|16.01|16.19|15.99|5
1652066500000|2022-05-09 03:21:40|16.21|16.01|16.2|16|16.21|16.01|16.2|16|2
1652066510000|2022-05-09 03:21:50|16.21|16.01|16.2|16|16.21|16.01|16.19|15.99|4
1652066520000|2022-05-09 03:22:00|16.19|15.99|16.2|16|16.2|16|16.19|15.99|2
1652066530000|2022-05-09 03:22:10|16.19|15.99|16.19|15.99|16.19|15.99|16.19|15.99|1
1652066540000|2022-05-09 03:22:20|16.2|16|16.2|16|16.2|16|16.19|15.99|5
1652066550000|2022-05-09 03:22:30|16.21|16.01|16.21|16.01|16.21|16.01|16.21|16.01|1
1652066560000|2022-05-09 03:22:40|16.22|16.02|16.22|16.02|16.22|16.02|16.21|16.01|3
1652066570000|2022-05-09 03:22:50|16.21|16.01|16.21|16.01|16.22|16.02|16.21|16.01|5
1652066580000|2022-05-09 03:23:00|16.2|16|16.2|16|16.21|16.01|16.19|15.99|5
1652066600000|2022-05-09 03:23:20|16.21|16.01|16.21|16.01|16.21|16.01|16.2|16|3
1652066630000|2022-05-09 03:23:50|16.22|16.02|16.23|16.03|16.23|16.03|16.22|16.02|4
1652066640000|2022-05-09 03:24:00|16.24|16.04|16.24|16.04|16.24|16.04|16.24|16.04|1
1652066650000|2022-05-09 03:24:10|16.25|16.05|16.25|16.05|16.25|16.05|16.24|16.04|3
1652066660000|2022-05-09 03:24:20|16.26|16.06|16.27|16.07|16.27|16.07|16.26|16.06|2
1652066670000|2022-05-09 03:24:30|16.26|16.06|16.27|16.07|16.27|16.07|16.26|16.06|2
1652066680000|2022-05-09 03:24:40|16.26|16.06|16.26|16.06|16.26|16.06|16.26|16.06|1
1652066700000|2022-05-09 03:25:00|16.27|16.07|16.28|16.08|16.28|16.08|16.27|16.07|2
1652066710000|2022-05-09 03:25:10|16.27|16.07|16.28|16.08|16.28|16.08|16.27|16.07|2
1652066720000|2022-05-09 03:25:20|16.27|16.07|16.27|16.07|16.28|16.08|16.27|16.07|3
1652066730000|2022-05-09 03:25:30|16.26|16.06|16.27|16.07|16.27|16.07|16.26|16.06|2
1652066750000|2022-05-09 03:25:50|16.26|16.06|16.26|16.06|16.26|16.06|16.25|16.05|3
1652066760000|2022-05-09 03:26:00|16.25|16.05|16.25|16.05|16.25|16.05|16.25|16.05|1
1652066770000|2022-05-09 03:26:10|16.24|16.04|16.23|16.03|16.24|16.04|16.23|16.03|2
1652066780000|2022-05-09 03:26:20|16.24|16.04|16.24|16.04|16.24|16.04|16.24|16.04|1
1652066800000|2022-05-09 03:26:40|16.23|16.03|16.23|16.03|16.23|16.03|16.23|16.03|1
1652066810000|2022-05-09 03:26:50|16.22|16.02|16.23|16.03|16.23|16.03|16.22|16.02|2
1652066820000|2022-05-09 03:27:00|16.22|16.02|16.22|16.02|16.22|16.02|16.22|16.02|1
1652066830000|2022-05-09 03:27:10|16.21|16.01|16.21|16.01|16.21|16.01|16.21|16.01|1
1652066840000|2022-05-09 03:27:20|16.2|16|16.2|16|16.2|16|16.2|16|1
1652066850000|2022-05-09 03:27:30|16.21|16.01|16.2|16|16.21|16.01|16.2|16|2
1652066860000|2022-05-09 03:27:40|16.19|15.99|16.19|15.99|16.19|15.99|16.19|15.99|1
1652066880000|2022-05-09 03:28:00|16.18|15.98|16.17|15.97|16.18|15.98|16.17|15.97|2
1652066900000|2022-05-09 03:28:20|16.18|15.98|16.18|15.98|16.18|15.98|16.18|15.98|1
1652066910000|2022-05-09 03:28:30|16.17|15.97|16.17|15.97|16.17|15.97|16.16|15.96|3
1652066920000|2022-05-09 03:28:40|16.16|15.96|16.17|15.97|16.17|15.97|16.16|15.96|2
1652066930000|2022-05-09 03:28:50|16.16|15.96|16.17|15.97|16.17|15.97|16.16|15.96|2
1652066950000|2022-05-09 03:29:10|16.16|15.96|16.16|15.96|16.16|15.96|16.16|15.96|1
1652066980000|2022-05-09 03:29:40|16.15|15.95|16.16|15.96|16.16|15.96|16.15|15.95|8
1652067000000|2022-05-09 03:30:00|16.17|15.97|16.16|15.96|16.17|15.97|16.16|15.96|8
1652067030000|2022-05-09 03:30:30|16.17|15.97|16.16|15.96|16.17|15.97|16.16|15.96|2
1652067040000|2022-05-09 03:30:40|16.17|15.97|16.18|15.98|16.18|15.98|16.17|15.97|2
1652067050000|2022-05-09 03:30:50|16.17|15.97|16.17|15.97|16.18|15.98|16.17|15.97|3
1652067060000|2022-05-09 03:31:00|16.18|15.98|16.18|15.98|16.18|15.98|16.17|15.97|5
1652067070000|2022-05-09 03:31:10|16.17|15.97|16.17|15.97|16.17|15.97|16.16|15.96|5
1652067080000|2022-05-09 03:31:20|16.18|15.98|16.18|15.98|16.18|15.98|16.17|15.97|11
1652067110000|2022-05-09 03:31:50|16.19|15.99|16.19|15.99|16.19|15.99|16.19|15.99|1
1652067120000|2022-05-09 03:32:00|16.18|15.98|16.19|15.99|16.19|15.99|16.18|15.98|2
1652067130000|2022-05-09 03:32:10|16.18|15.98|16.19|15.99|16.19|15.99|16.18|15.98|2
1652067190000|2022-05-09 03:33:10|16.2|16|16.2|16|16.2|16|16.2|16|1
1652067200000|2022-05-09 03:33:20|16.21|16.01|16.21|16.01|16.21|16.01|16.2|16|7
1652067220000|2022-05-09 03:33:40|16.2|16|16.2|16|16.2|16|16.2|16|1
1652067240000|2022-05-09 03:34:00|16.21|16.01|16.22|16.02|16.22|16.02|16.2|16|4
1652067250000|2022-05-09 03:34:10|16.21|16.01|16.22|16.02|16.22|16.02|16.21|16.01|2
1652067260000|2022-05-09 03:34:20|16.21|16.01|16.21|16.01|16.22|16.02|16.21|16.01|3
1652067270000|2022-05-09 03:34:30|16.22|16.02|16.22|16.02|16.22|16.02|16.22|16.02|1
1652067280000|2022-05-09 03:34:40|16.23|16.03|16.22|16.02|16.23|16.03|16.22|16.02|2
1652067320000|2022-05-09 03:35:20|16.21|16.01|16.21|16.01|16.21|16.01|16.21|16.01|1
1652067350000|2022-05-09 03:35:50|16.22|16.02|16.22|16.02|16.22|16.02|16.22|16.02|1
1652067370000|2022-05-09 03:36:10|16.21|16.01|16.22|16.02|16.22|16.02|16.21|16.01|2
1652067390000|2022-05-09 03:36:30|16.23|16.03|16.24|16.04|16.24|16.04|16.23|16.03|2
1652067400000|2022-05-09 03:36:40|16.25|16.05|16.23|16.03|16.25|16.05|16.23|16.03|5
1652067420000|2022-05-09 03:37:00|16.24|16.04|16.25|16.05|16.25|16.05|16.24|16.04|2
1652067430000|2022-05-09 03:37:10|16.24|16.04|16.24|16.04|16.25|16.05|16.24|16.04|13
1652067440000|2022-05-09 03:37:20|16.23|16.03|16.23|16.03|16.24|16.04|16.23|16.03|7
1652067480000|2022-05-09 03:38:00|16.22|16.02|16.22|16.02|16.23|16.03|16.22|16.02|3
1652067500000|2022-05-09 03:38:20|16.23|16.03|16.22|16.02|16.23|16.03|16.22|16.02|4
1652067510000|2022-05-09 03:38:30|16.21|16.01|16.2|16|16.21|16.01|16.2|16|2
1652067540000|2022-05-09 03:39:00|16.19|15.99|16.19|15.99|16.19|15.99|16.19|15.99|1
1652067570000|2022-05-09 03:39:30|16.18|15.98|16.19|15.99|16.19|15.99|16.18|15.98|2
1652067590000|2022-05-09 03:39:50|16.18|15.98|16.18|15.98|16.18|15.98|16.18|15.98|1
1652067600000|2022-05-09 03:40:00|16.19|15.99|16.19|15.99|16.19|15.99|16.19|15.99|1
1652067610000|2022-05-09 03:40:10|16.18|15.98|16.18|15.98|16.18|15.98|16.18|15.98|1
1652067640000|2022-05-09 03:40:40|16.19|15.99|16.19|15.99|16.19|15.99|16.18|15.98|3
1652067690000|2022-05-09 03:41:30|16.18|15.98|16.19|15.99|16.19|15.99|16.18|15.98|2
1652067710000|2022-05-09 03:41:50|16.18|15.98|16.18|15.98|16.18|15.98|16.18|15.98|1
1652067770000|2022-05-09 03:42:50|16.17|15.97|16.17|15.97|16.17|15.97|16.16|15.96|3
1652067790000|2022-05-09 03:43:10|16.16|15.96|16.16|15.96|16.16|15.96|16.16|15.96|1
1652067800000|2022-05-09 03:43:20|16.15|15.95|16.15|15.95|16.15|15.95|16.15|15.95|1
1652067810000|2022-05-09 03:43:30|16.14|15.94|16.14|15.94|16.14|15.94|16.14|15.94|1
1652067820000|2022-05-09 03:43:40|16.13|15.93|16.13|15.93|16.14|15.94|16.13|15.93|9
1652067830000|2022-05-09 03:43:50|16.12|15.92|16.13|15.93|16.13|15.93|16.12|15.92|2
1652067840000|2022-05-09 03:44:00|16.12|15.92|16.11|15.91|16.13|15.93|16.11|15.91|6
1652067860000|2022-05-09 03:44:20|16.12|15.92|16.12|15.92|16.12|15.92|16.12|15.92|1
1652067870000|2022-05-09 03:44:30|16.13|15.93|16.13|15.93|16.13|15.93|16.13|15.93|1
1652067910000|2022-05-09 03:45:10|16.12|15.92|16.12|15.92|16.12|15.92|16.12|15.92|1
1652067940000|2022-05-09 03:45:40|16.11|15.91|16.11|15.91|16.12|15.92|16.11|15.91|3
1652067950000|2022-05-09 03:45:50|16.12|15.92|16.11|15.91|16.12|15.92|16.11|15.91|6
1652067960000|2022-05-09 03:46:00|16.1|15.9|16.11|15.91|16.11|15.91|16.1|15.9|2
1652067970000|2022-05-09 03:46:10|16.12|15.92|16.13|15.93|16.13|15.93|16.12|15.92|4
1652067980000|2022-05-09 03:46:20|16.12|15.92|16.12|15.92|16.12|15.92|16.12|15.92|1
1652068040000|2022-05-09 03:47:20|16.11|15.91|16.11|15.91|16.11|15.91|16.11|15.91|1
1652068050000|2022-05-09 03:47:30|16.12|15.92|16.12|15.92|16.12|15.92|16.12|15.92|1
1652068080000|2022-05-09 03:48:00|16.13|15.93|16.13|15.93|16.13|15.93|16.13|15.93|1
1652068090000|2022-05-09 03:48:10|16.12|15.92|16.13|15.93|16.13|15.93|16.12|15.92|2
1652068100000|2022-05-09 03:48:20|16.12|15.92|16.12|15.92|16.12|15.92|16.12|15.92|1
1652068140000|2022-05-09 03:49:00|16.13|15.93|16.12|15.92|16.13|15.93|16.12|15.92|2
1652068150000|2022-05-09 03:49:10|16.13|15.93|16.13|15.93|16.14|15.94|16.13|15.93|3
1652068160000|2022-05-09 03:49:20|16.14|15.94|16.13|15.93|16.14|15.94|16.13|15.93|2
1652068190000|2022-05-09 03:49:50|16.14|15.94|16.14|15.94|16.14|15.94|16.14|15.94|1
1652068200000|2022-05-09 03:50:00|16.13|15.93|16.13|15.93|16.13|15.93|16.13|15.93|1
1652068220000|2022-05-09 03:50:20|16.12|15.92|16.12|15.92|16.12|15.92|16.12|15.92|1
1652068230000|2022-05-09 03:50:30|16.13|15.93|16.13|15.93|16.13|15.93|16.12|15.92|5
1652068240000|2022-05-09 03:50:40|16.12|15.92|16.13|15.93|16.13|15.93|16.12|15.92|6
1652068250000|2022-05-09 03:50:50|16.12|15.92|16.11|15.91|16.13|15.93|16.11|15.91|3
1652068260000|2022-05-09 03:51:00|16.12|15.92|16.13|15.93|16.13|15.93|16.12|15.92|2
1652068270000|2022-05-09 03:51:10|16.14|15.94|16.14|15.94|16.14|15.94|16.14|15.94|1
1652068280000|2022-05-09 03:51:20|16.15|15.95|16.15|15.95|16.15|15.95|16.15|15.95|1
1652068310000|2022-05-09 03:51:50|16.16|15.96|16.17|15.97|16.17|15.97|16.16|15.96|2
1652068320000|2022-05-09 03:52:00|16.18|15.98|16.18|15.98|16.18|15.98|16.18|15.98|1
1652068330000|2022-05-09 03:52:10|16.17|15.97|16.16|15.96|16.18|15.98|16.16|15.96|4
1652068340000|2022-05-09 03:52:20|16.15|15.95|16.15|15.95|16.15|15.95|16.15|15.95|1
1652068350000|2022-05-09 03:52:30|16.16|15.96|16.16|15.96|16.16|15.96|16.16|15.96|1
1652068360000|2022-05-09 03:52:40|16.15|15.95|16.15|15.95|16.15|15.95|16.15|15.95|1
1652068380000|2022-05-09 03:53:00|16.14|15.94|16.14|15.94|16.14|15.94|16.14|15.94|1
1652068390000|2022-05-09 03:53:10|16.15|15.95|16.15|15.95|16.15|15.95|16.15|15.95|1
1652068460000|2022-05-09 03:54:20|16.14|15.94|16.14|15.94|16.15|15.95|16.14|15.94|3
1652068470000|2022-05-09 03:54:30|16.15|15.95|16.15|15.95|16.15|15.95|16.14|15.94|3
1652068480000|2022-05-09 03:54:40|16.14|15.94|16.14|15.94|16.14|15.94|16.14|15.94|1
1652068490000|2022-05-09 03:54:50|16.13|15.93|16.13|15.93|16.13|15.93|16.13|15.93|1
1652068520000|2022-05-09 03:55:20|16.12|15.92|16.12|15.92|16.12|15.92|16.12|15.92|1
1652068530000|2022-05-09 03:55:30|16.11|15.91|16.12|15.92|16.12|15.92|16.11|15.91|2
1652068600000|2022-05-09 03:56:40|16.13|15.93|16.13|15.93|16.13|15.93|16.13|15.93|1
1652068620000|2022-05-09 03:57:00|16.12|15.92|16.12|15.92|16.12|15.92|16.12|15.92|1
1652068630000|2022-05-09 03:57:10|16.13|15.93|16.13|15.93|16.13|15.93|16.12|15.92|5
1652068670000|2022-05-09 03:57:50|16.12|15.92|16.11|15.91|16.12|15.92|16.11|15.91|2
1652068690000|2022-05-09 03:58:10|16.1|15.9|16.1|15.9|16.1|15.9|16.1|15.9|1
1652068700000|2022-05-09 03:58:20|16.09|15.89|16.08|15.88|16.09|15.89|16.08|15.88|12
1652068710000|2022-05-09 03:58:30|16.09|15.89|16.08|15.88|16.09|15.89|16.07|15.87|6
1652068720000|2022-05-09 03:58:40|16.07|15.87|16.08|15.88|16.08|15.88|16.07|15.87|6
1652068730000|2022-05-09 03:58:50|16.07|15.87|16.08|15.88|16.08|15.88|16.07|15.87|2
1652068800000|2022-05-09 04:00:00|16.09|15.89|16.1|15.9|16.1|15.9|16.09|15.89|2
1652068820000|2022-05-09 04:00:20|16.11|15.91|16.1|15.9|16.11|15.91|16.1|15.9|2
1652068840000|2022-05-09 04:00:40|16.09|15.89|16.09|15.89|16.1|15.9|16.09|15.89|3
1652068860000|2022-05-09 04:01:00|16.08|15.88|16.08|15.88|16.08|15.88|16.07|15.87|5
1652068880000|2022-05-09 04:01:20|16.09|15.89|16.08|15.88|16.09|15.89|16.08|15.88|4
1652068900000|2022-05-09 04:01:40|16.07|15.87|16.07|15.87|16.07|15.87|16.07|15.87|1
1652068910000|2022-05-09 04:01:50|16.08|15.88|16.08|15.88|16.08|15.88|16.08|15.88|1
1652068930000|2022-05-09 04:02:10|16.07|15.87|16.08|15.88|16.08|15.88|16.07|15.87|2
1652069000000|2022-05-09 04:03:20|16.09|15.89|16.09|15.89|16.09|15.89|16.09|15.89|1
1652069010000|2022-05-09 04:03:30|16.08|15.88|16.08|15.88|16.08|15.88|16.08|15.88|1
1652069020000|2022-05-09 04:03:40|16.07|15.87|16.07|15.87|16.07|15.87|16.07|15.87|1
1652069030000|2022-05-09 04:03:50|16.06|15.86|16.06|15.86|16.06|15.86|16.05|15.85|5
1652069040000|2022-05-09 04:04:00|16.07|15.87|16.07|15.87|16.07|15.87|16.06|15.86|5
1652069070000|2022-05-09 04:04:30|16.06|15.86|16.05|15.85|16.06|15.86|16.05|15.85|2
1652069080000|2022-05-09 04:04:40|16.06|15.86|16.06|15.86|16.06|15.86|16.06|15.86|1
1652069090000|2022-05-09 04:04:50|16.05|15.85|16.05|15.85|16.05|15.85|16.05|15.85|1
1652069120000|2022-05-09 04:05:20|16.06|15.86|16.06|15.86|16.06|15.86|16.06|15.86|1
1652069150000|2022-05-09 04:05:50|16.07|15.87|16.07|15.87|16.07|15.87|16.07|15.87|1
1652069170000|2022-05-09 04:06:10|16.08|15.88|16.09|15.89|16.09|15.89|16.08|15.88|2
1652069180000|2022-05-09 04:06:20|16.1|15.9|16.1|15.9|16.1|15.9|16.09|15.89|3
1652069190000|2022-05-09 04:06:30|16.11|15.91|16.12|15.92|16.12|15.92|16.1|15.9|6
1652069200000|2022-05-09 04:06:40|16.13|15.93|16.14|15.94|16.14|15.94|16.13|15.93|2
1652069210000|2022-05-09 04:06:50|16.13|15.93|16.14|15.94|16.14|15.94|16.13|15.93|6
1652069230000|2022-05-09 04:07:10|16.15|15.95|16.15|15.95|16.15|15.95|16.15|15.95|1
1652069240000|2022-05-09 04:07:20|16.16|15.96|16.14|15.94|16.16|15.96|16.14|15.94|3
1652069250000|2022-05-09 04:07:30|16.15|15.95|16.15|15.95|16.15|15.95|16.14|15.94|3
1652069260000|2022-05-09 04:07:40|16.14|15.94|16.14|15.94|16.14|15.94|16.14|15.94|1
1652069270000|2022-05-09 04:07:50|16.13|15.93|16.13|15.93|16.13|15.93|16.12|15.92|5
1652069290000|2022-05-09 04:08:10|16.12|15.92|16.12|15.92|16.12|15.92|16.12|15.92|1
1652069300000|2022-05-09 04:08:20|16.11|15.91|16.1|15.9|16.11|15.91|16.1|15.9|2
1652069320000|2022-05-09 04:08:40|16.09|15.89|16.09|15.89|16.09|15.89|16.09|15.89|1
1652069350000|2022-05-09 04:09:10|16.1|15.9|16.11|15.91|16.11|15.91|16.09|15.89|4
1652069380000|2022-05-09 04:09:40|16.12|15.92|16.12|15.92|16.12|15.92|16.12|15.92|1
1652069410000|2022-05-09 04:10:10|16.13|15.93|16.13|15.93|16.13|15.93|16.13|15.93|1
1652069420000|2022-05-09 04:10:20|16.12|15.92|16.12|15.92|16.13|15.93|16.11|15.91|5
1652069430000|2022-05-09 04:10:30|16.11|15.91|16.11|15.91|16.12|15.92|16.11|15.91|3
1652069440000|2022-05-09 04:10:40|16.12|15.92|16.12|15.92|16.12|15.92|16.11|15.91|5
1652069460000|2022-05-09 04:11:00|16.11|15.91|16.11|15.91|16.11|15.91|16.11|15.91|1
1652069500000|2022-05-09 04:11:40|16.12|15.92|16.12|15.92|16.12|15.92|16.11|15.91|5
1652069510000|2022-05-09 04:11:50|16.13|15.93|16.13|15.93|16.13|15.93|16.13|15.93|1
1652069520000|2022-05-09 04:12:00|16.12|15.92|16.12|15.92|16.12|15.92|16.12|15.92|1
1652069540000|2022-05-09 04:12:20|16.11|15.91|16.12|15.92|16.12|15.92|16.11|15.91|2
1652069610000|2022-05-09 04:13:30|16.13|15.93|16.13|15.93|16.13|15.93|16.13|15.93|1
1652069630000|2022-05-09 04:13:50|16.12|15.92|16.13|15.93|16.13|15.93|16.12|15.92|4
1652069640000|2022-05-09 04:14:00|16.14|15.94|16.15|15.95|16.15|15.95|16.14|15.94|2
1652069680000|2022-05-09 04:14:40|16.16|15.96|16.17|15.97|16.18|15.98|16.16|15.96|4
1652069690000|2022-05-09 04:14:50|16.18|15.98|16.19|15.99|16.19|15.99|16.17|15.97|6
1652069700000|2022-05-09 04:15:00|16.18|15.98|16.18|15.98|16.18|15.98|16.18|15.98|1
1652069710000|2022-05-09 04:15:10|16.17|15.97|16.17|15.97|16.18|15.98|16.17|15.97|3
1652069720000|2022-05-09 04:15:20|16.18|15.98|16.18|15.98|16.18|15.98|16.17|15.97|3
1652069730000|2022-05-09 04:15:30|16.17|15.97|16.17|15.97|16.18|15.98|16.17|15.97|3
1652069760000|2022-05-09 04:16:00|16.18|15.98|16.18|15.98|16.18|15.98|16.18|15.98|1
1652069780000|2022-05-09 04:16:20|16.19|15.99|16.19|15.99|16.19|15.99|16.19|15.99|1
1652069790000|2022-05-09 04:16:30|16.2|16|16.21|16.01|16.22|16.02|16.2|16|6
1652069810000|2022-05-09 04:16:50|16.2|16|16.21|16.01|16.21|16.01|16.2|16|2
1652069840000|2022-05-09 04:17:20|16.22|16.02|16.22|16.02|16.22|16.02|16.22|16.02|1
1652069850000|2022-05-09 04:17:30|16.23|16.03|16.23|16.03|16.23|16.03|16.23|16.03|1
1652069860000|2022-05-09 04:17:40|16.22|16.02|16.22|16.02|16.23|16.03|16.22|16.02|7
1652069870000|2022-05-09 04:17:50|16.21|16.01|16.21|16.01|16.21|16.01|16.21|16.01|1
1652069880000|2022-05-09 04:18:00|16.2|16|16.2|16|16.21|16.01|16.2|16|5
1652069940000|2022-05-09 04:19:00|16.19|15.99|16.2|16|16.2|16|16.19|15.99|2
1652069950000|2022-05-09 04:19:10|16.21|16.01|16.21|16.01|16.21|16.01|16.21|16.01|1
1652069990000|2022-05-09 04:19:50|16.22|16.02|16.22|16.02|16.22|16.02|16.22|16.02|1
1652070000000|2022-05-09 04:20:00|16.23|16.03|16.22|16.02|16.23|16.03|16.22|16.02|2
1652070020000|2022-05-09 04:20:20|16.21|16.01|16.21|16.01|16.21|16.01|16.21|16.01|1
1652070060000|2022-05-09 04:21:00|16.22|16.02|16.22|16.02|16.22|16.02|16.22|16.02|1
1652070100000|2022-05-09 04:21:40|16.21|16.01|16.21|16.01|16.21|16.01|16.21|16.01|1
1652070110000|2022-05-09 04:21:50|16.2|16|16.2|16|16.21|16.01|16.2|16|7
1652070120000|2022-05-09 04:22:00|16.19|15.99|16.19|15.99|16.2|16|16.19|15.99|3
1652070130000|2022-05-09 04:22:10|16.2|16|16.2|16|16.2|16|16.2|16|1
1652070150000|2022-05-09 04:22:30|16.19|15.99|16.19|15.99|16.19|15.99|16.19|15.99|1
1652070190000|2022-05-09 04:23:10|16.18|15.98|16.19|15.99|16.19|15.99|16.18|15.98|12
1652070200000|2022-05-09 04:23:20|16.18|15.98|16.19|15.99|16.19|15.99|16.18|15.98|8
1652070210000|2022-05-09 04:23:30|16.18|15.98|16.19|15.99|16.19|15.99|16.18|15.98|2
1652070220000|2022-05-09 04:23:40|16.18|15.98|16.19|15.99|16.19|15.99|16.18|15.98|6
1652070230000|2022-05-09 04:23:50|16.18|15.98|16.18|15.98|16.19|15.99|16.18|15.98|5
1652070250000|2022-05-09 04:24:10|16.19|15.99|16.19|15.99|16.19|15.99|16.18|15.98|3
1652070260000|2022-05-09 04:24:20|16.18|15.98|16.19|15.99|16.19|15.99|16.18|15.98|2
1652070270000|2022-05-09 04:24:30|16.2|16|16.19|15.99|16.2|16|16.19|15.99|2
1652070280000|2022-05-09 04:24:40|16.2|16|16.2|16|16.2|16|16.2|16|1
1652070300000|2022-05-09 04:25:00|16.19|15.99|16.19|15.99|16.2|16|16.19|15.99|5
1652070320000|2022-05-09 04:25:20|16.2|16|16.19|15.99|16.2|16|16.19|15.99|2
1652070330000|2022-05-09 04:25:30|16.2|16|16.2|16|16.21|16.01|16.2|16|3
1652070340000|2022-05-09 04:25:40|16.21|16.01|16.21|16.01|16.21|16.01|16.21|16.01|1
1652070370000|2022-05-09 04:26:10|16.2|16|16.2|16|16.2|16|16.2|16|1
1652070390000|2022-05-09 04:26:30|16.19|15.99|16.19|15.99|16.19|15.99|16.19|15.99|1
1652070400000|2022-05-09 04:26:40|16.18|15.98|16.18|15.98|16.18|15.98|16.18|15.98|1
1652070410000|2022-05-09 04:26:50|16.17|15.97|16.19|15.99|16.19|15.99|16.17|15.97|5
1652070420000|2022-05-09 04:27:00|16.18|15.98|16.19|15.99|16.19|15.99|16.18|15.98|2
1652070430000|2022-05-09 04:27:10|16.18|15.98|16.19|15.99|16.19|15.99|16.18|15.98|2
1652070460000|2022-05-09 04:27:40|16.18|15.98|16.19|15.99|16.19|15.99|16.18|15.98|2
1652070470000|2022-05-09 04:27:50|16.18|15.98|16.18|15.98|16.18|15.98|16.18|15.98|1
1652070480000|2022-05-09 04:28:00|16.17|15.97|16.18|15.98|16.18|15.98|16.17|15.97|6
1652070510000|2022-05-09 04:28:30|16.17|15.97|16.17|15.97|16.17|15.97|16.17|15.97|1
1652070570000|2022-05-09 04:29:30|16.16|15.96|16.17|15.97|16.17|15.97|16.16|15.96|2
1652070620000|2022-05-09 04:30:20|16.18|15.98|16.19|15.99|16.19|15.99|16.18|15.98|2
1652070640000|2022-05-09 04:30:40|16.18|15.98|16.18|15.98|16.18|15.98|16.18|15.98|1
1652070650000|2022-05-09 04:30:50|16.17|15.97|16.17|15.97|16.17|15.97|16.17|15.97|1
1652070680000|2022-05-09 04:31:20|16.18|15.98|16.18|15.98|16.18|15.98|16.18|15.98|1
1652070690000|2022-05-09 04:31:30|16.17|15.97|16.18|15.98|16.18|15.98|16.17|15.97|2
1652070730000|2022-05-09 04:32:10|16.17|15.97|16.17|15.97|16.17|15.97|16.17|15.97|1
1652070740000|2022-05-09 04:32:20|16.16|15.96|16.16|15.96|16.17|15.97|16.16|15.96|3
1652070760000|2022-05-09 04:32:40|16.15|15.95|16.15|15.95|16.16|15.96|16.15|15.95|3
1652070790000|2022-05-09 04:33:10|16.14|15.94|16.13|15.93|16.14|15.94|16.13|15.93|2
1652070800000|2022-05-09 04:33:20|16.14|15.94|16.13|15.93|16.14|15.94|16.13|15.93|2
1652070810000|2022-05-09 04:33:30|16.12|15.92|16.13|15.93|16.13|15.93|16.12|15.92|6
1652070820000|2022-05-09 04:33:40|16.12|15.92|16.1|15.9|16.12|15.92|16.1|15.9|3
1652070830000|2022-05-09 04:33:50|16.11|15.91|16.1|15.9|16.11|15.91|16.09|15.89|6
1652070840000|2022-05-09 04:34:00|16.09|15.89|16.09|15.89|16.09|15.89|16.09|15.89|1
1652070850000|2022-05-09 04:34:10|16.1|15.9|16.1|15.9|16.1|15.9|16.1|15.9|1
1652070880000|2022-05-09 04:34:40|16.09|15.89|16.1|15.9|16.1|15.9|16.09|15.89|6
1652070900000|2022-05-09 04:35:00|16.09|15.89|16.09|15.89|16.09|15.89|16.09|15.89|1
1652070910000|2022-05-09 04:35:10|16.08|15.88|16.09|15.89|16.09|15.89|16.08|15.88|2
1652070920000|2022-05-09 04:35:20|16.08|15.88|16.09|15.89|16.09|15.89|16.08|15.88|4
1652070970000|2022-05-09 04:36:10|16.1|15.9|16.1|15.9|16.1|15.9|16.1|15.9|1
1652070980000|2022-05-09 04:36:20|16.11|15.91|16.11|15.91|16.11|15.91|16.11|15.91|1
1652071000000|2022-05-09 04:36:40|16.1|15.9|16.1|15.9|16.1|15.9|16.1|15.9|1
1652071020000|2022-05-09 04:37:00|16.09|15.89|16.1|15.9|16.1|15.9|16.09|15.89|2
1652071050000|2022-05-09 04:37:30|16.09|15.89|16.1|15.9|16.1|15.9|16.09|15.89|4
1652071100000|2022-05-09 04:38:20|16.11|15.91|16.11|15.91|16.11|15.91|16.11|15.91|1
1652071120000|2022-05-09 04:38:40|16.1|15.9|16.1|15.9|16.11|15.91|16.1|15.9|3
1652071140000|2022-05-09 04:39:00|16.11|15.91|16.11|15.91|16.11|15.91|16.11|15.91|1
1652071160000|2022-05-09 04:39:20|16.1|15.9|16.1|15.9|16.1|15.9|16.1|15.9|1
1652071220000|2022-05-09 04:40:20|16.09|15.89|16.1|15.9|16.1|15.9|16.09|15.89|2
1652071230000|2022-05-09 04:40:30|16.09|15.89|16.09|15.89|16.1|15.9|16.09|15.89|3
1652071240000|2022-05-09 04:40:40|16.08|15.88|16.08|15.88|16.08|15.88|16.08|15.88|1
1652071290000|2022-05-09 04:41:30|16.07|15.87|16.07|15.87|16.08|15.88|16.07|15.87|7
1652071300000|2022-05-09 04:41:40|16.08|15.88|16.08|15.88|16.08|15.88|16.08|15.88|1
1652071320000|2022-05-09 04:42:00|16.09|15.89|16.09|15.89|16.09|15.89|16.09|15.89|1
1652071360000|2022-05-09 04:42:40|16.08|15.88|16.09|15.89|16.09|15.89|16.08|15.88|6
1652071390000|2022-05-09 04:43:10|16.08|15.88|16.09|15.89|16.09|15.89|16.08|15.88|2
1652071420000|2022-05-09 04:43:40|16.1|15.9|16.11|15.91|16.11|15.91|16.1|15.9|2
1652071510000|2022-05-09 04:45:10|16.1|15.9|16.11|15.91|16.11|15.91|16.1|15.9|2
1652071520000|2022-05-09 04:45:20|16.1|15.9|16.09|15.89|16.11|15.91|16.09|15.89|4
1652071560000|2022-05-09 04:46:00|16.1|15.9|16.1|15.9|16.1|15.9|16.1|15.9|1
1652071590000|2022-05-09 04:46:30|16.11|15.91|16.11|15.91|16.11|15.91|16.11|15.91|1
1652071600000|2022-05-09 04:46:40|16.1|15.9|16.11|15.91|16.11|15.91|16.1|15.9|6
1652071610000|2022-05-09 04:46:50|16.1|15.9|16.1|15.9|16.11|15.91|16.1|15.9|3
1652071620000|2022-05-09 04:47:00|16.11|15.91|16.09|15.89|16.11|15.91|16.09|15.89|5
1652071660000|2022-05-09 04:47:40|16.1|15.9|16.1|15.9|16.1|15.9|16.1|15.9|1
1652071670000|2022-05-09 04:47:50|16.09|15.89|16.09|15.89|16.09|15.89|16.09|15.89|1
1652071700000|2022-05-09 04:48:20|16.08|15.88|16.09|15.89|16.09|15.89|16.08|15.88|2
1652071710000|2022-05-09 04:48:30|16.08|15.88|16.09|15.89|16.09|15.89|16.08|15.88|2
1652071750000|2022-05-09 04:49:10|16.08|15.88|16.08|15.88|16.08|15.88|16.08|15.88|1
1652071770000|2022-05-09 04:49:30|16.07|15.87|16.07|15.87|16.07|15.87|16.07|15.87|1
1652071800000|2022-05-09 04:50:00|16.06|15.86|16.06|15.86|16.06|15.86|16.06|15.86|1
1652071810000|2022-05-09 04:50:10|16.05|15.85|16.07|15.87|16.07|15.87|16.05|15.85|3
1652071820000|2022-05-09 04:50:20|16.08|15.88|16.08|15.88|16.08|15.88|16.08|15.88|1
1652071950000|2022-05-09 04:52:30|16.07|15.87|16.08|15.88|16.08|15.88|16.07|15.87|2
1652072030000|2022-05-09 04:53:50|16.07|15.87|16.07|15.87|16.07|15.87|16.07|15.87|1
1652072040000|2022-05-09 04:54:00|16.06|15.86|16.06|15.86|16.07|15.87|16.06|15.86|7
1652072060000|2022-05-09 04:54:20|16.07|15.87|16.06|15.86|16.07|15.87|16.06|15.86|2
1652072070000|2022-05-09 04:54:30|16.05|15.85|16.06|15.86|16.06|15.86|16.05|15.85|6
1652072090000|2022-05-09 04:54:50|16.05|15.85|16.04|15.84|16.05|15.85|16.04|15.84|2
1652072110000|2022-05-09 04:55:10|16.03|15.83|16.03|15.83|16.04|15.84|16.03|15.83|3
1652072120000|2022-05-09 04:55:20|16.04|15.84|16.04|15.84|16.04|15.84|16.04|15.84|1
1652072140000|2022-05-09 04:55:40|16.03|15.83|16.04|15.84|16.04|15.84|16.03|15.83|2
1652072180000|2022-05-09 04:56:20|16.05|15.85|16.05|15.85|16.05|15.85|16.05|15.85|1
1652072200000|2022-05-09 04:56:40|16.06|15.86|16.06|15.86|16.06|15.86|16.06|15.86|1
1652072220000|2022-05-09 04:57:00|16.05|15.85|16.06|15.86|16.06|15.86|16.05|15.85|2
1652072230000|2022-05-09 04:57:10|16.05|15.85|16.06|15.86|16.06|15.86|16.05|15.85|4
1652072250000|2022-05-09 04:57:30|16.05|15.85|16.05|15.85|16.06|15.86|16.05|15.85|3
1652072300000|2022-05-09 04:58:20|16.06|15.86|16.06|15.86|16.06|15.86|16.06|15.86|1
1652072350000|2022-05-09 04:59:10|16.05|15.85|16.06|15.86|16.06|15.86|16.05|15.85|2
1652072370000|2022-05-09 04:59:30|16.05|15.85|16.06|15.86|16.06|15.86|16.05|15.85|4
1652072390000|2022-05-09 04:59:50|16.05|15.85|16.05|15.85|16.05|15.85|16.04|15.84|3
1652072400000|2022-05-09 05:00:00|16.06|15.86|16.07|15.87|16.07|15.87|16.06|15.86|2
1652072460000|2022-05-09 05:01:00|16.06|15.86|16.07|15.87|16.07|15.87|16.06|15.86|2
1652072470000|2022-05-09 05:01:10|16.08|15.88|16.09|15.89|16.09|15.89|16.08|15.88|2
1652072480000|2022-05-09 05:01:20|16.08|15.88|16.09|15.89|16.09|15.89|16.08|15.88|4
1652072500000|2022-05-09 05:01:40|16.08|15.88|16.09|15.89|16.09|15.89|16.08|15.88|4
1652072510000|2022-05-09 05:01:50|16.08|15.88|16.09|15.89|16.09|15.89|16.08|15.88|2
1652072520000|2022-05-09 05:02:00|16.1|15.9|16.1|15.9|16.1|15.9|16.1|15.9|1
1652072530000|2022-05-09 05:02:10|16.11|15.91|16.11|15.91|16.11|15.91|16.11|15.91|1
1652072540000|2022-05-09 05:02:20|16.12|15.92|16.12|15.92|16.12|15.92|16.11|15.91|3
1652072580000|2022-05-09 05:03:00|16.13|15.93|16.11|15.91|16.13|15.93|16.11|15.91|5
1652072590000|2022-05-09 05:03:10|16.1|15.9|16.11|15.91|16.11|15.91|16.1|15.9|4
1652072600000|2022-05-09 05:03:20|16.1|15.9|16.1|15.9|16.11|15.91|16.1|15.9|5
1652072610000|2022-05-09 05:03:30|16.09|15.89|16.09|15.89|16.09|15.89|16.09|15.89|1
1652072620000|2022-05-09 05:03:40|16.1|15.9|16.1|15.9|16.1|15.9|16.1|15.9|1
1652072650000|2022-05-09 05:04:10|16.09|15.89|16.09|15.89|16.09|15.89|16.09|15.89|1
1652072670000|2022-05-09 05:04:30|16.08|15.88|16.08|15.88|16.08|15.88|16.08|15.88|1
1652072680000|2022-05-09 05:04:40|16.07|15.87|16.05|15.85|16.07|15.87|16.05|15.85|3
1652072690000|2022-05-09 05:04:50|16.06|15.86|16.05|15.85|16.06|15.86|16.05|15.85|8
1652072710000|2022-05-09 05:05:10|16.04|15.84|16.04|15.84|16.04|15.84|16.03|15.83|3
1652072720000|2022-05-09 05:05:20|16.03|15.83|16.04|15.84|16.04|15.84|16.03|15.83|2
1652072740000|2022-05-09 05:05:40|16.03|15.83|16.04|15.84|16.04|15.84|16.03|15.83|2
1652072750000|2022-05-09 05:05:50|16.03|15.83|16.04|15.84|16.04|15.84|16.03|15.83|2
1652072760000|2022-05-09 05:06:00|16.03|15.83|16.03|15.83|16.03|15.83|16.03|15.83|1
1652072770000|2022-05-09 05:06:10|16.04|15.84|16.05|15.85|16.05|15.85|16.04|15.84|2
1652072780000|2022-05-09 05:06:20|16.06|15.86|16.06|15.86|16.06|15.86|16.06|15.86|1
1652072790000|2022-05-09 05:06:30|16.07|15.87|16.07|15.87|16.07|15.87|16.07|15.87|1
1652072800000|2022-05-09 05:06:40|16.06|15.86|16.06|15.86|16.06|15.86|16.06|15.86|1
1652072810000|2022-05-09 05:06:50|16.07|15.87|16.07|15.87|16.07|15.87|16.06|15.86|3
1652072820000|2022-05-09 05:07:00|16.08|15.88|16.08|15.88|16.08|15.88|16.07|15.87|5
1652072830000|2022-05-09 05:07:10|16.07|15.87|16.07|15.87|16.07|15.87|16.07|15.87|1
1652072850000|2022-05-09 05:07:30|16.06|15.86|16.06|15.86|16.06|15.86|16.05|15.85|3
1652072860000|2022-05-09 05:07:40|16.07|15.87|16.08|15.88|16.08|15.88|16.07|15.87|2
1652072870000|2022-05-09 05:07:50|16.07|15.87|16.08|15.88|16.08|15.88|16.07|15.87|4
1652072880000|2022-05-09 05:08:00|16.09|15.89|16.09|15.89|16.09|15.89|16.09|15.89|1
1652072890000|2022-05-09 05:08:10|16.08|15.88|16.08|15.88|16.08|15.88|16.08|15.88|1
1652072900000|2022-05-09 05:08:20|16.09|15.89|16.1|15.9|16.1|15.9|16.09|15.89|2
1652072950000|2022-05-09 05:09:10|16.09|15.89|16.1|15.9|16.1|15.9|16.09|15.89|2
1652072970000|2022-05-09 05:09:30|16.11|15.91|16.11|15.91|16.11|15.91|16.11|15.91|1
1652072990000|2022-05-09 05:09:50|16.1|15.9|16.1|15.9|16.1|15.9|16.1|15.9|1
1652073010000|2022-05-09 05:10:10|16.09|15.89|16.09|15.89|16.1|15.9|16.09|15.89|3
1652073020000|2022-05-09 05:10:20|16.08|15.88|16.08|15.88|16.08|15.88|16.08|15.88|1
1652073030000|2022-05-09 05:10:30|16.09|15.89|16.09|15.89|16.09|15.89|16.09|15.89|1
1652073040000|2022-05-09 05:10:40|16.08|15.88|16.08|15.88|16.08|15.88|16.08|15.88|1
1652073050000|2022-05-09 05:10:50|16.09|15.89|16.08|15.88|16.09|15.89|16.08|15.88|2
1652073090000|2022-05-09 05:11:30|16.07|15.87|16.07|15.87|16.07|15.87|16.07|15.87|1
1652073100000|2022-05-09 05:11:40|16.06|15.86|16.04|15.84|16.06|15.86|16.04|15.84|3
1652073120000|2022-05-09 05:12:00|16.03|15.83|16.03|15.83|16.04|15.84|16.03|15.83|3
1652073130000|2022-05-09 05:12:10|16.04|15.84|16.03|15.83|16.04|15.84|16.03|15.83|2
1652073150000|2022-05-09 05:12:30|16.02|15.82|16.02|15.82|16.02|15.82|16.02|15.82|1
1652073190000|2022-05-09 05:13:10|16.01|15.81|16.02|15.82|16.02|15.82|16.01|15.81|2
1652073200000|2022-05-09 05:13:20|16.01|15.81|16.02|15.82|16.02|15.82|16.01|15.81|2
1652073230000|2022-05-09 05:13:50|16.01|15.81|16.01|15.81|16.01|15.81|16.01|15.81|1
1652073260000|2022-05-09 05:14:20|16.02|15.82|16.02|15.82|16.02|15.82|16.02|15.82|1
1652073330000|2022-05-09 05:15:30|16.01|15.81|16.02|15.82|16.02|15.82|16.01|15.81|2
1652073340000|2022-05-09 05:15:40|16.01|15.81|16.01|15.81|16.01|15.81|16.01|15.81|1
1652073350000|2022-05-09 05:15:50|16.02|15.82|16.01|15.81|16.02|15.82|16.01|15.81|2
1652073360000|2022-05-09 05:16:00|16.02|15.82|16.02|15.82|16.02|15.82|16.01|15.81|7
1652073370000|2022-05-09 05:16:10|16.01|15.81|16.02|15.82|16.02|15.82|16.01|15.81|2
1652073390000|2022-05-09 05:16:30|16.01|15.81|16.01|15.81|16.02|15.82|16.01|15.81|3
1652073400000|2022-05-09 05:16:40|16.02|15.82|16.02|15.82|16.02|15.82|16.01|15.81|3
1652073450000|2022-05-09 05:17:30|16.03|15.83|16.03|15.83|16.03|15.83|16.03|15.83|1
1652073470000|2022-05-09 05:17:50|16.02|15.82|16.02|15.82|16.02|15.82|16.01|15.81|3
1652073480000|2022-05-09 05:18:00|16.01|15.81|16.01|15.81|16.01|15.81|16.01|15.81|1
1652073490000|2022-05-09 05:18:10|16|15.8|16|15.8|16|15.8|16|15.8|1
1652073510000|2022-05-09 05:18:30|16.01|15.81|16.01|15.81|16.01|15.81|16.01|15.81|1
1652073520000|2022-05-09 05:18:40|16.02|15.82|16.03|15.83|16.03|15.83|16.02|15.82|6
1652073530000|2022-05-09 05:18:50|16.02|15.82|16.02|15.82|16.02|15.82|16.02|15.82|1
1652073540000|2022-05-09 05:19:00|16.03|15.83|16.04|15.84|16.04|15.84|16.03|15.83|4
1652073550000|2022-05-09 05:19:10|16.05|15.85|16.05|15.85|16.05|15.85|16.05|15.85|1
1652073570000|2022-05-09 05:19:30|16.06|15.86|16.06|15.86|16.06|15.86|16.06|15.86|1
1652073590000|2022-05-09 05:19:50|16.05|15.85|16.06|15.86|16.06|15.86|16.05|15.85|2
1652073600000|2022-05-09 05:20:00|16.05|15.85|16.05|15.85|16.05|15.85|16.05|15.85|1
1652073610000|2022-05-09 05:20:10|16.04|15.84|16.04|15.84|16.04|15.84|16.04|15.84|1
1652073630000|2022-05-09 05:20:30|16.03|15.83|16.04|15.84|16.04|15.84|16.03|15.83|6
1652073640000|2022-05-09 05:20:40|16.03|15.83|16.03|15.83|16.04|15.84|16.03|15.83|3
1652073650000|2022-05-09 05:20:50|16.02|15.82|16.02|15.82|16.03|15.83|16.02|15.82|3
1652073660000|2022-05-09 05:21:00|16.01|15.81|16.01|15.81|16.01|15.81|16.01|15.81|1
1652073690000|2022-05-09 05:21:30|16|15.8|16.01|15.81|16.01|15.81|16|15.8|2
1652073700000|2022-05-09 05:21:40|16|15.8|16|15.8|16|15.8|16|15.8|1
1652073710000|2022-05-09 05:21:50|16.01|15.81|16|15.8|16.01|15.81|16|15.8|2
1652073720000|2022-05-09 05:22:00|15.99|15.79|16|15.8|16|15.8|15.99|15.79|4
1652073730000|2022-05-09 05:22:10|15.99|15.79|15.99|15.79|15.99|15.79|15.99|15.79|1
1652073760000|2022-05-09 05:22:40|15.98|15.78|15.99|15.79|15.99|15.79|15.98|15.78|2
1652073780000|2022-05-09 05:23:00|16|15.8|15.99|15.79|16|15.8|15.99|15.79|2
1652073790000|2022-05-09 05:23:10|16|15.8|15.99|15.79|16|15.8|15.99|15.79|2
1652073800000|2022-05-09 05:23:20|15.98|15.78|15.98|15.78|15.98|15.78|15.98|15.78|1
1652073850000|2022-05-09 05:24:10|15.99|15.79|15.99|15.79|15.99|15.79|15.99|15.79|1
1652073860000|2022-05-09 05:24:20|15.98|15.78|15.97|15.77|15.99|15.79|15.97|15.77|6
1652073870000|2022-05-09 05:24:30|15.98|15.78|15.98|15.78|15.98|15.78|15.98|15.78|1
1652073900000|2022-05-09 05:25:00|15.99|15.79|15.99|15.79|15.99|15.79|15.98|15.78|3
1652073910000|2022-05-09 05:25:10|15.98|15.78|15.98|15.78|15.99|15.79|15.98|15.78|7
1652073920000|2022-05-09 05:25:20|15.99|15.79|15.99|15.79|15.99|15.79|15.98|15.78|9
1652073960000|2022-05-09 05:26:00|15.98|15.78|15.99|15.79|15.99|15.79|15.98|15.78|2
1652074000000|2022-05-09 05:26:40|15.98|15.78|15.98|15.78|15.98|15.78|15.98|15.78|1
1652074010000|2022-05-09 05:26:50|15.99|15.79|15.98|15.78|15.99|15.79|15.98|15.78|2
1652074020000|2022-05-09 05:27:00|15.99|15.79|15.98|15.78|15.99|15.79|15.98|15.78|2
1652074030000|2022-05-09 05:27:10|15.99|15.79|15.98|15.78|15.99|15.79|15.98|15.78|4
1652074040000|2022-05-09 05:27:20|15.99|15.79|15.98|15.78|15.99|15.79|15.98|15.78|2
1652074080000|2022-05-09 05:28:00|15.97|15.77|15.98|15.78|15.98|15.78|15.97|15.77|6
1652074090000|2022-05-09 05:28:10|15.97|15.77|15.98|15.78|15.98|15.78|15.97|15.77|2
1652074120000|2022-05-09 05:28:40|15.99|15.79|15.99|15.79|15.99|15.79|15.98|15.78|3
1652074170000|2022-05-09 05:29:30|15.98|15.78|15.99|15.79|15.99|15.79|15.98|15.78|2
1652074180000|2022-05-09 05:29:40|15.98|15.78|15.98|15.78|15.98|15.78|15.98|15.78|1
1652074220000|2022-05-09 05:30:20|15.97|15.77|15.97|15.77|15.98|15.78|15.97|15.77|3
1652074230000|2022-05-09 05:30:30|15.96|15.76|15.95|15.75|15.96|15.76|15.95|15.75|4
1652074250000|2022-05-09 05:30:50|15.96|15.76|15.97|15.77|15.97|15.77|15.95|15.75|4
1652074270000|2022-05-09 05:31:10|15.96|15.76|15.96|15.76|15.97|15.77|15.96|15.76|3
1652074280000|2022-05-09 05:31:20|15.97|15.77|15.97|15.77|15.97|15.77|15.96|15.76|3
1652074290000|2022-05-09 05:31:30|15.96|15.76|15.98|15.78|15.98|15.78|15.96|15.76|5
1652074300000|2022-05-09 05:31:40|15.97|15.77|15.98|15.78|15.98|15.78|15.97|15.77|4
1652074310000|2022-05-09 05:31:50|15.99|15.79|15.99|15.79|15.99|15.79|15.98|15.78|3
1652074320000|2022-05-09 05:32:00|15.98|15.78|15.97|15.77|15.98|15.78|15.97|15.77|2
1652074340000|2022-05-09 05:32:20|15.96|15.76|15.97|15.77|15.97|15.77|15.96|15.76|4
1652074350000|2022-05-09 05:32:30|15.96|15.76|15.97|15.77|15.97|15.77|15.96|15.76|4
1652074380000|2022-05-09 05:33:00|15.96|15.76|15.95|15.75|15.96|15.76|15.95|15.75|2
1652074390000|2022-05-09 05:33:10|15.96|15.76|15.97|15.77|15.97|15.77|15.95|15.75|4
1652074420000|2022-05-09 05:33:40|15.96|15.76|15.97|15.77|15.97|15.77|15.96|15.76|2
1652074440000|2022-05-09 05:34:00|15.98|15.78|15.97|15.77|15.98|15.78|15.97|15.77|4
1652074450000|2022-05-09 05:34:10|15.98|15.78|15.98|15.78|15.98|15.78|15.97|15.77|3
1652074460000|2022-05-09 05:34:20|15.97|15.77|15.98|15.78|15.98|15.78|15.97|15.77|2
1652074470000|2022-05-09 05:34:30|15.97|15.77|15.97|15.77|15.98|15.78|15.96|15.76|5
1652074480000|2022-05-09 05:34:40|15.98|15.78|15.97|15.77|15.98|15.78|15.97|15.77|2
1652074490000|2022-05-09 05:34:50|15.96|15.76|15.97|15.77|15.97|15.77|15.96|15.76|2
1652074500000|2022-05-09 05:35:00|15.96|15.76|15.96|15.76|15.97|15.77|15.96|15.76|3
1652074510000|2022-05-09 05:35:10|15.97|15.77|15.96|15.76|15.97|15.77|15.96|15.76|6
1652074520000|2022-05-09 05:35:20|15.95|15.75|15.96|15.76|15.96|15.76|15.95|15.75|2
1652074550000|2022-05-09 05:35:50|15.95|15.75|15.95|15.75|15.95|15.75|15.95|15.75|1
1652074560000|2022-05-09 05:36:00|15.96|15.76|15.96|15.76|15.96|15.76|15.95|15.75|5
1652074570000|2022-05-09 05:36:10|15.95|15.75|15.95|15.75|15.96|15.76|15.95|15.75|3
1652074600000|2022-05-09 05:36:40|15.94|15.74|15.94|15.74|15.94|15.74|15.94|15.74|1
1652074620000|2022-05-09 05:37:00|15.95|15.75|15.95|15.75|15.95|15.75|15.95|15.75|1
1652074630000|2022-05-09 05:37:10|15.94|15.74|15.94|15.74|15.94|15.74|15.94|15.74|1
1652074640000|2022-05-09 05:37:20|15.95|15.75|15.95|15.75|15.95|15.75|15.94|15.74|3
1652074690000|2022-05-09 05:38:10|15.94|15.74|15.94|15.74|15.94|15.74|15.94|15.74|1
1652074710000|2022-05-09 05:38:30|15.95|15.75|15.95|15.75|15.95|15.75|15.95|15.75|1
1652074730000|2022-05-09 05:38:50|15.94|15.74|15.94|15.74|15.95|15.75|15.94|15.74|3
1652074740000|2022-05-09 05:39:00|15.95|15.75|15.96|15.76|15.96|15.76|15.95|15.75|2
1652074770000|2022-05-09 05:39:30|15.95|15.75|15.95|15.75|15.95|15.75|15.95|15.75|1
1652074780000|2022-05-09 05:39:40|15.96|15.76|15.96|15.76|15.96|15.76|15.95|15.75|3
1652074810000|2022-05-09 05:40:10|15.95|15.75|15.95|15.75|15.95|15.75|15.95|15.75|1
1652074850000|2022-05-09 05:40:50|15.94|15.74|15.94|15.74|15.94|15.74|15.94|15.74|1
1652074860000|2022-05-09 05:41:00|15.95|15.75|15.95|15.75|15.95|15.75|15.95|15.75|1
1652074880000|2022-05-09 05:41:20|15.94|15.74|15.95|15.75|15.95|15.75|15.94|15.74|2
1652074890000|2022-05-09 05:41:30|15.94|15.74|15.94|15.74|15.94|15.74|15.94|15.74|1
1652074920000|2022-05-09 05:42:00|15.93|15.73|15.93|15.73|15.93|15.73|15.93|15.73|1
1652074930000|2022-05-09 05:42:10|15.94|15.74|15.94|15.74|15.94|15.74|15.94|15.74|1
1652074940000|2022-05-09 05:42:20|15.95|15.75|15.95|15.75|15.96|15.76|15.95|15.75|5
1652074950000|2022-05-09 05:42:30|15.96|15.76|15.96|15.76|15.97|15.77|15.96|15.76|7
1652074960000|2022-05-09 05:42:40|15.95|15.75|15.95|15.75|15.95|15.75|15.94|15.74|3
1652074980000|2022-05-09 05:43:00|15.94|15.74|15.95|15.75|15.95|15.75|15.94|15.74|2
1652074990000|2022-05-09 05:43:10|15.94|15.74|15.95|15.75|15.96|15.76|15.94|15.74|4
1652075010000|2022-05-09 05:43:30|15.96|15.76|15.95|15.75|15.96|15.76|15.95|15.75|6
1652075030000|2022-05-09 05:43:50|15.96|15.76|15.96|15.76|15.96|15.76|15.96|15.76|1
1652075060000|2022-05-09 05:44:20|15.95|15.75|15.95|15.75|15.96|15.76|15.95|15.75|3
1652075070000|2022-05-09 05:44:30|15.94|15.74|15.94|15.74|15.94|15.74|15.94|15.74|1
1652075100000|2022-05-09 05:45:00|15.95|15.75|15.95|15.75|15.95|15.75|15.95|15.75|1
1652075110000|2022-05-09 05:45:10|15.94|15.74|15.95|15.75|15.95|15.75|15.94|15.74|2
1652075120000|2022-05-09 05:45:20|15.96|15.76|15.96|15.76|15.96|15.76|15.96|15.76|1
1652075130000|2022-05-09 05:45:30|15.95|15.75|15.95|15.75|15.96|15.76|15.95|15.75|7
1652075140000|2022-05-09 05:45:40|15.96|15.76|15.96|15.76|15.96|15.76|15.95|15.75|7
1652075150000|2022-05-09 05:45:50|15.95|15.75|15.95|15.75|15.96|15.76|15.95|15.75|7
1652075170000|2022-05-09 05:46:10|15.94|15.74|15.94|15.74|15.95|15.75|15.94|15.74|9
1652075180000|2022-05-09 05:46:20|15.95|15.75|15.94|15.74|15.95|15.75|15.94|15.74|8
1652075190000|2022-05-09 05:46:30|15.95|15.75|15.95|15.75|15.95|15.75|15.95|15.75|1
1652075200000|2022-05-09 05:46:40|15.94|15.74|15.95|15.75|15.95|15.75|15.94|15.74|2
1652075210000|2022-05-09 05:46:50|15.96|15.76|15.95|15.75|15.96|15.76|15.95|15.75|2
1652075220000|2022-05-09 05:47:00|15.96|15.76|15.95|15.75|15.96|15.76|15.95|15.75|2
1652075260000|2022-05-09 05:47:40|15.96|15.76|15.96|15.76|15.96|15.76|15.96|15.76|1
1652075270000|2022-05-09 05:47:50|15.95|15.75|15.95|15.75|15.96|15.76|15.95|15.75|7
1652075300000|2022-05-09 05:48:20|15.96|15.76|15.96|15.76|15.96|15.76|15.95|15.75|3
1652075310000|2022-05-09 05:48:30|15.95|15.75|15.95|15.75|15.96|15.76|15.95|15.75|3
1652075320000|2022-05-09 05:48:40|15.96|15.76|15.95|15.75|15.96|15.76|15.95|15.75|4
1652075330000|2022-05-09 05:48:50|15.94|15.74|15.94|15.74|15.95|15.75|15.94|15.74|3
1652075340000|2022-05-09 05:49:00|15.95|15.75|15.94|15.74|15.95|15.75|15.94|15.74|6
1652075360000|2022-05-09 05:49:20|15.93|15.73|15.93|15.73|15.94|15.74|15.93|15.73|5
1652075370000|2022-05-09 05:49:30|15.92|15.72|15.93|15.73|15.93|15.73|15.92|15.72|6
1652075380000|2022-05-09 05:49:40|15.92|15.72|15.92|15.72|15.92|15.72|15.92|15.72|1
1652075390000|2022-05-09 05:49:50|15.91|15.71|15.89|15.69|15.91|15.71|15.88|15.68|7
1652075400000|2022-05-09 05:50:00|15.9|15.7|15.9|15.7|15.9|15.7|15.89|15.69|3
1652075410000|2022-05-09 05:50:10|15.89|15.69|15.9|15.7|15.9|15.7|15.89|15.69|2
1652075420000|2022-05-09 05:50:20|15.89|15.69|15.9|15.7|15.9|15.7|15.89|15.69|2
1652075430000|2022-05-09 05:50:30|15.89|15.69|15.9|15.7|15.9|15.7|15.89|15.69|2
1652075440000|2022-05-09 05:50:40|15.91|15.71|15.9|15.7|15.91|15.71|15.9|15.7|2
1652075450000|2022-05-09 05:50:50|15.91|15.71|15.9|15.7|15.91|15.71|15.9|15.7|8
1652075460000|2022-05-09 05:51:00|15.89|15.69|15.9|15.7|15.91|15.71|15.89|15.69|4
1652075470000|2022-05-09 05:51:10|15.91|15.71|15.91|15.71|15.91|15.71|15.9|15.7|3
1652075530000|2022-05-09 05:52:10|15.9|15.7|15.91|15.71|15.91|15.71|15.9|15.7|2
1652075540000|2022-05-09 05:52:20|15.92|15.72|15.93|15.73|15.93|15.73|15.92|15.72|2
1652075550000|2022-05-09 05:52:30|15.92|15.72|15.93|15.73|15.93|15.73|15.92|15.72|2
1652075560000|2022-05-09 05:52:40|15.94|15.74|15.94|15.74|15.94|15.74|15.94|15.74|1
1652075600000|2022-05-09 05:53:20|15.93|15.73|15.93|15.73|15.93|15.73|15.93|15.73|1
1652075670000|2022-05-09 05:54:30|15.94|15.74|15.95|15.75|15.95|15.75|15.94|15.74|2
1652075680000|2022-05-09 05:54:40|15.96|15.76|15.95|15.75|15.96|15.76|15.95|15.75|12
1652075690000|2022-05-09 05:54:50|15.94|15.74|15.95|15.75|15.95|15.75|15.94|15.74|6
1652075700000|2022-05-09 05:55:00|15.94|15.74|15.94|15.74|15.95|15.75|15.94|15.74|3
1652075730000|2022-05-09 05:55:30|15.93|15.73|15.93|15.73|15.93|15.73|15.93|15.73|1
1652075740000|2022-05-09 05:55:40|15.94|15.74|15.94|15.74|15.94|15.74|15.93|15.73|3
1652075760000|2022-05-09 05:56:00|15.93|15.73|15.94|15.74|15.94|15.74|15.93|15.73|2
1652075770000|2022-05-09 05:56:10|15.93|15.73|15.93|15.73|15.94|15.74|15.92|15.72|5
1652075800000|2022-05-09 05:56:40|15.94|15.74|15.93|15.73|15.94|15.74|15.93|15.73|2
1652075810000|2022-05-09 05:56:50|15.94|15.74|15.94|15.74|15.94|15.74|15.94|15.74|1
1652075820000|2022-05-09 05:57:00|15.93|15.73|15.93|15.73|15.94|15.74|15.93|15.73|3
1652075840000|2022-05-09 05:57:20|15.92|15.72|15.92|15.72|15.93|15.73|15.92|15.72|3
1652075860000|2022-05-09 05:57:40|15.93|15.73|15.92|15.72|15.93|15.73|15.92|15.72|2
1652075870000|2022-05-09 05:57:50|15.91|15.71|15.92|15.72|15.92|15.72|15.91|15.71|2
1652075880000|2022-05-09 05:58:00|15.91|15.71|15.91|15.71|15.92|15.72|15.91|15.71|3
1652075890000|2022-05-09 05:58:10|15.92|15.72|15.92|15.72|15.92|15.72|15.92|15.72|1
1652075900000|2022-05-09 05:58:20|15.91|15.71|15.91|15.71|15.91|15.71|15.91|15.71|1
1652075910000|2022-05-09 05:58:30|15.9|15.7|15.9|15.7|15.91|15.71|15.9|15.7|7
1652075920000|2022-05-09 05:58:40|15.89|15.69|15.9|15.7|15.9|15.7|15.89|15.69|4
1652075940000|2022-05-09 05:59:00|15.91|15.71|15.9|15.7|15.91|15.71|15.9|15.7|4
1652075950000|2022-05-09 05:59:10|15.91|15.71|15.91|15.71|15.91|15.71|15.9|15.7|3
1652076010000|2022-05-09 06:00:10|15.92|15.72|15.91|15.71|15.92|15.72|15.91|15.71|2
1652076030000|2022-05-09 06:00:30|15.92|15.72|15.92|15.72|15.92|15.72|15.92|15.72|1
1652076040000|2022-05-09 06:00:40|15.91|15.71|15.91|15.71|15.91|15.71|15.91|15.71|1
1652076050000|2022-05-09 06:00:50|15.9|15.7|15.9|15.7|15.9|15.7|15.9|15.7|1
1652076060000|2022-05-09 06:01:00|15.89|15.69|15.89|15.69|15.89|15.69|15.89|15.69|1
1652076070000|2022-05-09 06:01:10|15.9|15.7|15.9|15.7|15.91|15.71|15.9|15.7|3
1652076090000|2022-05-09 06:01:30|15.91|15.71|15.91|15.71|15.91|15.71|15.91|15.71|1
1652076130000|2022-05-09 06:02:10|15.92|15.72|15.93|15.73|15.94|15.74|15.92|15.72|6
1652076140000|2022-05-09 06:02:20|15.94|15.74|15.95|15.75|15.95|15.75|15.94|15.74|2
1652076150000|2022-05-09 06:02:30|15.94|15.74|15.95|15.75|15.95|15.75|15.94|15.74|8
1652076160000|2022-05-09 06:02:40|15.94|15.74|15.95|15.75|15.95|15.75|15.94|15.74|4
1652076180000|2022-05-09 06:03:00|15.94|15.74|15.95|15.75|15.95|15.75|15.94|15.74|2
1652076190000|2022-05-09 06:03:10|15.96|15.76|15.96|15.76|15.96|15.76|15.96|15.76|1
1652076200000|2022-05-09 06:03:20|15.97|15.77|15.97|15.77|15.97|15.77|15.97|15.77|1
1652076210000|2022-05-09 06:03:30|15.96|15.76|15.96|15.76|15.96|15.76|15.96|15.76|1
1652076220000|2022-05-09 06:03:40|15.97|15.77|15.98|15.78|15.98|15.78|15.97|15.77|2
1652076230000|2022-05-09 06:03:50|15.97|15.77|15.96|15.76|15.97|15.77|15.96|15.76|2
1652076240000|2022-05-09 06:04:00|15.95|15.75|15.96|15.76|15.96|15.76|15.95|15.75|2
1652076250000|2022-05-09 06:04:10|15.95|15.75|15.95|15.75|15.96|15.76|15.94|15.74|7
1652076270000|2022-05-09 06:04:30|15.94|15.74|15.94|15.74|15.94|15.74|15.94|15.74|1
1652076280000|2022-05-09 06:04:40|15.95|15.75|15.94|15.74|15.95|15.75|15.94|15.74|2
1652076300000|2022-05-09 06:05:00|15.95|15.75|15.95|15.75|15.95|15.75|15.95|15.75|1
1652076350000|2022-05-09 06:05:50|15.94|15.74|15.96|15.76|15.96|15.76|15.94|15.74|3
1652076360000|2022-05-09 06:06:00|15.95|15.75|15.94|15.74|15.96|15.76|15.94|15.74|8
1652076370000|2022-05-09 06:06:10|15.95|15.75|15.95|15.75|15.95|15.75|15.95|15.75|1
1652076380000|2022-05-09 06:06:20|15.94|15.74|15.95|15.75|15.95|15.75|15.94|15.74|2
1652076390000|2022-05-09 06:06:30|15.94|15.74|15.94|15.74|15.95|15.75|15.94|15.74|5
1652076400000|2022-05-09 06:06:40|15.95|15.75|15.94|15.74|15.95|15.75|15.94|15.74|2
1652076410000|2022-05-09 06:06:50|15.93|15.73|15.93|15.73|15.94|15.74|15.93|15.73|3
1652076420000|2022-05-09 06:07:00|15.92|15.72|15.91|15.71|15.92|15.72|15.91|15.71|2
1652076430000|2022-05-09 06:07:10|15.9|15.7|15.9|15.7|15.9|15.7|15.9|15.7|1
1652076440000|2022-05-09 06:07:20|15.89|15.69|15.89|15.69|15.9|15.7|15.89|15.69|3
1652076450000|2022-05-09 06:07:30|15.88|15.68|15.88|15.68|15.88|15.68|15.87|15.67|3
1652076460000|2022-05-09 06:07:40|15.87|15.67|15.87|15.67|15.88|15.68|15.87|15.67|3
1652076470000|2022-05-09 06:07:50|15.88|15.68|15.88|15.68|15.88|15.68|15.87|15.67|7
1652076490000|2022-05-09 06:08:10|15.87|15.67|15.88|15.68|15.88|15.68|15.87|15.67|4
1652076500000|2022-05-09 06:08:20|15.87|15.67|15.87|15.67|15.88|15.68|15.87|15.67|3
1652076510000|2022-05-09 06:08:30|15.88|15.68|15.88|15.68|15.88|15.68|15.88|15.68|1
1652076520000|2022-05-09 06:08:40|15.87|15.67|15.87|15.67|15.87|15.67|15.87|15.67|1
1652076530000|2022-05-09 06:08:50|15.88|15.68|15.87|15.67|15.88|15.68|15.87|15.67|2
1652076540000|2022-05-09 06:09:00|15.88|15.68|15.88|15.68|15.88|15.68|15.87|15.67|3
1652076550000|2022-05-09 06:09:10|15.89|15.69|15.89|15.69|15.89|15.69|15.89|15.69|1
1652076570000|2022-05-09 06:09:30|15.88|15.68|15.88|15.68|15.88|15.68|15.88|15.68|1
1652076590000|2022-05-09 06:09:50|15.87|15.67|15.88|15.68|15.88|15.68|15.87|15.67|4
1652076600000|2022-05-09 06:10:00|15.87|15.67|15.87|15.67|15.88|15.68|15.87|15.67|5
1652076610000|2022-05-09 06:10:10|15.86|15.66|15.86|15.66|15.87|15.67|15.86|15.66|3
1652076620000|2022-05-09 06:10:20|15.85|15.65|15.84|15.64|15.85|15.65|15.84|15.64|6
1652076630000|2022-05-09 06:10:30|15.85|15.65|15.84|15.64|15.85|15.65|15.83|15.63|8
1652076640000|2022-05-09 06:10:40|15.83|15.63|15.83|15.63|15.83|15.63|15.83|15.63|1
1652076650000|2022-05-09 06:10:50|15.82|15.62|15.81|15.61|15.82|15.62|15.8|15.6|6
1652076660000|2022-05-09 06:11:00|15.8|15.6|15.81|15.61|15.81|15.61|15.8|15.6|2
1652076670000|2022-05-09 06:11:10|15.8|15.6|15.82|15.62|15.82|15.62|15.8|15.6|3
1652076690000|2022-05-09 06:11:30|15.81|15.61|15.82|15.62|15.82|15.62|15.81|15.61|4
1652076700000|2022-05-09 06:11:40|15.81|15.61|15.81|15.61|15.82|15.62|15.81|15.61|5
1652076730000|2022-05-09 06:12:10|15.82|15.62|15.84|15.64|15.84|15.64|15.82|15.62|5
1652076740000|2022-05-09 06:12:20|15.83|15.63|15.83|15.63|15.83|15.63|15.83|15.63|1
1652076760000|2022-05-09 06:12:40|15.82|15.62|15.83|15.63|15.83|15.63|15.82|15.62|8
1652076770000|2022-05-09 06:12:50|15.84|15.64|15.83|15.63|15.84|15.64|15.83|15.63|4
1652076780000|2022-05-09 06:13:00|15.84|15.64|15.83|15.63|15.84|15.64|15.83|15.63|4
1652076790000|2022-05-09 06:13:10|15.84|15.64|15.85|15.65|15.85|15.65|15.83|15.63|6
1652076800000|2022-05-09 06:13:20|15.86|15.66|15.86|15.66|15.86|15.66|15.86|15.66|1
1652076810000|2022-05-09 06:13:30|15.87|15.67|15.88|15.68|15.88|15.68|15.86|15.66|4
1652076820000|2022-05-09 06:13:40|15.87|15.67|15.86|15.66|15.88|15.68|15.86|15.66|4
1652076830000|2022-05-09 06:13:50|15.87|15.67|15.87|15.67|15.87|15.67|15.87|15.67|1
1652076840000|2022-05-09 06:14:00|15.86|15.66|15.86|15.66|15.86|15.66|15.86|15.66|1
1652076850000|2022-05-09 06:14:10|15.85|15.65|15.85|15.65|15.86|15.66|15.85|15.65|3
1652076860000|2022-05-09 06:14:20|15.84|15.64|15.85|15.65|15.85|15.65|15.84|15.64|4
1652076870000|2022-05-09 06:14:30|15.84|15.64|15.85|15.65|15.85|15.65|15.84|15.64|4
1652076880000|2022-05-09 06:14:40|15.84|15.64|15.84|15.64|15.84|15.64|15.84|15.64|1
1652076890000|2022-05-09 06:14:50|15.83|15.63|15.83|15.63|15.83|15.63|15.83|15.63|1
1652076900000|2022-05-09 06:15:00|15.84|15.64|15.84|15.64|15.84|15.64|15.83|15.63|3
1652076920000|2022-05-09 06:15:20|15.85|15.65|15.85|15.65|15.85|15.65|15.85|15.65|1
1652076930000|2022-05-09 06:15:30|15.84|15.64|15.85|15.65|15.85|15.65|15.84|15.64|2
1652076940000|2022-05-09 06:15:40|15.84|15.64|15.84|15.64|15.85|15.65|15.84|15.64|3
1652076950000|2022-05-09 06:15:50|15.83|15.63|15.84|15.64|15.84|15.64|15.83|15.63|8
1652076960000|2022-05-09 06:16:00|15.83|15.63|15.83|15.63|15.83|15.63|15.83|15.63|1
1652076980000|2022-05-09 06:16:20|15.84|15.64|15.84|15.64|15.84|15.64|15.84|15.64|1
1652076990000|2022-05-09 06:16:30|15.85|15.65|15.85|15.65|15.85|15.65|15.85|15.65|1
1652077000000|2022-05-09 06:16:40|15.84|15.64|15.84|15.64|15.84|15.64|15.84|15.64|1
1652077020000|2022-05-09 06:17:00|15.83|15.63|15.83|15.63|15.83|15.63|15.83|15.63|1
1652077070000|2022-05-09 06:17:50|15.84|15.64|15.84|15.64|15.84|15.64|15.84|15.64|1
1652077080000|2022-05-09 06:18:00|15.85|15.65|15.85|15.65|15.85|15.65|15.85|15.65|1
1652077090000|2022-05-09 06:18:10|15.86|15.66|15.86|15.66|15.86|15.66|15.85|15.65|3
1652077100000|2022-05-09 06:18:20|15.85|15.65|15.85|15.65|15.85|15.65|15.85|15.65|1
1652077110000|2022-05-09 06:18:30|15.86|15.66|15.87|15.67|15.87|15.67|15.86|15.66|2
1652077120000|2022-05-09 06:18:40|15.86|15.66|15.87|15.67|15.87|15.67|15.86|15.66|2
1652077160000|2022-05-09 06:19:20|15.86|15.66|15.87|15.67|15.87|15.67|15.86|15.66|4
1652077170000|2022-05-09 06:19:30|15.86|15.66|15.87|15.67|15.87|15.67|15.86|15.66|2
1652077180000|2022-05-09 06:19:40|15.88|15.68|15.88|15.68|15.88|15.68|15.88|15.68|1
1652077190000|2022-05-09 06:19:50|15.89|15.69|15.89|15.69|15.89|15.69|15.88|15.68|3
1652077200000|2022-05-09 06:20:00|15.88|15.68|15.88|15.68|15.89|15.69|15.88|15.68|7
1652077220000|2022-05-09 06:20:20|15.87|15.67|15.87|15.67|15.88|15.68|15.87|15.67|3
1652077260000|2022-05-09 06:21:00|15.86|15.66|15.86|15.66|15.87|15.67|15.86|15.66|3
1652077270000|2022-05-09 06:21:10|15.87|15.67|15.87|15.67|15.87|15.67|15.87|15.67|1
1652077280000|2022-05-09 06:21:20|15.86|15.66|15.86|15.66|15.86|15.66|15.86|15.66|1
1652077290000|2022-05-09 06:21:30|15.87|15.67|15.87|15.67|15.87|15.67|15.87|15.67|1
1652077320000|2022-05-09 06:22:00|15.86|15.66|15.87|15.67|15.87|15.67|15.86|15.66|2
1652077330000|2022-05-09 06:22:10|15.86|15.66|15.87|15.67|15.87|15.67|15.86|15.66|4
1652077350000|2022-05-09 06:22:30|15.86|15.66|15.86|15.66|15.86|15.66|15.86|15.66|1
1652077360000|2022-05-09 06:22:40|15.87|15.67|15.87|15.67|15.87|15.67|15.87|15.67|1
1652077380000|2022-05-09 06:23:00|15.86|15.66|15.86|15.66|15.86|15.66|15.86|15.66|1
1652077390000|2022-05-09 06:23:10|15.85|15.65|15.85|15.65|15.85|15.65|15.84|15.64|5
1652077400000|2022-05-09 06:23:20|15.84|15.64|15.84|15.64|15.84|15.64|15.84|15.64|1
1652077410000|2022-05-09 06:23:30|15.85|15.65|15.85|15.65|15.85|15.65|15.85|15.65|1
1652077430000|2022-05-09 06:23:50|15.86|15.66|15.85|15.65|15.86|15.66|15.85|15.65|4
1652077450000|2022-05-09 06:24:10|15.86|15.66|15.85|15.65|15.86|15.66|15.85|15.65|2
1652077470000|2022-05-09 06:24:30|15.86|15.66|15.85|15.65|15.86|15.66|15.85|15.65|2
1652077500000|2022-05-09 06:25:00|15.86|15.66|15.86|15.66|15.86|15.66|15.86|15.66|1
1652077510000|2022-05-09 06:25:10|15.87|15.67|15.87|15.67|15.87|15.67|15.86|15.66|3
1652077520000|2022-05-09 06:25:20|15.86|15.66|15.87|15.67|15.87|15.67|15.86|15.66|8
1652077560000|2022-05-09 06:26:00|15.86|15.66|15.87|15.67|15.87|15.67|15.86|15.66|8
1652077570000|2022-05-09 06:26:10|15.86|15.66|15.85|15.65|15.87|15.67|15.85|15.65|10
1652077590000|2022-05-09 06:26:30|15.84|15.64|15.84|15.64|15.84|15.64|15.84|15.64|1
1652077650000|2022-05-09 06:27:30|15.85|15.65|15.85|15.65|15.85|15.65|15.84|15.64|3
1652077700000|2022-05-09 06:28:20|15.86|15.66|15.86|15.66|15.86|15.66|15.86|15.66|1
1652077780000|2022-05-09 06:29:40|15.85|15.65|15.85|15.65|15.85|15.65|15.85|15.65|1
1652077800000|2022-05-09 06:30:00|15.84|15.64|15.84|15.64|15.84|15.64|15.84|15.64|1
1652077820000|2022-05-09 06:30:20|15.85|15.65|15.85|15.65|15.85|15.65|15.85|15.65|1
1652077830000|2022-05-09 06:30:30|15.86|15.66|15.87|15.67|15.87|15.67|15.86|15.66|8
1652077840000|2022-05-09 06:30:40|15.86|15.66|15.87|15.67|15.87|15.67|15.86|15.66|4
1652077860000|2022-05-09 06:31:00|15.88|15.68|15.88|15.68|15.88|15.68|15.88|15.68|1
1652077890000|2022-05-09 06:31:30|15.87|15.67|15.88|15.68|15.88|15.68|15.87|15.67|6
1652077910000|2022-05-09 06:31:50|15.89|15.69|15.89|15.69|15.89|15.69|15.89|15.69|1
1652077920000|2022-05-09 06:32:00|15.88|15.68|15.89|15.69|15.89|15.69|15.88|15.68|2
1652077930000|2022-05-09 06:32:10|15.9|15.7|15.9|15.7|15.9|15.7|15.9|15.7|1
1652077940000|2022-05-09 06:32:20|15.89|15.69|15.9|15.7|15.9|15.7|15.89|15.69|2
1652077950000|2022-05-09 06:32:30|15.91|15.71|15.91|15.71|15.91|15.71|15.91|15.71|1
1652077960000|2022-05-09 06:32:40|15.92|15.72|15.92|15.72|15.92|15.72|15.91|15.71|3
1652077970000|2022-05-09 06:32:50|15.91|15.71|15.91|15.71|15.92|15.72|15.91|15.71|11
1652077980000|2022-05-09 06:33:00|15.92|15.72|15.92|15.72|15.92|15.72|15.92|15.72|1
1652078020000|2022-05-09 06:33:40|15.91|15.71|15.91|15.71|15.91|15.71|15.91|15.71|1
1652078040000|2022-05-09 06:34:00|15.92|15.72|15.92|15.72|15.92|15.72|15.92|15.72|1
1652078050000|2022-05-09 06:34:10|15.91|15.71|15.91|15.71|15.92|15.72|15.91|15.71|3
1652078100000|2022-05-09 06:35:00|15.9|15.7|15.9|15.7|15.91|15.71|15.9|15.7|5
1652078110000|2022-05-09 06:35:10|15.91|15.71|15.89|15.69|15.91|15.71|15.89|15.69|3
1652078120000|2022-05-09 06:35:20|15.9|15.7|15.88|15.68|15.9|15.7|15.88|15.68|3
1652078130000|2022-05-09 06:35:30|15.89|15.69|15.89|15.69|15.89|15.69|15.89|15.69|1
1652078140000|2022-05-09 06:35:40|15.88|15.68|15.89|15.69|15.89|15.69|15.88|15.68|2
1652078150000|2022-05-09 06:35:50|15.9|15.7|15.89|15.69|15.9|15.7|15.89|15.69|2
1652078170000|2022-05-09 06:36:10|15.88|15.68|15.89|15.69|15.89|15.69|15.88|15.68|2
1652078180000|2022-05-09 06:36:20|15.9|15.7|15.9|15.7|15.9|15.7|15.9|15.7|1
1652078200000|2022-05-09 06:36:40|15.91|15.71|15.91|15.71|15.91|15.71|15.91|15.71|1
1652078230000|2022-05-09 06:37:10|15.9|15.7|15.9|15.7|15.9|15.7|15.9|15.7|1
1652078240000|2022-05-09 06:37:20|15.89|15.69|15.9|15.7|15.9|15.7|15.89|15.69|2
1652078250000|2022-05-09 06:37:30|15.89|15.69|15.89|15.69|15.89|15.69|15.89|15.69|1
1652078330000|2022-05-09 06:38:50|15.88|15.68|15.87|15.67|15.88|15.68|15.87|15.67|2
1652078340000|2022-05-09 06:39:00|15.88|15.68|15.88|15.68|15.88|15.68|15.87|15.67|3
1652078350000|2022-05-09 06:39:10|15.87|15.67|15.88|15.68|15.88|15.68|15.87|15.67|2
1652078360000|2022-05-09 06:39:20|15.89|15.69|15.88|15.68|15.89|15.69|15.88|15.68|2
1652078400000|2022-05-09 06:40:00|15.89|15.69|15.88|15.68|15.89|15.69|15.88|15.68|2
1652078410000|2022-05-09 06:40:10|15.89|15.69|15.89|15.69|15.89|15.69|15.89|15.69|1
1652078420000|2022-05-09 06:40:20|15.88|15.68|15.88|15.68|15.89|15.69|15.88|15.68|3
1652078440000|2022-05-09 06:40:40|15.87|15.67|15.86|15.66|15.88|15.68|15.86|15.66|4
1652078450000|2022-05-09 06:40:50|15.87|15.67|15.85|15.65|15.87|15.67|15.84|15.64|7
1652078460000|2022-05-09 06:41:00|15.86|15.66|15.86|15.66|15.86|15.66|15.86|15.66|1
1652078480000|2022-05-09 06:41:20|15.85|15.65|15.85|15.65|15.86|15.66|15.85|15.65|3
1652078490000|2022-05-09 06:41:30|15.84|15.64|15.84|15.64|15.84|15.64|15.84|15.64|1
1652078520000|2022-05-09 06:42:00|15.83|15.63|15.83|15.63|15.84|15.64|15.83|15.63|3
1652078530000|2022-05-09 06:42:10|15.84|15.64|15.83|15.63|15.84|15.64|15.83|15.63|4
1652078540000|2022-05-09 06:42:20|15.84|15.64|15.84|15.64|15.84|15.64|15.84|15.64|1
1652078550000|2022-05-09 06:42:30|15.85|15.65|15.84|15.64|15.85|15.65|15.84|15.64|2
1652078570000|2022-05-09 06:42:50|15.85|15.65|15.84|15.64|15.85|15.65|15.84|15.64|8
1652078580000|2022-05-09 06:43:00|15.85|15.65|15.84|15.64|15.85|15.65|15.84|15.64|2
1652078590000|2022-05-09 06:43:10|15.85|15.65|15.85|15.65|15.85|15.65|15.85|15.65|1
1652078610000|2022-05-09 06:43:30|15.84|15.64|15.86|15.66|15.86|15.66|15.84|15.64|4
1652078640000|2022-05-09 06:44:00|15.85|15.65|15.85|15.65|15.86|15.66|15.85|15.65|3
1652078650000|2022-05-09 06:44:10|15.86|15.66|15.86|15.66|15.86|15.66|15.86|15.66|1
1652078670000|2022-05-09 06:44:30|15.87|15.67|15.87|15.67|15.87|15.67|15.87|15.67|1
1652078680000|2022-05-09 06:44:40|15.88|15.68|15.87|15.67|15.88|15.68|15.87|15.67|6
1652078700000|2022-05-09 06:45:00|15.86|15.66|15.87|15.67|15.87|15.67|15.86|15.66|2
1652078720000|2022-05-09 06:45:20|15.88|15.68|15.88|15.68|15.88|15.68|15.88|15.68|1
1652078740000|2022-05-09 06:45:40|15.89|15.69|15.89|15.69|15.9|15.7|15.89|15.69|3
1652078750000|2022-05-09 06:45:50|15.9|15.7|15.89|15.69|15.9|15.7|15.89|15.69|4
1652078760000|2022-05-09 06:46:00|15.88|15.68|15.88|15.68|15.88|15.68|15.88|15.68|1
1652078770000|2022-05-09 06:46:10|15.89|15.69|15.89|15.69|15.89|15.69|15.89|15.69|1
1652078790000|2022-05-09 06:46:30|15.88|15.68|15.89|15.69|15.89|15.69|15.88|15.68|2
1652078810000|2022-05-09 06:46:50|15.9|15.7|15.9|15.7|15.9|15.7|15.89|15.69|3
1652078820000|2022-05-09 06:47:00|15.91|15.71|15.91|15.71|15.91|15.71|15.91|15.71|1
1652078830000|2022-05-09 06:47:10|15.9|15.7|15.91|15.71|15.91|15.71|15.9|15.7|4
1652078850000|2022-05-09 06:47:30|15.9|15.7|15.9|15.7|15.91|15.71|15.9|15.7|11
1652078860000|2022-05-09 06:47:40|15.91|15.71|15.91|15.71|15.91|15.71|15.9|15.7|5
1652078880000|2022-05-09 06:48:00|15.92|15.72|15.91|15.71|15.92|15.72|15.91|15.71|4
1652078940000|2022-05-09 06:49:00|15.9|15.7|15.9|15.7|15.9|15.7|15.9|15.7|1
1652078950000|2022-05-09 06:49:10|15.91|15.71|15.91|15.71|15.91|15.71|15.91|15.71|1
1652078960000|2022-05-09 06:49:20|15.92|15.72|15.93|15.73|15.93|15.73|15.92|15.72|2
1652078970000|2022-05-09 06:49:30|15.92|15.72|15.92|15.72|15.92|15.72|15.92|15.72|1
1652078990000|2022-05-09 06:49:50|15.91|15.71|15.91|15.71|15.91|15.71|15.91|15.71|1
1652079020000|2022-05-09 06:50:20|15.9|15.7|15.91|15.71|15.91|15.71|15.9|15.7|2
1652079080000|2022-05-09 06:51:20|15.9|15.7|15.9|15.7|15.9|15.7|15.9|15.7|1
1652079090000|2022-05-09 06:51:30|15.91|15.71|15.91|15.71|15.91|15.71|15.91|15.71|1
1652079100000|2022-05-09 06:51:40|15.9|15.7|15.9|15.7|15.9|15.7|15.9|15.7|1
1652079110000|2022-05-09 06:51:50|15.91|15.71|15.91|15.71|15.91|15.71|15.91|15.71|1
1652079140000|2022-05-09 06:52:20|15.92|15.72|15.92|15.72|15.92|15.72|15.91|15.71|3
1652079150000|2022-05-09 06:52:30|15.91|15.71|15.92|15.72|15.92|15.72|15.91|15.71|2
1652079250000|2022-05-09 06:54:10|15.91|15.71|15.91|15.71|15.92|15.72|15.91|15.71|3
1652079300000|2022-05-09 06:55:00|15.9|15.7|15.91|15.71|15.91|15.71|15.9|15.7|2
1652079310000|2022-05-09 06:55:10|15.9|15.7|15.9|15.7|15.9|15.7|15.9|15.7|1
1652079320000|2022-05-09 06:55:20|15.89|15.69|15.89|15.69|15.89|15.69|15.89|15.69|1
1652079370000|2022-05-09 06:56:10|15.88|15.68|15.88|15.68|15.89|15.69|15.88|15.68|3
1652079380000|2022-05-09 06:56:20|15.89|15.69|15.88|15.68|15.89|15.69|15.88|15.68|4
1652079390000|2022-05-09 06:56:30|15.89|15.69|15.88|15.68|15.89|15.69|15.88|15.68|16
1652079400000|2022-05-09 06:56:40|15.89|15.69|15.89|15.69|15.89|15.69|15.89|15.69|1
1652079410000|2022-05-09 06:56:50|15.9|15.7|15.9|15.7|15.9|15.7|15.9|15.7|1
1652079420000|2022-05-09 06:57:00|15.91|15.71|15.91|15.71|15.92|15.72|15.91|15.71|3
1652079430000|2022-05-09 06:57:10|15.9|15.7|15.9|15.7|15.9|15.7|15.9|15.7|1
1652079490000|2022-05-09 06:58:10|15.89|15.69|15.89|15.69|15.9|15.7|15.89|15.69|5
1652079520000|2022-05-09 06:58:40|15.9|15.7|15.9|15.7|15.9|15.7|15.9|15.7|1
1652079580000|2022-05-09 06:59:40|15.89|15.69|15.9|15.7|15.9|15.7|15.89|15.69|2
1652079610000|2022-05-09 07:00:10|15.89|15.69|15.89|15.69|15.89|15.69|15.89|15.69|1
1652079620000|2022-05-09 07:00:20|15.9|15.7|15.89|15.69|15.9|15.7|15.89|15.69|6
1652079640000|2022-05-09 07:00:40|15.88|15.68|15.9|15.7|15.9|15.7|15.88|15.68|3
1652079650000|2022-05-09 07:00:50|15.91|15.71|15.92|15.72|15.92|15.72|15.9|15.7|6
1652079660000|2022-05-09 07:01:00|15.93|15.73|15.93|15.73|15.93|15.73|15.93|15.73|1
1652079670000|2022-05-09 07:01:10|15.94|15.74|15.93|15.73|15.94|15.74|15.93|15.73|6
1652079680000|2022-05-09 07:01:20|15.94|15.74|15.94|15.74|15.94|15.74|15.94|15.74|1
1652079690000|2022-05-09 07:01:30|15.93|15.73|15.93|15.73|15.93|15.73|15.93|15.73|1
1652079700000|2022-05-09 07:01:40|15.94|15.74|15.94|15.74|15.94|15.74|15.94|15.74|1
1652079710000|2022-05-09 07:01:50|15.95|15.75|15.95|15.75|15.95|15.75|15.95|15.75|1
1652079740000|2022-05-09 07:02:20|15.96|15.76|15.97|15.77|15.97|15.77|15.96|15.76|4
1652079750000|2022-05-09 07:02:30|15.96|15.76|15.97|15.77|15.97|15.77|15.96|15.76|2
1652079760000|2022-05-09 07:02:40|15.98|15.78|15.98|15.78|15.98|15.78|15.98|15.78|1
1652079780000|2022-05-09 07:03:00|15.97|15.77|15.98|15.78|15.98|15.78|15.97|15.77|2
1652079800000|2022-05-09 07:03:20|15.97|15.77|15.98|15.78|15.98|15.78|15.97|15.77|2
1652079830000|2022-05-09 07:03:50|15.99|15.79|15.98|15.78|15.99|15.79|15.98|15.78|2
1652079850000|2022-05-09 07:04:10|15.97|15.77|15.97|15.77|15.97|15.77|15.97|15.77|1
1652079870000|2022-05-09 07:04:30|15.98|15.78|15.98|15.78|15.98|15.78|15.97|15.77|3
1652079880000|2022-05-09 07:04:40|15.97|15.77|15.97|15.77|15.98|15.78|15.97|15.77|5
1652079900000|2022-05-09 07:05:00|15.98|15.78|15.98|15.78|15.98|15.78|15.98|15.78|1
1652079920000|2022-05-09 07:05:20|15.97|15.77|15.97|15.77|15.98|15.78|15.97|15.77|3
1652079930000|2022-05-09 07:05:30|15.98|15.78|15.98|15.78|15.98|15.78|15.98|15.78|1
1652079940000|2022-05-09 07:05:40|15.97|15.77|15.97|15.77|15.97|15.77|15.97|15.77|1
1652079950000|2022-05-09 07:05:50|15.96|15.76|15.96|15.76|15.96|15.76|15.96|15.76|1
1652079960000|2022-05-09 07:06:00|15.97|15.77|15.97|15.77|15.97|15.77|15.96|15.76|5
1652079970000|2022-05-09 07:06:10|15.98|15.78|15.98|15.78|15.98|15.78|15.97|15.77|3
1652079980000|2022-05-09 07:06:20|15.97|15.77|15.97|15.77|15.97|15.77|15.97|15.77|1
1652079990000|2022-05-09 07:06:30|15.98|15.78|15.97|15.77|15.98|15.78|15.97|15.77|2
1652080040000|2022-05-09 07:07:20|15.98|15.78|15.98|15.78|15.98|15.78|15.97|15.77|5
1652080060000|2022-05-09 07:07:40|15.97|15.77|15.97|15.77|15.98|15.78|15.97|15.77|3
1652080070000|2022-05-09 07:07:50|15.98|15.78|15.97|15.77|15.98|15.78|15.97|15.77|2
1652080090000|2022-05-09 07:08:10|15.96|15.76|15.96|15.76|15.97|15.77|15.96|15.76|5
1652080110000|2022-05-09 07:08:30|15.97|15.77|15.97|15.77|15.97|15.77|15.97|15.77|1
1652080120000|2022-05-09 07:08:40|15.96|15.76|15.96|15.76|15.97|15.77|15.96|15.76|3
1652080170000|2022-05-09 07:09:30|15.97|15.77|15.97|15.77|15.97|15.77|15.97|15.77|1
1652080190000|2022-05-09 07:09:50|15.96|15.76|15.97|15.77|15.97|15.77|15.96|15.76|2
1652080200000|2022-05-09 07:10:00|15.96|15.76|15.96|15.76|15.97|15.77|15.96|15.76|5
1652080210000|2022-05-09 07:10:10|15.95|15.75|15.95|15.75|15.95|15.75|15.94|15.74|3
1652080220000|2022-05-09 07:10:20|15.96|15.76|15.96|15.76|15.96|15.76|15.96|15.76|1
1652080240000|2022-05-09 07:10:40|15.97|15.77|15.97|15.77|15.97|15.77|15.97|15.77|1
1652080270000|2022-05-09 07:11:10|15.98|15.78|15.98|15.78|15.98|15.78|15.97|15.77|3
1652080280000|2022-05-09 07:11:20|15.99|15.79|15.98|15.78|15.99|15.79|15.98|15.78|4
1652080290000|2022-05-09 07:11:30|15.99|15.79|15.98|15.78|15.99|15.79|15.98|15.78|2
1652080320000|2022-05-09 07:12:00|15.97|15.77|15.97|15.77|15.98|15.78|15.97|15.77|3
1652080330000|2022-05-09 07:12:10|15.96|15.76|15.97|15.77|15.97|15.77|15.96|15.76|2
1652080350000|2022-05-09 07:12:30|15.98|15.78|15.98|15.78|15.98|15.78|15.97|15.77|3
1652080360000|2022-05-09 07:12:40|15.97|15.77|15.97|15.77|15.97|15.77|15.97|15.77|1
1652080370000|2022-05-09 07:12:50|15.96|15.76|15.96|15.76|15.96|15.76|15.96|15.76|1
1652080380000|2022-05-09 07:13:00|15.95|15.75|15.96|15.76|15.96|15.76|15.95|15.75|6
1652080390000|2022-05-09 07:13:10|15.95|15.75|15.96|15.76|15.96|15.76|15.95|15.75|2
1652080410000|2022-05-09 07:13:30|15.95|15.75|15.96|15.76|15.96|15.76|15.95|15.75|2
1652080420000|2022-05-09 07:13:40|15.95|15.75|15.94|15.74|15.96|15.76|15.94|15.74|8
1652080430000|2022-05-09 07:13:50|15.95|15.75|15.95|15.75|15.95|15.75|15.95|15.75|1
1652080490000|2022-05-09 07:14:50|15.96|15.76|15.96|15.76|15.97|15.77|15.96|15.76|3
1652080500000|2022-05-09 07:15:00|15.97|15.77|15.96|15.76|15.97|15.77|15.96|15.76|2
1652080520000|2022-05-09 07:15:20|15.97|15.77|15.96|15.76|15.97|15.77|15.96|15.76|2
1652080530000|2022-05-09 07:15:30|15.97|15.77|15.96|15.76|15.97|15.77|15.96|15.76|4
1652080560000|2022-05-09 07:16:00|15.95|15.75|15.95|15.75|15.95|15.75|15.95|15.75|1
1652080570000|2022-05-09 07:16:10|15.96|15.76|15.95|15.75|15.96|15.76|15.95|15.75|2
1652080590000|2022-05-09 07:16:30|15.94|15.74|15.94|15.74|15.94|15.74|15.94|15.74|1
1652080630000|2022-05-09 07:17:10|15.93|15.73|15.92|15.72|15.93|15.73|15.92|15.72|2
1652080640000|2022-05-09 07:17:20|15.93|15.73|15.92|15.72|15.93|15.73|15.92|15.72|6
1652080650000|2022-05-09 07:17:30|15.91|15.71|15.91|15.71|15.91|15.71|15.91|15.71|1
1652080660000|2022-05-09 07:17:40|15.9|15.7|15.9|15.7|15.9|15.7|15.9|15.7|1
1652080670000|2022-05-09 07:17:50|15.91|15.71|15.9|15.7|15.91|15.71|15.9|15.7|6
1652080700000|2022-05-09 07:18:20|15.91|15.71|15.91|15.71|15.91|15.71|15.91|15.71|1
1652080750000|2022-05-09 07:19:10|15.9|15.7|15.9|15.7|15.9|15.7|15.9|15.7|1
1652080760000|2022-05-09 07:19:20|15.91|15.71|15.91|15.71|15.91|15.71|15.91|15.71|1
1652080800000|2022-05-09 07:20:00|15.9|15.7|15.87|15.67|15.9|15.7|15.87|15.67|5
1652080810000|2022-05-09 07:20:10|15.88|15.68|15.87|15.67|15.88|15.68|15.87|15.67|10
1652080820000|2022-05-09 07:20:20|15.86|15.66|15.87|15.67|15.87|15.67|15.86|15.66|6
1652080840000|2022-05-09 07:20:40|15.86|15.66|15.86|15.66|15.86|15.66|15.86|15.66|1
1652080850000|2022-05-09 07:20:50|15.87|15.67|15.86|15.66|15.87|15.67|15.86|15.66|2
1652080860000|2022-05-09 07:21:00|15.85|15.65|15.85|15.65|15.85|15.65|15.85|15.65|1
1652080880000|2022-05-09 07:21:20|15.84|15.64|15.85|15.65|15.85|15.65|15.84|15.64|2
1652080910000|2022-05-09 07:21:50|15.84|15.64|15.84|15.64|15.84|15.64|15.84|15.64|1
1652080930000|2022-05-09 07:22:10|15.85|15.65|15.84|15.64|15.85|15.65|15.84|15.64|2
1652080950000|2022-05-09 07:22:30|15.83|15.63|15.83|15.63|15.83|15.63|15.83|15.63|1
1652081020000|2022-05-09 07:23:40|15.84|15.64|15.84|15.64|15.84|15.64|15.84|15.64|1
1652081050000|2022-05-09 07:24:10|15.83|15.63|15.83|15.63|15.83|15.63|15.83|15.63|1
1652081060000|2022-05-09 07:24:20|15.84|15.64|15.84|15.64|15.84|15.64|15.84|15.64|1
1652081080000|2022-05-09 07:24:40|15.83|15.63|15.84|15.64|15.84|15.64|15.83|15.63|2
1652081090000|2022-05-09 07:24:50|15.83|15.63|15.83|15.63|15.84|15.64|15.83|15.63|5
1652081100000|2022-05-09 07:25:00|15.84|15.64|15.83|15.63|15.84|15.64|15.83|15.63|2
1652081130000|2022-05-09 07:25:30|15.82|15.62|15.83|15.63|15.83|15.63|15.82|15.62|4
1652081150000|2022-05-09 07:25:50|15.84|15.64|15.83|15.63|15.84|15.64|15.83|15.63|2
1652081170000|2022-05-09 07:26:10|15.82|15.62|15.83|15.63|15.83|15.63|15.82|15.62|2
1652081180000|2022-05-09 07:26:20|15.84|15.64|15.84|15.64|15.84|15.64|15.84|15.64|1
1652081190000|2022-05-09 07:26:30|15.85|15.65|15.86|15.66|15.86|15.66|15.85|15.65|2
1652081200000|2022-05-09 07:26:40|15.85|15.65|15.85|15.65|15.85|15.65|15.85|15.65|1
1652081220000|2022-05-09 07:27:00|15.86|15.66|15.86|15.66|15.86|15.66|15.86|15.66|1
1652081230000|2022-05-09 07:27:10|15.85|15.65|15.85|15.65|15.86|15.66|15.85|15.65|3
1652081240000|2022-05-09 07:27:20|15.84|15.64|15.84|15.64|15.84|15.64|15.84|15.64|1
1652081260000|2022-05-09 07:27:40|15.85|15.65|15.84|15.64|15.85|15.65|15.84|15.64|2
1652081280000|2022-05-09 07:28:00|15.83|15.63|15.83|15.63|15.84|15.64|15.83|15.63|9
1652081290000|2022-05-09 07:28:10|15.84|15.64|15.84|15.64|15.84|15.64|15.84|15.64|1
1652081310000|2022-05-09 07:28:30|15.83|15.63|15.83|15.63|15.84|15.64|15.83|15.63|3
1652081320000|2022-05-09 07:28:40|15.84|15.64|15.83|15.63|15.84|15.64|15.83|15.63|6
1652081330000|2022-05-09 07:28:50|15.84|15.64|15.84|15.64|15.84|15.64|15.84|15.64|1
1652081340000|2022-05-09 07:29:00|15.83|15.63|15.83|15.63|15.83|15.63|15.83|15.63|1
1652081370000|2022-05-09 07:29:30|15.84|15.64|15.84|15.64|15.84|15.64|15.83|15.63|3
1652081390000|2022-05-09 07:29:50|15.83|15.63|15.83|15.63|15.83|15.63|15.83|15.63|1
1652081400000|2022-05-09 07:30:00|15.82|15.62|15.83|15.63|15.83|15.63|15.82|15.62|4
1652081430000|2022-05-09 07:30:30|15.84|15.64|15.83|15.63|15.84|15.64|15.83|15.63|2
1652081450000|2022-05-09 07:30:50|15.82|15.62|15.82|15.62|15.82|15.62|15.82|15.62|1
1652081470000|2022-05-09 07:31:10|15.81|15.61|15.78|15.58|15.82|15.62|15.78|15.58|10
1652081480000|2022-05-09 07:31:20|15.79|15.59|15.8|15.6|15.81|15.61|15.78|15.58|8
1652081490000|2022-05-09 07:31:30|15.81|15.61|15.81|15.61|15.81|15.61|15.81|15.61|1
1652081500000|2022-05-09 07:31:40|15.82|15.62|15.82|15.62|15.82|15.62|15.81|15.61|3
1652081510000|2022-05-09 07:31:50|15.81|15.61|15.82|15.62|15.82|15.62|15.81|15.61|2
1652081520000|2022-05-09 07:32:00|15.83|15.63|15.83|15.63|15.83|15.63|15.83|15.63|1
1652081530000|2022-05-09 07:32:10|15.84|15.64|15.86|15.66|15.86|15.66|15.84|15.64|3
1652081540000|2022-05-09 07:32:20|15.85|15.65|15.86|15.66|15.86|15.66|15.85|15.65|2
1652081550000|2022-05-09 07:32:30|15.85|15.65|15.84|15.64|15.85|15.65|15.84|15.64|2
1652081560000|2022-05-09 07:32:40|15.85|15.65|15.85|15.65|15.85|15.65|15.85|15.65|1
1652081570000|2022-05-09 07:32:50|15.86|15.66|15.86|15.66|15.86|15.66|15.85|15.65|3
1652081580000|2022-05-09 07:33:00|15.87|15.67|15.86|15.66|15.87|15.67|15.86|15.66|2
1652081590000|2022-05-09 07:33:10|15.87|15.67|15.87|15.67|15.87|15.67|15.87|15.67|1
1652081600000|2022-05-09 07:33:20|15.88|15.68|15.88|15.68|15.88|15.68|15.87|15.67|3
1652081610000|2022-05-09 07:33:30|15.87|15.67|15.88|15.68|15.88|15.68|15.87|15.67|2
1652081620000|2022-05-09 07:33:40|15.89|15.69|15.89|15.69|15.89|15.69|15.89|15.69|1
1652081630000|2022-05-09 07:33:50|15.88|15.68|15.88|15.68|15.89|15.69|15.88|15.68|3
1652081640000|2022-05-09 07:34:00|15.87|15.67|15.88|15.68|15.88|15.68|15.87|15.67|2
1652081660000|2022-05-09 07:34:20|15.87|15.67|15.87|15.67|15.87|15.67|15.87|15.67|1
1652081680000|2022-05-09 07:34:40|15.88|15.68|15.87|15.67|15.88|15.68|15.87|15.67|2
1652081690000|2022-05-09 07:34:50|15.86|15.66|15.87|15.67|15.87|15.67|15.86|15.66|2
1652081700000|2022-05-09 07:35:00|15.86|15.66|15.86|15.66|15.87|15.67|15.86|15.66|3
1652081710000|2022-05-09 07:35:10|15.85|15.65|15.84|15.64|15.86|15.66|15.84|15.64|4
1652081720000|2022-05-09 07:35:20|15.85|15.65|15.85|15.65|15.85|15.65|15.83|15.63|7
1652081730000|2022-05-09 07:35:30|15.86|15.66|15.86|15.66|15.86|15.66|15.86|15.66|1
1652081740000|2022-05-09 07:35:40|15.87|15.67|15.86|15.66|15.87|15.67|15.86|15.66|4
1652081750000|2022-05-09 07:35:50|15.87|15.67|15.87|15.67|15.87|15.67|15.86|15.66|5
1652081800000|2022-05-09 07:36:40|15.86|15.66|15.86|15.66|15.86|15.66|15.86|15.66|1
1652081810000|2022-05-09 07:36:50|15.87|15.67|15.86|15.66|15.87|15.67|15.86|15.66|2
1652081820000|2022-05-09 07:37:00|15.87|15.67|15.86|15.66|15.87|15.67|15.86|15.66|2
1652081830000|2022-05-09 07:37:10|15.85|15.65|15.86|15.66|15.86|15.66|15.85|15.65|4
1652081840000|2022-05-09 07:37:20|15.85|15.65|15.84|15.64|15.85|15.65|15.84|15.64|2
1652081860000|2022-05-09 07:37:40|15.85|15.65|15.85|15.65|15.85|15.65|15.85|15.65|1
1652081870000|2022-05-09 07:37:50|15.86|15.66|15.86|15.66|15.86|15.66|15.86|15.66|1
1652081880000|2022-05-09 07:38:00|15.85|15.65|15.85|15.65|15.85|15.65|15.85|15.65|1
1652081940000|2022-05-09 07:39:00|15.84|15.64|15.84|15.64|15.84|15.64|15.84|15.64|1
1652081950000|2022-05-09 07:39:10|15.83|15.63|15.84|15.64|15.84|15.64|15.83|15.63|2
1652081970000|2022-05-09 07:39:30|15.85|15.65|15.85|15.65|15.85|15.65|15.85|15.65|1
1652081980000|2022-05-09 07:39:40|15.84|15.64|15.85|15.65|15.85|15.65|15.84|15.64|4
1652081990000|2022-05-09 07:39:50|15.84|15.64|15.85|15.65|15.85|15.65|15.84|15.64|2
1652082000000|2022-05-09 07:40:00|15.84|15.64|15.84|15.64|15.84|15.64|15.84|15.64|1
1652082010000|2022-05-09 07:40:10|15.85|15.65|15.84|15.64|15.85|15.65|15.84|15.64|2
1652082020000|2022-05-09 07:40:20|15.83|15.63|15.83|15.63|15.84|15.64|15.83|15.63|3
1652082050000|2022-05-09 07:40:50|15.84|15.64|15.84|15.64|15.84|15.64|15.84|15.64|1
1652082100000|2022-05-09 07:41:40|15.85|15.65|15.85|15.65|15.85|15.65|15.85|15.65|1
1652082110000|2022-05-09 07:41:50|15.84|15.64|15.84|15.64|15.85|15.65|15.84|15.64|3
1652082120000|2022-05-09 07:42:00|15.85|15.65|15.84|15.64|15.85|15.65|15.84|15.64|8
1652082250000|2022-05-09 07:44:10|15.85|15.65|15.86|15.66|15.86|15.66|15.85|15.65|2
1652082260000|2022-05-09 07:44:20|15.85|15.65|15.85|15.65|15.85|15.65|15.85|15.65|1
1652082320000|2022-05-09 07:45:20|15.84|15.64|15.84|15.64|15.85|15.65|15.84|15.64|3
1652082380000|2022-05-09 07:46:20|15.85|15.65|15.85|15.65|15.85|15.65|15.85|15.65|1
1652082390000|2022-05-09 07:46:30|15.86|15.66|15.86|15.66|15.86|15.66|15.86|15.66|1
1652082410000|2022-05-09 07:46:50|15.87|15.67|15.87|15.67|15.87|15.67|15.86|15.66|3
1652082420000|2022-05-09 07:47:00|15.88|15.68|15.88|15.68|15.88|15.68|15.87|15.67|3
1652082430000|2022-05-09 07:47:10|15.89|15.69|15.89|15.69|15.89|15.69|15.88|15.68|3
1652082450000|2022-05-09 07:47:30|15.88|15.68|15.87|15.67|15.88|15.68|15.87|15.67|2
1652082460000|2022-05-09 07:47:40|15.88|15.68|15.88|15.68|15.88|15.68|15.87|15.67|3
1652082470000|2022-05-09 07:47:50|15.87|15.67|15.87|15.67|15.87|15.67|15.87|15.67|1
1652082480000|2022-05-09 07:48:00|15.86|15.66|15.86|15.66|15.87|15.67|15.86|15.66|3
1652082490000|2022-05-09 07:48:10|15.85|15.65|15.85|15.65|15.86|15.66|15.85|15.65|5
1652082500000|2022-05-09 07:48:20|15.86|15.66|15.85|15.65|15.86|15.66|15.85|15.65|2
1652082510000|2022-05-09 07:48:30|15.84|15.64|15.84|15.64|15.84|15.64|15.84|15.64|1
1652082520000|2022-05-09 07:48:40|15.83|15.63|15.83|15.63|15.84|15.64|15.83|15.63|5
1652082530000|2022-05-09 07:48:50|15.84|15.64|15.84|15.64|15.84|15.64|15.83|15.63|9
1652082540000|2022-05-09 07:49:00|15.83|15.63|15.83|15.63|15.83|15.63|15.83|15.63|1
1652082560000|2022-05-09 07:49:20|15.82|15.62|15.82|15.62|15.82|15.62|15.82|15.62|1
1652082570000|2022-05-09 07:49:30|15.83|15.63|15.82|15.62|15.83|15.63|15.82|15.62|4
1652082580000|2022-05-09 07:49:40|15.83|15.63|15.82|15.62|15.83|15.63|15.82|15.62|4
1652082590000|2022-05-09 07:49:50|15.83|15.63|15.82|15.62|15.83|15.63|15.82|15.62|6
1652082600000|2022-05-09 07:50:00|15.83|15.63|15.82|15.62|15.83|15.63|15.82|15.62|10
1652082610000|2022-05-09 07:50:10|15.83|15.63|15.83|15.63|15.83|15.63|15.82|15.62|5
1652082620000|2022-05-09 07:50:20|15.82|15.62|15.83|15.63|15.83|15.63|15.82|15.62|10
1652082640000|2022-05-09 07:50:40|15.84|15.64|15.84|15.64|15.85|15.65|15.84|15.64|9
1652082650000|2022-05-09 07:50:50|15.85|15.65|15.86|15.66|15.87|15.67|15.85|15.65|6
1652082660000|2022-05-09 07:51:00|15.87|15.67|15.87|15.67|15.87|15.67|15.87|15.67|1
1652082670000|2022-05-09 07:51:10|15.88|15.68|15.87|15.67|15.88|15.68|15.87|15.67|2
1652082690000|2022-05-09 07:51:30|15.88|15.68|15.89|15.69|15.89|15.69|15.87|15.67|6
1652082700000|2022-05-09 07:51:40|15.9|15.7|15.9|15.7|15.9|15.7|15.9|15.7|1
1652082710000|2022-05-09 07:51:50|15.89|15.69|15.88|15.68|15.89|15.69|15.88|15.68|8
1652082720000|2022-05-09 07:52:00|15.87|15.67|15.88|15.68|15.88|15.68|15.87|15.67|2
1652082740000|2022-05-09 07:52:20|15.89|15.69|15.89|15.69|15.89|15.69|15.88|15.68|3
1652082750000|2022-05-09 07:52:30|15.88|15.68|15.88|15.68|15.88|15.68|15.88|15.68|1
1652082770000|2022-05-09 07:52:50|15.89|15.69|15.89|15.69|15.89|15.69|15.89|15.69|1
1652082780000|2022-05-09 07:53:00|15.88|15.68|15.88|15.68|15.88|15.68|15.88|15.68|1
1652082810000|2022-05-09 07:53:30|15.89|15.69|15.88|15.68|15.89|15.69|15.88|15.68|2
1652082820000|2022-05-09 07:53:40|15.89|15.69|15.89|15.69|15.89|15.69|15.89|15.69|1
1652082830000|2022-05-09 07:53:50|15.88|15.68|15.89|15.69|15.89|15.69|15.88|15.68|2
1652082840000|2022-05-09 07:54:00|15.88|15.68|15.88|15.68|15.88|15.68|15.88|15.68|1
1652082850000|2022-05-09 07:54:10|15.87|15.67|15.86|15.66|15.87|15.67|15.86|15.66|2
1652082870000|2022-05-09 07:54:30|15.85|15.65|15.85|15.65|15.85|15.65|15.85|15.65|1
1652082880000|2022-05-09 07:54:40|15.84|15.64|15.85|15.65|15.85|15.65|15.84|15.64|2
1652082890000|2022-05-09 07:54:50|15.86|15.66|15.84|15.64|15.86|15.66|15.84|15.64|5
1652082900000|2022-05-09 07:55:00|15.85|15.65|15.83|15.63|15.85|15.65|15.83|15.63|3
1652082910000|2022-05-09 07:55:10|15.84|15.64|15.84|15.64|15.84|15.64|15.83|15.63|7
1652082940000|2022-05-09 07:55:40|15.83|15.63|15.84|15.64|15.84|15.64|15.83|15.63|2
1652082960000|2022-05-09 07:56:00|15.83|15.63|15.83|15.63|15.84|15.64|15.83|15.63|3
1652082970000|2022-05-09 07:56:10|15.84|15.64|15.84|15.64|15.84|15.64|15.83|15.63|7
1652083000000|2022-05-09 07:56:40|15.83|15.63|15.83|15.63|15.83|15.63|15.83|15.63|1
1652083010000|2022-05-09 07:56:50|15.84|15.64|15.84|15.64|15.84|15.64|15.84|15.64|1
1652083050000|2022-05-09 07:57:30|15.83|15.63|15.84|15.64|15.84|15.64|15.83|15.63|2
1652083080000|2022-05-09 07:58:00|15.83|15.63|15.83|15.63|15.84|15.64|15.83|15.63|3
1652083090000|2022-05-09 07:58:10|15.84|15.64|15.84|15.64|15.84|15.64|15.83|15.63|5
1652083110000|2022-05-09 07:58:30|15.83|15.63|15.83|15.63|15.84|15.64|15.83|15.63|3
1652083140000|2022-05-09 07:59:00|15.84|15.64|15.84|15.64|15.84|15.64|15.84|15.64|1
1652083150000|2022-05-09 07:59:10|15.83|15.63|15.83|15.63|15.83|15.63|15.83|15.63|1
1652083180000|2022-05-09 07:59:40|15.84|15.64|15.84|15.64|15.84|15.64|15.84|15.64|1
1652083290000|2022-05-09 08:01:30|15.83|15.63|15.83|15.63|15.83|15.63|15.83|15.63|1
1652083320000|2022-05-09 08:02:00|15.82|15.62|15.83|15.63|15.83|15.63|15.82|15.62|4
1652083340000|2022-05-09 08:02:20|15.82|15.62|15.82|15.62|15.83|15.63|15.82|15.62|3
1652083350000|2022-05-09 08:02:30|15.83|15.63|15.82|15.62|15.83|15.63|15.82|15.62|2
1652083370000|2022-05-09 08:02:50|15.81|15.61|15.81|15.61|15.81|15.61|15.81|15.61|1
1652083380000|2022-05-09 08:03:00|15.82|15.62|15.82|15.62|15.82|15.62|15.81|15.61|7
1652083390000|2022-05-09 08:03:10|15.83|15.63|15.83|15.63|15.83|15.63|15.82|15.62|3
1652083400000|2022-05-09 08:03:20|15.82|15.62|15.82|15.62|15.82|15.62|15.82|15.62|1
1652083410000|2022-05-09 08:03:30|15.83|15.63|15.82|15.62|15.83|15.63|15.82|15.62|4
1652083420000|2022-05-09 08:03:40|15.83|15.63|15.82|15.62|15.83|15.63|15.82|15.62|2
1652083430000|2022-05-09 08:03:50|15.81|15.61|15.81|15.61|15.82|15.62|15.81|15.61|3
1652083440000|2022-05-09 08:04:00|15.82|15.62|15.8|15.6|15.82|15.62|15.8|15.6|7
1652083450000|2022-05-09 08:04:10|15.79|15.59|15.79|15.59|15.8|15.6|15.79|15.59|9
1652083460000|2022-05-09 08:04:20|15.78|15.58|15.79|15.59|15.79|15.59|15.78|15.58|2
1652083470000|2022-05-09 08:04:30|15.8|15.6|15.79|15.59|15.8|15.6|15.79|15.59|2
1652083480000|2022-05-09 08:04:40|15.8|15.6|15.8|15.6|15.8|15.6|15.79|15.59|5
1652083490000|2022-05-09 08:04:50|15.81|15.61|15.8|15.6|15.81|15.61|15.8|15.6|2
1652083510000|2022-05-09 08:05:10|15.81|15.61|15.81|15.61|15.81|15.61|15.8|15.6|3
1652083520000|2022-05-09 08:05:20|15.8|15.6|15.8|15.6|15.8|15.6|15.8|15.6|1
1652083530000|2022-05-09 08:05:30|15.79|15.59|15.8|15.6|15.8|15.6|15.79|15.59|2
1652083550000|2022-05-09 08:05:50|15.79|15.59|15.79|15.59|15.79|15.59|15.79|15.59|1
1652083570000|2022-05-09 08:06:10|15.78|15.58|15.78|15.58|15.79|15.59|15.78|15.58|5
1652083580000|2022-05-09 08:06:20|15.79|15.59|15.78|15.58|15.79|15.59|15.77|15.57|6
1652083590000|2022-05-09 08:06:30|15.77|15.57|15.76|15.56|15.78|15.58|15.76|15.56|8
1652083600000|2022-05-09 08:06:40|15.75|15.55|15.74|15.54|15.75|15.55|15.74|15.54|6
1652083610000|2022-05-09 08:06:50|15.73|15.53|15.74|15.54|15.74|15.54|15.73|15.53|2
1652083630000|2022-05-09 08:07:10|15.75|15.55|15.74|15.54|15.75|15.55|15.74|15.54|2
1652083640000|2022-05-09 08:07:20|15.73|15.53|15.74|15.54|15.75|15.55|15.73|15.53|4
1652083650000|2022-05-09 08:07:30|15.75|15.55|15.76|15.56|15.76|15.56|15.74|15.54|5
1652083700000|2022-05-09 08:08:20|15.77|15.57|15.77|15.57|15.77|15.57|15.76|15.56|3
1652083710000|2022-05-09 08:08:30|15.78|15.58|15.78|15.58|15.78|15.58|15.78|15.58|1
1652083720000|2022-05-09 08:08:40|15.79|15.59|15.78|15.58|15.79|15.59|15.78|15.58|4
1652083780000|2022-05-09 08:09:40|15.79|15.59|15.8|15.6|15.8|15.6|15.79|15.59|2
1652083800000|2022-05-09 08:10:00|15.79|15.59|15.78|15.58|15.79|15.59|15.78|15.58|4
1652083810000|2022-05-09 08:10:10|15.79|15.59|15.78|15.58|15.79|15.59|15.78|15.58|2
1652083840000|2022-05-09 08:10:40|15.79|15.59|15.79|15.59|15.79|15.59|15.79|15.59|1
1652083850000|2022-05-09 08:10:50|15.78|15.58|15.78|15.58|15.78|15.58|15.77|15.57|3
1652083860000|2022-05-09 08:11:00|15.77|15.57|15.77|15.57|15.78|15.58|15.77|15.57|3
1652083870000|2022-05-09 08:11:10|15.78|15.58|15.78|15.58|15.78|15.58|15.78|15.58|1
1652083890000|2022-05-09 08:11:30|15.77|15.57|15.77|15.57|15.77|15.57|15.77|15.57|1
1652083910000|2022-05-09 08:11:50|15.76|15.56|15.76|15.56|15.76|15.56|15.76|15.56|1
1652083920000|2022-05-09 08:12:00|15.77|15.57|15.76|15.56|15.77|15.57|15.76|15.56|2
1652083940000|2022-05-09 08:12:20|15.77|15.57|15.77|15.57|15.77|15.57|15.76|15.56|3
1652083950000|2022-05-09 08:12:30|15.78|15.58|15.78|15.58|15.78|15.58|15.78|15.58|1
1652083960000|2022-05-09 08:12:40|15.77|15.57|15.77|15.57|15.77|15.57|15.77|15.57|1
1652083970000|2022-05-09 08:12:50|15.78|15.58|15.78|15.58|15.78|15.58|15.78|15.58|1
1652083980000|2022-05-09 08:13:00|15.77|15.57|15.77|15.57|15.77|15.57|15.77|15.57|1
1652084090000|2022-05-09 08:14:50|15.79|15.59|15.81|15.61|15.81|15.61|15.79|15.59|3
1652084110000|2022-05-09 08:15:10|15.82|15.62|15.81|15.61|15.82|15.62|15.81|15.61|4
1652084120000|2022-05-09 08:15:20|15.8|15.6|15.78|15.58|15.8|15.6|15.78|15.58|5
1652084130000|2022-05-09 08:15:30|15.77|15.57|15.77|15.57|15.77|15.57|15.77|15.57|1
1652084150000|2022-05-09 08:15:50|15.78|15.58|15.78|15.58|15.78|15.58|15.78|15.58|1
1652084160000|2022-05-09 08:16:00|15.77|15.57|15.77|15.57|15.77|15.57|15.77|15.57|1
1652084170000|2022-05-09 08:16:10|15.76|15.56|15.76|15.56|15.76|15.56|15.76|15.56|1
1652084180000|2022-05-09 08:16:20|15.75|15.55|15.75|15.55|15.75|15.55|15.74|15.54|7
1652084190000|2022-05-09 08:16:30|15.74|15.54|15.75|15.55|15.75|15.55|15.74|15.54|2
1652084200000|2022-05-09 08:16:40|15.76|15.56|15.77|15.57|15.78|15.58|15.76|15.56|4
1652084210000|2022-05-09 08:16:50|15.78|15.58|15.79|15.59|15.79|15.59|15.78|15.58|2
1652084220000|2022-05-09 08:17:00|15.8|15.6|15.8|15.6|15.8|15.6|15.8|15.6|1
1652084230000|2022-05-09 08:17:10|15.81|15.61|15.81|15.61|15.82|15.62|15.81|15.61|3
1652084240000|2022-05-09 08:17:20|15.8|15.6|15.8|15.6|15.8|15.6|15.79|15.59|3
1652084250000|2022-05-09 08:17:30|15.79|15.59|15.79|15.59|15.79|15.59|15.79|15.59|1
1652084260000|2022-05-09 08:17:40|15.78|15.58|15.78|15.58|15.78|15.58|15.78|15.58|1
1652084270000|2022-05-09 08:17:50|15.79|15.59|15.79|15.59|15.8|15.6|15.79|15.59|3
1652084280000|2022-05-09 08:18:00|15.8|15.6|15.79|15.59|15.8|15.6|15.79|15.59|4
1652084290000|2022-05-09 08:18:10|15.8|15.6|15.79|15.59|15.8|15.6|15.79|15.59|4
1652084320000|2022-05-09 08:18:40|15.78|15.58|15.77|15.57|15.78|15.58|15.77|15.57|2
1652084330000|2022-05-09 08:18:50|15.78|15.58|15.77|15.57|15.78|15.58|15.77|15.57|2
1652084340000|2022-05-09 08:19:00|15.76|15.56|15.77|15.57|15.77|15.57|15.76|15.56|2
1652084350000|2022-05-09 08:19:10|15.78|15.58|15.78|15.58|15.78|15.58|15.78|15.58|1
1652084360000|2022-05-09 08:19:20|15.77|15.57|15.77|15.57|15.77|15.57|15.77|15.57|1
1652084370000|2022-05-09 08:19:30|15.76|15.56|15.76|15.56|15.76|15.56|15.76|15.56|1
1652084380000|2022-05-09 08:19:40|15.77|15.57|15.76|15.56|15.77|15.57|15.76|15.56|2
1652084390000|2022-05-09 08:19:50|15.77|15.57|15.76|15.56|15.77|15.57|15.76|15.56|2
1652084410000|2022-05-09 08:20:10|15.77|15.57|15.76|15.56|15.77|15.57|15.76|15.56|4
1652084420000|2022-05-09 08:20:20|15.75|15.55|15.76|15.56|15.76|15.56|15.75|15.55|2
1652084430000|2022-05-09 08:20:30|15.75|15.55|15.76|15.56|15.76|15.56|15.75|15.55|2
1652084440000|2022-05-09 08:20:40|15.75|15.55|15.75|15.55|15.76|15.56|15.75|15.55|3
1652084460000|2022-05-09 08:21:00|15.74|15.54|15.74|15.54|15.74|15.54|15.74|15.54|1
1652084480000|2022-05-09 08:21:20|15.73|15.53|15.71|15.51|15.73|15.53|15.71|15.51|3
1652084490000|2022-05-09 08:21:30|15.7|15.5|15.69|15.49|15.71|15.51|15.69|15.49|8
1652084500000|2022-05-09 08:21:40|15.7|15.5|15.68|15.48|15.7|15.5|15.68|15.48|5
1652084510000|2022-05-09 08:21:50|15.69|15.49|15.7|15.5|15.7|15.5|15.69|15.49|4
1652084520000|2022-05-09 08:22:00|15.69|15.49|15.7|15.5|15.7|15.5|15.69|15.49|2
1652084560000|2022-05-09 08:22:40|15.71|15.51|15.71|15.51|15.71|15.51|15.7|15.5|3
1652084590000|2022-05-09 08:23:10|15.7|15.5|15.7|15.5|15.7|15.5|15.7|15.5|1
1652084600000|2022-05-09 08:23:20|15.69|15.49|15.69|15.49|15.7|15.5|15.69|15.49|3
1652084610000|2022-05-09 08:23:30|15.7|15.5|15.69|15.49|15.7|15.5|15.69|15.49|4
1652084630000|2022-05-09 08:23:50|15.68|15.48|15.69|15.49|15.69|15.49|15.68|15.48|4
1652084640000|2022-05-09 08:24:00|15.68|15.48|15.68|15.48|15.68|15.48|15.68|15.48|1
1652084650000|2022-05-09 08:24:10|15.67|15.47|15.67|15.47|15.68|15.48|15.67|15.47|5
1652084660000|2022-05-09 08:24:20|15.66|15.46|15.66|15.46|15.67|15.47|15.65|15.45|4
1652084670000|2022-05-09 08:24:30|15.65|15.45|15.64|15.44|15.66|15.46|15.64|15.44|4
1652084680000|2022-05-09 08:24:40|15.63|15.43|15.64|15.44|15.64|15.44|15.62|15.42|10
1652084690000|2022-05-09 08:24:50|15.63|15.43|15.64|15.44|15.64|15.44|15.63|15.43|4
1652084700000|2022-05-09 08:25:00|15.65|15.45|15.65|15.45|15.65|15.45|15.65|15.45|1
1652084710000|2022-05-09 08:25:10|15.66|15.46|15.66|15.46|15.67|15.47|15.66|15.46|3
1652084730000|2022-05-09 08:25:30|15.67|15.47|15.66|15.46|15.67|15.47|15.66|15.46|4
1652084740000|2022-05-09 08:25:40|15.67|15.47|15.67|15.47|15.67|15.47|15.66|15.46|5
1652084750000|2022-05-09 08:25:50|15.66|15.46|15.66|15.46|15.67|15.47|15.66|15.46|3
1652084760000|2022-05-09 08:26:00|15.67|15.47|15.66|15.46|15.67|15.47|15.66|15.46|6
1652084780000|2022-05-09 08:26:20|15.67|15.47|15.66|15.46|15.67|15.47|15.66|15.46|2
1652084790000|2022-05-09 08:26:30|15.67|15.47|15.66|15.46|15.67|15.47|15.66|15.46|6
1652084800000|2022-05-09 08:26:40|15.65|15.45|15.64|15.44|15.66|15.46|15.64|15.44|6
1652084810000|2022-05-09 08:26:50|15.65|15.45|15.65|15.45|15.65|15.45|15.64|15.44|11
1652084820000|2022-05-09 08:27:00|15.64|15.44|15.66|15.46|15.67|15.47|15.64|15.44|9
1652084830000|2022-05-09 08:27:10|15.67|15.47|15.67|15.47|15.67|15.47|15.67|15.47|1
1652084840000|2022-05-09 08:27:20|15.66|15.46|15.67|15.47|15.67|15.47|15.66|15.46|2
1652084850000|2022-05-09 08:27:30|15.66|15.46|15.66|15.46|15.67|15.47|15.66|15.46|3
1652084860000|2022-05-09 08:27:40|15.67|15.47|15.67|15.47|15.67|15.47|15.66|15.46|5
1652084870000|2022-05-09 08:27:50|15.66|15.46|15.66|15.46|15.66|15.46|15.66|15.46|1
1652084880000|2022-05-09 08:28:00|15.67|15.47|15.66|15.46|15.67|15.47|15.66|15.46|2
1652084890000|2022-05-09 08:28:10|15.67|15.47|15.67|15.47|15.67|15.47|15.66|15.46|3
1652084900000|2022-05-09 08:28:20|15.66|15.46|15.66|15.46|15.67|15.47|15.66|15.46|3
1652084930000|2022-05-09 08:28:50|15.65|15.45|15.65|15.45|15.65|15.45|15.65|15.45|1
1652084950000|2022-05-09 08:29:10|15.64|15.44|15.64|15.44|15.64|15.44|15.64|15.44|1
1652084960000|2022-05-09 08:29:20|15.63|15.43|15.62|15.42|15.64|15.44|15.62|15.42|6
1652084970000|2022-05-09 08:29:30|15.63|15.43|15.64|15.44|15.64|15.44|15.62|15.42|6
1652084980000|2022-05-09 08:29:40|15.65|15.45|15.66|15.46|15.66|15.46|15.64|15.44|8
1652084990000|2022-05-09 08:29:50|15.65|15.45|15.68|15.48|15.68|15.48|15.65|15.45|4
1652085000000|2022-05-09 08:30:00|15.69|15.49|15.67|15.47|15.7|15.5|15.67|15.47|7
1652085010000|2022-05-09 08:30:10|15.66|15.46|15.66|15.46|15.67|15.47|15.66|15.46|3
1652085020000|2022-05-09 08:30:20|15.67|15.47|15.65|15.45|15.67|15.47|15.65|15.45|3
1652085030000|2022-05-09 08:30:30|15.64|15.44|15.63|15.43|15.64|15.44|15.63|15.43|4
1652085040000|2022-05-09 08:30:40|15.64|15.44|15.64|15.44|15.64|15.44|15.64|15.44|1
1652085050000|2022-05-09 08:30:50|15.65|15.45|15.64|15.44|15.65|15.45|15.64|15.44|2
1652085060000|2022-05-09 08:31:00|15.65|15.45|15.65|15.45|15.65|15.45|15.65|15.45|1
1652085070000|2022-05-09 08:31:10|15.64|15.44|15.64|15.44|15.64|15.44|15.64|15.44|1
1652085090000|2022-05-09 08:31:30|15.63|15.43|15.64|15.44|15.64|15.44|15.63|15.43|8
1652085100000|2022-05-09 08:31:40|15.63|15.43|15.63|15.43|15.64|15.44|15.63|15.43|3
1652085110000|2022-05-09 08:31:50|15.62|15.42|15.63|15.43|15.63|15.43|15.62|15.42|4
1652085120000|2022-05-09 08:32:00|15.62|15.42|15.63|15.43|15.63|15.43|15.62|15.42|4
1652085130000|2022-05-09 08:32:10|15.62|15.42|15.62|15.42|15.62|15.42|15.62|15.42|1
1652085150000|2022-05-09 08:32:30|15.61|15.41|15.61|15.41|15.62|15.42|15.61|15.41|3
1652085160000|2022-05-09 08:32:40|15.6|15.4|15.6|15.4|15.6|15.4|15.59|15.39|3
1652085170000|2022-05-09 08:32:50|15.59|15.39|15.59|15.39|15.6|15.4|15.59|15.39|3
1652085180000|2022-05-09 08:33:00|15.6|15.4|15.6|15.4|15.6|15.4|15.6|15.4|1
1652085190000|2022-05-09 08:33:10|15.61|15.41|15.6|15.4|15.61|15.41|15.6|15.4|2
1652085200000|2022-05-09 08:33:20|15.59|15.39|15.59|15.39|15.59|15.39|15.59|15.39|1
1652085210000|2022-05-09 08:33:30|15.6|15.4|15.59|15.39|15.6|15.4|15.59|15.39|6
1652085220000|2022-05-09 08:33:40|15.6|15.4|15.6|15.4|15.6|15.4|15.6|15.4|1
1652085230000|2022-05-09 08:33:50|15.61|15.41|15.61|15.41|15.61|15.41|15.61|15.41|1
1652085240000|2022-05-09 08:34:00|15.6|15.4|15.61|15.41|15.61|15.41|15.6|15.4|2
1652085250000|2022-05-09 08:34:10|15.62|15.42|15.61|15.41|15.62|15.42|15.61|15.41|2
1652085260000|2022-05-09 08:34:20|15.62|15.42|15.61|15.41|15.62|15.42|15.61|15.41|4
1652085270000|2022-05-09 08:34:30|15.62|15.42|15.61|15.41|15.62|15.42|15.61|15.41|2
1652085280000|2022-05-09 08:34:40|15.62|15.42|15.63|15.43|15.63|15.43|15.62|15.42|4
1652085290000|2022-05-09 08:34:50|15.64|15.44|15.64|15.44|15.64|15.44|15.63|15.43|9
1652085300000|2022-05-09 08:35:00|15.63|15.43|15.63|15.43|15.64|15.44|15.63|15.43|5
1652085310000|2022-05-09 08:35:10|15.62|15.42|15.61|15.41|15.62|15.42|15.61|15.41|2
1652085330000|2022-05-09 08:35:30|15.62|15.42|15.62|15.42|15.62|15.42|15.62|15.42|1
1652085340000|2022-05-09 08:35:40|15.63|15.43|15.63|15.43|15.63|15.43|15.62|15.42|3
1652085350000|2022-05-09 08:35:50|15.64|15.44|15.64|15.44|15.64|15.44|15.64|15.44|1
1652085360000|2022-05-09 08:36:00|15.65|15.45|15.65|15.45|15.65|15.45|15.65|15.45|1
1652085370000|2022-05-09 08:36:10|15.66|15.46|15.67|15.47|15.67|15.47|15.66|15.46|2
1652085380000|2022-05-09 08:36:20|15.68|15.48|15.69|15.49|15.69|15.49|15.68|15.48|2
1652085390000|2022-05-09 08:36:30|15.7|15.5|15.7|15.5|15.7|15.5|15.69|15.49|3
1652085400000|2022-05-09 08:36:40|15.71|15.51|15.72|15.52|15.72|15.52|15.71|15.51|2
1652085410000|2022-05-09 08:36:50|15.71|15.51|15.71|15.51|15.71|15.51|15.7|15.5|5
1652085430000|2022-05-09 08:37:10|15.7|15.5|15.71|15.51|15.71|15.51|15.7|15.5|2
1652085450000|2022-05-09 08:37:30|15.72|15.52|15.71|15.51|15.72|15.52|15.71|15.51|2
1652085470000|2022-05-09 08:37:50|15.7|15.5|15.7|15.5|15.71|15.51|15.7|15.5|3
1652085480000|2022-05-09 08:38:00|15.69|15.49|15.69|15.49|15.69|15.49|15.69|15.49|1
1652085490000|2022-05-09 08:38:10|15.7|15.5|15.71|15.51|15.71|15.51|15.7|15.5|4
1652085500000|2022-05-09 08:38:20|15.7|15.5|15.7|15.5|15.7|15.5|15.7|15.5|1
1652085530000|2022-05-09 08:38:50|15.69|15.49|15.7|15.5|15.7|15.5|15.69|15.49|4
1652085540000|2022-05-09 08:39:00|15.71|15.51|15.71|15.51|15.71|15.51|15.71|15.51|1
1652085550000|2022-05-09 08:39:10|15.72|15.52|15.72|15.52|15.72|15.52|15.72|15.52|1
1652085590000|2022-05-09 08:39:50|15.71|15.51|15.71|15.51|15.71|15.51|15.71|15.51|1
1652085610000|2022-05-09 08:40:10|15.72|15.52|15.71|15.51|15.72|15.52|15.71|15.51|2
1652085620000|2022-05-09 08:40:20|15.72|15.52|15.72|15.52|15.72|15.52|15.72|15.52|1
1652085640000|2022-05-09 08:40:40|15.71|15.51|15.71|15.51|15.71|15.51|15.71|15.51|1
1652085650000|2022-05-09 08:40:50|15.7|15.5|15.7|15.5|15.7|15.5|15.7|15.5|1
1652085660000|2022-05-09 08:41:00|15.71|15.51|15.71|15.51|15.72|15.52|15.7|15.5|5
1652085670000|2022-05-09 08:41:10|15.7|15.5|15.7|15.5|15.7|15.5|15.7|15.5|1
1652085680000|2022-05-09 08:41:20|15.69|15.49|15.68|15.48|15.69|15.49|15.68|15.48|4
1652085690000|2022-05-09 08:41:30|15.69|15.49|15.69|15.49|15.69|15.49|15.68|15.48|3
1652085700000|2022-05-09 08:41:40|15.68|15.48|15.67|15.47|15.68|15.48|15.67|15.47|2
1652085720000|2022-05-09 08:42:00|15.68|15.48|15.68|15.48|15.69|15.49|15.68|15.48|7
1652085740000|2022-05-09 08:42:20|15.69|15.49|15.68|15.48|15.69|15.49|15.68|15.48|4
1652085750000|2022-05-09 08:42:30|15.69|15.49|15.69|15.49|15.69|15.49|15.69|15.49|1
1652085760000|2022-05-09 08:42:40|15.68|15.48|15.68|15.48|15.68|15.48|15.68|15.48|1
1652085770000|2022-05-09 08:42:50|15.69|15.49|15.69|15.49|15.69|15.49|15.69|15.49|1
1652085780000|2022-05-09 08:43:00|15.7|15.5|15.7|15.5|15.7|15.5|15.7|15.5|1
1652085800000|2022-05-09 08:43:20|15.71|15.51|15.7|15.5|15.71|15.51|15.7|15.5|2
1652085810000|2022-05-09 08:43:30|15.71|15.51|15.71|15.51|15.71|15.51|15.7|15.5|3
1652085820000|2022-05-09 08:43:40|15.7|15.5|15.7|15.5|15.71|15.51|15.7|15.5|3
1652085860000|2022-05-09 08:44:20|15.71|15.51|15.71|15.51|15.71|15.51|15.71|15.51|1
1652085880000|2022-05-09 08:44:40|15.72|15.52|15.72|15.52|15.72|15.52|15.72|15.52|1
1652085950000|2022-05-09 08:45:50|15.73|15.53|15.72|15.52|15.73|15.53|15.72|15.52|2
1652085970000|2022-05-09 08:46:10|15.71|15.51|15.72|15.52|15.72|15.52|15.71|15.51|6
1652085980000|2022-05-09 08:46:20|15.71|15.51|15.71|15.51|15.71|15.51|15.71|15.51|1
1652086000000|2022-05-09 08:46:40|15.7|15.5|15.7|15.5|15.7|15.5|15.7|15.5|1
1652086010000|2022-05-09 08:46:50|15.71|15.51|15.69|15.49|15.71|15.51|15.69|15.49|9
1652086020000|2022-05-09 08:47:00|15.68|15.48|15.68|15.48|15.68|15.48|15.68|15.48|1
1652086030000|2022-05-09 08:47:10|15.69|15.49|15.69|15.49|15.69|15.49|15.69|15.49|1
1652086050000|2022-05-09 08:47:30|15.7|15.5|15.71|15.51|15.71|15.51|15.7|15.5|2
1652086070000|2022-05-09 08:47:50|15.72|15.52|15.72|15.52|15.73|15.53|15.71|15.51|7
1652086100000|2022-05-09 08:48:20|15.73|15.53|15.73|15.53|15.73|15.53|15.73|15.53|1
1652086110000|2022-05-09 08:48:30|15.74|15.54|15.75|15.55|15.75|15.55|15.74|15.54|2
1652086120000|2022-05-09 08:48:40|15.76|15.56|15.76|15.56|15.76|15.56|15.75|15.55|3
1652086130000|2022-05-09 08:48:50|15.75|15.55|15.76|15.56|15.76|15.56|15.75|15.55|2
1652086140000|2022-05-09 08:49:00|15.75|15.55|15.77|15.57|15.77|15.57|15.75|15.55|3
1652086150000|2022-05-09 08:49:10|15.76|15.56|15.75|15.55|15.77|15.57|15.75|15.55|6
1652086160000|2022-05-09 08:49:20|15.76|15.56|15.77|15.57|15.77|15.57|15.76|15.56|4
1652086170000|2022-05-09 08:49:30|15.76|15.56|15.76|15.56|15.76|15.56|15.76|15.56|1
1652086180000|2022-05-09 08:49:40|15.77|15.57|15.76|15.56|15.77|15.57|15.76|15.56|2
1652086190000|2022-05-09 08:49:50|15.75|15.55|15.75|15.55|15.75|15.55|15.75|15.55|1
1652086200000|2022-05-09 08:50:00|15.76|15.56|15.76|15.56|15.76|15.56|15.76|15.56|1
1652086210000|2022-05-09 08:50:10|15.77|15.57|15.77|15.57|15.77|15.57|15.77|15.57|1
1652086230000|2022-05-09 08:50:30|15.78|15.58|15.77|15.57|15.78|15.58|15.77|15.57|2
1652086240000|2022-05-09 08:50:40|15.78|15.58|15.77|15.57|15.78|15.58|15.77|15.57|2
1652086270000|2022-05-09 08:51:10|15.78|15.58|15.78|15.58|15.78|15.58|15.78|15.58|1
1652086300000|2022-05-09 08:51:40|15.79|15.59|15.78|15.58|15.79|15.59|15.78|15.58|2
1652086310000|2022-05-09 08:51:50|15.79|15.59|15.79|15.59|15.79|15.59|15.78|15.58|3
1652086320000|2022-05-09 08:52:00|15.8|15.6|15.8|15.6|15.8|15.6|15.8|15.6|1
1652086330000|2022-05-09 08:52:10|15.79|15.59|15.8|15.6|15.8|15.6|15.79|15.59|6
1652086340000|2022-05-09 08:52:20|15.79|15.59|15.8|15.6|15.8|15.6|15.79|15.59|2
1652086350000|2022-05-09 08:52:30|15.79|15.59|15.79|15.59|15.8|15.6|15.79|15.59|3
1652086360000|2022-05-09 08:52:40|15.8|15.6|15.8|15.6|15.8|15.6|15.79|15.59|3
1652086370000|2022-05-09 08:52:50|15.79|15.59|15.8|15.6|15.8|15.6|15.79|15.59|2
1652086400000|2022-05-09 08:53:20|15.81|15.61|15.8|15.6|15.81|15.61|15.8|15.6|2
1652086410000|2022-05-09 08:53:30|15.81|15.61|15.8|15.6|15.81|15.61|15.8|15.6|2
1652086420000|2022-05-09 08:53:40|15.81|15.61|15.8|15.6|15.81|15.61|15.8|15.6|2
1652086430000|2022-05-09 08:53:50|15.81|15.61|15.81|15.61|15.81|15.61|15.8|15.6|5
1652086440000|2022-05-09 08:54:00|15.8|15.6|15.81|15.61|15.81|15.61|15.8|15.6|4
1652086450000|2022-05-09 08:54:10|15.82|15.62|15.81|15.61|15.82|15.62|15.81|15.61|2
1652086460000|2022-05-09 08:54:20|15.82|15.62|15.82|15.62|15.82|15.62|15.81|15.61|3
1652086470000|2022-05-09 08:54:30|15.83|15.63|15.83|15.63|15.83|15.63|15.83|15.63|1
1652086500000|2022-05-09 08:55:00|15.84|15.64|15.84|15.64|15.84|15.64|15.84|15.64|1
1652086510000|2022-05-09 08:55:10|15.83|15.63|15.83|15.63|15.83|15.63|15.83|15.63|1
1652086530000|2022-05-09 08:55:30|15.84|15.64|15.84|15.64|15.84|15.64|15.84|15.64|1
1652086550000|2022-05-09 08:55:50|15.83|15.63|15.83|15.63|15.83|15.63|15.83|15.63|1
1652086570000|2022-05-09 08:56:10|15.82|15.62|15.82|15.62|15.83|15.63|15.82|15.62|5
1652086580000|2022-05-09 08:56:20|15.83|15.63|15.83|15.63|15.83|15.63|15.83|15.63|1
1652086590000|2022-05-09 08:56:30|15.82|15.62|15.81|15.61|15.83|15.63|15.8|15.6|6
1652086600000|2022-05-09 08:56:40|15.8|15.6|15.8|15.6|15.81|15.61|15.8|15.6|3
1652086610000|2022-05-09 08:56:50|15.81|15.61|15.83|15.63|15.83|15.63|15.81|15.61|5
1652086620000|2022-05-09 08:57:00|15.82|15.62|15.82|15.62|15.82|15.62|15.82|15.62|1
1652086630000|2022-05-09 08:57:10|15.81|15.61|15.8|15.6|15.81|15.61|15.8|15.6|2
1652086640000|2022-05-09 08:57:20|15.81|15.61|15.81|15.61|15.81|15.61|15.81|15.61|1
1652086650000|2022-05-09 08:57:30|15.8|15.6|15.8|15.6|15.8|15.6|15.8|15.6|1
1652086670000|2022-05-09 08:57:50|15.81|15.61|15.81|15.61|15.81|15.61|15.81|15.61|1
1652086700000|2022-05-09 08:58:20|15.8|15.6|15.8|15.6|15.8|15.6|15.8|15.6|1
1652086710000|2022-05-09 08:58:30|15.81|15.61|15.81|15.61|15.81|15.61|15.8|15.6|3
1652086720000|2022-05-09 08:58:40|15.82|15.62|15.83|15.63|15.83|15.63|15.82|15.62|2
1652086740000|2022-05-09 08:59:00|15.84|15.64|15.84|15.64|15.84|15.64|15.83|15.63|3
1652086750000|2022-05-09 08:59:10|15.85|15.65|15.84|15.64|15.85|15.65|15.84|15.64|2
1652086760000|2022-05-09 08:59:20|15.83|15.63|15.84|15.64|15.84|15.64|15.83|15.63|2
1652086770000|2022-05-09 08:59:30|15.85|15.65|15.84|15.64|15.85|15.65|15.84|15.64|2
1652086780000|2022-05-09 08:59:40|15.85|15.65|15.84|15.64|15.85|15.65|15.84|15.64|2
1652086800000|2022-05-09 09:00:00|15.83|15.63|15.83|15.63|15.84|15.64|15.83|15.63|3
1652086820000|2022-05-09 09:00:20|15.84|15.64|15.84|15.64|15.84|15.64|15.84|15.64|1
1652086830000|2022-05-09 09:00:30|15.83|15.63|15.83|15.63|15.83|15.63|15.83|15.63|1
1652086870000|2022-05-09 09:01:10|15.84|15.64|15.83|15.63|15.84|15.64|15.82|15.62|6
1652086960000|2022-05-09 09:02:40|15.82|15.62|15.82|15.62|15.83|15.63|15.82|15.62|3
1652086970000|2022-05-09 09:02:50|15.83|15.63|15.83|15.63|15.83|15.63|15.83|15.63|1
1652086980000|2022-05-09 09:03:00|15.84|15.64|15.84|15.64|15.84|15.64|15.83|15.63|3
1652086990000|2022-05-09 09:03:10|15.83|15.63|15.83|15.63|15.83|15.63|15.83|15.63|1
1652087050000|2022-05-09 09:04:10|15.84|15.64|15.84|15.64|15.84|15.64|15.83|15.63|3
1652087130000|2022-05-09 09:05:30|15.83|15.63|15.83|15.63|15.84|15.64|15.83|15.63|3
1652087140000|2022-05-09 09:05:40|15.82|15.62|15.83|15.63|15.83|15.63|15.82|15.62|2
1652087160000|2022-05-09 09:06:00|15.82|15.62|15.83|15.63|15.83|15.63|15.82|15.62|6
1652087170000|2022-05-09 09:06:10|15.84|15.64|15.84|15.64|15.84|15.64|15.84|15.64|1
1652087210000|2022-05-09 09:06:50|15.83|15.63|15.83|15.63|15.84|15.64|15.83|15.63|3
1652087220000|2022-05-09 09:07:00|15.84|15.64|15.83|15.63|15.84|15.64|15.83|15.63|2
1652087240000|2022-05-09 09:07:20|15.84|15.64|15.84|15.64|15.84|15.64|15.84|15.64|1
1652087280000|2022-05-09 09:08:00|15.83|15.63|15.83|15.63|15.83|15.63|15.83|15.63|1
1652087290000|2022-05-09 09:08:10|15.82|15.62|15.83|15.63|15.83|15.63|15.82|15.62|2
1652087300000|2022-05-09 09:08:20|15.84|15.64|15.84|15.64|15.84|15.64|15.84|15.64|1
1652087330000|2022-05-09 09:08:50|15.85|15.65|15.85|15.65|15.85|15.65|15.85|15.65|1
1652087340000|2022-05-09 09:09:00|15.84|15.64|15.84|15.64|15.85|15.65|15.84|15.64|3
1652087400000|2022-05-09 09:10:00|15.83|15.63|15.83|15.63|15.83|15.63|15.83|15.63|1
1652087420000|2022-05-09 09:10:20|15.84|15.64|15.84|15.64|15.84|15.64|15.84|15.64|1
1652087430000|2022-05-09 09:10:30|15.85|15.65|15.85|15.65|15.85|15.65|15.85|15.65|1
1652087510000|2022-05-09 09:11:50|15.86|15.66|15.85|15.65|15.86|15.66|15.85|15.65|2
1652087520000|2022-05-09 09:12:00|15.86|15.66|15.86|15.66|15.86|15.66|15.86|15.66|1
1652087540000|2022-05-09 09:12:20|15.87|15.67|15.86|15.66|15.87|15.67|15.86|15.66|4
1652087560000|2022-05-09 09:12:40|15.87|15.67|15.88|15.68|15.88|15.68|15.87|15.67|2
1652087580000|2022-05-09 09:13:00|15.89|15.69|15.89|15.69|15.89|15.69|15.89|15.69|1
1652087600000|2022-05-09 09:13:20|15.9|15.7|15.9|15.7|15.9|15.7|15.9|15.7|1
1652087640000|2022-05-09 09:14:00|15.91|15.71|15.9|15.7|15.91|15.71|15.9|15.7|4
1652087680000|2022-05-09 09:14:40|15.89|15.69|15.88|15.68|15.89|15.69|15.88|15.68|2
1652087690000|2022-05-09 09:14:50|15.89|15.69|15.88|15.68|15.89|15.69|15.88|15.68|2
1652087700000|2022-05-09 09:15:00|15.89|15.69|15.89|15.69|15.89|15.69|15.89|15.69|1
1652087710000|2022-05-09 09:15:10|15.88|15.68|15.88|15.68|15.89|15.69|15.88|15.68|3
1652087750000|2022-05-09 09:15:50|15.87|15.67|15.88|15.68|15.88|15.68|15.87|15.67|6
1652087760000|2022-05-09 09:16:00|15.87|15.67|15.87|15.67|15.87|15.67|15.87|15.67|1
1652087780000|2022-05-09 09:16:20|15.86|15.66|15.86|15.66|15.86|15.66|15.86|15.66|1
1652087800000|2022-05-09 09:16:40|15.87|15.67|15.86|15.66|15.87|15.67|15.86|15.66|2
1652087820000|2022-05-09 09:17:00|15.87|15.67|15.87|15.67|15.87|15.67|15.87|15.67|1
1652087850000|2022-05-09 09:17:30|15.86|15.66|15.86|15.66|15.86|15.66|15.86|15.66|1
1652087870000|2022-05-09 09:17:50|15.85|15.65|15.85|15.65|15.85|15.65|15.85|15.65|1
1652087880000|2022-05-09 09:18:00|15.86|15.66|15.86|15.66|15.86|15.66|15.86|15.66|1
1652087890000|2022-05-09 09:18:10|15.85|15.65|15.83|15.63|15.85|15.65|15.83|15.63|3
1652087900000|2022-05-09 09:18:20|15.82|15.62|15.81|15.61|15.82|15.62|15.81|15.61|2
1652087910000|2022-05-09 09:18:30|15.8|15.6|15.81|15.61|15.81|15.61|15.8|15.6|2
1652087920000|2022-05-09 09:18:40|15.82|15.62|15.83|15.63|15.83|15.63|15.82|15.62|4
1652087930000|2022-05-09 09:18:50|15.82|15.62|15.82|15.62|15.82|15.62|15.82|15.62|1
1652087940000|2022-05-09 09:19:00|15.83|15.63|15.81|15.61|15.83|15.63|15.81|15.61|3
1652087950000|2022-05-09 09:19:10|15.82|15.62|15.81|15.61|15.82|15.62|15.81|15.61|2
1652087960000|2022-05-09 09:19:20|15.8|15.6|15.8|15.6|15.8|15.6|15.8|15.6|1
1652087990000|2022-05-09 09:19:50|15.81|15.61|15.81|15.61|15.81|15.61|15.81|15.61|1
1652088000000|2022-05-09 09:20:00|15.82|15.62|15.82|15.62|15.82|15.62|15.82|15.62|1
1652088010000|2022-05-09 09:20:10|15.81|15.61|15.81|15.61|15.81|15.61|15.81|15.61|1
1652088030000|2022-05-09 09:20:30|15.82|15.62|15.82|15.62|15.82|15.62|15.82|15.62|1
1652088060000|2022-05-09 09:21:00|15.83|15.63|15.83|15.63|15.83|15.63|15.83|15.63|1
1652088100000|2022-05-09 09:21:40|15.82|15.62|15.82|15.62|15.82|15.62|15.82|15.62|1
1652088110000|2022-05-09 09:21:50|15.83|15.63|15.83|15.63|15.83|15.63|15.82|15.62|3
1652088120000|2022-05-09 09:22:00|15.82|15.62|15.83|15.63|15.83|15.63|15.82|15.62|2
1652088130000|2022-05-09 09:22:10|15.84|15.64|15.84|15.64|15.84|15.64|15.84|15.64|1
1652088150000|2022-05-09 09:22:30|15.83|15.63|15.83|15.63|15.83|15.63|15.83|15.63|1
1652088160000|2022-05-09 09:22:40|15.84|15.64|15.83|15.63|15.84|15.64|15.83|15.63|2
1652088180000|2022-05-09 09:23:00|15.82|15.62|15.82|15.62|15.82|15.62|15.82|15.62|1
1652088190000|2022-05-09 09:23:10|15.83|15.63|15.83|15.63|15.83|15.63|15.82|15.62|3
1652088200000|2022-05-09 09:23:20|15.82|15.62|15.82|15.62|15.82|15.62|15.82|15.62|1
1652088210000|2022-05-09 09:23:30|15.83|15.63|15.82|15.62|15.83|15.63|15.82|15.62|2
1652088220000|2022-05-09 09:23:40|15.83|15.63|15.83|15.63|15.83|15.63|15.82|15.62|5
1652088240000|2022-05-09 09:24:00|15.84|15.64|15.84|15.64|15.84|15.64|15.84|15.64|1
1652088260000|2022-05-09 09:24:20|15.83|15.63|15.83|15.63|15.83|15.63|15.83|15.63|1
1652088280000|2022-05-09 09:24:40|15.82|15.62|15.83|15.63|15.83|15.63|15.82|15.62|2
1652088310000|2022-05-09 09:25:10|15.82|15.62|15.82|15.62|15.83|15.63|15.82|15.62|5
1652088340000|2022-05-09 09:25:40|15.81|15.61|15.81|15.61|15.81|15.61|15.81|15.61|1
1652088350000|2022-05-09 09:25:50|15.82|15.62|15.82|15.62|15.82|15.62|15.82|15.62|1
1652088380000|2022-05-09 09:26:20|15.83|15.63|15.82|15.62|15.83|15.63|15.82|15.62|2
1652088460000|2022-05-09 09:27:40|15.81|15.61|15.81|15.61|15.81|15.61|15.81|15.61|1
1652088470000|2022-05-09 09:27:50|15.8|15.6|15.81|15.61|15.81|15.61|15.8|15.6|2
1652088490000|2022-05-09 09:28:10|15.8|15.6|15.8|15.6|15.8|15.6|15.8|15.6|1
1652088510000|2022-05-09 09:28:30|15.79|15.59|15.79|15.59|15.79|15.59|15.79|15.59|1
1652088520000|2022-05-09 09:28:40|15.8|15.6|15.8|15.6|15.8|15.6|15.8|15.6|1
1652088610000|2022-05-09 09:30:10|15.81|15.61|15.8|15.6|15.81|15.61|15.8|15.6|2
1652088620000|2022-05-09 09:30:20|15.81|15.61|15.8|15.6|15.81|15.61|15.8|15.6|2
1652088630000|2022-05-09 09:30:30|15.81|15.61|15.81|15.61|15.81|15.61|15.8|15.6|3
1652088650000|2022-05-09 09:30:50|15.8|15.6|15.8|15.6|15.8|15.6|15.8|15.6|1
1652088660000|2022-05-09 09:31:00|15.79|15.59|15.79|15.59|15.79|15.59|15.79|15.59|1
1652088680000|2022-05-09 09:31:20|15.78|15.58|15.78|15.58|15.78|15.58|15.78|15.58|1
1652088700000|2022-05-09 09:31:40|15.77|15.57|15.78|15.58|15.78|15.58|15.77|15.57|2
1652088750000|2022-05-09 09:32:30|15.77|15.57|15.77|15.57|15.77|15.57|15.77|15.57|1
1652088760000|2022-05-09 09:32:40|15.76|15.56|15.76|15.56|15.76|15.56|15.76|15.56|1
1652088770000|2022-05-09 09:32:50|15.77|15.57|15.77|15.57|15.77|15.57|15.76|15.56|3
1652088780000|2022-05-09 09:33:00|15.78|15.58|15.79|15.59|15.79|15.59|15.77|15.57|4
1652088800000|2022-05-09 09:33:20|15.78|15.58|15.78|15.58|15.78|15.58|15.78|15.58|1
1652088810000|2022-05-09 09:33:30|15.79|15.59|15.78|15.58|15.79|15.59|15.78|15.58|2
1652088820000|2022-05-09 09:33:40|15.79|15.59|15.78|15.58|15.79|15.59|15.78|15.58|2
1652088900000|2022-05-09 09:35:00|15.77|15.57|15.77|15.57|15.77|15.57|15.77|15.57|1
1652088940000|2022-05-09 09:35:40|15.78|15.58|15.78|15.58|15.78|15.58|15.77|15.57|7
1652088970000|2022-05-09 09:36:10|15.79|15.59|15.78|15.58|15.79|15.59|15.78|15.58|2
1652088980000|2022-05-09 09:36:20|15.79|15.59|15.79|15.59|15.79|15.59|15.78|15.58|5
1652088990000|2022-05-09 09:36:30|15.8|15.6|15.8|15.6|15.8|15.6|15.8|15.6|1
1652089000000|2022-05-09 09:36:40|15.79|15.59|15.79|15.59|15.79|15.59|15.79|15.59|1
1652089060000|2022-05-09 09:37:40|15.8|15.6|15.8|15.6|15.8|15.6|15.8|15.6|1
1652089070000|2022-05-09 09:37:50|15.81|15.61|15.84|15.64|15.84|15.64|15.81|15.61|13
1652089080000|2022-05-09 09:38:00|15.83|15.63|15.84|15.64|15.84|15.64|15.83|15.63|2
1652089090000|2022-05-09 09:38:10|15.83|15.63|15.84|15.64|15.84|15.64|15.83|15.63|4
1652089100000|2022-05-09 09:38:20|15.83|15.63|15.84|15.64|15.84|15.64|15.83|15.63|4
1652089120000|2022-05-09 09:38:40|15.83|15.63|15.83|15.63|15.83|15.63|15.83|15.63|1
1652089130000|2022-05-09 09:38:50|15.84|15.64|15.83|15.63|15.84|15.64|15.83|15.63|4
1652089140000|2022-05-09 09:39:00|15.84|15.64|15.82|15.62|15.84|15.64|15.82|15.62|3
1652089150000|2022-05-09 09:39:10|15.81|15.61|15.81|15.61|15.82|15.62|15.81|15.61|7
1652089170000|2022-05-09 09:39:30|15.8|15.6|15.8|15.6|15.8|15.6|15.8|15.6|1
1652089180000|2022-05-09 09:39:40|15.79|15.59|15.8|15.6|15.8|15.6|15.79|15.59|2
1652089190000|2022-05-09 09:39:50|15.81|15.61|15.81|15.61|15.81|15.61|15.81|15.61|1
1652089210000|2022-05-09 09:40:10|15.8|15.6|15.81|15.61|15.81|15.61|15.8|15.6|2
1652089240000|2022-05-09 09:40:40|15.8|15.6|15.8|15.6|15.8|15.6|15.8|15.6|1
1652089250000|2022-05-09 09:40:50|15.81|15.61|15.8|15.6|15.81|15.61|15.8|15.6|6
1652089260000|2022-05-09 09:41:00|15.79|15.59|15.79|15.59|15.8|15.6|15.79|15.59|5
1652089280000|2022-05-09 09:41:20|15.78|15.58|15.79|15.59|15.79|15.59|15.78|15.58|2
1652089310000|2022-05-09 09:41:50|15.78|15.58|15.79|15.59|15.79|15.59|15.78|15.58|2
1652089320000|2022-05-09 09:42:00|15.78|15.58|15.78|15.58|15.78|15.58|15.77|15.57|3
1652089340000|2022-05-09 09:42:20|15.79|15.59|15.79|15.59|15.79|15.59|15.79|15.59|1
1652089360000|2022-05-09 09:42:40|15.8|15.6|15.8|15.6|15.8|15.6|15.8|15.6|1
1652089370000|2022-05-09 09:42:50|15.81|15.61|15.81|15.61|15.81|15.61|15.81|15.61|1
1652089390000|2022-05-09 09:43:10|15.82|15.62|15.82|15.62|15.82|15.62|15.82|15.62|1
1652089420000|2022-05-09 09:43:40|15.81|15.61|15.81|15.61|15.82|15.62|15.81|15.61|5
1652089450000|2022-05-09 09:44:10|15.8|15.6|15.8|15.6|15.8|15.6|15.8|15.6|1
1652089510000|2022-05-09 09:45:10|15.79|15.59|15.8|15.6|15.8|15.6|15.79|15.59|2
1652089520000|2022-05-09 09:45:20|15.81|15.61|15.81|15.61|15.81|15.61|15.81|15.61|1
1652089540000|2022-05-09 09:45:40|15.8|15.6|15.8|15.6|15.8|15.6|15.8|15.6|1
1652089550000|2022-05-09 09:45:50|15.79|15.59|15.78|15.58|15.79|15.59|15.78|15.58|2
1652089590000|2022-05-09 09:46:30|15.79|15.59|15.78|15.58|15.79|15.59|15.78|15.58|6
1652089620000|2022-05-09 09:47:00|15.77|15.57|15.78|15.58|15.78|15.58|15.77|15.57|2
1652089660000|2022-05-09 09:47:40|15.77|15.57|15.77|15.57|15.78|15.58|15.77|15.57|3
1652089670000|2022-05-09 09:47:50|15.78|15.58|15.78|15.58|15.78|15.58|15.77|15.57|5
1652089680000|2022-05-09 09:48:00|15.79|15.59|15.79|15.59|15.79|15.59|15.79|15.59|1
1652089690000|2022-05-09 09:48:10|15.78|15.58|15.79|15.59|15.79|15.59|15.78|15.58|2
1652089790000|2022-05-09 09:49:50|15.78|15.58|15.77|15.57|15.78|15.58|15.77|15.57|2
1652089800000|2022-05-09 09:50:00|15.78|15.58|15.78|15.58|15.78|15.58|15.77|15.57|5
1652089830000|2022-05-09 09:50:30|15.79|15.59|15.79|15.59|15.79|15.59|15.79|15.59|1
1652089840000|2022-05-09 09:50:40|15.8|15.6|15.8|15.6|15.8|15.6|15.8|15.6|1
1652089870000|2022-05-09 09:51:10|15.81|15.61|15.81|15.61|15.81|15.61|15.8|15.6|3
1652089880000|2022-05-09 09:51:20|15.82|15.62|15.83|15.63|15.83|15.63|15.82|15.62|4
1652089890000|2022-05-09 09:51:30|15.82|15.62|15.82|15.62|15.82|15.62|15.82|15.62|1
1652089920000|2022-05-09 09:52:00|15.83|15.63|15.83|15.63|15.83|15.63|15.83|15.63|1
1652089950000|2022-05-09 09:52:30|15.82|15.62|15.82|15.62|15.83|15.63|15.82|15.62|3
1652089960000|2022-05-09 09:52:40|15.81|15.61|15.81|15.61|15.81|15.61|15.81|15.61|1
1652089970000|2022-05-09 09:52:50|15.8|15.6|15.81|15.61|15.81|15.61|15.8|15.6|4
1652090010000|2022-05-09 09:53:30|15.8|15.6|15.8|15.6|15.8|15.6|15.8|15.6|1
1652090030000|2022-05-09 09:53:50|15.79|15.59|15.79|15.59|15.79|15.59|15.79|15.59|1
1652090050000|2022-05-09 09:54:10|15.78|15.58|15.78|15.58|15.78|15.58|15.78|15.58|1
1652090070000|2022-05-09 09:54:30|15.79|15.59|15.79|15.59|15.79|15.59|15.79|15.59|1
1652090100000|2022-05-09 09:55:00|15.8|15.6|15.79|15.59|15.8|15.6|15.79|15.59|2
1652090160000|2022-05-09 09:56:00|15.78|15.58|15.79|15.59|15.79|15.59|15.78|15.58|2
1652090190000|2022-05-09 09:56:30|15.78|15.58|15.78|15.58|15.78|15.58|15.77|15.57|3
1652090220000|2022-05-09 09:57:00|15.77|15.57|15.77|15.57|15.78|15.58|15.77|15.57|3
1652090230000|2022-05-09 09:57:10|15.78|15.58|15.76|15.56|15.78|15.58|15.76|15.56|5
1652090240000|2022-05-09 09:57:20|15.77|15.57|15.77|15.57|15.77|15.57|15.77|15.57|1
1652090290000|2022-05-09 09:58:10|15.76|15.56|15.77|15.57|15.77|15.57|15.76|15.56|2
1652090310000|2022-05-09 09:58:30|15.76|15.56|15.76|15.56|15.76|15.56|15.76|15.56|1
1652090340000|2022-05-09 09:59:00|15.77|15.57|15.76|15.56|15.77|15.57|15.76|15.56|2
1652090350000|2022-05-09 09:59:10|15.77|15.57|15.77|15.57|15.77|15.57|15.77|15.57|1
1652090450000|2022-05-09 10:00:50|15.76|15.56|15.76|15.56|15.77|15.57|15.76|15.56|3
1652090500000|2022-05-09 10:01:40|15.75|15.55|15.76|15.56|15.76|15.56|15.75|15.55|2
1652090510000|2022-05-09 10:01:50|15.75|15.55|15.75|15.55|15.75|15.55|15.74|15.54|5
1652090520000|2022-05-09 10:02:00|15.76|15.56|15.76|15.56|15.76|15.56|15.76|15.56|1
1652090530000|2022-05-09 10:02:10|15.77|15.57|15.77|15.57|15.77|15.57|15.77|15.57|1
1652090610000|2022-05-09 10:03:30|15.76|15.56|15.77|15.57|15.77|15.57|15.76|15.56|2
1652090620000|2022-05-09 10:03:40|15.78|15.58|15.78|15.58|15.78|15.58|15.77|15.57|3
1652090630000|2022-05-09 10:03:50|15.79|15.59|15.78|15.58|15.79|15.59|15.78|15.58|2
1652090650000|2022-05-09 10:04:10|15.79|15.59|15.79|15.59|15.8|15.6|15.78|15.58|7
1652090660000|2022-05-09 10:04:20|15.78|15.58|15.79|15.59|15.79|15.59|15.78|15.58|10
1652090680000|2022-05-09 10:04:40|15.78|15.58|15.8|15.6|15.8|15.6|15.78|15.58|9
1652090690000|2022-05-09 10:04:50|15.79|15.59|15.79|15.59|15.79|15.59|15.78|15.58|3
1652090700000|2022-05-09 10:05:00|15.78|15.58|15.79|15.59|15.79|15.59|15.78|15.58|2
1652090710000|2022-05-09 10:05:10|15.78|15.58|15.79|15.59|15.79|15.59|15.78|15.58|4
1652090720000|2022-05-09 10:05:20|15.78|15.58|15.78|15.58|15.78|15.58|15.78|15.58|1
1652090730000|2022-05-09 10:05:30|15.77|15.57|15.77|15.57|15.77|15.57|15.77|15.57|1
1652090740000|2022-05-09 10:05:40|15.76|15.56|15.78|15.58|15.78|15.58|15.76|15.56|3
1652090750000|2022-05-09 10:05:50|15.77|15.57|15.77|15.57|15.78|15.58|15.77|15.57|3
1652090800000|2022-05-09 10:06:40|15.78|15.58|15.77|15.57|15.78|15.58|15.77|15.57|8
1652090810000|2022-05-09 10:06:50|15.78|15.58|15.77|15.57|15.78|15.58|15.77|15.57|2
1652090820000|2022-05-09 10:07:00|15.76|15.56|15.76|15.56|15.76|15.56|15.76|15.56|1
1652090830000|2022-05-09 10:07:10|15.75|15.55|15.76|15.56|15.76|15.56|15.75|15.55|2
1652090840000|2022-05-09 10:07:20|15.75|15.55|15.75|15.55|15.75|15.55|15.75|15.55|1
1652090850000|2022-05-09 10:07:30|15.74|15.54|15.75|15.55|15.75|15.55|15.74|15.54|2
1652090860000|2022-05-09 10:07:40|15.74|15.54|15.73|15.53|15.75|15.55|15.73|15.53|4
1652090870000|2022-05-09 10:07:50|15.72|15.52|15.72|15.52|15.73|15.53|15.72|15.52|3
1652090880000|2022-05-09 10:08:00|15.71|15.51|15.72|15.52|15.72|15.52|15.71|15.51|4
1652090890000|2022-05-09 10:08:10|15.71|15.51|15.71|15.51|15.72|15.52|15.71|15.51|3
1652090920000|2022-05-09 10:08:40|15.7|15.5|15.7|15.5|15.7|15.5|15.69|15.49|3
1652090930000|2022-05-09 10:08:50|15.69|15.49|15.68|15.48|15.69|15.49|15.68|15.48|2
1652090940000|2022-05-09 10:09:00|15.67|15.47|15.67|15.47|15.67|15.47|15.66|15.46|9
1652090950000|2022-05-09 10:09:10|15.68|15.48|15.67|15.47|15.68|15.48|15.67|15.47|4
1652090960000|2022-05-09 10:09:20|15.66|15.46|15.66|15.46|15.67|15.47|15.66|15.46|3
1652090970000|2022-05-09 10:09:30|15.67|15.47|15.67|15.47|15.67|15.47|15.67|15.47|1
1652091000000|2022-05-09 10:10:00|15.66|15.46|15.67|15.47|15.67|15.47|15.66|15.46|2
1652091010000|2022-05-09 10:10:10|15.68|15.48|15.69|15.49|15.69|15.49|15.68|15.48|2
1652091020000|2022-05-09 10:10:20|15.68|15.48|15.69|15.49|15.69|15.49|15.68|15.48|2
1652091030000|2022-05-09 10:10:30|15.68|15.48|15.68|15.48|15.68|15.48|15.68|15.48|1
1652091060000|2022-05-09 10:11:00|15.67|15.47|15.67|15.47|15.67|15.47|15.67|15.47|1
1652091090000|2022-05-09 10:11:30|15.66|15.46|15.66|15.46|15.66|15.46|15.66|15.46|1
1652091120000|2022-05-09 10:12:00|15.65|15.45|15.65|15.45|15.65|15.45|15.65|15.45|1
1652091130000|2022-05-09 10:12:10|15.66|15.46|15.66|15.46|15.67|15.47|15.65|15.45|7
1652091140000|2022-05-09 10:12:20|15.67|15.47|15.67|15.47|15.67|15.47|15.66|15.46|3
1652091150000|2022-05-09 10:12:30|15.68|15.48|15.68|15.48|15.68|15.48|15.68|15.48|1
1652091190000|2022-05-09 10:13:10|15.69|15.49|15.69|15.49|15.69|15.49|15.69|15.49|1
1652091200000|2022-05-09 10:13:20|15.68|15.48|15.68|15.48|15.68|15.48|15.68|15.48|1
1652091210000|2022-05-09 10:13:30|15.67|15.47|15.68|15.48|15.68|15.48|15.67|15.47|2
1652091220000|2022-05-09 10:13:40|15.67|15.47|15.68|15.48|15.68|15.48|15.67|15.47|2
1652091230000|2022-05-09 10:13:50|15.69|15.49|15.7|15.5|15.7|15.5|15.69|15.49|2
1652091240000|2022-05-09 10:14:00|15.71|15.51|15.68|15.48|15.71|15.51|15.68|15.48|8
1652091270000|2022-05-09 10:14:30|15.67|15.47|15.67|15.47|15.67|15.47|15.67|15.47|1
1652091280000|2022-05-09 10:14:40|15.66|15.46|15.65|15.45|15.66|15.46|15.65|15.45|2
1652091290000|2022-05-09 10:14:50|15.64|15.44|15.65|15.45|15.65|15.45|15.64|15.44|2
1652091300000|2022-05-09 10:15:00|15.64|15.44|15.64|15.44|15.64|15.44|15.63|15.43|7
1652091310000|2022-05-09 10:15:10|15.63|15.43|15.65|15.45|15.65|15.45|15.63|15.43|3
1652091320000|2022-05-09 10:15:20|15.66|15.46|15.66|15.46|15.66|15.46|15.66|15.46|1
1652091330000|2022-05-09 10:15:30|15.65|15.45|15.66|15.46|15.66|15.46|15.65|15.45|2
1652091340000|2022-05-09 10:15:40|15.65|15.45|15.64|15.44|15.65|15.45|15.64|15.44|4
1652091360000|2022-05-09 10:16:00|15.63|15.43|15.64|15.44|15.64|15.44|15.63|15.43|2
1652091370000|2022-05-09 10:16:10|15.63|15.43|15.64|15.44|15.64|15.44|15.63|15.43|6
1652091420000|2022-05-09 10:17:00|15.65|15.45|15.65|15.45|15.65|15.45|15.65|15.45|1
1652091430000|2022-05-09 10:17:10|15.64|15.44|15.65|15.45|15.65|15.45|15.64|15.44|4
1652091440000|2022-05-09 10:17:20|15.64|15.44|15.64|15.44|15.65|15.45|15.64|15.44|5
1652091470000|2022-05-09 10:17:50|15.63|15.43|15.64|15.44|15.64|15.44|15.63|15.43|2
1652091510000|2022-05-09 10:18:30|15.65|15.45|15.64|15.44|15.65|15.45|15.64|15.44|2
1652091540000|2022-05-09 10:19:00|15.63|15.43|15.63|15.43|15.64|15.44|15.63|15.43|3
1652091580000|2022-05-09 10:19:40|15.62|15.42|15.61|15.41|15.62|15.42|15.61|15.41|2
1652091590000|2022-05-09 10:19:50|15.6|15.4|15.6|15.4|15.61|15.41|15.6|15.4|5
1652091600000|2022-05-09 10:20:00|15.61|15.41|15.61|15.41|15.61|15.41|15.6|15.4|3
1652091610000|2022-05-09 10:20:10|15.62|15.42|15.62|15.42|15.62|15.42|15.62|15.42|1
1652091620000|2022-05-09 10:20:20|15.61|15.41|15.61|15.41|15.62|15.42|15.61|15.41|3
1652091630000|2022-05-09 10:20:30|15.62|15.42|15.62|15.42|15.62|15.42|15.62|15.42|1
1652091650000|2022-05-09 10:20:50|15.63|15.43|15.62|15.42|15.63|15.43|15.62|15.42|2
1652091670000|2022-05-09 10:21:10|15.61|15.41|15.62|15.42|15.62|15.42|15.61|15.41|2
1652091680000|2022-05-09 10:21:20|15.63|15.43|15.63|15.43|15.63|15.43|15.63|15.43|1
1652091690000|2022-05-09 10:21:30|15.62|15.42|15.63|15.43|15.63|15.43|15.62|15.42|2
1652091700000|2022-05-09 10:21:40|15.62|15.42|15.62|15.42|15.63|15.43|15.62|15.42|5
1652091720000|2022-05-09 10:22:00|15.61|15.41|15.61|15.41|15.61|15.41|15.61|15.41|1
1652091750000|2022-05-09 10:22:30|15.6|15.4|15.6|15.4|15.61|15.41|15.6|15.4|3
1652091760000|2022-05-09 10:22:40|15.59|15.39|15.6|15.4|15.6|15.4|15.59|15.39|2
1652091770000|2022-05-09 10:22:50|15.59|15.39|15.59|15.39|15.59|15.39|15.59|15.39|1
1652091780000|2022-05-09 10:23:00|15.58|15.38|15.56|15.36|15.59|15.39|15.56|15.36|5
1652091790000|2022-05-09 10:23:10|15.57|15.37|15.56|15.36|15.57|15.37|15.55|15.35|4
1652091800000|2022-05-09 10:23:20|15.55|15.35|15.55|15.35|15.56|15.36|15.55|15.35|5
1652091810000|2022-05-09 10:23:30|15.56|15.36|15.56|15.36|15.56|15.36|15.55|15.35|5
1652091820000|2022-05-09 10:23:40|15.55|15.35|15.54|15.34|15.56|15.36|15.54|15.34|6
1652091830000|2022-05-09 10:23:50|15.53|15.33|15.55|15.35|15.55|15.35|15.53|15.33|7
1652091850000|2022-05-09 10:24:10|15.56|15.36|15.55|15.35|15.56|15.36|15.55|15.35|2
1652091860000|2022-05-09 10:24:20|15.56|15.36|15.55|15.35|15.56|15.36|15.55|15.35|6
1652091870000|2022-05-09 10:24:30|15.56|15.36|15.55|15.35|15.56|15.36|15.55|15.35|10
1652091890000|2022-05-09 10:24:50|15.56|15.36|15.55|15.35|15.56|15.36|15.55|15.35|4
1652091900000|2022-05-09 10:25:00|15.56|15.36|15.56|15.36|15.56|15.36|15.55|15.35|3
1652091910000|2022-05-09 10:25:10|15.55|15.35|15.55|15.35|15.55|15.35|15.55|15.35|1
1652091920000|2022-05-09 10:25:20|15.56|15.36|15.55|15.35|15.56|15.36|15.55|15.35|2
1652091940000|2022-05-09 10:25:40|15.54|15.34|15.54|15.34|15.55|15.35|15.54|15.34|5
1652091950000|2022-05-09 10:25:50|15.55|15.35|15.55|15.35|15.55|15.35|15.54|15.34|3
1652091970000|2022-05-09 10:26:10|15.56|15.36|15.56|15.36|15.56|15.36|15.56|15.36|1
1652091980000|2022-05-09 10:26:20|15.57|15.37|15.56|15.36|15.57|15.37|15.56|15.36|2
1652092000000|2022-05-09 10:26:40|15.55|15.35|15.55|15.35|15.55|15.35|15.55|15.35|1
1652092030000|2022-05-09 10:27:10|15.54|15.34|15.54|15.34|15.55|15.35|15.54|15.34|7
1652092040000|2022-05-09 10:27:20|15.53|15.33|15.53|15.33|15.54|15.34|15.52|15.32|11
1652092050000|2022-05-09 10:27:30|15.54|15.34|15.53|15.33|15.54|15.34|15.53|15.33|10
1652092060000|2022-05-09 10:27:40|15.54|15.34|15.54|15.34|15.55|15.35|15.53|15.33|7
1652092070000|2022-05-09 10:27:50|15.55|15.35|15.55|15.35|15.55|15.35|15.54|15.34|5
1652092080000|2022-05-09 10:28:00|15.54|15.34|15.54|15.34|15.55|15.35|15.54|15.34|9
1652092090000|2022-05-09 10:28:10|15.55|15.35|15.54|15.34|15.55|15.35|15.53|15.33|12
1652092100000|2022-05-09 10:28:20|15.53|15.33|15.5|15.3|15.53|15.33|15.5|15.3|10
1652092110000|2022-05-09 10:28:30|15.51|15.31|15.52|15.32|15.53|15.33|15.51|15.31|6
1652092120000|2022-05-09 10:28:40|15.53|15.33|15.53|15.33|15.53|15.33|15.51|15.31|13
1652092130000|2022-05-09 10:28:50|15.54|15.34|15.54|15.34|15.54|15.34|15.53|15.33|5
1652092140000|2022-05-09 10:29:00|15.55|15.35|15.56|15.36|15.56|15.36|15.55|15.35|6
1652092150000|2022-05-09 10:29:10|15.55|15.35|15.54|15.34|15.55|15.35|15.54|15.34|2
1652092170000|2022-05-09 10:29:30|15.53|15.33|15.53|15.33|15.54|15.34|15.53|15.33|7
1652092180000|2022-05-09 10:29:40|15.54|15.34|15.54|15.34|15.54|15.34|15.53|15.33|3
1652092190000|2022-05-09 10:29:50|15.55|15.35|15.56|15.36|15.56|15.36|15.55|15.35|2
1652092200000|2022-05-09 10:30:00|15.57|15.37|15.59|15.39|15.59|15.39|15.57|15.37|3
1652092210000|2022-05-09 10:30:10|15.6|15.4|15.6|15.4|15.6|15.4|15.59|15.39|3
1652092220000|2022-05-09 10:30:20|15.59|15.39|15.59|15.39|15.6|15.4|15.59|15.39|5
1652092230000|2022-05-09 10:30:30|15.6|15.4|15.59|15.39|15.6|15.4|15.59|15.39|4
1652092240000|2022-05-09 10:30:40|15.58|15.38|15.58|15.38|15.58|15.38|15.57|15.37|3
1652092250000|2022-05-09 10:30:50|15.57|15.37|15.56|15.36|15.57|15.37|15.56|15.36|6
1652092260000|2022-05-09 10:31:00|15.55|15.35|15.55|15.35|15.56|15.36|15.55|15.35|3
1652092270000|2022-05-09 10:31:10|15.54|15.34|15.53|15.33|15.55|15.35|15.53|15.33|10
1652092280000|2022-05-09 10:31:20|15.52|15.32|15.52|15.32|15.53|15.33|15.52|15.32|3
1652092290000|2022-05-09 10:31:30|15.51|15.31|15.52|15.32|15.52|15.32|15.51|15.31|2
1652092300000|2022-05-09 10:31:40|15.51|15.31|15.51|15.31|15.51|15.31|15.51|15.31|1
1652092310000|2022-05-09 10:31:50|15.52|15.32|15.51|15.31|15.52|15.32|15.51|15.31|6
1652092320000|2022-05-09 10:32:00|15.52|15.32|15.52|15.32|15.52|15.32|15.51|15.31|7
1652092330000|2022-05-09 10:32:10|15.51|15.31|15.52|15.32|15.53|15.33|15.51|15.31|6
1652092340000|2022-05-09 10:32:20|15.51|15.31|15.5|15.3|15.51|15.31|15.5|15.3|4
1652092350000|2022-05-09 10:32:30|15.49|15.29|15.5|15.3|15.5|15.3|15.49|15.29|4
1652092360000|2022-05-09 10:32:40|15.49|15.29|15.5|15.3|15.5|15.3|15.49|15.29|4
1652092370000|2022-05-09 10:32:50|15.51|15.31|15.51|15.31|15.51|15.31|15.51|15.31|1
1652092380000|2022-05-09 10:33:00|15.5|15.3|15.49|15.29|15.5|15.3|15.49|15.29|4
1652092410000|2022-05-09 10:33:30|15.48|15.28|15.48|15.28|15.49|15.29|15.48|15.28|3
1652092430000|2022-05-09 10:33:50|15.47|15.27|15.45|15.25|15.47|15.27|15.45|15.25|5
1652092440000|2022-05-09 10:34:00|15.46|15.26|15.46|15.26|15.46|15.26|15.46|15.26|1
1652092450000|2022-05-09 10:34:10|15.45|15.25|15.44|15.24|15.45|15.25|15.44|15.24|2
1652092460000|2022-05-09 10:34:20|15.43|15.23|15.42|15.22|15.44|15.24|15.42|15.22|4
1652092470000|2022-05-09 10:34:30|15.41|15.21|15.39|15.19|15.42|15.22|15.39|15.19|9
1652092480000|2022-05-09 10:34:40|15.38|15.18|15.36|15.16|15.39|15.19|15.36|15.16|5
1652092490000|2022-05-09 10:34:50|15.35|15.15|15.36|15.16|15.36|15.16|15.35|15.15|4
1652092500000|2022-05-09 10:35:00|15.37|15.17|15.37|15.17|15.37|15.17|15.36|15.16|3
1652092510000|2022-05-09 10:35:10|15.36|15.16|15.37|15.17|15.37|15.17|15.35|15.15|8
1652092520000|2022-05-09 10:35:20|15.38|15.18|15.39|15.19|15.39|15.19|15.38|15.18|4
1652092530000|2022-05-09 10:35:30|15.4|15.2|15.43|15.23|15.43|15.23|15.4|15.2|12
1652092540000|2022-05-09 10:35:40|15.42|15.22|15.43|15.23|15.43|15.23|15.42|15.22|8
1652092550000|2022-05-09 10:35:50|15.42|15.22|15.47|15.27|15.48|15.28|15.42|15.22|14
1652092560000|2022-05-09 10:36:00|15.46|15.26|15.47|15.27|15.47|15.27|15.45|15.25|10
1652092570000|2022-05-09 10:36:10|15.46|15.26|15.45|15.25|15.46|15.26|15.45|15.25|2
1652092580000|2022-05-09 10:36:20|15.44|15.24|15.44|15.24|15.45|15.25|15.43|15.23|5
1652092590000|2022-05-09 10:36:30|15.43|15.23|15.42|15.22|15.44|15.24|15.42|15.22|8
1652092600000|2022-05-09 10:36:40|15.43|15.23|15.44|15.24|15.45|15.25|15.42|15.22|8
1652092630000|2022-05-09 10:37:10|15.45|15.25|15.45|15.25|15.45|15.25|15.45|15.25|1
1652092640000|2022-05-09 10:37:20|15.46|15.26|15.46|15.26|15.46|15.26|15.45|15.25|3
1652092650000|2022-05-09 10:37:30|15.47|15.27|15.47|15.27|15.48|15.28|15.47|15.27|3
1652092660000|2022-05-09 10:37:40|15.46|15.26|15.46|15.26|15.47|15.27|15.46|15.26|3
1652092670000|2022-05-09 10:37:50|15.47|15.27|15.47|15.27|15.47|15.27|15.47|15.27|1
1652092680000|2022-05-09 10:38:00|15.48|15.28|15.48|15.28|15.48|15.28|15.47|15.27|3
1652092690000|2022-05-09 10:38:10|15.49|15.29|15.49|15.29|15.49|15.29|15.48|15.28|3
1652092700000|2022-05-09 10:38:20|15.48|15.28|15.47|15.27|15.48|15.28|15.47|15.27|4
1652092710000|2022-05-09 10:38:30|15.46|15.26|15.46|15.26|15.47|15.27|15.46|15.26|5
1652092730000|2022-05-09 10:38:50|15.47|15.27|15.47|15.27|15.47|15.27|15.46|15.26|3
1652092750000|2022-05-09 10:39:10|15.46|15.26|15.46|15.26|15.46|15.26|15.46|15.26|1
1652092770000|2022-05-09 10:39:30|15.45|15.25|15.45|15.25|15.45|15.25|15.45|15.25|1
1652092780000|2022-05-09 10:39:40|15.46|15.26|15.46|15.26|15.46|15.26|15.45|15.25|5
1652092790000|2022-05-09 10:39:50|15.45|15.25|15.45|15.25|15.45|15.25|15.45|15.25|1
1652092800000|2022-05-09 10:40:00|15.46|15.26|15.46|15.26|15.46|15.26|15.46|15.26|1
1652092810000|2022-05-09 10:40:10|15.47|15.27|15.47|15.27|15.47|15.27|15.47|15.27|1
1652092820000|2022-05-09 10:40:20|15.48|15.28|15.49|15.29|15.49|15.29|15.47|15.27|8
1652092830000|2022-05-09 10:40:30|15.48|15.28|15.47|15.27|15.48|15.28|15.47|15.27|2
1652092840000|2022-05-09 10:40:40|15.48|15.28|15.48|15.28|15.48|15.28|15.48|15.28|1
1652092850000|2022-05-09 10:40:50|15.47|15.27|15.47|15.27|15.47|15.27|15.47|15.27|1
1652092860000|2022-05-09 10:41:00|15.46|15.26|15.46|15.26|15.46|15.26|15.46|15.26|1
1652092870000|2022-05-09 10:41:10|15.45|15.25|15.45|15.25|15.45|15.25|15.45|15.25|1
1652092880000|2022-05-09 10:41:20|15.44|15.24|15.45|15.25|15.45|15.25|15.44|15.24|2
1652092930000|2022-05-09 10:42:10|15.44|15.24|15.45|15.25|15.45|15.25|15.44|15.24|12
1652092940000|2022-05-09 10:42:20|15.44|15.24|15.44|15.24|15.45|15.25|15.44|15.24|3
1652092950000|2022-05-09 10:42:30|15.43|15.23|15.43|15.23|15.43|15.23|15.43|15.23|1
1652092970000|2022-05-09 10:42:50|15.42|15.22|15.41|15.21|15.42|15.22|15.41|15.21|2
1652092980000|2022-05-09 10:43:00|15.4|15.2|15.41|15.21|15.41|15.21|15.4|15.2|2
1652092990000|2022-05-09 10:43:10|15.42|15.22|15.41|15.21|15.43|15.23|15.41|15.21|10
1652093000000|2022-05-09 10:43:20|15.4|15.2|15.38|15.18|15.4|15.2|15.37|15.17|7
1652093010000|2022-05-09 10:43:30|15.39|15.19|15.37|15.17|15.39|15.19|15.37|15.17|7
1652093020000|2022-05-09 10:43:40|15.38|15.18|15.38|15.18|15.38|15.18|15.37|15.17|7
1652093030000|2022-05-09 10:43:50|15.37|15.17|15.36|15.16|15.37|15.17|15.36|15.16|4
1652093040000|2022-05-09 10:44:00|15.37|15.17|15.35|15.15|15.37|15.17|15.35|15.15|3
1652093050000|2022-05-09 10:44:10|15.34|15.14|15.33|15.13|15.34|15.14|15.32|15.12|4
1652093060000|2022-05-09 10:44:20|15.32|15.12|15.32|15.12|15.33|15.13|15.31|15.11|9
1652093070000|2022-05-09 10:44:30|15.31|15.11|15.26|15.06|15.31|15.11|15.26|15.06|12
1652093080000|2022-05-09 10:44:40|15.25|15.05|15.27|15.07|15.27|15.07|15.24|15.04|6
1652093090000|2022-05-09 10:44:50|15.26|15.06|15.3|15.1|15.31|15.11|15.26|15.06|15
1652093100000|2022-05-09 10:45:00|15.31|15.11|15.33|15.13|15.33|15.13|15.31|15.11|15
1652093110000|2022-05-09 10:45:10|15.32|15.12|15.35|15.15|15.36|15.16|15.32|15.12|10
1652093120000|2022-05-09 10:45:20|15.36|15.16|15.36|15.16|15.37|15.17|15.36|15.16|13
1652093130000|2022-05-09 10:45:30|15.37|15.17|15.35|15.15|15.37|15.17|15.35|15.15|9
1652093140000|2022-05-09 10:45:40|15.36|15.16|15.35|15.15|15.36|15.16|15.35|15.15|2
1652093150000|2022-05-09 10:45:50|15.36|15.16|15.36|15.16|15.36|15.16|15.35|15.15|9
1652093160000|2022-05-09 10:46:00|15.35|15.15|15.32|15.12|15.35|15.15|15.32|15.12|4
1652093170000|2022-05-09 10:46:10|15.31|15.11|15.29|15.09|15.31|15.11|15.29|15.09|11
1652093180000|2022-05-09 10:46:20|15.28|15.08|15.24|15.04|15.28|15.08|15.24|15.04|16
1652093190000|2022-05-09 10:46:30|15.23|15.03|15.22|15.02|15.24|15.04|15.22|15.02|8
1652093200000|2022-05-09 10:46:40|15.23|15.03|15.27|15.07|15.27|15.07|15.23|15.03|7
1652093210000|2022-05-09 10:46:50|15.26|15.06|15.25|15.05|15.26|15.06|15.25|15.05|16
1652093220000|2022-05-09 10:47:00|15.26|15.06|15.26|15.06|15.27|15.07|15.25|15.05|7
1652093230000|2022-05-09 10:47:10|15.27|15.07|15.24|15.04|15.27|15.07|15.24|15.04|10
1652093240000|2022-05-09 10:47:20|15.25|15.05|15.26|15.06|15.26|15.06|15.24|15.04|10
1652093250000|2022-05-09 10:47:30|15.27|15.07|15.26|15.06|15.27|15.07|15.26|15.06|8
1652093260000|2022-05-09 10:47:40|15.25|15.05|15.25|15.05|15.26|15.06|15.24|15.04|13
1652093270000|2022-05-09 10:47:50|15.24|15.04|15.24|15.04|15.25|15.05|15.24|15.04|5
1652093280000|2022-05-09 10:48:00|15.25|15.05|15.25|15.05|15.26|15.06|15.24|15.04|7
1652093290000|2022-05-09 10:48:10|15.24|15.04|15.24|15.04|15.25|15.05|15.23|15.03|9
1652093300000|2022-05-09 10:48:20|15.25|15.05|15.25|15.05|15.26|15.06|15.25|15.05|5
1652093310000|2022-05-09 10:48:30|15.26|15.06|15.28|15.08|15.28|15.08|15.26|15.06|3
1652093320000|2022-05-09 10:48:40|15.29|15.09|15.29|15.09|15.31|15.11|15.29|15.09|10
1652093330000|2022-05-09 10:48:50|15.28|15.08|15.29|15.09|15.29|15.09|15.27|15.07|6
1652093340000|2022-05-09 10:49:00|15.3|15.1|15.29|15.09|15.31|15.11|15.29|15.09|12
1652093350000|2022-05-09 10:49:10|15.3|15.1|15.3|15.1|15.3|15.1|15.29|15.09|7
1652093360000|2022-05-09 10:49:20|15.31|15.11|15.34|15.14|15.34|15.14|15.3|15.1|7
1652093370000|2022-05-09 10:49:30|15.35|15.15|15.35|15.15|15.36|15.16|15.34|15.14|13
1652093380000|2022-05-09 10:49:40|15.34|15.14|15.34|15.14|15.35|15.15|15.34|15.14|3
1652093390000|2022-05-09 10:49:50|15.35|15.15|15.34|15.14|15.35|15.15|15.34|15.14|10
1652093400000|2022-05-09 10:50:00|15.33|15.13|15.35|15.15|15.36|15.16|15.33|15.13|11
1652093410000|2022-05-09 10:50:10|15.36|15.16|15.4|15.2|15.41|15.21|15.35|15.15|11
1652093420000|2022-05-09 10:50:20|15.41|15.21|15.42|15.22|15.43|15.23|15.4|15.2|10
1652093430000|2022-05-09 10:50:30|15.43|15.23|15.43|15.23|15.43|15.23|15.42|15.22|3
1652093440000|2022-05-09 10:50:40|15.42|15.22|15.41|15.21|15.43|15.23|15.41|15.21|10
1652093450000|2022-05-09 10:50:50|15.42|15.22|15.43|15.23|15.43|15.23|15.41|15.21|12
1652093460000|2022-05-09 10:51:00|15.42|15.22|15.41|15.21|15.43|15.23|15.41|15.21|6
1652093470000|2022-05-09 10:51:10|15.4|15.2|15.42|15.22|15.42|15.22|15.4|15.2|7
1652093480000|2022-05-09 10:51:20|15.41|15.21|15.4|15.2|15.41|15.21|15.4|15.2|2
1652093500000|2022-05-09 10:51:40|15.39|15.19|15.39|15.19|15.39|15.19|15.39|15.19|1
1652093510000|2022-05-09 10:51:50|15.38|15.18|15.36|15.16|15.38|15.18|15.36|15.16|3
1652093520000|2022-05-09 10:52:00|15.37|15.17|15.37|15.17|15.37|15.17|15.36|15.16|3
1652093530000|2022-05-09 10:52:10|15.36|15.16|15.37|15.17|15.37|15.17|15.36|15.16|2
1652093540000|2022-05-09 10:52:20|15.38|15.18|15.36|15.16|15.38|15.18|15.36|15.16|5
1652093550000|2022-05-09 10:52:30|15.35|15.15|15.34|15.14|15.36|15.16|15.34|15.14|4
1652093560000|2022-05-09 10:52:40|15.35|15.15|15.36|15.16|15.36|15.16|15.34|15.14|6
1652093570000|2022-05-09 10:52:50|15.35|15.15|15.35|15.15|15.36|15.16|15.35|15.15|3
1652093580000|2022-05-09 10:53:00|15.34|15.14|15.36|15.16|15.36|15.16|15.34|15.14|3
1652093590000|2022-05-09 10:53:10|15.37|15.17|15.36|15.16|15.37|15.17|15.36|15.16|14
1652093600000|2022-05-09 10:53:20|15.37|15.17|15.36|15.16|15.37|15.17|15.35|15.15|10
1652093610000|2022-05-09 10:53:30|15.35|15.15|15.35|15.15|15.35|15.15|15.34|15.14|3
1652093620000|2022-05-09 10:53:40|15.36|15.16|15.35|15.15|15.36|15.16|15.35|15.15|8
1652093630000|2022-05-09 10:53:50|15.36|15.16|15.35|15.15|15.36|15.16|15.35|15.15|2
1652093640000|2022-05-09 10:54:00|15.34|15.14|15.32|15.12|15.34|15.14|15.32|15.12|3
1652093650000|2022-05-09 10:54:10|15.33|15.13|15.34|15.14|15.35|15.15|15.33|15.13|8
1652093660000|2022-05-09 10:54:20|15.35|15.15|15.33|15.13|15.35|15.15|15.33|15.13|3
1652093670000|2022-05-09 10:54:30|15.32|15.12|15.32|15.12|15.33|15.13|15.32|15.12|5
1652093680000|2022-05-09 10:54:40|15.33|15.13|15.32|15.12|15.33|15.13|15.32|15.12|6
1652093690000|2022-05-09 10:54:50|15.31|15.11|15.3|15.1|15.31|15.11|15.3|15.1|2
1652093700000|2022-05-09 10:55:00|15.31|15.11|15.31|15.11|15.31|15.11|15.3|15.1|3
1652093710000|2022-05-09 10:55:10|15.32|15.12|15.32|15.12|15.32|15.12|15.32|15.12|1
1652093720000|2022-05-09 10:55:20|15.33|15.13|15.33|15.13|15.34|15.14|15.33|15.13|5
1652093730000|2022-05-09 10:55:30|15.32|15.12|15.31|15.11|15.33|15.13|15.31|15.11|8
1652093740000|2022-05-09 10:55:40|15.32|15.12|15.32|15.12|15.32|15.12|15.31|15.11|9
1652093750000|2022-05-09 10:55:50|15.33|15.13|15.32|15.12|15.33|15.13|15.32|15.12|6
1652093760000|2022-05-09 10:56:00|15.31|15.11|15.32|15.12|15.33|15.13|15.31|15.11|8
1652093770000|2022-05-09 10:56:10|15.33|15.13|15.31|15.11|15.33|15.13|15.31|15.11|5
1652093780000|2022-05-09 10:56:20|15.3|15.1|15.29|15.09|15.3|15.1|15.29|15.09|8
1652093790000|2022-05-09 10:56:30|15.3|15.1|15.32|15.12|15.32|15.12|15.3|15.1|11
1652093800000|2022-05-09 10:56:40|15.31|15.11|15.31|15.11|15.32|15.12|15.31|15.11|5
1652093810000|2022-05-09 10:56:50|15.3|15.1|15.3|15.1|15.31|15.11|15.3|15.1|3
1652093820000|2022-05-09 10:57:00|15.31|15.11|15.3|15.1|15.31|15.11|15.3|15.1|2
1652093830000|2022-05-09 10:57:10|15.29|15.09|15.29|15.09|15.3|15.1|15.29|15.09|5
1652093840000|2022-05-09 10:57:20|15.28|15.08|15.28|15.08|15.28|15.08|15.27|15.07|3
1652093850000|2022-05-09 10:57:30|15.29|15.09|15.28|15.08|15.29|15.09|15.28|15.08|2
1652093860000|2022-05-09 10:57:40|15.27|15.07|15.27|15.07|15.28|15.08|15.27|15.07|7
1652093870000|2022-05-09 10:57:50|15.26|15.06|15.27|15.07|15.27|15.07|15.26|15.06|10
1652093880000|2022-05-09 10:58:00|15.26|15.06|15.27|15.07|15.28|15.08|15.26|15.06|12
1652093890000|2022-05-09 10:58:10|15.26|15.06|15.26|15.06|15.26|15.06|15.25|15.05|13
1652093900000|2022-05-09 10:58:20|15.25|15.05|15.26|15.06|15.26|15.06|15.25|15.05|6
1652093910000|2022-05-09 10:58:30|15.27|15.07|15.28|15.08|15.29|15.09|15.26|15.06|8
1652093920000|2022-05-09 10:58:40|15.29|15.09|15.29|15.09|15.29|15.09|15.28|15.08|5
1652093930000|2022-05-09 10:58:50|15.28|15.08|15.29|15.09|15.29|15.09|15.28|15.08|4
1652093940000|2022-05-09 10:59:00|15.3|15.1|15.28|15.08|15.3|15.1|15.28|15.08|5
1652093950000|2022-05-09 10:59:10|15.29|15.09|15.29|15.09|15.29|15.09|15.28|15.08|7
1652093960000|2022-05-09 10:59:20|15.28|15.08|15.29|15.09|15.29|15.09|15.28|15.08|2
1652093970000|2022-05-09 10:59:30|15.3|15.1|15.29|15.09|15.3|15.1|15.29|15.09|2
1652093980000|2022-05-09 10:59:40|15.3|15.1|15.31|15.11|15.31|15.11|15.29|15.09|6
1652093990000|2022-05-09 10:59:50|15.3|15.1|15.31|15.11|15.31|15.11|15.3|15.1|2
1652094000000|2022-05-09 11:00:00|15.32|15.12|15.32|15.12|15.32|15.12|15.32|15.12|1
1652094010000|2022-05-09 11:00:10|15.33|15.13|15.34|15.14|15.34|15.14|15.33|15.13|4
1652094020000|2022-05-09 11:00:20|15.35|15.15|15.34|15.14|15.35|15.15|15.33|15.13|11
1652094030000|2022-05-09 11:00:30|15.35|15.15|15.34|15.14|15.36|15.16|15.34|15.14|12
1652094050000|2022-05-09 11:00:50|15.33|15.13|15.32|15.12|15.34|15.14|15.32|15.12|6
1652094060000|2022-05-09 11:01:00|15.33|15.13|15.34|15.14|15.34|15.14|15.33|15.13|8
1652094070000|2022-05-09 11:01:10|15.33|15.13|15.34|15.14|15.34|15.14|15.33|15.13|4
1652094080000|2022-05-09 11:01:20|15.35|15.15|15.34|15.14|15.35|15.15|15.34|15.14|6
1652094090000|2022-05-09 11:01:30|15.33|15.13|15.33|15.13|15.33|15.13|15.33|15.13|1
1652094100000|2022-05-09 11:01:40|15.32|15.12|15.34|15.14|15.34|15.14|15.32|15.12|7
1652094110000|2022-05-09 11:01:50|15.33|15.13|15.34|15.14|15.35|15.15|15.33|15.13|8
1652094130000|2022-05-09 11:02:10|15.33|15.13|15.34|15.14|15.34|15.14|15.33|15.13|4
1652094140000|2022-05-09 11:02:20|15.33|15.13|15.33|15.13|15.34|15.14|15.33|15.13|5
1652094150000|2022-05-09 11:02:30|15.34|15.14|15.33|15.13|15.34|15.14|15.33|15.13|4
1652094160000|2022-05-09 11:02:40|15.34|15.14|15.32|15.12|15.34|15.14|15.32|15.12|5
1652094170000|2022-05-09 11:02:50|15.31|15.11|15.31|15.11|15.32|15.12|15.31|15.11|5
1652094180000|2022-05-09 11:03:00|15.32|15.12|15.31|15.11|15.32|15.12|15.31|15.11|4
1652094200000|2022-05-09 11:03:20|15.3|15.1|15.31|15.11|15.31|15.11|15.3|15.1|6
1652094210000|2022-05-09 11:03:30|15.32|15.12|15.32|15.12|15.32|15.12|15.31|15.11|3
1652094230000|2022-05-09 11:03:50|15.31|15.11|15.31|15.11|15.31|15.11|15.3|15.1|5
1652094240000|2022-05-09 11:04:00|15.32|15.12|15.32|15.12|15.32|15.12|15.32|15.12|1
1652094250000|2022-05-09 11:04:10|15.33|15.13|15.33|15.13|15.33|15.13|15.32|15.12|3
1652094260000|2022-05-09 11:04:20|15.34|15.14|15.34|15.14|15.34|15.14|15.34|15.14|1
1652094270000|2022-05-09 11:04:30|15.35|15.15|15.35|15.15|15.35|15.15|15.34|15.14|5
1652094280000|2022-05-09 11:04:40|15.36|15.16|15.35|15.15|15.36|15.16|15.35|15.15|2
1652094290000|2022-05-09 11:04:50|15.36|15.16|15.36|15.16|15.36|15.16|15.35|15.15|7
1652094300000|2022-05-09 11:05:00|15.35|15.15|15.38|15.18|15.38|15.18|15.35|15.15|6
1652094310000|2022-05-09 11:05:10|15.39|15.19|15.39|15.19|15.42|15.22|15.39|15.19|9
1652094320000|2022-05-09 11:05:20|15.4|15.2|15.38|15.18|15.4|15.2|15.38|15.18|5
1652094330000|2022-05-09 11:05:30|15.39|15.19|15.39|15.19|15.39|15.19|15.38|15.18|5
1652094350000|2022-05-09 11:05:50|15.38|15.18|15.38|15.18|15.38|15.18|15.38|15.18|1
1652094360000|2022-05-09 11:06:00|15.37|15.17|15.36|15.16|15.37|15.17|15.36|15.16|4
1652094380000|2022-05-09 11:06:20|15.35|15.15|15.34|15.14|15.36|15.16|15.34|15.14|8
1652094390000|2022-05-09 11:06:30|15.33|15.13|15.35|15.15|15.35|15.15|15.33|15.13|3
1652094400000|2022-05-09 11:06:40|15.36|15.16|15.36|15.16|15.36|15.16|15.35|15.15|3
1652094410000|2022-05-09 11:06:50|15.35|15.15|15.35|15.15|15.35|15.15|15.35|15.15|1
1652094420000|2022-05-09 11:07:00|15.34|15.14|15.34|15.14|15.34|15.14|15.34|15.14|1
1652094430000|2022-05-09 11:07:10|15.33|15.13|15.34|15.14|15.34|15.14|15.33|15.13|4
1652094440000|2022-05-09 11:07:20|15.35|15.15|15.35|15.15|15.35|15.15|15.34|15.14|3
1652094450000|2022-05-09 11:07:30|15.34|15.14|15.34|15.14|15.34|15.14|15.34|15.14|1
1652094460000|2022-05-09 11:07:40|15.35|15.15|15.35|15.15|15.35|15.15|15.34|15.14|3
1652094470000|2022-05-09 11:07:50|15.36|15.16|15.35|15.15|15.36|15.16|15.35|15.15|2
1652094480000|2022-05-09 11:08:00|15.34|15.14|15.33|15.13|15.35|15.15|15.33|15.13|4
1652094490000|2022-05-09 11:08:10|15.34|15.14|15.34|15.14|15.35|15.15|15.34|15.14|9
1652094500000|2022-05-09 11:08:20|15.35|15.15|15.35|15.15|15.35|15.15|15.34|15.14|7
1652094510000|2022-05-09 11:08:30|15.36|15.16|15.36|15.16|15.36|15.16|15.35|15.15|9
1652094520000|2022-05-09 11:08:40|15.35|15.15|15.35|15.15|15.35|15.15|15.35|15.15|1
1652094530000|2022-05-09 11:08:50|15.36|15.16|15.36|15.16|15.36|15.16|15.36|15.16|1
1652094540000|2022-05-09 11:09:00|15.35|15.15|15.36|15.16|15.36|15.16|15.35|15.15|2
1652094550000|2022-05-09 11:09:10|15.35|15.15|15.34|15.14|15.36|15.16|15.34|15.14|10
1652094560000|2022-05-09 11:09:20|15.33|15.13|15.34|15.14|15.34|15.14|15.33|15.13|2
1652094570000|2022-05-09 11:09:30|15.35|15.15|15.34|15.14|15.35|15.15|15.34|15.14|2
1652094580000|2022-05-09 11:09:40|15.33|15.13|15.34|15.14|15.34|15.14|15.33|15.13|2
1652094590000|2022-05-09 11:09:50|15.33|15.13|15.34|15.14|15.34|15.14|15.33|15.13|2
1652094600000|2022-05-09 11:10:00|15.33|15.13|15.34|15.14|15.34|15.14|15.33|15.13|2
1652094610000|2022-05-09 11:10:10|15.35|15.15|15.35|15.15|15.35|15.15|15.34|15.14|5
1652094620000|2022-05-09 11:10:20|15.36|15.16|15.35|15.15|15.36|15.16|15.35|15.15|4
1652094630000|2022-05-09 11:10:30|15.36|15.16|15.35|15.15|15.36|15.16|15.35|15.15|2
1652094640000|2022-05-09 11:10:40|15.36|15.16|15.35|15.15|15.36|15.16|15.35|15.15|6
1652094650000|2022-05-09 11:10:50|15.34|15.14|15.34|15.14|15.34|15.14|15.34|15.14|1
1652094660000|2022-05-09 11:11:00|15.35|15.15|15.34|15.14|15.35|15.15|15.34|15.14|2
1652094670000|2022-05-09 11:11:10|15.33|15.13|15.37|15.17|15.37|15.17|15.33|15.13|9
1652094680000|2022-05-09 11:11:20|15.38|15.18|15.36|15.16|15.38|15.18|15.36|15.16|3
1652094690000|2022-05-09 11:11:30|15.35|15.15|15.35|15.15|15.36|15.16|15.35|15.15|9
1652094710000|2022-05-09 11:11:50|15.36|15.16|15.36|15.16|15.36|15.16|15.35|15.15|3
1652094720000|2022-05-09 11:12:00|15.35|15.15|15.36|15.16|15.36|15.16|15.35|15.15|2
1652094730000|2022-05-09 11:12:10|15.37|15.17|15.37|15.17|15.37|15.17|15.36|15.16|7
1652094750000|2022-05-09 11:12:30|15.38|15.18|15.39|15.19|15.39|15.19|15.38|15.18|2
1652094760000|2022-05-09 11:12:40|15.38|15.18|15.38|15.18|15.39|15.19|15.38|15.18|3
1652094770000|2022-05-09 11:12:50|15.39|15.19|15.4|15.2|15.4|15.2|15.39|15.19|6
1652094780000|2022-05-09 11:13:00|15.39|15.19|15.39|15.19|15.39|15.19|15.39|15.19|1
1652094790000|2022-05-09 11:13:10|15.4|15.2|15.39|15.19|15.4|15.2|15.39|15.19|2
1652094810000|2022-05-09 11:13:30|15.38|15.18|15.39|15.19|15.39|15.19|15.38|15.18|2
1652094840000|2022-05-09 11:14:00|15.4|15.2|15.41|15.21|15.41|15.21|15.4|15.2|2
1652094850000|2022-05-09 11:14:10|15.42|15.22|15.42|15.22|15.42|15.22|15.42|15.22|1
1652094870000|2022-05-09 11:14:30|15.41|15.21|15.41|15.21|15.41|15.21|15.4|15.2|3
1652094880000|2022-05-09 11:14:40|15.4|15.2|15.41|15.21|15.41|15.21|15.4|15.2|2
1652094900000|2022-05-09 11:15:00|15.4|15.2|15.42|15.22|15.42|15.22|15.4|15.2|3
1652094930000|2022-05-09 11:15:30|15.43|15.23|15.43|15.23|15.43|15.23|15.42|15.22|5
1652094960000|2022-05-09 11:16:00|15.44|15.24|15.44|15.24|15.44|15.24|15.44|15.24|1
1652094970000|2022-05-09 11:16:10|15.45|15.25|15.45|15.25|15.45|15.25|15.44|15.24|5
1652094980000|2022-05-09 11:16:20|15.46|15.26|15.48|15.28|15.48|15.28|15.46|15.26|3
1652094990000|2022-05-09 11:16:30|15.49|15.29|15.49|15.29|15.49|15.29|15.49|15.29|1
1652095040000|2022-05-09 11:17:20|15.5|15.3|15.5|15.3|15.5|15.3|15.5|15.3|1
1652095050000|2022-05-09 11:17:30|15.49|15.29|15.49|15.29|15.49|15.29|15.49|15.29|1
1652095060000|2022-05-09 11:17:40|15.5|15.3|15.49|15.29|15.5|15.3|15.49|15.29|6
1652095070000|2022-05-09 11:17:50|15.48|15.28|15.48|15.28|15.49|15.29|15.48|15.28|3
1652095080000|2022-05-09 11:18:00|15.47|15.27|15.45|15.25|15.47|15.27|15.45|15.25|3
1652095090000|2022-05-09 11:18:10|15.46|15.26|15.46|15.26|15.46|15.26|15.46|15.26|1
1652095110000|2022-05-09 11:18:30|15.45|15.25|15.44|15.24|15.45|15.25|15.44|15.24|4
1652095120000|2022-05-09 11:18:40|15.45|15.25|15.44|15.24|15.45|15.25|15.44|15.24|2
1652095130000|2022-05-09 11:18:50|15.45|15.25|15.44|15.24|15.45|15.25|15.44|15.24|2
1652095140000|2022-05-09 11:19:00|15.43|15.23|15.44|15.24|15.44|15.24|15.43|15.23|4
1652095150000|2022-05-09 11:19:10|15.43|15.23|15.42|15.22|15.43|15.23|15.42|15.22|2
1652095160000|2022-05-09 11:19:20|15.41|15.21|15.41|15.21|15.42|15.22|15.41|15.21|3
1652095170000|2022-05-09 11:19:30|15.42|15.22|15.4|15.2|15.42|15.22|15.4|15.2|5
1652095180000|2022-05-09 11:19:40|15.41|15.21|15.39|15.19|15.41|15.21|15.39|15.19|13
1652095190000|2022-05-09 11:19:50|15.4|15.2|15.38|15.18|15.4|15.2|15.38|15.18|5
1652095210000|2022-05-09 11:20:10|15.37|15.17|15.38|15.18|15.38|15.18|15.37|15.17|4
1652095220000|2022-05-09 11:20:20|15.37|15.17|15.38|15.18|15.38|15.18|15.37|15.17|4
1652095230000|2022-05-09 11:20:30|15.37|15.17|15.36|15.16|15.37|15.17|15.36|15.16|2
1652095240000|2022-05-09 11:20:40|15.37|15.17|15.34|15.14|15.37|15.17|15.34|15.14|4
1652095250000|2022-05-09 11:20:50|15.35|15.15|15.34|15.14|15.35|15.15|15.34|15.14|2
1652095260000|2022-05-09 11:21:00|15.35|15.15|15.35|15.15|15.35|15.15|15.35|15.15|1
1652095270000|2022-05-09 11:21:10|15.36|15.16|15.36|15.16|15.36|15.16|15.35|15.15|3
1652095280000|2022-05-09 11:21:20|15.35|15.15|15.35|15.15|15.36|15.16|15.35|15.15|3
1652095290000|2022-05-09 11:21:30|15.36|15.16|15.36|15.16|15.36|15.16|15.35|15.15|3
1652095300000|2022-05-09 11:21:40|15.35|15.15|15.35|15.15|15.35|15.15|15.35|15.15|1
1652095310000|2022-05-09 11:21:50|15.34|15.14|15.34|15.14|15.34|15.14|15.34|15.14|1
1652095320000|2022-05-09 11:22:00|15.33|15.13|15.33|15.13|15.33|15.13|15.33|15.13|1
1652095340000|2022-05-09 11:22:20|15.34|15.14|15.33|15.13|15.34|15.14|15.33|15.13|4
1652095350000|2022-05-09 11:22:30|15.32|15.12|15.31|15.11|15.32|15.12|15.3|15.1|4
1652095360000|2022-05-09 11:22:40|15.32|15.12|15.32|15.12|15.32|15.12|15.31|15.11|5
1652095370000|2022-05-09 11:22:50|15.33|15.13|15.32|15.12|15.33|15.13|15.32|15.12|6
1652095380000|2022-05-09 11:23:00|15.33|15.13|15.34|15.14|15.34|15.14|15.32|15.12|6
1652095400000|2022-05-09 11:23:20|15.33|15.13|15.32|15.12|15.33|15.13|15.32|15.12|2
1652095410000|2022-05-09 11:23:30|15.33|15.13|15.34|15.14|15.34|15.14|15.32|15.12|4
1652095420000|2022-05-09 11:23:40|15.33|15.13|15.36|15.16|15.36|15.16|15.33|15.13|6
1652095430000|2022-05-09 11:23:50|15.35|15.15|15.35|15.15|15.36|15.16|15.35|15.15|3
1652095440000|2022-05-09 11:24:00|15.36|15.16|15.39|15.19|15.39|15.19|15.36|15.16|4
1652095450000|2022-05-09 11:24:10|15.4|15.2|15.39|15.19|15.4|15.2|15.39|15.19|4
1652095460000|2022-05-09 11:24:20|15.4|15.2|15.4|15.2|15.4|15.2|15.4|15.2|1
1652095470000|2022-05-09 11:24:30|15.41|15.21|15.41|15.21|15.41|15.21|15.4|15.2|3
1652095480000|2022-05-09 11:24:40|15.4|15.2|15.4|15.2|15.41|15.21|15.4|15.2|5
1652095530000|2022-05-09 11:25:30|15.41|15.21|15.41|15.21|15.41|15.21|15.4|15.2|7
1652095540000|2022-05-09 11:25:40|15.4|15.2|15.4|15.2|15.41|15.21|15.4|15.2|5
1652095550000|2022-05-09 11:25:50|15.41|15.21|15.41|15.21|15.41|15.21|15.41|15.21|1
1652095560000|2022-05-09 11:26:00|15.42|15.22|15.42|15.22|15.43|15.23|15.42|15.22|3
1652095570000|2022-05-09 11:26:10|15.41|15.21|15.41|15.21|15.41|15.21|15.41|15.21|1
1652095580000|2022-05-09 11:26:20|15.42|15.22|15.43|15.23|15.44|15.24|15.42|15.22|4
1652095590000|2022-05-09 11:26:30|15.44|15.24|15.43|15.23|15.44|15.24|15.43|15.23|4
1652095630000|2022-05-09 11:27:10|15.44|15.24|15.44|15.24|15.44|15.24|15.44|15.24|1
1652095640000|2022-05-09 11:27:20|15.43|15.23|15.42|15.22|15.44|15.24|15.42|15.22|4
1652095650000|2022-05-09 11:27:30|15.43|15.23|15.43|15.23|15.43|15.23|15.42|15.22|7
1652095670000|2022-05-09 11:27:50|15.44|15.24|15.43|15.23|15.44|15.24|15.43|15.23|2
1652095740000|2022-05-09 11:29:00|15.44|15.24|15.43|15.23|15.44|15.24|15.43|15.23|2
1652095760000|2022-05-09 11:29:20|15.42|15.22|15.41|15.21|15.43|15.23|15.41|15.21|4
1652095770000|2022-05-09 11:29:30|15.42|15.22|15.42|15.22|15.42|15.22|15.42|15.22|1
1652095780000|2022-05-09 11:29:40|15.41|15.21|15.41|15.21|15.42|15.22|15.4|15.2|5
1652095810000|2022-05-09 11:30:10|15.42|15.22|15.41|15.21|15.42|15.22|15.41|15.21|2
1652095820000|2022-05-09 11:30:20|15.4|15.2|15.4|15.2|15.4|15.2|15.4|15.2|1
1652095830000|2022-05-09 11:30:30|15.39|15.19|15.39|15.19|15.39|15.19|15.39|15.19|1
1652095840000|2022-05-09 11:30:40|15.4|15.2|15.4|15.2|15.4|15.2|15.4|15.2|1
1652095870000|2022-05-09 11:31:10|15.39|15.19|15.37|15.17|15.39|15.19|15.37|15.17|3
1652095880000|2022-05-09 11:31:20|15.38|15.18|15.37|15.17|15.38|15.18|15.37|15.17|2
1652095890000|2022-05-09 11:31:30|15.38|15.18|15.37|15.17|15.38|15.18|15.37|15.17|2
1652095900000|2022-05-09 11:31:40|15.38|15.18|15.37|15.17|15.38|15.18|15.37|15.17|2
1652095910000|2022-05-09 11:31:50|15.38|15.18|15.37|15.17|15.38|15.18|15.37|15.17|8
1652095920000|2022-05-09 11:32:00|15.38|15.18|15.37|15.17|15.38|15.18|15.37|15.17|6
1652095930000|2022-05-09 11:32:10|15.38|15.18|15.37|15.17|15.38|15.18|15.37|15.17|2
1652095940000|2022-05-09 11:32:20|15.38|15.18|15.38|15.18|15.38|15.18|15.37|15.17|5
1652095950000|2022-05-09 11:32:30|15.39|15.19|15.38|15.18|15.39|15.19|15.38|15.18|2
1652095960000|2022-05-09 11:32:40|15.39|15.19|15.39|15.19|15.39|15.19|15.38|15.18|7
1652095970000|2022-05-09 11:32:50|15.4|15.2|15.4|15.2|15.4|15.2|15.4|15.2|1
1652095980000|2022-05-09 11:33:00|15.39|15.19|15.4|15.2|15.4|15.2|15.39|15.19|6
1652095990000|2022-05-09 11:33:10|15.39|15.19|15.38|15.18|15.39|15.19|15.38|15.18|2
1652096000000|2022-05-09 11:33:20|15.39|15.19|15.38|15.18|15.39|15.19|15.38|15.18|2
1652096010000|2022-05-09 11:33:30|15.39|15.19|15.39|15.19|15.39|15.19|15.39|15.19|1
1652096020000|2022-05-09 11:33:40|15.38|15.18|15.38|15.18|15.39|15.19|15.38|15.18|3
1652096030000|2022-05-09 11:33:50|15.39|15.19|15.39|15.19|15.39|15.19|15.38|15.18|3
1652096040000|2022-05-09 11:34:00|15.38|15.18|15.39|15.19|15.39|15.19|15.38|15.18|8
1652096050000|2022-05-09 11:34:10|15.38|15.18|15.38|15.18|15.38|15.18|15.38|15.18|1
1652096060000|2022-05-09 11:34:20|15.37|15.17|15.38|15.18|15.38|15.18|15.37|15.17|4
1652096080000|2022-05-09 11:34:40|15.39|15.19|15.4|15.2|15.4|15.2|15.39|15.19|2
1652096100000|2022-05-09 11:35:00|15.41|15.21|15.41|15.21|15.41|15.21|15.41|15.21|1
1652096120000|2022-05-09 11:35:20|15.42|15.22|15.41|15.21|15.42|15.22|15.41|15.21|8
1652096130000|2022-05-09 11:35:30|15.42|15.22|15.42|15.22|15.42|15.22|15.41|15.21|7
1652096140000|2022-05-09 11:35:40|15.43|15.23|15.43|15.23|15.43|15.23|15.43|15.23|1
1652096160000|2022-05-09 11:36:00|15.44|15.24|15.45|15.25|15.45|15.25|15.43|15.23|10
1652096170000|2022-05-09 11:36:10|15.46|15.26|15.45|15.25|15.46|15.26|15.45|15.25|2
1652096190000|2022-05-09 11:36:30|15.44|15.24|15.44|15.24|15.44|15.24|15.44|15.24|1
1652096220000|2022-05-09 11:37:00|15.43|15.23|15.45|15.25|15.45|15.25|15.43|15.23|3
1652096230000|2022-05-09 11:37:10|15.44|15.24|15.44|15.24|15.45|15.25|15.44|15.24|5
1652096240000|2022-05-09 11:37:20|15.43|15.23|15.42|15.22|15.43|15.23|15.42|15.22|2
1652096250000|2022-05-09 11:37:30|15.43|15.23|15.42|15.22|15.43|15.23|15.42|15.22|2
1652096260000|2022-05-09 11:37:40|15.41|15.21|15.41|15.21|15.41|15.21|15.41|15.21|1
1652096270000|2022-05-09 11:37:50|15.42|15.22|15.42|15.22|15.42|15.22|15.42|15.22|1
1652096280000|2022-05-09 11:38:00|15.43|15.23|15.42|15.22|15.43|15.23|15.42|15.22|4
1652096290000|2022-05-09 11:38:10|15.41|15.21|15.41|15.21|15.41|15.21|15.41|15.21|1
1652096300000|2022-05-09 11:38:20|15.42|15.22|15.42|15.22|15.42|15.22|15.42|15.22|1
1652096310000|2022-05-09 11:38:30|15.41|15.21|15.42|15.22|15.42|15.22|15.41|15.21|4
1652096320000|2022-05-09 11:38:40|15.43|15.23|15.42|15.22|15.43|15.23|15.42|15.22|2
1652096330000|2022-05-09 11:38:50|15.43|15.23|15.43|15.23|15.44|15.24|15.43|15.23|7
1652096340000|2022-05-09 11:39:00|15.44|15.24|15.44|15.24|15.44|15.24|15.43|15.23|3
1652096360000|2022-05-09 11:39:20|15.45|15.25|15.45|15.25|15.45|15.25|15.45|15.25|1
1652096400000|2022-05-09 11:40:00|15.44|15.24|15.44|15.24|15.45|15.25|15.44|15.24|3
1652096410000|2022-05-09 11:40:10|15.45|15.25|15.45|15.25|15.45|15.25|15.44|15.24|3
1652096420000|2022-05-09 11:40:20|15.44|15.24|15.45|15.25|15.45|15.25|15.44|15.24|2
1652096440000|2022-05-09 11:40:40|15.44|15.24|15.45|15.25|15.45|15.25|15.44|15.24|2
1652096480000|2022-05-09 11:41:20|15.44|15.24|15.44|15.24|15.44|15.24|15.44|15.24|1
1652096490000|2022-05-09 11:41:30|15.45|15.25|15.45|15.25|15.45|15.25|15.44|15.24|5
1652096500000|2022-05-09 11:41:40|15.44|15.24|15.44|15.24|15.45|15.25|15.44|15.24|5
1652096510000|2022-05-09 11:41:50|15.45|15.25|15.44|15.24|15.45|15.25|15.44|15.24|2
1652096520000|2022-05-09 11:42:00|15.43|15.23|15.44|15.24|15.44|15.24|15.43|15.23|2
1652096530000|2022-05-09 11:42:10|15.43|15.23|15.44|15.24|15.44|15.24|15.43|15.23|2
1652096560000|2022-05-09 11:42:40|15.43|15.23|15.44|15.24|15.44|15.24|15.43|15.23|2
1652096600000|2022-05-09 11:43:20|15.43|15.23|15.43|15.23|15.43|15.23|15.42|15.22|3
1652096610000|2022-05-09 11:43:30|15.42|15.22|15.42|15.22|15.42|15.22|15.42|15.22|1
1652096630000|2022-05-09 11:43:50|15.41|15.21|15.41|15.21|15.41|15.21|15.41|15.21|1
1652096640000|2022-05-09 11:44:00|15.4|15.2|15.4|15.2|15.4|15.2|15.4|15.2|1
1652096650000|2022-05-09 11:44:10|15.41|15.21|15.41|15.21|15.41|15.21|15.4|15.2|5
1652096660000|2022-05-09 11:44:20|15.4|15.2|15.41|15.21|15.41|15.21|15.4|15.2|2
1652096670000|2022-05-09 11:44:30|15.4|15.2|15.4|15.2|15.4|15.2|15.4|15.2|1
1652096690000|2022-05-09 11:44:50|15.41|15.21|15.42|15.22|15.42|15.22|15.4|15.2|4
1652096700000|2022-05-09 11:45:00|15.41|15.21|15.41|15.21|15.42|15.22|15.41|15.21|3
1652096720000|2022-05-09 11:45:20|15.4|15.2|15.41|15.21|15.41|15.21|15.4|15.2|2
1652096740000|2022-05-09 11:45:40|15.4|15.2|15.41|15.21|15.41|15.21|15.4|15.2|6
1652096750000|2022-05-09 11:45:50|15.42|15.22|15.42|15.22|15.42|15.22|15.41|15.21|3
1652096760000|2022-05-09 11:46:00|15.43|15.23|15.43|15.23|15.43|15.23|15.43|15.23|1
1652096770000|2022-05-09 11:46:10|15.44|15.24|15.45|15.25|15.45|15.25|15.44|15.24|12
1652096780000|2022-05-09 11:46:20|15.46|15.26|15.46|15.26|15.46|15.26|15.45|15.25|7
1652096790000|2022-05-09 11:46:30|15.47|15.27|15.46|15.26|15.47|15.27|15.45|15.25|4
1652096800000|2022-05-09 11:46:40|15.45|15.25|15.45|15.25|15.46|15.26|15.45|15.25|3
1652096810000|2022-05-09 11:46:50|15.46|15.26|15.46|15.26|15.46|15.26|15.46|15.26|1
1652096820000|2022-05-09 11:47:00|15.45|15.25|15.45|15.25|15.46|15.26|15.45|15.25|3
1652096830000|2022-05-09 11:47:10|15.44|15.24|15.44|15.24|15.44|15.24|15.43|15.23|3
1652096850000|2022-05-09 11:47:30|15.45|15.25|15.46|15.26|15.46|15.26|15.45|15.25|2
1652096860000|2022-05-09 11:47:40|15.45|15.25|15.45|15.25|15.46|15.26|15.45|15.25|5
1652096870000|2022-05-09 11:47:50|15.46|15.26|15.46|15.26|15.46|15.26|15.45|15.25|5
1652096880000|2022-05-09 11:48:00|15.45|15.25|15.46|15.26|15.46|15.26|15.45|15.25|2
1652096900000|2022-05-09 11:48:20|15.47|15.27|15.47|15.27|15.47|15.27|15.46|15.26|3
1652096910000|2022-05-09 11:48:30|15.48|15.28|15.48|15.28|15.48|15.28|15.47|15.27|3
1652096920000|2022-05-09 11:48:40|15.49|15.29|15.49|15.29|15.49|15.29|15.48|15.28|3
1652096940000|2022-05-09 11:49:00|15.48|15.28|15.5|15.3|15.5|15.3|15.48|15.28|3
1652096950000|2022-05-09 11:49:10|15.51|15.31|15.52|15.32|15.52|15.32|15.51|15.31|6
1652096960000|2022-05-09 11:49:20|15.51|15.31|15.5|15.3|15.51|15.31|15.5|15.3|2
1652096990000|2022-05-09 11:49:50|15.49|15.29|15.49|15.29|15.5|15.3|15.49|15.29|5
1652097000000|2022-05-09 11:50:00|15.48|15.28|15.49|15.29|15.49|15.29|15.48|15.28|2
1652097010000|2022-05-09 11:50:10|15.5|15.3|15.5|15.3|15.5|15.3|15.5|15.3|1
1652097020000|2022-05-09 11:50:20|15.49|15.29|15.49|15.29|15.49|15.29|15.49|15.29|1
1652097030000|2022-05-09 11:50:30|15.5|15.3|15.49|15.29|15.5|15.3|15.49|15.29|2
1652097040000|2022-05-09 11:50:40|15.5|15.3|15.5|15.3|15.5|15.3|15.5|15.3|1
1652097070000|2022-05-09 11:51:10|15.49|15.29|15.5|15.3|15.5|15.3|15.49|15.29|2
1652097100000|2022-05-09 11:51:40|15.51|15.31|15.51|15.31|15.51|15.31|15.51|15.31|1
1652097110000|2022-05-09 11:51:50|15.52|15.32|15.52|15.32|15.52|15.32|15.51|15.31|3
1652097140000|2022-05-09 11:52:20|15.53|15.33|15.53|15.33|15.53|15.33|15.53|15.33|1
1652097150000|2022-05-09 11:52:30|15.52|15.32|15.53|15.33|15.53|15.33|15.52|15.32|4
1652097170000|2022-05-09 11:52:50|15.54|15.34|15.53|15.33|15.54|15.34|15.53|15.33|2
1652097180000|2022-05-09 11:53:00|15.54|15.34|15.53|15.33|15.54|15.34|15.53|15.33|6
1652097200000|2022-05-09 11:53:20|15.52|15.32|15.53|15.33|15.53|15.33|15.52|15.32|4
1652097230000|2022-05-09 11:53:50|15.54|15.34|15.53|15.33|15.54|15.34|15.53|15.33|2
1652097240000|2022-05-09 11:54:00|15.52|15.32|15.52|15.32|15.52|15.32|15.52|15.32|1
1652097250000|2022-05-09 11:54:10|15.53|15.33|15.52|15.32|15.53|15.33|15.52|15.32|2
1652097260000|2022-05-09 11:54:20|15.53|15.33|15.53|15.33|15.53|15.33|15.53|15.33|1
1652097270000|2022-05-09 11:54:30|15.52|15.32|15.54|15.34|15.54|15.34|15.52|15.32|3
1652097280000|2022-05-09 11:54:40|15.53|15.33|15.54|15.34|15.54|15.34|15.53|15.33|2
1652097290000|2022-05-09 11:54:50|15.53|15.33|15.52|15.32|15.53|15.33|15.51|15.31|8
1652097300000|2022-05-09 11:55:00|15.53|15.33|15.52|15.32|15.53|15.33|15.52|15.32|4
1652097310000|2022-05-09 11:55:10|15.53|15.33|15.53|15.33|15.53|15.33|15.52|15.32|5
1652097340000|2022-05-09 11:55:40|15.54|15.34|15.53|15.33|15.54|15.34|15.53|15.33|6
1652097350000|2022-05-09 11:55:50|15.52|15.32|15.54|15.34|15.54|15.34|15.52|15.32|4
1652097360000|2022-05-09 11:56:00|15.53|15.33|15.54|15.34|15.54|15.34|15.53|15.33|12
1652097370000|2022-05-09 11:56:10|15.53|15.33|15.53|15.33|15.54|15.34|15.53|15.33|5
1652097380000|2022-05-09 11:56:20|15.54|15.34|15.53|15.33|15.54|15.34|15.53|15.33|6
1652097410000|2022-05-09 11:56:50|15.52|15.32|15.53|15.33|15.53|15.33|15.52|15.32|2
1652097430000|2022-05-09 11:57:10|15.52|15.32|15.52|15.32|15.53|15.33|15.52|15.32|3
1652097460000|2022-05-09 11:57:40|15.51|15.31|15.51|15.31|15.51|15.31|15.51|15.31|1
1652097470000|2022-05-09 11:57:50|15.52|15.32|15.52|15.32|15.52|15.32|15.52|15.32|1
1652097480000|2022-05-09 11:58:00|15.51|15.31|15.5|15.3|15.52|15.32|15.5|15.3|4
1652097490000|2022-05-09 11:58:10|15.49|15.29|15.51|15.31|15.51|15.31|15.49|15.29|5
1652097500000|2022-05-09 11:58:20|15.5|15.3|15.51|15.31|15.52|15.32|15.5|15.3|6
1652097510000|2022-05-09 11:58:30|15.52|15.32|15.52|15.32|15.52|15.32|15.52|15.32|1
1652097540000|2022-05-09 11:59:00|15.53|15.33|15.53|15.33|15.53|15.33|15.53|15.33|1
1652097550000|2022-05-09 11:59:10|15.52|15.32|15.52|15.32|15.53|15.33|15.52|15.32|5
1652097570000|2022-05-09 11:59:30|15.51|15.31|15.51|15.31|15.51|15.31|15.51|15.31|1
1652097580000|2022-05-09 11:59:40|15.52|15.32|15.52|15.32|15.52|15.32|15.52|15.32|1
1652097600000|2022-05-09 12:00:00|15.53|15.33|15.51|15.31|15.53|15.33|15.51|15.31|9
1652097620000|2022-05-09 12:00:20|15.5|15.3|15.5|15.3|15.5|15.3|15.5|15.3|1
1652097650000|2022-05-09 12:00:50|15.49|15.29|15.49|15.29|15.5|15.3|15.49|15.29|5
1652097660000|2022-05-09 12:01:00|15.5|15.3|15.49|15.29|15.5|15.3|15.49|15.29|2
1652097670000|2022-05-09 12:01:10|15.5|15.3|15.49|15.29|15.5|15.3|15.49|15.29|4
1652097680000|2022-05-09 12:01:20|15.5|15.3|15.49|15.29|15.5|15.3|15.49|15.29|2
1652097690000|2022-05-09 12:01:30|15.5|15.3|15.49|15.29|15.5|15.3|15.49|15.29|2
1652097700000|2022-05-09 12:01:40|15.48|15.28|15.49|15.29|15.49|15.29|15.48|15.28|2
1652097710000|2022-05-09 12:01:50|15.48|15.28|15.48|15.28|15.49|15.29|15.48|15.28|3
1652097740000|2022-05-09 12:02:20|15.49|15.29|15.49|15.29|15.49|15.29|15.48|15.28|9
1652097750000|2022-05-09 12:02:30|15.48|15.28|15.48|15.28|15.49|15.29|15.48|15.28|3
1652097760000|2022-05-09 12:02:40|15.47|15.27|15.47|15.27|15.47|15.27|15.47|15.27|1
1652097770000|2022-05-09 12:02:50|15.46|15.26|15.47|15.27|15.47|15.27|15.46|15.26|4
1652097790000|2022-05-09 12:03:10|15.46|15.26|15.46|15.26|15.47|15.27|15.46|15.26|3
1652097840000|2022-05-09 12:04:00|15.47|15.27|15.46|15.26|15.47|15.27|15.46|15.26|6
1652097850000|2022-05-09 12:04:10|15.47|15.27|15.47|15.27|15.47|15.27|15.47|15.27|1
1652097870000|2022-05-09 12:04:30|15.48|15.28|15.48|15.28|15.48|15.28|15.48|15.28|1
1652097880000|2022-05-09 12:04:40|15.47|15.27|15.48|15.28|15.48|15.28|15.47|15.27|2
1652097890000|2022-05-09 12:04:50|15.47|15.27|15.46|15.26|15.47|15.27|15.46|15.26|2
1652097900000|2022-05-09 12:05:00|15.47|15.27|15.46|15.26|15.47|15.27|15.46|15.26|2
1652097910000|2022-05-09 12:05:10|15.47|15.27|15.46|15.26|15.47|15.27|15.46|15.26|2
1652097930000|2022-05-09 12:05:30|15.47|15.27|15.47|15.27|15.47|15.27|15.47|15.27|1
1652097940000|2022-05-09 12:05:40|15.46|15.26|15.47|15.27|15.47|15.27|15.46|15.26|2
1652097950000|2022-05-09 12:05:50|15.48|15.28|15.48|15.28|15.48|15.28|15.48|15.28|1
1652097970000|2022-05-09 12:06:10|15.49|15.29|15.49|15.29|15.49|15.29|15.48|15.28|3
1652098000000|2022-05-09 12:06:40|15.48|15.28|15.48|15.28|15.48|15.28|15.48|15.28|1
1652098010000|2022-05-09 12:06:50|15.49|15.29|15.49|15.29|15.49|15.29|15.49|15.29|1
1652098020000|2022-05-09 12:07:00|15.48|15.28|15.49|15.29|15.49|15.29|15.48|15.28|2
1652098030000|2022-05-09 12:07:10|15.48|15.28|15.5|15.3|15.5|15.3|15.48|15.28|5
1652098040000|2022-05-09 12:07:20|15.51|15.31|15.51|15.31|15.51|15.31|15.51|15.31|1
1652098050000|2022-05-09 12:07:30|15.5|15.3|15.5|15.3|15.5|15.3|15.5|15.3|1
1652098080000|2022-05-09 12:08:00|15.49|15.29|15.49|15.29|15.49|15.29|15.49|15.29|1
1652098090000|2022-05-09 12:08:10|15.5|15.3|15.5|15.3|15.5|15.3|15.49|15.29|7
1652098100000|2022-05-09 12:08:20|15.49|15.29|15.49|15.29|15.5|15.3|15.49|15.29|7
1652098140000|2022-05-09 12:09:00|15.48|15.28|15.48|15.28|15.49|15.29|15.48|15.28|5
1652098180000|2022-05-09 12:09:40|15.47|15.27|15.47|15.27|15.47|15.27|15.47|15.27|1
1652098190000|2022-05-09 12:09:50|15.46|15.26|15.46|15.26|15.46|15.26|15.46|15.26|1
1652098200000|2022-05-09 12:10:00|15.45|15.25|15.45|15.25|15.46|15.26|15.45|15.25|5
1652098210000|2022-05-09 12:10:10|15.44|15.24|15.44|15.24|15.44|15.24|15.44|15.24|1
1652098220000|2022-05-09 12:10:20|15.45|15.25|15.44|15.24|15.45|15.25|15.44|15.24|2
1652098230000|2022-05-09 12:10:30|15.43|15.23|15.43|15.23|15.44|15.24|15.43|15.23|3
1652098240000|2022-05-09 12:10:40|15.42|15.22|15.42|15.22|15.42|15.22|15.42|15.22|1
1652098250000|2022-05-09 12:10:50|15.43|15.23|15.43|15.23|15.43|15.23|15.43|15.23|1
1652098260000|2022-05-09 12:11:00|15.42|15.22|15.42|15.22|15.43|15.23|15.42|15.22|3
1652098270000|2022-05-09 12:11:10|15.43|15.23|15.41|15.21|15.43|15.23|15.41|15.21|5
1652098290000|2022-05-09 12:11:30|15.4|15.2|15.41|15.21|15.42|15.22|15.4|15.2|4
1652098300000|2022-05-09 12:11:40|15.42|15.22|15.41|15.21|15.42|15.22|15.41|15.21|2
1652098330000|2022-05-09 12:12:10|15.4|15.2|15.4|15.2|15.41|15.21|15.4|15.2|3
1652098350000|2022-05-09 12:12:30|15.41|15.21|15.41|15.21|15.41|15.21|15.41|15.21|1
1652098370000|2022-05-09 12:12:50|15.4|15.2|15.4|15.2|15.41|15.21|15.4|15.2|5
1652098380000|2022-05-09 12:13:00|15.41|15.21|15.41|15.21|15.41|15.21|15.41|15.21|1
1652098400000|2022-05-09 12:13:20|15.4|15.2|15.4|15.2|15.41|15.21|15.4|15.2|3
1652098420000|2022-05-09 12:13:40|15.41|15.21|15.41|15.21|15.41|15.21|15.41|15.21|1
1652098430000|2022-05-09 12:13:50|15.42|15.22|15.43|15.23|15.44|15.24|15.42|15.22|8
1652098440000|2022-05-09 12:14:00|15.44|15.24|15.43|15.23|15.44|15.24|15.43|15.23|2
1652098500000|2022-05-09 12:15:00|15.42|15.22|15.43|15.23|15.43|15.23|15.42|15.22|2
1652098510000|2022-05-09 12:15:10|15.42|15.22|15.42|15.22|15.42|15.22|15.42|15.22|1
1652098530000|2022-05-09 12:15:30|15.43|15.23|15.43|15.23|15.43|15.23|15.42|15.22|3
1652098540000|2022-05-09 12:15:40|15.42|15.22|15.43|15.23|15.43|15.23|15.42|15.22|2
1652098550000|2022-05-09 12:15:50|15.44|15.24|15.44|15.24|15.44|15.24|15.44|15.24|1
1652098560000|2022-05-09 12:16:00|15.45|15.25|15.45|15.25|15.46|15.26|15.44|15.24|7
1652098570000|2022-05-09 12:16:10|15.44|15.24|15.44|15.24|15.44|15.24|15.43|15.23|3
1652098580000|2022-05-09 12:16:20|15.43|15.23|15.43|15.23|15.44|15.24|15.43|15.23|3
1652098590000|2022-05-09 12:16:30|15.42|15.22|15.42|15.22|15.43|15.23|15.42|15.22|3
1652098630000|2022-05-09 12:17:10|15.43|15.23|15.43|15.23|15.43|15.23|15.43|15.23|1
1652098660000|2022-05-09 12:17:40|15.42|15.22|15.42|15.22|15.42|15.22|15.42|15.22|1
1652098670000|2022-05-09 12:17:50|15.43|15.23|15.43|15.23|15.43|15.23|15.42|15.22|3
1652098680000|2022-05-09 12:18:00|15.44|15.24|15.44|15.24|15.44|15.24|15.44|15.24|1
1652098720000|2022-05-09 12:18:40|15.43|15.23|15.43|15.23|15.43|15.23|15.43|15.23|1
1652098760000|2022-05-09 12:19:20|15.42|15.22|15.42|15.22|15.42|15.22|15.42|15.22|1
1652098790000|2022-05-09 12:19:50|15.41|15.21|15.41|15.21|15.42|15.22|15.41|15.21|3
1652098810000|2022-05-09 12:20:10|15.42|15.22|15.42|15.22|15.42|15.22|15.42|15.22|1
1652098830000|2022-05-09 12:20:30|15.43|15.23|15.43|15.23|15.43|15.23|15.43|15.23|1
1652098870000|2022-05-09 12:21:10|15.44|15.24|15.44|15.24|15.44|15.24|15.44|15.24|1
1652098880000|2022-05-09 12:21:20|15.45|15.25|15.45|15.25|15.45|15.25|15.45|15.25|1
1652098890000|2022-05-09 12:21:30|15.46|15.26|15.46|15.26|15.46|15.26|15.46|15.26|1
1652098910000|2022-05-09 12:21:50|15.47|15.27|15.47|15.27|15.47|15.27|15.47|15.27|1
1652098930000|2022-05-09 12:22:10|15.48|15.28|15.49|15.29|15.49|15.29|15.48|15.28|4
1652098940000|2022-05-09 12:22:20|15.48|15.28|15.49|15.29|15.5|15.3|15.48|15.28|8
1652098950000|2022-05-09 12:22:30|15.48|15.28|15.5|15.3|15.5|15.3|15.48|15.28|3
1652098970000|2022-05-09 12:22:50|15.49|15.29|15.49|15.29|15.5|15.3|15.49|15.29|3
1652099020000|2022-05-09 12:23:40|15.5|15.3|15.5|15.3|15.5|15.3|15.5|15.3|1
1652099030000|2022-05-09 12:23:50|15.51|15.31|15.51|15.31|15.51|15.31|15.5|15.3|3
1652099040000|2022-05-09 12:24:00|15.5|15.3|15.51|15.31|15.51|15.31|15.5|15.3|6
1652099050000|2022-05-09 12:24:10|15.5|15.3|15.51|15.31|15.51|15.31|15.5|15.3|10
1652099070000|2022-05-09 12:24:30|15.52|15.32|15.52|15.32|15.52|15.32|15.51|15.31|3
1652099110000|2022-05-09 12:25:10|15.51|15.31|15.52|15.32|15.52|15.32|15.51|15.31|6
1652099120000|2022-05-09 12:25:20|15.51|15.31|15.52|15.32|15.52|15.32|15.51|15.31|8
1652099130000|2022-05-09 12:25:30|15.51|15.31|15.51|15.31|15.51|15.31|15.51|15.31|1
1652099150000|2022-05-09 12:25:50|15.52|15.32|15.52|15.32|15.52|15.32|15.52|15.32|1
1652099220000|2022-05-09 12:27:00|15.51|15.31|15.51|15.31|15.52|15.32|15.51|15.31|5
1652099240000|2022-05-09 12:27:20|15.52|15.32|15.52|15.32|15.52|15.32|15.52|15.32|1
1652099280000|2022-05-09 12:28:00|15.53|15.33|15.52|15.32|15.53|15.33|15.52|15.32|4
1652099300000|2022-05-09 12:28:20|15.51|15.31|15.51|15.31|15.52|15.32|15.51|15.31|5
1652099320000|2022-05-09 12:28:40|15.52|15.32|15.52|15.32|15.52|15.32|15.52|15.32|1
1652099330000|2022-05-09 12:28:50|15.51|15.31|15.52|15.32|15.52|15.32|15.51|15.31|8
1652099340000|2022-05-09 12:29:00|15.51|15.31|15.52|15.32|15.52|15.32|15.51|15.31|4
1652099370000|2022-05-09 12:29:30|15.53|15.33|15.53|15.33|15.53|15.33|15.53|15.33|1
1652099400000|2022-05-09 12:30:00|15.52|15.32|15.52|15.32|15.53|15.33|15.51|15.31|7
1652099420000|2022-05-09 12:30:20|15.53|15.33|15.53|15.33|15.53|15.33|15.52|15.32|9
1652099430000|2022-05-09 12:30:30|15.54|15.34|15.54|15.34|15.54|15.34|15.54|15.34|1
1652099440000|2022-05-09 12:30:40|15.53|15.33|15.52|15.32|15.54|15.34|15.52|15.32|4
1652099450000|2022-05-09 12:30:50|15.51|15.31|15.51|15.31|15.51|15.31|15.51|15.31|1
1652099460000|2022-05-09 12:31:00|15.5|15.3|15.49|15.29|15.51|15.31|15.49|15.29|6
1652099470000|2022-05-09 12:31:10|15.5|15.3|15.49|15.29|15.5|15.3|15.49|15.29|2
1652099480000|2022-05-09 12:31:20|15.48|15.28|15.48|15.28|15.49|15.29|15.48|15.28|3
1652099490000|2022-05-09 12:31:30|15.49|15.29|15.49|15.29|15.49|15.29|15.48|15.28|3
1652099510000|2022-05-09 12:31:50|15.5|15.3|15.5|15.3|15.5|15.3|15.5|15.3|1
1652099520000|2022-05-09 12:32:00|15.51|15.31|15.5|15.3|15.52|15.32|15.5|15.3|8
1652099540000|2022-05-09 12:32:20|15.49|15.29|15.49|15.29|15.49|15.29|15.49|15.29|1
1652099560000|2022-05-09 12:32:40|15.48|15.28|15.48|15.28|15.49|15.29|15.48|15.28|3
1652099590000|2022-05-09 12:33:10|15.47|15.27|15.47|15.27|15.47|15.27|15.47|15.27|1
1652099600000|2022-05-09 12:33:20|15.48|15.28|15.47|15.27|15.48|15.28|15.47|15.27|2
1652099620000|2022-05-09 12:33:40|15.48|15.28|15.48|15.28|15.48|15.28|15.48|15.28|1
1652099630000|2022-05-09 12:33:50|15.49|15.29|15.49|15.29|15.49|15.29|15.48|15.28|3
1652099640000|2022-05-09 12:34:00|15.48|15.28|15.49|15.29|15.49|15.29|15.48|15.28|4
1652099650000|2022-05-09 12:34:10|15.48|15.28|15.48|15.28|15.49|15.29|15.48|15.28|3
1652099680000|2022-05-09 12:34:40|15.49|15.29|15.49|15.29|15.49|15.29|15.48|15.28|3
1652099690000|2022-05-09 12:34:50|15.48|15.28|15.49|15.29|15.49|15.29|15.48|15.28|2
1652099700000|2022-05-09 12:35:00|15.48|15.28|15.49|15.29|15.49|15.29|15.48|15.28|6
1652099730000|2022-05-09 12:35:30|15.48|15.28|15.49|15.29|15.49|15.29|15.48|15.28|4
1652099740000|2022-05-09 12:35:40|15.48|15.28|15.48|15.28|15.48|15.28|15.48|15.28|1
1652099750000|2022-05-09 12:35:50|15.49|15.29|15.48|15.28|15.49|15.29|15.48|15.28|4
1652099760000|2022-05-09 12:36:00|15.47|15.27|15.48|15.28|15.48|15.28|15.47|15.27|4
1652099780000|2022-05-09 12:36:20|15.49|15.29|15.49|15.29|15.49|15.29|15.49|15.29|1
1652099790000|2022-05-09 12:36:30|15.48|15.28|15.48|15.28|15.48|15.28|15.48|15.28|1
1652099810000|2022-05-09 12:36:50|15.49|15.29|15.49|15.29|15.49|15.29|15.48|15.28|3
1652099820000|2022-05-09 12:37:00|15.5|15.3|15.5|15.3|15.5|15.3|15.49|15.29|5
1652099830000|2022-05-09 12:37:10|15.51|15.31|15.51|15.31|15.51|15.31|15.51|15.31|1
1652099850000|2022-05-09 12:37:30|15.52|15.32|15.53|15.33|15.53|15.33|15.51|15.31|4
1652099870000|2022-05-09 12:37:50|15.54|15.34|15.54|15.34|15.54|15.34|15.53|15.33|3
1652099880000|2022-05-09 12:38:00|15.53|15.33|15.54|15.34|15.54|15.34|15.53|15.33|2
1652099900000|2022-05-09 12:38:20|15.53|15.33|15.53|15.33|15.53|15.33|15.53|15.33|1
1652099910000|2022-05-09 12:38:30|15.54|15.34|15.53|15.33|15.54|15.34|15.53|15.33|6
1652099920000|2022-05-09 12:38:40|15.54|15.34|15.53|15.33|15.54|15.34|15.53|15.33|2
1652099930000|2022-05-09 12:38:50|15.54|15.34|15.53|15.33|15.54|15.34|15.53|15.33|2
1652099960000|2022-05-09 12:39:20|15.54|15.34|15.54|15.34|15.54|15.34|15.54|15.34|1
1652099990000|2022-05-09 12:39:50|15.55|15.35|15.55|15.35|15.55|15.35|15.55|15.35|1
1652100010000|2022-05-09 12:40:10|15.56|15.36|15.56|15.36|15.56|15.36|15.56|15.36|1
1652100020000|2022-05-09 12:40:20|15.57|15.37|15.58|15.38|15.58|15.38|15.56|15.36|4
1652100030000|2022-05-09 12:40:30|15.57|15.37|15.58|15.38|15.58|15.38|15.57|15.37|2
1652100040000|2022-05-09 12:40:40|15.59|15.39|15.59|15.39|15.59|15.39|15.59|15.39|1
1652100050000|2022-05-09 12:40:50|15.6|15.4|15.59|15.39|15.6|15.4|15.59|15.39|2
1652100060000|2022-05-09 12:41:00|15.58|15.38|15.59|15.39|15.59|15.39|15.58|15.38|2
1652100080000|2022-05-09 12:41:20|15.58|15.38|15.59|15.39|15.59|15.39|15.58|15.38|4
1652100090000|2022-05-09 12:41:30|15.58|15.38|15.59|15.39|15.59|15.39|15.58|15.38|4
1652100120000|2022-05-09 12:42:00|15.58|15.38|15.59|15.39|15.59|15.39|15.58|15.38|2
1652100160000|2022-05-09 12:42:40|15.58|15.38|15.58|15.38|15.59|15.39|15.58|15.38|3
1652100180000|2022-05-09 12:43:00|15.57|15.37|15.56|15.36|15.57|15.37|15.55|15.35|6
1652100190000|2022-05-09 12:43:10|15.54|15.34|15.53|15.33|15.54|15.34|15.52|15.32|4
1652100200000|2022-05-09 12:43:20|15.52|15.32|15.52|15.32|15.52|15.32|15.52|15.32|1
1652100210000|2022-05-09 12:43:30|15.51|15.31|15.52|15.32|15.52|15.32|15.5|15.3|4
1652100220000|2022-05-09 12:43:40|15.53|15.33|15.52|15.32|15.53|15.33|15.52|15.32|4
1652100280000|2022-05-09 12:44:40|15.51|15.31|15.5|15.3|15.51|15.31|15.5|15.3|2
1652100290000|2022-05-09 12:44:50|15.49|15.29|15.5|15.3|15.5|15.3|15.49|15.29|2
1652100300000|2022-05-09 12:45:00|15.51|15.31|15.51|15.31|15.51|15.31|15.51|15.31|1
1652100310000|2022-05-09 12:45:10|15.5|15.3|15.5|15.3|15.51|15.31|15.5|15.3|5
1652100320000|2022-05-09 12:45:20|15.51|15.31|15.53|15.33|15.53|15.33|15.51|15.31|5
1652100330000|2022-05-09 12:45:30|15.54|15.34|15.55|15.35|15.55|15.35|15.53|15.33|8
1652100360000|2022-05-09 12:46:00|15.56|15.36|15.56|15.36|15.56|15.36|15.56|15.36|1
1652100370000|2022-05-09 12:46:10|15.55|15.35|15.55|15.35|15.55|15.35|15.55|15.35|1
1652100380000|2022-05-09 12:46:20|15.56|15.36|15.56|15.36|15.56|15.36|15.56|15.36|1
1652100390000|2022-05-09 12:46:30|15.55|15.35|15.55|15.35|15.55|15.35|15.55|15.35|1
1652100410000|2022-05-09 12:46:50|15.54|15.34|15.54|15.34|15.54|15.34|15.53|15.33|3
1652100420000|2022-05-09 12:47:00|15.53|15.33|15.53|15.33|15.54|15.34|15.52|15.32|7
1652100440000|2022-05-09 12:47:20|15.52|15.32|15.52|15.32|15.53|15.33|15.52|15.32|5
1652100450000|2022-05-09 12:47:30|15.51|15.31|15.51|15.31|15.51|15.31|15.51|15.31|1
1652100480000|2022-05-09 12:48:00|15.52|15.32|15.52|15.32|15.52|15.32|15.52|15.32|1
1652100490000|2022-05-09 12:48:10|15.53|15.33|15.53|15.33|15.53|15.33|15.53|15.33|1
1652100500000|2022-05-09 12:48:20|15.54|15.34|15.53|15.33|15.54|15.34|15.53|15.33|2
1652100510000|2022-05-09 12:48:30|15.52|15.32|15.52|15.32|15.52|15.32|15.52|15.32|1
1652100520000|2022-05-09 12:48:40|15.53|15.33|15.53|15.33|15.53|15.33|15.52|15.32|3
1652100530000|2022-05-09 12:48:50|15.52|15.32|15.52|15.32|15.52|15.32|15.52|15.32|1
1652100550000|2022-05-09 12:49:10|15.53|15.33|15.52|15.32|15.53|15.33|15.52|15.32|2
1652100570000|2022-05-09 12:49:30|15.53|15.33|15.53|15.33|15.53|15.33|15.52|15.32|3
1652100580000|2022-05-09 12:49:40|15.54|15.34|15.53|15.33|15.54|15.34|15.53|15.33|2
1652100590000|2022-05-09 12:49:50|15.54|15.34|15.54|15.34|15.54|15.34|15.54|15.34|1
1652100610000|2022-05-09 12:50:10|15.55|15.35|15.54|15.34|15.55|15.35|15.54|15.34|2
1652100620000|2022-05-09 12:50:20|15.55|15.35|15.54|15.34|15.55|15.35|15.54|15.34|2
1652100690000|2022-05-09 12:51:30|15.55|15.35|15.55|15.35|15.55|15.35|15.55|15.35|1
1652100730000|2022-05-09 12:52:10|15.56|15.36|15.56|15.36|15.56|15.36|15.56|15.36|1
1652100780000|2022-05-09 12:53:00|15.55|15.35|15.55|15.35|15.55|15.35|15.55|15.35|1
1652100790000|2022-05-09 12:53:10|15.56|15.36|15.55|15.35|15.56|15.36|15.55|15.35|2
1652100800000|2022-05-09 12:53:20|15.56|15.36|15.54|15.34|15.56|15.36|15.54|15.34|7
1652100810000|2022-05-09 12:53:30|15.53|15.33|15.54|15.34|15.54|15.34|15.53|15.33|4
1652100820000|2022-05-09 12:53:40|15.53|15.33|15.53|15.33|15.54|15.34|15.53|15.33|3
1652100840000|2022-05-09 12:54:00|15.52|15.32|15.53|15.33|15.53|15.33|15.52|15.32|8
1652100850000|2022-05-09 12:54:10|15.52|15.32|15.52|15.32|15.53|15.33|15.52|15.32|3
1652100860000|2022-05-09 12:54:20|15.51|15.31|15.52|15.32|15.52|15.32|15.51|15.31|2
1652100870000|2022-05-09 12:54:30|15.51|15.31|15.5|15.3|15.52|15.32|15.5|15.3|4
1652100890000|2022-05-09 12:54:50|15.49|15.29|15.49|15.29|15.49|15.29|15.49|15.29|1
1652100900000|2022-05-09 12:55:00|15.48|15.28|15.48|15.28|15.48|15.28|15.48|15.28|1
1652100910000|2022-05-09 12:55:10|15.47|15.27|15.45|15.25|15.47|15.27|15.45|15.25|5
1652100920000|2022-05-09 12:55:20|15.46|15.26|15.46|15.26|15.46|15.26|15.45|15.25|11
1652100930000|2022-05-09 12:55:30|15.45|15.25|15.45|15.25|15.46|15.26|15.45|15.25|5
1652100940000|2022-05-09 12:55:40|15.46|15.26|15.45|15.25|15.46|15.26|15.45|15.25|2
1652100950000|2022-05-09 12:55:50|15.46|15.26|15.46|15.26|15.46|15.26|15.45|15.25|3
1652100960000|2022-05-09 12:56:00|15.45|15.25|15.46|15.26|15.46|15.26|15.45|15.25|6
1652100970000|2022-05-09 12:56:10|15.45|15.25|15.45|15.25|15.45|15.25|15.45|15.25|1
1652100980000|2022-05-09 12:56:20|15.46|15.26|15.46|15.26|15.46|15.26|15.46|15.26|1
1652100990000|2022-05-09 12:56:30|15.47|15.27|15.46|15.26|15.47|15.27|15.46|15.26|4
1652101010000|2022-05-09 12:56:50|15.47|15.27|15.47|15.27|15.47|15.27|15.46|15.26|3
1652101020000|2022-05-09 12:57:00|15.46|15.26|15.46|15.26|15.46|15.26|15.46|15.26|1
1652101050000|2022-05-09 12:57:30|15.45|15.25|15.46|15.26|15.46|15.26|15.45|15.25|4
1652101060000|2022-05-09 12:57:40|15.47|15.27|15.47|15.27|15.47|15.27|15.46|15.26|5
1652101070000|2022-05-09 12:57:50|15.46|15.26|15.47|15.27|15.47|15.27|15.46|15.26|4
1652101080000|2022-05-09 12:58:00|15.46|15.26|15.46|15.26|15.46|15.26|15.46|15.26|1
1652101100000|2022-05-09 12:58:20|15.45|15.25|15.45|15.25|15.46|15.26|15.45|15.25|3
1652101110000|2022-05-09 12:58:30|15.46|15.26|15.46|15.26|15.46|15.26|15.45|15.25|9
1652101130000|2022-05-09 12:58:50|15.45|15.25|15.44|15.24|15.46|15.26|15.44|15.24|4
1652101140000|2022-05-09 12:59:00|15.45|15.25|15.45|15.25|15.45|15.25|15.44|15.24|9
1652101150000|2022-05-09 12:59:10|15.44|15.24|15.45|15.25|15.45|15.25|15.44|15.24|6
1652101160000|2022-05-09 12:59:20|15.44|15.24|15.43|15.23|15.44|15.24|15.43|15.23|2
1652101170000|2022-05-09 12:59:30|15.42|15.22|15.42|15.22|15.43|15.23|15.42|15.22|5
1652101180000|2022-05-09 12:59:40|15.43|15.23|15.44|15.24|15.44|15.24|15.42|15.22|8
1652101190000|2022-05-09 12:59:50|15.43|15.23|15.44|15.24|15.44|15.24|15.43|15.23|6
1652101200000|2022-05-09 13:00:00|15.43|15.23|15.44|15.24|15.44|15.24|15.43|15.23|4
1652101210000|2022-05-09 13:00:10|15.43|15.23|15.43|15.23|15.44|15.24|15.43|15.23|5
1652101220000|2022-05-09 13:00:20|15.44|15.24|15.45|15.25|15.45|15.25|15.44|15.24|6
1652101230000|2022-05-09 13:00:30|15.44|15.24|15.44|15.24|15.45|15.25|15.44|15.24|3
1652101250000|2022-05-09 13:00:50|15.43|15.23|15.43|15.23|15.43|15.23|15.43|15.23|1
1652101260000|2022-05-09 13:01:00|15.42|15.22|15.42|15.22|15.43|15.23|15.42|15.22|3
1652101270000|2022-05-09 13:01:10|15.43|15.23|15.44|15.24|15.44|15.24|15.42|15.22|4
1652101280000|2022-05-09 13:01:20|15.43|15.23|15.44|15.24|15.44|15.24|15.43|15.23|6
1652101290000|2022-05-09 13:01:30|15.43|15.23|15.44|15.24|15.45|15.25|15.43|15.23|6
1652101300000|2022-05-09 13:01:40|15.43|15.23|15.42|15.22|15.43|15.23|15.42|15.22|6
1652101310000|2022-05-09 13:01:50|15.43|15.23|15.42|15.22|15.43|15.23|15.42|15.22|4
1652101320000|2022-05-09 13:02:00|15.43|15.23|15.43|15.23|15.43|15.23|15.43|15.23|1
1652101360000|2022-05-09 13:02:40|15.42|15.22|15.42|15.22|15.42|15.22|15.42|15.22|1
1652101380000|2022-05-09 13:03:00|15.43|15.23|15.43|15.23|15.43|15.23|15.43|15.23|1
1652101400000|2022-05-09 13:03:20|15.42|15.22|15.42|15.22|15.42|15.22|15.42|15.22|1
1652101410000|2022-05-09 13:03:30|15.41|15.21|15.42|15.22|15.42|15.22|15.41|15.21|2
1652101430000|2022-05-09 13:03:50|15.41|15.21|15.42|15.22|15.42|15.22|15.41|15.21|2
1652101460000|2022-05-09 13:04:20|15.43|15.23|15.42|15.22|15.43|15.23|15.42|15.22|2
1652101470000|2022-05-09 13:04:30|15.43|15.23|15.43|15.23|15.43|15.23|15.43|15.23|1
1652101490000|2022-05-09 13:04:50|15.44|15.24|15.44|15.24|15.44|15.24|15.43|15.23|3
1652101500000|2022-05-09 13:05:00|15.45|15.25|15.46|15.26|15.46|15.26|15.45|15.25|10
1652101510000|2022-05-09 13:05:10|15.45|15.25|15.45|15.25|15.46|15.26|15.45|15.25|3
1652101540000|2022-05-09 13:05:40|15.44|15.24|15.44|15.24|15.45|15.25|15.44|15.24|5
1652101550000|2022-05-09 13:05:50|15.43|15.23|15.42|15.22|15.43|15.23|15.42|15.22|2
1652101570000|2022-05-09 13:06:10|15.43|15.23|15.43|15.23|15.43|15.23|15.42|15.22|3
1652101580000|2022-05-09 13:06:20|15.42|15.22|15.42|15.22|15.42|15.22|15.42|15.22|1
1652101600000|2022-05-09 13:06:40|15.43|15.23|15.43|15.23|15.43|15.23|15.42|15.22|5
1652101610000|2022-05-09 13:06:50|15.42|15.22|15.43|15.23|15.43|15.23|15.42|15.22|2
1652101620000|2022-05-09 13:07:00|15.42|15.22|15.42|15.22|15.43|15.23|15.42|15.22|3
1652101640000|2022-05-09 13:07:20|15.43|15.23|15.42|15.22|15.43|15.23|15.42|15.22|2
1652101660000|2022-05-09 13:07:40|15.41|15.21|15.4|15.2|15.41|15.21|15.4|15.2|2
1652101670000|2022-05-09 13:07:50|15.41|15.21|15.41|15.21|15.41|15.21|15.41|15.21|1
1652101680000|2022-05-09 13:08:00|15.42|15.22|15.42|15.22|15.42|15.22|15.42|15.22|1
1652101690000|2022-05-09 13:08:10|15.41|15.21|15.41|15.21|15.41|15.21|15.41|15.21|1
1652101700000|2022-05-09 13:08:20|15.4|15.2|15.4|15.2|15.4|15.2|15.39|15.19|3
1652101750000|2022-05-09 13:09:10|15.41|15.21|15.41|15.21|15.41|15.21|15.4|15.2|3
1652101760000|2022-05-09 13:09:20|15.42|15.22|15.42|15.22|15.42|15.22|15.41|15.21|3
1652101770000|2022-05-09 13:09:30|15.41|15.21|15.42|15.22|15.42|15.22|15.41|15.21|2
1652101780000|2022-05-09 13:09:40|15.41|15.21|15.41|15.21|15.42|15.22|15.41|15.21|3
1652101790000|2022-05-09 13:09:50|15.42|15.22|15.41|15.21|15.42|15.22|15.41|15.21|4
1652101800000|2022-05-09 13:10:00|15.42|15.22|15.41|15.21|15.42|15.22|15.41|15.21|2
1652101810000|2022-05-09 13:10:10|15.42|15.22|15.42|15.22|15.42|15.22|15.41|15.21|9
1652101820000|2022-05-09 13:10:20|15.41|15.21|15.41|15.21|15.42|15.22|15.41|15.21|5
1652101850000|2022-05-09 13:10:50|15.4|15.2|15.41|15.21|15.41|15.21|15.4|15.2|4
1652101860000|2022-05-09 13:11:00|15.4|15.2|15.41|15.21|15.41|15.21|15.4|15.2|2
1652101870000|2022-05-09 13:11:10|15.4|15.2|15.39|15.19|15.4|15.2|15.39|15.19|2
1652101880000|2022-05-09 13:11:20|15.38|15.18|15.38|15.18|15.38|15.18|15.38|15.18|1
1652101890000|2022-05-09 13:11:30|15.39|15.19|15.38|15.18|15.39|15.19|15.38|15.18|4
1652101900000|2022-05-09 13:11:40|15.39|15.19|15.39|15.19|15.39|15.19|15.39|15.19|1
1652101910000|2022-05-09 13:11:50|15.38|15.18|15.38|15.18|15.39|15.19|15.38|15.18|7
1652101920000|2022-05-09 13:12:00|15.37|15.17|15.36|15.16|15.38|15.18|15.36|15.16|4
1652101930000|2022-05-09 13:12:10|15.37|15.17|15.37|15.17|15.37|15.17|15.37|15.17|1
1652101950000|2022-05-09 13:12:30|15.38|15.18|15.38|15.18|15.38|15.18|15.38|15.18|1
1652101960000|2022-05-09 13:12:40|15.37|15.17|15.38|15.18|15.38|15.18|15.37|15.17|6
1652101970000|2022-05-09 13:12:50|15.37|15.17|15.37|15.17|15.37|15.17|15.37|15.17|1
1652101980000|2022-05-09 13:13:00|15.38|15.18|15.38|15.18|15.38|15.18|15.38|15.18|1
1652101990000|2022-05-09 13:13:10|15.39|15.19|15.4|15.2|15.4|15.2|15.38|15.18|4
1652102000000|2022-05-09 13:13:20|15.41|15.21|15.39|15.19|15.41|15.21|15.38|15.18|7
1652102010000|2022-05-09 13:13:30|15.38|15.18|15.38|15.18|15.38|15.18|15.38|15.18|1
1652102020000|2022-05-09 13:13:40|15.37|15.17|15.37|15.17|15.37|15.17|15.37|15.17|1
1652102030000|2022-05-09 13:13:50|15.36|15.16|15.37|15.17|15.37|15.17|15.36|15.16|10
1652102040000|2022-05-09 13:14:00|15.38|15.18|15.39|15.19|15.39|15.19|15.38|15.18|2
1652102050000|2022-05-09 13:14:10|15.38|15.18|15.39|15.19|15.39|15.19|15.38|15.18|2
1652102060000|2022-05-09 13:14:20|15.38|15.18|15.39|15.19|15.39|15.19|15.38|15.18|2
1652102070000|2022-05-09 13:14:30|15.38|15.18|15.39|15.19|15.39|15.19|15.38|15.18|4
1652102090000|2022-05-09 13:14:50|15.4|15.2|15.4|15.2|15.4|15.2|15.39|15.19|5
1652102100000|2022-05-09 13:15:00|15.41|15.21|15.41|15.21|15.41|15.21|15.41|15.21|1
1652102130000|2022-05-09 13:15:30|15.4|15.2|15.41|15.21|15.41|15.21|15.4|15.2|2
1652102140000|2022-05-09 13:15:40|15.4|15.2|15.4|15.2|15.4|15.2|15.4|15.2|1
1652102170000|2022-05-09 13:16:10|15.41|15.21|15.41|15.21|15.41|15.21|15.41|15.21|1
1652102180000|2022-05-09 13:16:20|15.42|15.22|15.41|15.21|15.42|15.22|15.41|15.21|2
1652102190000|2022-05-09 13:16:30|15.4|15.2|15.4|15.2|15.41|15.21|15.4|15.2|5
1652102210000|2022-05-09 13:16:50|15.41|15.21|15.41|15.21|15.41|15.21|15.41|15.21|1
1652102270000|2022-05-09 13:17:50|15.4|15.2|15.4|15.2|15.4|15.2|15.4|15.2|1
1652102280000|2022-05-09 13:18:00|15.41|15.21|15.41|15.21|15.41|15.21|15.4|15.2|5
1652102290000|2022-05-09 13:18:10|15.4|15.2|15.4|15.2|15.41|15.21|15.4|15.2|7
1652102300000|2022-05-09 13:18:20|15.41|15.21|15.4|15.2|15.41|15.21|15.4|15.2|2
1652102320000|2022-05-09 13:18:40|15.39|15.19|15.4|15.2|15.4|15.2|15.39|15.19|4
1652102330000|2022-05-09 13:18:50|15.39|15.19|15.4|15.2|15.4|15.2|15.39|15.19|4
1652102370000|2022-05-09 13:19:30|15.41|15.21|15.4|15.2|15.41|15.21|15.4|15.2|4
1652102390000|2022-05-09 13:19:50|15.41|15.21|15.41|15.21|15.41|15.21|15.41|15.21|1
1652102400000|2022-05-09 13:20:00|15.4|15.2|15.41|15.21|15.41|15.21|15.4|15.2|2
1652102410000|2022-05-09 13:20:10|15.4|15.2|15.4|15.2|15.41|15.21|15.4|15.2|3
1652102420000|2022-05-09 13:20:20|15.39|15.19|15.39|15.19|15.4|15.2|15.39|15.19|9
1652102430000|2022-05-09 13:20:30|15.4|15.2|15.4|15.2|15.4|15.2|15.39|15.19|3
1652102440000|2022-05-09 13:20:40|15.39|15.19|15.4|15.2|15.4|15.2|15.39|15.19|2
1652102450000|2022-05-09 13:20:50|15.39|15.19|15.39|15.19|15.4|15.2|15.39|15.19|3
1652102460000|2022-05-09 13:21:00|15.4|15.2|15.39|15.19|15.4|15.2|15.39|15.19|4
1652102470000|2022-05-09 13:21:10|15.38|15.18|15.38|15.18|15.39|15.19|15.38|15.18|3
1652102480000|2022-05-09 13:21:20|15.39|15.19|15.38|15.18|15.39|15.19|15.37|15.17|6
1652102490000|2022-05-09 13:21:30|15.37|15.17|15.39|15.19|15.39|15.19|15.37|15.17|5
1652102530000|2022-05-09 13:22:10|15.38|15.18|15.39|15.19|15.39|15.19|15.38|15.18|4
1652102540000|2022-05-09 13:22:20|15.38|15.18|15.38|15.18|15.38|15.18|15.38|15.18|1
1652102550000|2022-05-09 13:22:30|15.39|15.19|15.39|15.19|15.4|15.2|15.39|15.19|5
1652102580000|2022-05-09 13:23:00|15.4|15.2|15.4|15.2|15.4|15.2|15.4|15.2|1
1652102600000|2022-05-09 13:23:20|15.41|15.21|15.41|15.21|15.41|15.21|15.41|15.21|1
1652102610000|2022-05-09 13:23:30|15.4|15.2|15.4|15.2|15.41|15.21|15.4|15.2|3
1652102630000|2022-05-09 13:23:50|15.41|15.21|15.41|15.21|15.41|15.21|15.4|15.2|3
1652102640000|2022-05-09 13:24:00|15.4|15.2|15.41|15.21|15.41|15.21|15.4|15.2|2
1652102650000|2022-05-09 13:24:10|15.42|15.22|15.42|15.22|15.42|15.22|15.42|15.22|1
1652102670000|2022-05-09 13:24:30|15.43|15.23|15.43|15.23|15.43|15.23|15.43|15.23|1
1652102680000|2022-05-09 13:24:40|15.44|15.24|15.44|15.24|15.44|15.24|15.44|15.24|1
1652102690000|2022-05-09 13:24:50|15.43|15.23|15.44|15.24|15.44|15.24|15.43|15.23|2
1652102700000|2022-05-09 13:25:00|15.43|15.23|15.43|15.23|15.44|15.24|15.43|15.23|3
1652102710000|2022-05-09 13:25:10|15.42|15.22|15.42|15.22|15.42|15.22|15.41|15.21|5
1652102720000|2022-05-09 13:25:20|15.41|15.21|15.41|15.21|15.42|15.22|15.41|15.21|7
1652102740000|2022-05-09 13:25:40|15.4|15.2|15.4|15.2|15.41|15.21|15.4|15.2|3
1652102750000|2022-05-09 13:25:50|15.41|15.21|15.4|15.2|15.41|15.21|15.4|15.2|2
1652102780000|2022-05-09 13:26:20|15.41|15.21|15.41|15.21|15.41|15.21|15.4|15.2|3
1652102790000|2022-05-09 13:26:30|15.4|15.2|15.4|15.2|15.4|15.2|15.4|15.2|1
1652102810000|2022-05-09 13:26:50|15.41|15.21|15.41|15.21|15.41|15.21|15.41|15.21|1
1652102820000|2022-05-09 13:27:00|15.4|15.2|15.4|15.2|15.41|15.21|15.4|15.2|5
1652102830000|2022-05-09 13:27:10|15.41|15.21|15.41|15.21|15.41|15.21|15.4|15.2|5
1652102840000|2022-05-09 13:27:20|15.4|15.2|15.4|15.2|15.41|15.21|15.4|15.2|3
1652102860000|2022-05-09 13:27:40|15.39|15.19|15.39|15.19|15.39|15.19|15.39|15.19|1
1652102870000|2022-05-09 13:27:50|15.4|15.2|15.4|15.2|15.4|15.2|15.4|15.2|1
1652102890000|2022-05-09 13:28:10|15.39|15.19|15.39|15.19|15.4|15.2|15.39|15.19|3
1652102920000|2022-05-09 13:28:40|15.38|15.18|15.38|15.18|15.38|15.18|15.38|15.18|1
1652102930000|2022-05-09 13:28:50|15.37|15.17|15.37|15.17|15.37|15.17|15.37|15.17|1
1652102940000|2022-05-09 13:29:00|15.36|15.16|15.35|15.15|15.36|15.16|15.35|15.15|2
1652102950000|2022-05-09 13:29:10|15.34|15.14|15.33|15.13|15.35|15.15|15.33|15.13|8
1652102960000|2022-05-09 13:29:20|15.34|15.14|15.35|15.15|15.35|15.15|15.34|15.14|4
1652102980000|2022-05-09 13:29:40|15.34|15.14|15.34|15.14|15.34|15.14|15.33|15.13|3
1652102990000|2022-05-09 13:29:50|15.33|15.13|15.33|15.13|15.34|15.14|15.33|15.13|3
1652103000000|2022-05-09 13:30:00|15.34|15.14|15.34|15.14|15.34|15.14|15.33|15.13|5
1652103010000|2022-05-09 13:30:10|15.35|15.15|15.36|15.16|15.38|15.18|15.35|15.15|13
1652103020000|2022-05-09 13:30:20|15.35|15.15|15.34|15.14|15.35|15.15|15.34|15.14|4
1652103030000|2022-05-09 13:30:30|15.35|15.15|15.36|15.16|15.37|15.17|15.35|15.15|6
1652103040000|2022-05-09 13:30:40|15.37|15.17|15.36|15.16|15.37|15.17|15.35|15.15|10
1652103050000|2022-05-09 13:30:50|15.35|15.15|15.36|15.16|15.36|15.16|15.35|15.15|2
1652103060000|2022-05-09 13:31:00|15.35|15.15|15.39|15.19|15.39|15.19|15.35|15.15|9
1652103070000|2022-05-09 13:31:10|15.38|15.18|15.4|15.2|15.4|15.2|15.38|15.18|7
1652103080000|2022-05-09 13:31:20|15.41|15.21|15.42|15.22|15.43|15.23|15.4|15.2|6
1652103090000|2022-05-09 13:31:30|15.43|15.23|15.44|15.24|15.46|15.26|15.43|15.23|10
1652103100000|2022-05-09 13:31:40|15.45|15.25|15.47|15.27|15.47|15.27|15.44|15.24|5
1652103110000|2022-05-09 13:31:50|15.46|15.26|15.5|15.3|15.5|15.3|15.46|15.26|9
1652103120000|2022-05-09 13:32:00|15.51|15.31|15.54|15.34|15.54|15.34|15.5|15.3|8
1652103130000|2022-05-09 13:32:10|15.53|15.33|15.55|15.35|15.55|15.35|15.52|15.32|8
1652103140000|2022-05-09 13:32:20|15.56|15.36|15.53|15.33|15.56|15.36|15.53|15.33|12
1652103150000|2022-05-09 13:32:30|15.52|15.32|15.49|15.29|15.52|15.32|15.49|15.29|6
1652103160000|2022-05-09 13:32:40|15.5|15.3|15.48|15.28|15.5|15.3|15.48|15.28|15
1652103170000|2022-05-09 13:32:50|15.49|15.29|15.46|15.26|15.49|15.29|15.46|15.26|14
1652103180000|2022-05-09 13:33:00|15.45|15.25|15.41|15.21|15.46|15.26|15.4|15.2|12
1652103190000|2022-05-09 13:33:10|15.42|15.22|15.41|15.21|15.42|15.22|15.39|15.19|17
1652103200000|2022-05-09 13:33:20|15.42|15.22|15.45|15.25|15.45|15.25|15.42|15.22|8
1652103210000|2022-05-09 13:33:30|15.44|15.24|15.46|15.26|15.47|15.27|15.44|15.24|11
1652103220000|2022-05-09 13:33:40|15.45|15.25|15.45|15.25|15.45|15.25|15.44|15.24|3
1652103230000|2022-05-09 13:33:50|15.46|15.26|15.46|15.26|15.46|15.26|15.45|15.25|5
1652103240000|2022-05-09 13:34:00|15.47|15.27|15.44|15.24|15.47|15.27|15.44|15.24|6
1652103250000|2022-05-09 13:34:10|15.45|15.25|15.46|15.26|15.46|15.26|15.44|15.24|8
1652103260000|2022-05-09 13:34:20|15.45|15.25|15.46|15.26|15.46|15.26|15.45|15.25|6
1652103270000|2022-05-09 13:34:30|15.47|15.27|15.47|15.27|15.48|15.28|15.46|15.26|11
1652103280000|2022-05-09 13:34:40|15.46|15.26|15.5|15.3|15.5|15.3|15.46|15.26|7
1652103290000|2022-05-09 13:34:50|15.49|15.29|15.5|15.3|15.51|15.31|15.49|15.29|4
1652103300000|2022-05-09 13:35:00|15.51|15.31|15.56|15.36|15.56|15.36|15.5|15.3|14
1652103310000|2022-05-09 13:35:10|15.55|15.35|15.59|15.39|15.59|15.39|15.55|15.35|13
1652103320000|2022-05-09 13:35:20|15.58|15.38|15.58|15.38|15.59|15.39|15.57|15.37|5
1652103330000|2022-05-09 13:35:30|15.57|15.37|15.58|15.38|15.58|15.38|15.57|15.37|6
1652103340000|2022-05-09 13:35:40|15.57|15.37|15.58|15.38|15.58|15.38|15.57|15.37|12
1652103350000|2022-05-09 13:35:50|15.57|15.37|15.56|15.36|15.58|15.38|15.56|15.36|10
1652103360000|2022-05-09 13:36:00|15.57|15.37|15.58|15.38|15.59|15.39|15.57|15.37|12
1652103370000|2022-05-09 13:36:10|15.57|15.37|15.58|15.38|15.58|15.38|15.57|15.37|6
1652103380000|2022-05-09 13:36:20|15.57|15.37|15.59|15.39|15.59|15.39|15.57|15.37|5
1652103390000|2022-05-09 13:36:30|15.6|15.4|15.61|15.41|15.61|15.41|15.6|15.4|2
1652103400000|2022-05-09 13:36:40|15.62|15.42|15.65|15.45|15.65|15.45|15.61|15.41|10
1652103410000|2022-05-09 13:36:50|15.66|15.46|15.67|15.47|15.67|15.47|15.66|15.46|6
1652103420000|2022-05-09 13:37:00|15.68|15.48|15.65|15.45|15.68|15.48|15.65|15.45|6
1652103430000|2022-05-09 13:37:10|15.64|15.44|15.63|15.43|15.64|15.44|15.61|15.41|18
1652103440000|2022-05-09 13:37:20|15.64|15.44|15.63|15.43|15.65|15.45|15.63|15.43|10
1652103450000|2022-05-09 13:37:30|15.64|15.44|15.64|15.44|15.64|15.44|15.62|15.42|11
1652103460000|2022-05-09 13:37:40|15.65|15.45|15.66|15.46|15.66|15.46|15.65|15.45|12
1652103470000|2022-05-09 13:37:50|15.65|15.45|15.66|15.46|15.66|15.46|15.65|15.45|2
1652103480000|2022-05-09 13:38:00|15.65|15.45|15.67|15.47|15.67|15.47|15.65|15.45|13
1652103490000|2022-05-09 13:38:10|15.66|15.46|15.68|15.48|15.68|15.48|15.66|15.46|9
1652103500000|2022-05-09 13:38:20|15.69|15.49|15.7|15.5|15.71|15.51|15.68|15.48|6
1652103510000|2022-05-09 13:38:30|15.71|15.51|15.72|15.52|15.73|15.53|15.71|15.51|10
1652103520000|2022-05-09 13:38:40|15.71|15.51|15.75|15.55|15.75|15.55|15.71|15.51|7
1652103530000|2022-05-09 13:38:50|15.76|15.56|15.76|15.56|15.76|15.56|15.75|15.55|5
1652103540000|2022-05-09 13:39:00|15.77|15.57|15.78|15.58|15.78|15.58|15.76|15.56|6
1652103550000|2022-05-09 13:39:10|15.79|15.59|15.8|15.6|15.82|15.62|15.79|15.59|8
1652103560000|2022-05-09 13:39:20|15.81|15.61|15.82|15.62|15.83|15.63|15.8|15.6|14
1652103570000|2022-05-09 13:39:30|15.81|15.61|15.8|15.6|15.82|15.62|15.79|15.59|8
1652103580000|2022-05-09 13:39:40|15.79|15.59|15.78|15.58|15.8|15.6|15.78|15.58|20
1652103590000|2022-05-09 13:39:50|15.77|15.57|15.76|15.56|15.77|15.57|15.76|15.56|4
1652103600000|2022-05-09 13:40:00|15.75|15.55|15.75|15.55|15.76|15.56|15.74|15.54|7
1652103610000|2022-05-09 13:40:10|15.74|15.54|15.7|15.5|15.75|15.55|15.7|15.5|9
1652103620000|2022-05-09 13:40:20|15.69|15.49|15.68|15.48|15.7|15.5|15.67|15.47|10
1652103630000|2022-05-09 13:40:30|15.67|15.47|15.66|15.46|15.67|15.47|15.64|15.44|8
1652103640000|2022-05-09 13:40:40|15.67|15.47|15.68|15.48|15.68|15.48|15.66|15.46|8
1652103650000|2022-05-09 13:40:50|15.67|15.47|15.7|15.5|15.71|15.51|15.67|15.47|10
1652103660000|2022-05-09 13:41:00|15.71|15.51|15.72|15.52|15.73|15.53|15.7|15.5|8
1652103670000|2022-05-09 13:41:10|15.71|15.51|15.7|15.5|15.71|15.51|15.7|15.5|4
1652103680000|2022-05-09 13:41:20|15.69|15.49|15.69|15.49|15.7|15.5|15.69|15.49|9
1652103690000|2022-05-09 13:41:30|15.7|15.5|15.69|15.49|15.7|15.5|15.69|15.49|2
1652103700000|2022-05-09 13:41:40|15.7|15.5|15.7|15.5|15.7|15.5|15.69|15.49|7
1652103710000|2022-05-09 13:41:50|15.71|15.51|15.7|15.5|15.71|15.51|15.7|15.5|2
1652103720000|2022-05-09 13:42:00|15.69|15.49|15.69|15.49|15.7|15.5|15.69|15.49|3
1652103730000|2022-05-09 13:42:10|15.68|15.48|15.66|15.46|15.68|15.48|15.66|15.46|7
1652103740000|2022-05-09 13:42:20|15.65|15.45|15.65|15.45|15.66|15.46|15.65|15.45|5
1652103750000|2022-05-09 13:42:30|15.66|15.46|15.67|15.47|15.67|15.47|15.65|15.45|10
1652103760000|2022-05-09 13:42:40|15.68|15.48|15.66|15.46|15.68|15.48|15.66|15.46|5
1652103770000|2022-05-09 13:42:50|15.65|15.45|15.65|15.45|15.66|15.46|15.65|15.45|5
1652103780000|2022-05-09 13:43:00|15.64|15.44|15.64|15.44|15.64|15.44|15.64|15.44|1
1652103790000|2022-05-09 13:43:10|15.65|15.45|15.68|15.48|15.68|15.48|15.65|15.45|12
1652103800000|2022-05-09 13:43:20|15.67|15.47|15.65|15.45|15.68|15.48|15.65|15.45|9
1652103810000|2022-05-09 13:43:30|15.64|15.44|15.65|15.45|15.65|15.45|15.64|15.44|6
1652103820000|2022-05-09 13:43:40|15.66|15.46|15.66|15.46|15.66|15.46|15.65|15.45|5
1652103830000|2022-05-09 13:43:50|15.67|15.47|15.64|15.44|15.67|15.47|15.64|15.44|4
1652103840000|2022-05-09 13:44:00|15.65|15.45|15.65|15.45|15.66|15.46|15.64|15.44|7
1652103850000|2022-05-09 13:44:10|15.66|15.46|15.65|15.45|15.66|15.46|15.65|15.45|2
1652103860000|2022-05-09 13:44:20|15.66|15.46|15.65|15.45|15.66|15.46|15.65|15.45|4
1652103870000|2022-05-09 13:44:30|15.66|15.46|15.67|15.47|15.67|15.47|15.66|15.46|8
1652103880000|2022-05-09 13:44:40|15.66|15.46|15.66|15.46|15.67|15.47|15.65|15.45|5
1652103890000|2022-05-09 13:44:50|15.67|15.47|15.67|15.47|15.67|15.47|15.66|15.46|9
1652103900000|2022-05-09 13:45:00|15.66|15.46|15.66|15.46|15.66|15.46|15.65|15.45|3
1652103910000|2022-05-09 13:45:10|15.65|15.45|15.65|15.45|15.66|15.46|15.65|15.45|5
1652103920000|2022-05-09 13:45:20|15.66|15.46|15.65|15.45|15.66|15.46|15.64|15.44|8
1652103930000|2022-05-09 13:45:30|15.64|15.44|15.63|15.43|15.64|15.44|15.63|15.43|2
1652103940000|2022-05-09 13:45:40|15.62|15.42|15.61|15.41|15.62|15.42|15.61|15.41|4
1652103950000|2022-05-09 13:45:50|15.62|15.42|15.63|15.43|15.63|15.43|15.61|15.41|6
1652103960000|2022-05-09 13:46:00|15.62|15.42|15.62|15.42|15.63|15.43|15.62|15.42|3
1652103970000|2022-05-09 13:46:10|15.61|15.41|15.6|15.4|15.62|15.42|15.59|15.39|6
1652103980000|2022-05-09 13:46:20|15.61|15.41|15.6|15.4|15.61|15.41|15.6|15.4|2
1652103990000|2022-05-09 13:46:30|15.59|15.39|15.58|15.38|15.59|15.39|15.58|15.38|4
1652104000000|2022-05-09 13:46:40|15.59|15.39|15.58|15.38|15.59|15.39|15.57|15.37|4
1652104010000|2022-05-09 13:46:50|15.59|15.39|15.59|15.39|15.59|15.39|15.58|15.38|9
1652104020000|2022-05-09 13:47:00|15.58|15.38|15.57|15.37|15.58|15.38|15.56|15.36|4
1652104030000|2022-05-09 13:47:10|15.56|15.36|15.55|15.35|15.56|15.36|15.55|15.35|2
1652104040000|2022-05-09 13:47:20|15.56|15.36|15.56|15.36|15.56|15.36|15.55|15.35|3
1652104050000|2022-05-09 13:47:30|15.55|15.35|15.56|15.36|15.56|15.36|15.55|15.35|4
1652104060000|2022-05-09 13:47:40|15.57|15.37|15.57|15.37|15.57|15.37|15.57|15.37|1
1652104070000|2022-05-09 13:47:50|15.58|15.38|15.57|15.37|15.58|15.38|15.57|15.37|6
1652104080000|2022-05-09 13:48:00|15.56|15.36|15.57|15.37|15.57|15.37|15.56|15.36|2
1652104090000|2022-05-09 13:48:10|15.56|15.36|15.56|15.36|15.57|15.37|15.56|15.36|5
1652104110000|2022-05-09 13:48:30|15.57|15.37|15.56|15.36|15.57|15.37|15.56|15.36|2
1652104120000|2022-05-09 13:48:40|15.57|15.37|15.56|15.36|15.57|15.37|15.56|15.36|4
1652104140000|2022-05-09 13:49:00|15.57|15.37|15.57|15.37|15.58|15.38|15.56|15.36|7
1652104150000|2022-05-09 13:49:10|15.58|15.38|15.57|15.37|15.58|15.38|15.57|15.37|10
1652104170000|2022-05-09 13:49:30|15.56|15.36|15.57|15.37|15.57|15.37|15.56|15.36|4
1652104180000|2022-05-09 13:49:40|15.56|15.36|15.56|15.36|15.56|15.36|15.55|15.35|3
1652104190000|2022-05-09 13:49:50|15.55|15.35|15.56|15.36|15.57|15.37|15.55|15.35|8
1652104200000|2022-05-09 13:50:00|15.57|15.37|15.56|15.36|15.58|15.38|15.56|15.36|6
1652104210000|2022-05-09 13:50:10|15.57|15.37|15.57|15.37|15.57|15.37|15.57|15.37|1
1652104220000|2022-05-09 13:50:20|15.58|15.38|15.58|15.38|15.58|15.38|15.58|15.38|1
1652104240000|2022-05-09 13:50:40|15.57|15.37|15.58|15.38|15.58|15.38|15.57|15.37|4
1652104250000|2022-05-09 13:50:50|15.59|15.39|15.59|15.39|15.59|15.39|15.58|15.38|3
1652104260000|2022-05-09 13:51:00|15.6|15.4|15.59|15.39|15.6|15.4|15.59|15.39|2
1652104280000|2022-05-09 13:51:20|15.6|15.4|15.6|15.4|15.6|15.4|15.6|15.4|1
1652104290000|2022-05-09 13:51:30|15.61|15.41|15.61|15.41|15.61|15.41|15.61|15.41|1
1652104300000|2022-05-09 13:51:40|15.62|15.42|15.65|15.45|15.67|15.47|15.61|15.41|19
1652104310000|2022-05-09 13:51:50|15.66|15.46|15.66|15.46|15.66|15.46|15.66|15.46|1
1652104320000|2022-05-09 13:52:00|15.67|15.47|15.66|15.46|15.67|15.47|15.66|15.46|2
1652104330000|2022-05-09 13:52:10|15.65|15.45|15.65|15.45|15.65|15.45|15.65|15.45|1
1652104350000|2022-05-09 13:52:30|15.66|15.46|15.66|15.46|15.67|15.47|15.66|15.46|3
1652104370000|2022-05-09 13:52:50|15.65|15.45|15.67|15.47|15.67|15.47|15.65|15.45|3
1652104380000|2022-05-09 13:53:00|15.68|15.48|15.66|15.46|15.68|15.48|15.66|15.46|3
1652104390000|2022-05-09 13:53:10|15.65|15.45|15.66|15.46|15.66|15.46|15.65|15.45|10
1652104400000|2022-05-09 13:53:20|15.67|15.47|15.67|15.47|15.67|15.47|15.66|15.46|3
1652104410000|2022-05-09 13:53:30|15.68|15.48|15.68|15.48|15.68|15.48|15.67|15.47|3
1652104420000|2022-05-09 13:53:40|15.69|15.49|15.7|15.5|15.7|15.5|15.68|15.48|4
1652104430000|2022-05-09 13:53:50|15.71|15.51|15.72|15.52|15.73|15.53|15.71|15.51|12
1652104440000|2022-05-09 13:54:00|15.71|15.51|15.71|15.51|15.72|15.52|15.7|15.5|9
1652104450000|2022-05-09 13:54:10|15.72|15.52|15.71|15.51|15.72|15.52|15.71|15.51|6
1652104460000|2022-05-09 13:54:20|15.7|15.5|15.71|15.51|15.72|15.52|15.7|15.5|5
1652104470000|2022-05-09 13:54:30|15.72|15.52|15.71|15.51|15.72|15.52|15.71|15.51|2
1652104510000|2022-05-09 13:55:10|15.72|15.52|15.71|15.51|15.72|15.52|15.71|15.51|4
1652104520000|2022-05-09 13:55:20|15.72|15.52|15.71|15.51|15.72|15.52|15.71|15.51|6
1652104530000|2022-05-09 13:55:30|15.72|15.52|15.7|15.5|15.72|15.52|15.7|15.5|3
1652104540000|2022-05-09 13:55:40|15.69|15.49|15.68|15.48|15.7|15.5|15.68|15.48|12
1652104550000|2022-05-09 13:55:50|15.67|15.47|15.67|15.47|15.67|15.47|15.67|15.47|1
1652104560000|2022-05-09 13:56:00|15.66|15.46|15.67|15.47|15.67|15.47|15.65|15.45|9
1652104570000|2022-05-09 13:56:10|15.66|15.46|15.66|15.46|15.67|15.47|15.66|15.46|3
1652104590000|2022-05-09 13:56:30|15.67|15.47|15.66|15.46|15.67|15.47|15.66|15.46|4
1652104600000|2022-05-09 13:56:40|15.67|15.47|15.66|15.46|15.67|15.47|15.66|15.46|4
1652104610000|2022-05-09 13:56:50|15.67|15.47|15.66|15.46|15.67|15.47|15.66|15.46|2
1652104640000|2022-05-09 13:57:20|15.67|15.47|15.66|15.46|15.67|15.47|15.66|15.46|4
1652104650000|2022-05-09 13:57:30|15.65|15.45|15.65|15.45|15.66|15.46|15.64|15.44|7
1652104660000|2022-05-09 13:57:40|15.64|15.44|15.63|15.43|15.65|15.45|15.63|15.43|10
1652104670000|2022-05-09 13:57:50|15.64|15.44|15.63|15.43|15.64|15.44|15.62|15.42|6
1652104680000|2022-05-09 13:58:00|15.62|15.42|15.62|15.42|15.63|15.43|15.62|15.42|5
1652104690000|2022-05-09 13:58:10|15.61|15.41|15.62|15.42|15.62|15.42|15.61|15.41|18
1652104700000|2022-05-09 13:58:20|15.61|15.41|15.63|15.43|15.63|15.43|15.61|15.41|5
1652104720000|2022-05-09 13:58:40|15.64|15.44|15.65|15.45|15.66|15.46|15.64|15.44|8
1652104730000|2022-05-09 13:58:50|15.66|15.46|15.66|15.46|15.66|15.46|15.65|15.45|3
1652104740000|2022-05-09 13:59:00|15.65|15.45|15.64|15.44|15.66|15.46|15.64|15.44|4
1652104750000|2022-05-09 13:59:10|15.63|15.43|15.63|15.43|15.64|15.44|15.63|15.43|3
1652104780000|2022-05-09 13:59:40|15.64|15.44|15.64|15.44|15.64|15.44|15.64|15.44|1
1652104790000|2022-05-09 13:59:50|15.65|15.45|15.65|15.45|15.65|15.45|15.65|15.45|1
1652104800000|2022-05-09 14:00:00|15.64|15.44|15.64|15.44|15.65|15.45|15.64|15.44|5
1652104810000|2022-05-09 14:00:10|15.63|15.43|15.63|15.43|15.63|15.43|15.63|15.43|1
1652104820000|2022-05-09 14:00:20|15.64|15.44|15.62|15.42|15.64|15.44|15.62|15.42|5
1652104830000|2022-05-09 14:00:30|15.61|15.41|15.61|15.41|15.62|15.42|15.6|15.4|11
1652104840000|2022-05-09 14:00:40|15.6|15.4|15.6|15.4|15.61|15.41|15.59|15.39|9
1652104850000|2022-05-09 14:00:50|15.59|15.39|15.58|15.38|15.6|15.4|15.58|15.38|6
1652104870000|2022-05-09 14:01:10|15.59|15.39|15.59|15.39|15.59|15.39|15.58|15.38|5
1652104890000|2022-05-09 14:01:30|15.6|15.4|15.6|15.4|15.6|15.4|15.6|15.4|1
1652104900000|2022-05-09 14:01:40|15.61|15.41|15.62|15.42|15.62|15.42|15.61|15.41|6
1652104910000|2022-05-09 14:01:50|15.61|15.41|15.61|15.41|15.62|15.42|15.61|15.41|5
1652104920000|2022-05-09 14:02:00|15.62|15.42|15.64|15.44|15.64|15.44|15.62|15.42|5
1652104930000|2022-05-09 14:02:10|15.63|15.43|15.64|15.44|15.64|15.44|15.63|15.43|6
1652104950000|2022-05-09 14:02:30|15.63|15.43|15.63|15.43|15.63|15.43|15.63|15.43|1
1652104970000|2022-05-09 14:02:50|15.64|15.44|15.64|15.44|15.65|15.45|15.63|15.43|5
1652104980000|2022-05-09 14:03:00|15.65|15.45|15.65|15.45|15.66|15.46|15.65|15.45|3
1652105000000|2022-05-09 14:03:20|15.66|15.46|15.66|15.46|15.66|15.46|15.66|15.46|1
1652105010000|2022-05-09 14:03:30|15.65|15.45|15.66|15.46|15.66|15.46|15.65|15.45|8
1652105020000|2022-05-09 14:03:40|15.67|15.47|15.67|15.47|15.67|15.47|15.66|15.46|5
1652105030000|2022-05-09 14:03:50|15.68|15.48|15.68|15.48|15.68|15.48|15.67|15.47|3
1652105040000|2022-05-09 14:04:00|15.69|15.49|15.7|15.5|15.7|15.5|15.69|15.49|2
1652105050000|2022-05-09 14:04:10|15.69|15.49|15.69|15.49|15.7|15.5|15.69|15.49|7
1652105060000|2022-05-09 14:04:20|15.68|15.48|15.69|15.49|15.69|15.49|15.68|15.48|4
1652105070000|2022-05-09 14:04:30|15.68|15.48|15.67|15.47|15.68|15.48|15.67|15.47|2
1652105090000|2022-05-09 14:04:50|15.66|15.46|15.65|15.45|15.66|15.46|15.65|15.45|2
1652105100000|2022-05-09 14:05:00|15.64|15.44|15.65|15.45|15.65|15.45|15.64|15.44|4
1652105110000|2022-05-09 14:05:10|15.64|15.44|15.65|15.45|15.65|15.45|15.64|15.44|2
1652105130000|2022-05-09 14:05:30|15.64|15.44|15.65|15.45|15.65|15.45|15.64|15.44|4
1652105140000|2022-05-09 14:05:40|15.66|15.46|15.66|15.46|15.66|15.46|15.65|15.45|3
1652105150000|2022-05-09 14:05:50|15.65|15.45|15.66|15.46|15.66|15.46|15.65|15.45|2
1652105160000|2022-05-09 14:06:00|15.67|15.47|15.65|15.45|15.67|15.47|15.65|15.45|5
1652105170000|2022-05-09 14:06:10|15.64|15.44|15.64|15.44|15.65|15.45|15.64|15.44|7
1652105180000|2022-05-09 14:06:20|15.63|15.43|15.63|15.43|15.64|15.44|15.63|15.43|3
1652105190000|2022-05-09 14:06:30|15.64|15.44|15.64|15.44|15.64|15.44|15.64|15.44|1
1652105200000|2022-05-09 14:06:40|15.63|15.43|15.64|15.44|15.64|15.44|15.63|15.43|2
1652105210000|2022-05-09 14:06:50|15.63|15.43|15.63|15.43|15.64|15.44|15.63|15.43|5
1652105230000|2022-05-09 14:07:10|15.62|15.42|15.62|15.42|15.63|15.43|15.62|15.42|3
1652105250000|2022-05-09 14:07:30|15.61|15.41|15.61|15.41|15.61|15.41|15.61|15.41|1
1652105260000|2022-05-09 14:07:40|15.6|15.4|15.6|15.4|15.61|15.41|15.6|15.4|3
1652105270000|2022-05-09 14:07:50|15.59|15.39|15.59|15.39|15.59|15.39|15.59|15.39|1
1652105280000|2022-05-09 14:08:00|15.6|15.4|15.6|15.4|15.6|15.4|15.6|15.4|1
1652105290000|2022-05-09 14:08:10|15.59|15.39|15.59|15.39|15.59|15.39|15.59|15.39|1
1652105300000|2022-05-09 14:08:20|15.6|15.4|15.6|15.4|15.61|15.41|15.6|15.4|3
1652105310000|2022-05-09 14:08:30|15.59|15.39|15.59|15.39|15.6|15.4|15.59|15.39|3
1652105320000|2022-05-09 14:08:40|15.6|15.4|15.6|15.4|15.6|15.4|15.59|15.39|3
1652105330000|2022-05-09 14:08:50|15.59|15.39|15.59|15.39|15.6|15.4|15.59|15.39|3
1652105340000|2022-05-09 14:09:00|15.58|15.38|15.59|15.39|15.59|15.39|15.58|15.38|2
1652105350000|2022-05-09 14:09:10|15.58|15.38|15.54|15.34|15.58|15.38|15.54|15.34|9
1652105360000|2022-05-09 14:09:20|15.55|15.35|15.56|15.36|15.56|15.36|15.55|15.35|4
1652105370000|2022-05-09 14:09:30|15.55|15.35|15.55|15.35|15.56|15.36|15.55|15.35|3
1652105380000|2022-05-09 14:09:40|15.54|15.34|15.55|15.35|15.55|15.35|15.54|15.34|8
1652105390000|2022-05-09 14:09:50|15.54|15.34|15.54|15.34|15.55|15.35|15.54|15.34|7
1652105420000|2022-05-09 14:10:20|15.53|15.33|15.53|15.33|15.54|15.34|15.53|15.33|3
1652105430000|2022-05-09 14:10:30|15.54|15.34|15.54|15.34|15.54|15.34|15.53|15.33|3
1652105440000|2022-05-09 14:10:40|15.55|15.35|15.56|15.36|15.56|15.36|15.55|15.35|2
1652105450000|2022-05-09 14:10:50|15.55|15.35|15.55|15.35|15.56|15.36|15.55|15.35|3
1652105470000|2022-05-09 14:11:10|15.56|15.36|15.57|15.37|15.57|15.37|15.56|15.36|2
1652105480000|2022-05-09 14:11:20|15.58|15.38|15.58|15.38|15.58|15.38|15.58|15.38|1
1652105500000|2022-05-09 14:11:40|15.59|15.39|15.58|15.38|15.59|15.39|15.58|15.38|4
1652105510000|2022-05-09 14:11:50|15.57|15.37|15.59|15.39|15.59|15.39|15.57|15.37|3
1652105520000|2022-05-09 14:12:00|15.58|15.38|15.58|15.38|15.58|15.38|15.58|15.38|1
1652105560000|2022-05-09 14:12:40|15.57|15.37|15.59|15.39|15.59|15.39|15.57|15.37|5
1652105570000|2022-05-09 14:12:50|15.6|15.4|15.6|15.4|15.6|15.4|15.6|15.4|1
1652105590000|2022-05-09 14:13:10|15.61|15.41|15.64|15.44|15.64|15.44|15.61|15.41|6
1652105600000|2022-05-09 14:13:20|15.65|15.45|15.65|15.45|15.66|15.46|15.65|15.45|9
1652105620000|2022-05-09 14:13:40|15.64|15.44|15.65|15.45|15.65|15.45|15.64|15.44|4
1652105630000|2022-05-09 14:13:50|15.64|15.44|15.65|15.45|15.65|15.45|15.64|15.44|2
1652105660000|2022-05-09 14:14:20|15.66|15.46|15.66|15.46|15.66|15.46|15.65|15.45|3
1652105670000|2022-05-09 14:14:30|15.67|15.47|15.67|15.47|15.67|15.47|15.67|15.47|1
1652105680000|2022-05-09 14:14:40|15.68|15.48|15.67|15.47|15.68|15.48|15.67|15.47|4
1652105690000|2022-05-09 14:14:50|15.66|15.46|15.65|15.45|15.67|15.47|15.65|15.45|6
1652105700000|2022-05-09 14:15:00|15.66|15.46|15.66|15.46|15.66|15.46|15.66|15.46|1
1652105710000|2022-05-09 14:15:10|15.67|15.47|15.67|15.47|15.67|15.47|15.67|15.47|1
1652105720000|2022-05-09 14:15:20|15.66|15.46|15.66|15.46|15.66|15.46|15.66|15.46|1
1652105730000|2022-05-09 14:15:30|15.65|15.45|15.64|15.44|15.65|15.45|15.64|15.44|6
1652105750000|2022-05-09 14:15:50|15.63|15.43|15.64|15.44|15.64|15.44|15.63|15.43|2
1652105760000|2022-05-09 14:16:00|15.63|15.43|15.64|15.44|15.64|15.44|15.63|15.43|6
1652105770000|2022-05-09 14:16:10|15.65|15.45|15.65|15.45|15.66|15.46|15.64|15.44|7
1652105780000|2022-05-09 14:16:20|15.66|15.46|15.65|15.45|15.66|15.46|15.65|15.45|8
1652105790000|2022-05-09 14:16:30|15.64|15.44|15.64|15.44|15.64|15.44|15.64|15.44|1
1652105800000|2022-05-09 14:16:40|15.65|15.45|15.65|15.45|15.65|15.45|15.65|15.45|1
1652105830000|2022-05-09 14:17:10|15.66|15.46|15.65|15.45|15.66|15.46|15.65|15.45|4
1652105850000|2022-05-09 14:17:30|15.66|15.46|15.66|15.46|15.66|15.46|15.66|15.46|1
1652105860000|2022-05-09 14:17:40|15.65|15.45|15.64|15.44|15.66|15.46|15.64|15.44|6
1652105870000|2022-05-09 14:17:50|15.65|15.45|15.63|15.43|15.65|15.45|15.63|15.43|3
1652105880000|2022-05-09 14:18:00|15.64|15.44|15.62|15.42|15.64|15.44|15.62|15.42|7
1652105890000|2022-05-09 14:18:10|15.61|15.41|15.61|15.41|15.61|15.41|15.61|15.41|1
1652105900000|2022-05-09 14:18:20|15.6|15.4|15.61|15.41|15.61|15.41|15.6|15.4|4
1652105910000|2022-05-09 14:18:30|15.62|15.42|15.61|15.41|15.62|15.42|15.61|15.41|4
1652105940000|2022-05-09 14:19:00|15.62|15.42|15.62|15.42|15.62|15.42|15.62|15.42|1
1652105950000|2022-05-09 14:19:10|15.61|15.41|15.62|15.42|15.62|15.42|15.61|15.41|4
1652105960000|2022-05-09 14:19:20|15.63|15.43|15.63|15.43|15.63|15.43|15.63|15.43|1
1652105970000|2022-05-09 14:19:30|15.62|15.42|15.62|15.42|15.63|15.43|15.61|15.41|7
1652105980000|2022-05-09 14:19:40|15.61|15.41|15.61|15.41|15.61|15.41|15.6|15.4|3
1652105990000|2022-05-09 14:19:50|15.62|15.42|15.61|15.41|15.62|15.42|15.61|15.41|2
1652106000000|2022-05-09 14:20:00|15.6|15.4|15.61|15.41|15.61|15.41|15.6|15.4|2
1652106010000|2022-05-09 14:20:10|15.6|15.4|15.61|15.41|15.62|15.42|15.6|15.4|6
1652106020000|2022-05-09 14:20:20|15.6|15.4|15.6|15.4|15.6|15.4|15.6|15.4|1
1652106030000|2022-05-09 14:20:30|15.61|15.41|15.59|15.39|15.61|15.41|15.59|15.39|9
1652106040000|2022-05-09 14:20:40|15.6|15.4|15.59|15.39|15.6|15.4|15.59|15.39|2
1652106050000|2022-05-09 14:20:50|15.6|15.4|15.59|15.39|15.6|15.4|15.59|15.39|2
1652106060000|2022-05-09 14:21:00|15.6|15.4|15.6|15.4|15.6|15.4|15.6|15.4|1
1652106070000|2022-05-09 14:21:10|15.59|15.39|15.59|15.39|15.59|15.39|15.59|15.39|1
1652106080000|2022-05-09 14:21:20|15.6|15.4|15.61|15.41|15.61|15.41|15.59|15.39|8
1652106090000|2022-05-09 14:21:30|15.62|15.42|15.62|15.42|15.62|15.42|15.62|15.42|1
1652106100000|2022-05-09 14:21:40|15.61|15.41|15.62|15.42|15.62|15.42|15.61|15.41|4
1652106120000|2022-05-09 14:22:00|15.63|15.43|15.63|15.43|15.63|15.43|15.62|15.42|5
1652106130000|2022-05-09 14:22:10|15.62|15.42|15.62|15.42|15.62|15.42|15.62|15.42|1
1652106140000|2022-05-09 14:22:20|15.63|15.43|15.62|15.42|15.63|15.43|15.61|15.41|4
1652106150000|2022-05-09 14:22:30|15.61|15.41|15.62|15.42|15.62|15.42|15.61|15.41|2
1652106160000|2022-05-09 14:22:40|15.61|15.41|15.61|15.41|15.62|15.42|15.61|15.41|3
1652106170000|2022-05-09 14:22:50|15.6|15.4|15.6|15.4|15.6|15.4|15.6|15.4|1
1652106180000|2022-05-09 14:23:00|15.59|15.39|15.58|15.38|15.6|15.4|15.58|15.38|8
1652106190000|2022-05-09 14:23:10|15.59|15.39|15.59|15.39|15.59|15.39|15.59|15.39|1
1652106200000|2022-05-09 14:23:20|15.58|15.38|15.58|15.38|15.58|15.38|15.58|15.38|1
1652106210000|2022-05-09 14:23:30|15.59|15.39|15.59|15.39|15.59|15.39|15.59|15.39|1
1652106220000|2022-05-09 14:23:40|15.58|15.38|15.58|15.38|15.58|15.38|15.58|15.38|1
1652106240000|2022-05-09 14:24:00|15.57|15.37|15.58|15.38|15.58|15.38|15.57|15.37|4
1652106250000|2022-05-09 14:24:10|15.59|15.39|15.59|15.39|15.59|15.39|15.59|15.39|1
1652106260000|2022-05-09 14:24:20|15.58|15.38|15.59|15.39|15.59|15.39|15.58|15.38|4
1652106270000|2022-05-09 14:24:30|15.58|15.38|15.58|15.38|15.59|15.39|15.58|15.38|3
1652106280000|2022-05-09 14:24:40|15.57|15.37|15.56|15.36|15.58|15.38|15.56|15.36|10
1652106290000|2022-05-09 14:24:50|15.55|15.35|15.55|15.35|15.56|15.36|15.55|15.35|5
1652106300000|2022-05-09 14:25:00|15.54|15.34|15.54|15.34|15.55|15.35|15.53|15.33|9
1652106310000|2022-05-09 14:25:10|15.55|15.35|15.54|15.34|15.55|15.35|15.54|15.34|2
1652106320000|2022-05-09 14:25:20|15.55|15.35|15.54|15.34|15.55|15.35|15.54|15.34|4
1652106330000|2022-05-09 14:25:30|15.55|15.35|15.55|15.35|15.55|15.35|15.54|15.34|3
1652106360000|2022-05-09 14:26:00|15.56|15.36|15.56|15.36|15.57|15.37|15.56|15.36|3
1652106380000|2022-05-09 14:26:20|15.57|15.37|15.58|15.38|15.58|15.38|15.57|15.37|2
1652106400000|2022-05-09 14:26:40|15.59|15.39|15.58|15.38|15.59|15.39|15.58|15.38|6
1652106410000|2022-05-09 14:26:50|15.59|15.39|15.59|15.39|15.59|15.39|15.59|15.39|1
1652106420000|2022-05-09 14:27:00|15.6|15.4|15.59|15.39|15.6|15.4|15.59|15.39|2
1652106440000|2022-05-09 14:27:20|15.6|15.4|15.6|15.4|15.6|15.4|15.6|15.4|1
1652106450000|2022-05-09 14:27:30|15.59|15.39|15.59|15.39|15.59|15.39|15.59|15.39|1
1652106460000|2022-05-09 14:27:40|15.6|15.4|15.6|15.4|15.6|15.4|15.6|15.4|1
1652106470000|2022-05-09 14:27:50|15.59|15.39|15.59|15.39|15.59|15.39|15.59|15.39|1
1652106490000|2022-05-09 14:28:10|15.58|15.38|15.58|15.38|15.58|15.38|15.58|15.38|1
1652106500000|2022-05-09 14:28:20|15.57|15.37|15.57|15.37|15.57|15.37|15.55|15.35|5
1652106530000|2022-05-09 14:28:50|15.56|15.36|15.56|15.36|15.56|15.36|15.56|15.36|1
1652106540000|2022-05-09 14:29:00|15.55|15.35|15.55|15.35|15.55|15.35|15.55|15.35|1
1652106550000|2022-05-09 14:29:10|15.54|15.34|15.54|15.34|15.54|15.34|15.53|15.33|3
1652106590000|2022-05-09 14:29:50|15.55|15.35|15.55|15.35|15.55|15.35|15.54|15.34|3
1652106600000|2022-05-09 14:30:00|15.54|15.34|15.54|15.34|15.54|15.34|15.53|15.33|3
1652106610000|2022-05-09 14:30:10|15.53|15.33|15.53|15.33|15.54|15.34|15.53|15.33|3
1652106620000|2022-05-09 14:30:20|15.52|15.32|15.53|15.33|15.53|15.33|15.52|15.32|2
1652106630000|2022-05-09 14:30:30|15.52|15.32|15.52|15.32|15.52|15.32|15.52|15.32|1
1652106640000|2022-05-09 14:30:40|15.53|15.33|15.53|15.33|15.53|15.33|15.53|15.33|1
1652106650000|2022-05-09 14:30:50|15.54|15.34|15.53|15.33|15.54|15.34|15.53|15.33|2
1652106680000|2022-05-09 14:31:20|15.54|15.34|15.54|15.34|15.54|15.34|15.53|15.33|5
1652106690000|2022-05-09 14:31:30|15.55|15.35|15.55|15.35|15.55|15.35|15.55|15.35|1
1652106710000|2022-05-09 14:31:50|15.54|15.34|15.54|15.34|15.54|15.34|15.54|15.34|1
1652106720000|2022-05-09 14:32:00|15.53|15.33|15.53|15.33|15.54|15.34|15.53|15.33|5
1652106730000|2022-05-09 14:32:10|15.54|15.34|15.52|15.32|15.54|15.34|15.52|15.32|5
1652106740000|2022-05-09 14:32:20|15.51|15.31|15.5|15.3|15.52|15.32|15.49|15.29|13
1652106750000|2022-05-09 14:32:30|15.51|15.31|15.52|15.32|15.52|15.32|15.51|15.31|6
1652106760000|2022-05-09 14:32:40|15.51|15.31|15.51|15.31|15.52|15.32|15.51|15.31|3
1652106770000|2022-05-09 14:32:50|15.52|15.32|15.55|15.35|15.56|15.36|15.52|15.32|9
1652106780000|2022-05-09 14:33:00|15.56|15.36|15.56|15.36|15.57|15.37|15.55|15.35|9
1652106790000|2022-05-09 14:33:10|15.57|15.37|15.58|15.38|15.59|15.39|15.57|15.37|16
1652106800000|2022-05-09 14:33:20|15.59|15.39|15.58|15.38|15.59|15.39|15.58|15.38|6
1652106810000|2022-05-09 14:33:30|15.59|15.39|15.58|15.38|15.59|15.39|15.58|15.38|2
1652106820000|2022-05-09 14:33:40|15.57|15.37|15.56|15.36|15.57|15.37|15.56|15.36|6
1652106830000|2022-05-09 14:33:50|15.55|15.35|15.55|15.35|15.56|15.36|15.55|15.35|5
1652106850000|2022-05-09 14:34:10|15.54|15.34|15.53|15.33|15.54|15.34|15.53|15.33|2
1652106860000|2022-05-09 14:34:20|15.54|15.34|15.54|15.34|15.54|15.34|15.54|15.34|1
1652106870000|2022-05-09 14:34:30|15.55|15.35|15.56|15.36|15.56|15.36|15.55|15.35|2
1652106880000|2022-05-09 14:34:40|15.55|15.35|15.58|15.38|15.58|15.38|15.55|15.35|4
1652106890000|2022-05-09 14:34:50|15.59|15.39|15.58|15.38|15.59|15.39|15.58|15.38|10
1652106900000|2022-05-09 14:35:00|15.57|15.37|15.58|15.38|15.58|15.38|15.57|15.37|2
1652106910000|2022-05-09 14:35:10|15.59|15.39|15.6|15.4|15.6|15.4|15.59|15.39|2
1652106920000|2022-05-09 14:35:20|15.61|15.41|15.61|15.41|15.61|15.41|15.61|15.41|1
1652106930000|2022-05-09 14:35:30|15.6|15.4|15.6|15.4|15.6|15.4|15.6|15.4|1
1652106940000|2022-05-09 14:35:40|15.61|15.41|15.61|15.41|15.61|15.41|15.6|15.4|3
1652106960000|2022-05-09 14:36:00|15.6|15.4|15.6|15.4|15.6|15.4|15.6|15.4|1
1652106980000|2022-05-09 14:36:20|15.61|15.41|15.61|15.41|15.61|15.41|15.6|15.4|3
1652106990000|2022-05-09 14:36:30|15.62|15.42|15.61|15.41|15.62|15.42|15.61|15.41|4
1652107000000|2022-05-09 14:36:40|15.62|15.42|15.61|15.41|15.62|15.42|15.61|15.41|2
1652107010000|2022-05-09 14:36:50|15.6|15.4|15.6|15.4|15.61|15.41|15.6|15.4|3
1652107020000|2022-05-09 14:37:00|15.59|15.39|15.59|15.39|15.59|15.39|15.59|15.39|1
1652107030000|2022-05-09 14:37:10|15.6|15.4|15.6|15.4|15.6|15.4|15.6|15.4|1
1652107040000|2022-05-09 14:37:20|15.59|15.39|15.57|15.37|15.59|15.39|15.57|15.37|7
1652107050000|2022-05-09 14:37:30|15.56|15.36|15.55|15.35|15.56|15.36|15.55|15.35|2
1652107060000|2022-05-09 14:37:40|15.56|15.36|15.52|15.32|15.56|15.36|15.51|15.31|6
1652107070000|2022-05-09 14:37:50|15.51|15.31|15.5|15.3|15.51|15.31|15.49|15.29|10
1652107090000|2022-05-09 14:38:10|15.49|15.29|15.49|15.29|15.49|15.29|15.48|15.28|3
1652107110000|2022-05-09 14:38:30|15.48|15.28|15.48|15.28|15.49|15.29|15.48|15.28|5
1652107120000|2022-05-09 14:38:40|15.49|15.29|15.48|15.28|15.49|15.29|15.48|15.28|2
1652107130000|2022-05-09 14:38:50|15.47|15.27|15.47|15.27|15.47|15.27|15.47|15.27|1
1652107140000|2022-05-09 14:39:00|15.46|15.26|15.47|15.27|15.47|15.27|15.46|15.26|2
1652107150000|2022-05-09 14:39:10|15.46|15.26|15.46|15.26|15.47|15.27|15.46|15.26|3
1652107160000|2022-05-09 14:39:20|15.45|15.25|15.44|15.24|15.45|15.25|15.44|15.24|2
1652107170000|2022-05-09 14:39:30|15.45|15.25|15.44|15.24|15.45|15.25|15.44|15.24|2
1652107180000|2022-05-09 14:39:40|15.45|15.25|15.43|15.23|15.45|15.25|15.43|15.23|9
1652107190000|2022-05-09 14:39:50|15.42|15.22|15.41|15.21|15.43|15.23|15.4|15.2|10
1652107200000|2022-05-09 14:40:00|15.42|15.22|15.43|15.23|15.43|15.23|15.42|15.22|8
1652107210000|2022-05-09 14:40:10|15.44|15.24|15.44|15.24|15.45|15.25|15.44|15.24|9
1652107220000|2022-05-09 14:40:20|15.43|15.23|15.44|15.24|15.44|15.24|15.42|15.22|8
1652107230000|2022-05-09 14:40:30|15.45|15.25|15.45|15.25|15.45|15.25|15.45|15.25|1
1652107240000|2022-05-09 14:40:40|15.44|15.24|15.44|15.24|15.45|15.25|15.43|15.23|7
1652107250000|2022-05-09 14:40:50|15.43|15.23|15.44|15.24|15.45|15.25|15.43|15.23|8
1652107260000|2022-05-09 14:41:00|15.45|15.25|15.46|15.26|15.46|15.26|15.45|15.25|6
1652107270000|2022-05-09 14:41:10|15.47|15.27|15.48|15.28|15.49|15.29|15.47|15.27|8
1652107280000|2022-05-09 14:41:20|15.49|15.29|15.49|15.29|15.5|15.3|15.49|15.29|3
1652107290000|2022-05-09 14:41:30|15.5|15.3|15.52|15.32|15.52|15.32|15.49|15.29|7
1652107300000|2022-05-09 14:41:40|15.51|15.31|15.53|15.33|15.53|15.33|15.51|15.31|5
1652107310000|2022-05-09 14:41:50|15.52|15.32|15.51|15.31|15.53|15.33|15.51|15.31|12
1652107320000|2022-05-09 14:42:00|15.52|15.32|15.53|15.33|15.53|15.33|15.51|15.31|4
1652107340000|2022-05-09 14:42:20|15.54|15.34|15.55|15.35|15.55|15.35|15.54|15.34|2
1652107350000|2022-05-09 14:42:30|15.54|15.34|15.54|15.34|15.55|15.35|15.53|15.33|5
1652107360000|2022-05-09 14:42:40|15.53|15.33|15.53|15.33|15.53|15.33|15.53|15.33|1
1652107390000|2022-05-09 14:43:10|15.52|15.32|15.52|15.32|15.52|15.32|15.52|15.32|1
1652107410000|2022-05-09 14:43:30|15.51|15.31|15.51|15.31|15.52|15.32|15.51|15.31|3
1652107420000|2022-05-09 14:43:40|15.52|15.32|15.53|15.33|15.53|15.33|15.52|15.32|4
1652107430000|2022-05-09 14:43:50|15.52|15.32|15.52|15.32|15.53|15.33|15.52|15.32|3
1652107440000|2022-05-09 14:44:00|15.51|15.31|15.51|15.31|15.52|15.32|15.51|15.31|5
1652107450000|2022-05-09 14:44:10|15.52|15.32|15.51|15.31|15.52|15.32|15.51|15.31|2
1652107460000|2022-05-09 14:44:20|15.5|15.3|15.5|15.3|15.5|15.3|15.49|15.29|7
1652107470000|2022-05-09 14:44:30|15.51|15.31|15.5|15.3|15.51|15.31|15.5|15.3|4
1652107480000|2022-05-09 14:44:40|15.51|15.31|15.51|15.31|15.51|15.31|15.51|15.31|1
1652107490000|2022-05-09 14:44:50|15.5|15.3|15.52|15.32|15.52|15.32|15.5|15.3|3
1652107500000|2022-05-09 14:45:00|15.53|15.33|15.56|15.36|15.56|15.36|15.53|15.33|12
1652107510000|2022-05-09 14:45:10|15.55|15.35|15.53|15.33|15.55|15.35|15.52|15.32|7
1652107520000|2022-05-09 14:45:20|15.52|15.32|15.53|15.33|15.53|15.33|15.52|15.32|4
1652107530000|2022-05-09 14:45:30|15.54|15.34|15.53|15.33|15.54|15.34|15.53|15.33|6
1652107540000|2022-05-09 14:45:40|15.54|15.34|15.53|15.33|15.54|15.34|15.53|15.33|8
1652107550000|2022-05-09 14:45:50|15.54|15.34|15.53|15.33|15.54|15.34|15.53|15.33|6
1652107560000|2022-05-09 14:46:00|15.54|15.34|15.54|15.34|15.54|15.34|15.53|15.33|3
1652107570000|2022-05-09 14:46:10|15.55|15.35|15.55|15.35|15.55|15.35|15.54|15.34|9
1652107580000|2022-05-09 14:46:20|15.56|15.36|15.57|15.37|15.57|15.37|15.55|15.35|4
1652107590000|2022-05-09 14:46:30|15.56|15.36|15.57|15.37|15.57|15.37|15.56|15.36|6
1652107600000|2022-05-09 14:46:40|15.56|15.36|15.56|15.36|15.57|15.37|15.56|15.36|3
1652107610000|2022-05-09 14:46:50|15.55|15.35|15.55|15.35|15.55|15.35|15.55|15.35|1
1652107620000|2022-05-09 14:47:00|15.54|15.34|15.55|15.35|15.55|15.35|15.54|15.34|8
1652107630000|2022-05-09 14:47:10|15.54|15.34|15.54|15.34|15.54|15.34|15.53|15.33|3
1652107640000|2022-05-09 14:47:20|15.53|15.33|15.53|15.33|15.54|15.34|15.53|15.33|5
1652107650000|2022-05-09 14:47:30|15.52|15.32|15.51|15.31|15.52|15.32|15.51|15.31|2
1652107660000|2022-05-09 14:47:40|15.5|15.3|15.5|15.3|15.5|15.3|15.49|15.29|9
1652107670000|2022-05-09 14:47:50|15.51|15.31|15.51|15.31|15.51|15.31|15.5|15.3|5
1652107680000|2022-05-09 14:48:00|15.52|15.32|15.52|15.32|15.53|15.33|15.51|15.31|9
1652107690000|2022-05-09 14:48:10|15.53|15.33|15.53|15.33|15.53|15.33|15.52|15.32|5
1652107700000|2022-05-09 14:48:20|15.52|15.32|15.52|15.32|15.52|15.32|15.51|15.31|7
1652107710000|2022-05-09 14:48:30|15.51|15.31|15.51|15.31|15.52|15.32|15.51|15.31|3
1652107720000|2022-05-09 14:48:40|15.5|15.3|15.51|15.31|15.51|15.31|15.5|15.3|2
1652107730000|2022-05-09 14:48:50|15.52|15.32|15.51|15.31|15.52|15.32|15.51|15.31|6
1652107740000|2022-05-09 14:49:00|15.52|15.32|15.52|15.32|15.52|15.32|15.52|15.32|1
1652107750000|2022-05-09 14:49:10|15.53|15.33|15.53|15.33|15.53|15.33|15.52|15.32|11
1652107760000|2022-05-09 14:49:20|15.54|15.34|15.55|15.35|15.55|15.35|15.54|15.34|4
1652107770000|2022-05-09 14:49:30|15.56|15.36|15.55|15.35|15.56|15.36|15.55|15.35|10
1652107780000|2022-05-09 14:49:40|15.54|15.34|15.54|15.34|15.54|15.34|15.54|15.34|1
1652107790000|2022-05-09 14:49:50|15.55|15.35|15.55|15.35|15.55|15.35|15.54|15.34|9
1652107800000|2022-05-09 14:50:00|15.54|15.34|15.55|15.35|15.55|15.35|15.54|15.34|6
1652107810000|2022-05-09 14:50:10|15.54|15.34|15.54|15.34|15.54|15.34|15.53|15.33|3
1652107820000|2022-05-09 14:50:20|15.53|15.33|15.54|15.34|15.54|15.34|15.53|15.33|4
1652107830000|2022-05-09 14:50:30|15.53|15.33|15.53|15.33|15.54|15.34|15.52|15.32|7
1652107840000|2022-05-09 14:50:40|15.52|15.32|15.52|15.32|15.53|15.33|15.52|15.32|5
1652107850000|2022-05-09 14:50:50|15.51|15.31|15.52|15.32|15.52|15.32|15.51|15.31|8
1652107860000|2022-05-09 14:51:00|15.51|15.31|15.51|15.31|15.51|15.31|15.5|15.3|7
1652107870000|2022-05-09 14:51:10|15.5|15.3|15.5|15.3|15.5|15.3|15.5|15.3|1
1652107880000|2022-05-09 14:51:20|15.49|15.29|15.47|15.27|15.5|15.3|15.47|15.27|5
1652107890000|2022-05-09 14:51:30|15.48|15.28|15.47|15.27|15.48|15.28|15.47|15.27|6
1652107900000|2022-05-09 14:51:40|15.46|15.26|15.45|15.25|15.47|15.27|15.45|15.25|8
1652107920000|2022-05-09 14:52:00|15.46|15.26|15.46|15.26|15.46|15.26|15.45|15.25|5
1652107940000|2022-05-09 14:52:20|15.45|15.25|15.46|15.26|15.46|15.26|15.45|15.25|2
1652107950000|2022-05-09 14:52:30|15.47|15.27|15.46|15.26|15.48|15.28|15.46|15.26|6
1652107960000|2022-05-09 14:52:40|15.47|15.27|15.47|15.27|15.47|15.27|15.46|15.26|9
1652107990000|2022-05-09 14:53:10|15.46|15.26|15.47|15.27|15.47|15.27|15.46|15.26|8
1652108010000|2022-05-09 14:53:30|15.46|15.26|15.46|15.26|15.47|15.27|15.46|15.26|3
1652108020000|2022-05-09 14:53:40|15.47|15.27|15.46|15.26|15.47|15.27|15.46|15.26|4
1652108030000|2022-05-09 14:53:50|15.47|15.27|15.46|15.26|15.47|15.27|15.46|15.26|4
1652108060000|2022-05-09 14:54:20|15.47|15.27|15.46|15.26|15.47|15.27|15.46|15.26|4
1652108070000|2022-05-09 14:54:30|15.45|15.25|15.46|15.26|15.46|15.26|15.45|15.25|2
1652108080000|2022-05-09 14:54:40|15.47|15.27|15.47|15.27|15.47|15.27|15.46|15.26|5
1652108090000|2022-05-09 14:54:50|15.46|15.26|15.45|15.25|15.47|15.27|15.45|15.25|4
1652108100000|2022-05-09 14:55:00|15.46|15.26|15.46|15.26|15.46|15.26|15.45|15.25|15
1652108110000|2022-05-09 14:55:10|15.45|15.25|15.46|15.26|15.46|15.26|15.45|15.25|10
1652108120000|2022-05-09 14:55:20|15.45|15.25|15.45|15.25|15.45|15.25|15.45|15.25|1
1652108130000|2022-05-09 14:55:30|15.46|15.26|15.45|15.25|15.46|15.26|15.45|15.25|2
1652108140000|2022-05-09 14:55:40|15.44|15.24|15.44|15.24|15.46|15.26|15.44|15.24|13
1652108150000|2022-05-09 14:55:50|15.43|15.23|15.43|15.23|15.44|15.24|15.42|15.22|11
1652108170000|2022-05-09 14:56:10|15.42|15.22|15.42|15.22|15.42|15.22|15.42|15.22|1
1652108180000|2022-05-09 14:56:20|15.41|15.21|15.42|15.22|15.43|15.23|15.41|15.21|12
1652108190000|2022-05-09 14:56:30|15.43|15.23|15.43|15.23|15.43|15.23|15.42|15.22|5
1652108200000|2022-05-09 14:56:40|15.44|15.24|15.46|15.26|15.46|15.26|15.44|15.24|7
1652108210000|2022-05-09 14:56:50|15.45|15.25|15.46|15.26|15.46|15.26|15.45|15.25|2
1652108220000|2022-05-09 14:57:00|15.47|15.27|15.47|15.27|15.47|15.27|15.46|15.26|7
1652108230000|2022-05-09 14:57:10|15.48|15.28|15.45|15.25|15.48|15.28|15.45|15.25|8
1652108240000|2022-05-09 14:57:20|15.44|15.24|15.45|15.25|15.45|15.25|15.44|15.24|2
1652108250000|2022-05-09 14:57:30|15.44|15.24|15.44|15.24|15.45|15.25|15.44|15.24|7
1652108260000|2022-05-09 14:57:40|15.43|15.23|15.43|15.23|15.43|15.23|15.43|15.23|1
1652108270000|2022-05-09 14:57:50|15.44|15.24|15.43|15.23|15.44|15.24|15.43|15.23|4
1652108280000|2022-05-09 14:58:00|15.44|15.24|15.44|15.24|15.44|15.24|15.43|15.23|5
1652108290000|2022-05-09 14:58:10|15.43|15.23|15.43|15.23|15.43|15.23|15.43|15.23|1
1652108300000|2022-05-09 14:58:20|15.42|15.22|15.42|15.22|15.43|15.23|15.41|15.21|5
1652108330000|2022-05-09 14:58:50|15.43|15.23|15.43|15.23|15.43|15.23|15.42|15.22|9
1652108340000|2022-05-09 14:59:00|15.42|15.22|15.43|15.23|15.43|15.23|15.42|15.22|4
1652108350000|2022-05-09 14:59:10|15.42|15.22|15.42|15.22|15.43|15.23|15.42|15.22|3
1652108370000|2022-05-09 14:59:30|15.43|15.23|15.42|15.22|15.43|15.23|15.42|15.22|2
1652108390000|2022-05-09 14:59:50|15.41|15.21|15.41|15.21|15.41|15.21|15.4|15.2|3
1652108400000|2022-05-09 15:00:00|15.4|15.2|15.41|15.21|15.41|15.21|15.39|15.19|12
1652108410000|2022-05-09 15:00:10|15.42|15.22|15.42|15.22|15.42|15.22|15.39|15.19|9
1652108420000|2022-05-09 15:00:20|15.43|15.23|15.45|15.25|15.45|15.25|15.43|15.23|5
1652108430000|2022-05-09 15:00:30|15.44|15.24|15.47|15.27|15.47|15.27|15.44|15.24|7
1652108440000|2022-05-09 15:00:40|15.48|15.28|15.49|15.29|15.49|15.29|15.47|15.27|6
1652108450000|2022-05-09 15:00:50|15.5|15.3|15.49|15.29|15.5|15.3|15.49|15.29|8
1652108460000|2022-05-09 15:01:00|15.5|15.3|15.49|15.29|15.5|15.3|15.49|15.29|4
1652108470000|2022-05-09 15:01:10|15.48|15.28|15.48|15.28|15.49|15.29|15.48|15.28|3
1652108480000|2022-05-09 15:01:20|15.49|15.29|15.48|15.28|15.49|15.29|15.48|15.28|4
1652108490000|2022-05-09 15:01:30|15.49|15.29|15.49|15.29|15.49|15.29|15.48|15.28|5
1652108510000|2022-05-09 15:01:50|15.48|15.28|15.48|15.28|15.48|15.28|15.48|15.28|1
1652108530000|2022-05-09 15:02:10|15.49|15.29|15.48|15.28|15.49|15.29|15.48|15.28|2
1652108540000|2022-05-09 15:02:20|15.49|15.29|15.49|15.29|15.49|15.29|15.48|15.28|5
1652108550000|2022-05-09 15:02:30|15.48|15.28|15.46|15.26|15.49|15.29|15.46|15.26|13
1652108560000|2022-05-09 15:02:40|15.47|15.27|15.46|15.26|15.47|15.27|15.46|15.26|6
1652108570000|2022-05-09 15:02:50|15.45|15.25|15.44|15.24|15.46|15.26|15.44|15.24|6
1652108580000|2022-05-09 15:03:00|15.43|15.23|15.44|15.24|15.44|15.24|15.43|15.23|2
1652108600000|2022-05-09 15:03:20|15.45|15.25|15.45|15.25|15.45|15.25|15.45|15.25|1
1652108610000|2022-05-09 15:03:30|15.44|15.24|15.46|15.26|15.46|15.26|15.44|15.24|5
1652108620000|2022-05-09 15:03:40|15.47|15.27|15.48|15.28|15.48|15.28|15.46|15.26|8
1652108640000|2022-05-09 15:04:00|15.49|15.29|15.49|15.29|15.49|15.29|15.48|15.28|5
1652108650000|2022-05-09 15:04:10|15.5|15.3|15.5|15.3|15.5|15.3|15.49|15.29|3
1652108660000|2022-05-09 15:04:20|15.49|15.29|15.5|15.3|15.51|15.31|15.49|15.29|4
1652108680000|2022-05-09 15:04:40|15.51|15.31|15.51|15.31|15.51|15.31|15.5|15.3|3
1652108700000|2022-05-09 15:05:00|15.52|15.32|15.52|15.32|15.52|15.32|15.52|15.32|1
1652108710000|2022-05-09 15:05:10|15.51|15.31|15.51|15.31|15.52|15.32|15.51|15.31|3
1652108740000|2022-05-09 15:05:40|15.5|15.3|15.51|15.31|15.51|15.31|15.5|15.3|4
1652108750000|2022-05-09 15:05:50|15.5|15.3|15.5|15.3|15.5|15.3|15.5|15.3|1
1652108760000|2022-05-09 15:06:00|15.51|15.31|15.5|15.3|15.51|15.31|15.5|15.3|4
1652108780000|2022-05-09 15:06:20|15.51|15.31|15.5|15.3|15.51|15.31|15.5|15.3|4
1652108790000|2022-05-09 15:06:30|15.49|15.29|15.5|15.3|15.5|15.3|15.49|15.29|2
1652108800000|2022-05-09 15:06:40|15.49|15.29|15.49|15.29|15.5|15.3|15.49|15.29|5
1652108810000|2022-05-09 15:06:50|15.5|15.3|15.5|15.3|15.5|15.3|15.49|15.29|5
1652108820000|2022-05-09 15:07:00|15.49|15.29|15.49|15.29|15.5|15.3|15.49|15.29|5
1652108830000|2022-05-09 15:07:10|15.48|15.28|15.5|15.3|15.5|15.3|15.48|15.28|9
1652108840000|2022-05-09 15:07:20|15.49|15.29|15.5|15.3|15.5|15.3|15.49|15.29|4
1652108850000|2022-05-09 15:07:30|15.51|15.31|15.51|15.31|15.51|15.31|15.5|15.3|3
1652108880000|2022-05-09 15:08:00|15.52|15.32|15.53|15.33|15.53|15.33|15.52|15.32|2
1652108890000|2022-05-09 15:08:10|15.52|15.32|15.52|15.32|15.52|15.32|15.52|15.32|1
1652108910000|2022-05-09 15:08:30|15.53|15.33|15.52|15.32|15.53|15.33|15.52|15.32|2
1652108920000|2022-05-09 15:08:40|15.51|15.31|15.52|15.32|15.52|15.32|15.51|15.31|4
1652108930000|2022-05-09 15:08:50|15.51|15.31|15.51|15.31|15.51|15.31|15.51|15.31|1
1652108940000|2022-05-09 15:09:00|15.52|15.32|15.52|15.32|15.52|15.32|15.52|15.32|1
1652108970000|2022-05-09 15:09:30|15.53|15.33|15.53|15.33|15.53|15.33|15.53|15.33|1
1652108990000|2022-05-09 15:09:50|15.54|15.34|15.54|15.34|15.54|15.34|15.53|15.33|3
1652109000000|2022-05-09 15:10:00|15.55|15.35|15.55|15.35|15.55|15.35|15.55|15.35|1
1652109010000|2022-05-09 15:10:10|15.56|15.36|15.57|15.37|15.57|15.37|15.56|15.36|2
1652109020000|2022-05-09 15:10:20|15.58|15.38|15.57|15.37|15.58|15.38|15.57|15.37|4
1652109030000|2022-05-09 15:10:30|15.56|15.36|15.56|15.36|15.57|15.37|15.56|15.36|3
1652109040000|2022-05-09 15:10:40|15.55|15.35|15.56|15.36|15.56|15.36|15.55|15.35|4
1652109060000|2022-05-09 15:11:00|15.57|15.37|15.56|15.36|15.57|15.37|15.56|15.36|4
1652109070000|2022-05-09 15:11:10|15.57|15.37|15.57|15.37|15.57|15.37|15.57|15.37|1
1652109090000|2022-05-09 15:11:30|15.56|15.36|15.57|15.37|15.57|15.37|15.56|15.36|6
1652109100000|2022-05-09 15:11:40|15.56|15.36|15.57|15.37|15.57|15.37|15.56|15.36|2
1652109110000|2022-05-09 15:11:50|15.56|15.36|15.56|15.36|15.56|15.36|15.56|15.36|1
1652109120000|2022-05-09 15:12:00|15.57|15.37|15.56|15.36|15.57|15.37|15.56|15.36|4
1652109130000|2022-05-09 15:12:10|15.55|15.35|15.55|15.35|15.56|15.36|15.55|15.35|3
1652109150000|2022-05-09 15:12:30|15.54|15.34|15.55|15.35|15.55|15.35|15.54|15.34|4
1652109160000|2022-05-09 15:12:40|15.54|15.34|15.54|15.34|15.54|15.34|15.54|15.34|1
1652109170000|2022-05-09 15:12:50|15.53|15.33|15.53|15.33|15.54|15.34|15.53|15.33|3
1652109180000|2022-05-09 15:13:00|15.52|15.32|15.52|15.32|15.52|15.32|15.52|15.32|1
1652109190000|2022-05-09 15:13:10|15.51|15.31|15.52|15.32|15.52|15.32|15.51|15.31|2
1652109200000|2022-05-09 15:13:20|15.51|15.31|15.51|15.31|15.52|15.32|15.51|15.31|5
1652109210000|2022-05-09 15:13:30|15.52|15.32|15.51|15.31|15.52|15.32|15.51|15.31|2
1652109220000|2022-05-09 15:13:40|15.5|15.3|15.49|15.29|15.51|15.31|15.49|15.29|6
1652109230000|2022-05-09 15:13:50|15.48|15.28|15.48|15.28|15.49|15.29|15.48|15.28|5
1652109240000|2022-05-09 15:14:00|15.47|15.27|15.48|15.28|15.49|15.29|15.47|15.27|8
1652109250000|2022-05-09 15:14:10|15.49|15.29|15.49|15.29|15.49|15.29|15.49|15.29|1
1652109260000|2022-05-09 15:14:20|15.48|15.28|15.49|15.29|15.49|15.29|15.48|15.28|2
1652109270000|2022-05-09 15:14:30|15.48|15.28|15.49|15.29|15.49|15.29|15.48|15.28|6
1652109300000|2022-05-09 15:15:00|15.5|15.3|15.51|15.31|15.51|15.31|15.5|15.3|2
1652109320000|2022-05-09 15:15:20|15.5|15.3|15.5|15.3|15.51|15.31|15.5|15.3|3
1652109330000|2022-05-09 15:15:30|15.51|15.31|15.51|15.31|15.51|15.31|15.5|15.3|11
1652109340000|2022-05-09 15:15:40|15.52|15.32|15.52|15.32|15.52|15.32|15.52|15.32|1
1652109350000|2022-05-09 15:15:50|15.51|15.31|15.51|15.31|15.52|15.32|15.51|15.31|3
1652109360000|2022-05-09 15:16:00|15.52|15.32|15.53|15.33|15.53|15.33|15.52|15.32|2
1652109370000|2022-05-09 15:16:10|15.54|15.34|15.55|15.35|15.55|15.35|15.53|15.33|8
1652109380000|2022-05-09 15:16:20|15.54|15.34|15.54|15.34|15.55|15.35|15.54|15.34|3
1652109390000|2022-05-09 15:16:30|15.55|15.35|15.53|15.33|15.55|15.35|15.53|15.33|5
1652109400000|2022-05-09 15:16:40|15.54|15.34|15.53|15.33|15.54|15.34|15.53|15.33|2
1652109420000|2022-05-09 15:17:00|15.52|15.32|15.52|15.32|15.52|15.32|15.52|15.32|1
1652109430000|2022-05-09 15:17:10|15.51|15.31|15.5|15.3|15.52|15.32|15.5|15.3|4
1652109440000|2022-05-09 15:17:20|15.51|15.31|15.5|15.3|15.51|15.31|15.5|15.3|6
1652109450000|2022-05-09 15:17:30|15.51|15.31|15.51|15.31|15.51|15.31|15.51|15.31|1
1652109460000|2022-05-09 15:17:40|15.5|15.3|15.51|15.31|15.51|15.31|15.5|15.3|2
1652109470000|2022-05-09 15:17:50|15.5|15.3|15.51|15.31|15.51|15.31|15.5|15.3|2
1652109480000|2022-05-09 15:18:00|15.5|15.3|15.51|15.31|15.51|15.31|15.5|15.3|2
1652109510000|2022-05-09 15:18:30|15.52|15.32|15.52|15.32|15.52|15.32|15.52|15.32|1
1652109520000|2022-05-09 15:18:40|15.53|15.33|15.53|15.33|15.53|15.33|15.53|15.33|1
1652109540000|2022-05-09 15:19:00|15.52|15.32|15.52|15.32|15.52|15.32|15.52|15.32|1
1652109550000|2022-05-09 15:19:10|15.53|15.33|15.52|15.32|15.53|15.33|15.52|15.32|6
1652109560000|2022-05-09 15:19:20|15.53|15.33|15.52|15.32|15.53|15.33|15.52|15.32|6
1652109570000|2022-05-09 15:19:30|15.51|15.31|15.52|15.32|15.52|15.32|15.51|15.31|2
1652109580000|2022-05-09 15:19:40|15.51|15.31|15.51|15.31|15.51|15.31|15.51|15.31|1
1652109600000|2022-05-09 15:20:00|15.5|15.3|15.51|15.31|15.51|15.31|15.5|15.3|6
1652109610000|2022-05-09 15:20:10|15.5|15.3|15.5|15.3|15.51|15.31|15.5|15.3|5
1652109620000|2022-05-09 15:20:20|15.49|15.29|15.49|15.29|15.49|15.29|15.49|15.29|1
1652109630000|2022-05-09 15:20:30|15.5|15.3|15.5|15.3|15.5|15.3|15.49|15.29|3
1652109640000|2022-05-09 15:20:40|15.49|15.29|15.5|15.3|15.5|15.3|15.49|15.29|2
1652109660000|2022-05-09 15:21:00|15.49|15.29|15.49|15.29|15.49|15.29|15.49|15.29|1
1652109680000|2022-05-09 15:21:20|15.5|15.3|15.5|15.3|15.5|15.3|15.5|15.3|1
1652109690000|2022-05-09 15:21:30|15.49|15.29|15.5|15.3|15.5|15.3|15.49|15.29|2
1652109710000|2022-05-09 15:21:50|15.49|15.29|15.5|15.3|15.5|15.3|15.49|15.29|4
1652109730000|2022-05-09 15:22:10|15.49|15.29|15.49|15.29|15.5|15.3|15.48|15.28|9
1652109740000|2022-05-09 15:22:20|15.48|15.28|15.48|15.28|15.49|15.29|15.48|15.28|11
1652109750000|2022-05-09 15:22:30|15.47|15.27|15.48|15.28|15.48|15.28|15.46|15.26|6
1652109760000|2022-05-09 15:22:40|15.47|15.27|15.47|15.27|15.48|15.28|15.47|15.27|3
1652109780000|2022-05-09 15:23:00|15.46|15.26|15.47|15.27|15.47|15.27|15.46|15.26|6
1652109810000|2022-05-09 15:23:30|15.46|15.26|15.45|15.25|15.46|15.26|15.45|15.25|4
1652109820000|2022-05-09 15:23:40|15.44|15.24|15.44|15.24|15.44|15.24|15.43|15.23|3
1652109830000|2022-05-09 15:23:50|15.43|15.23|15.44|15.24|15.44|15.24|15.43|15.23|4
1652109840000|2022-05-09 15:24:00|15.43|15.23|15.43|15.23|15.43|15.23|15.43|15.23|1
1652109850000|2022-05-09 15:24:10|15.44|15.24|15.44|15.24|15.44|15.24|15.44|15.24|1
1652109860000|2022-05-09 15:24:20|15.45|15.25|15.42|15.22|15.45|15.25|15.42|15.22|4
1652109870000|2022-05-09 15:24:30|15.43|15.23|15.43|15.23|15.44|15.24|15.43|15.23|3
1652109880000|2022-05-09 15:24:40|15.44|15.24|15.44|15.24|15.45|15.25|15.44|15.24|3
1652109890000|2022-05-09 15:24:50|15.45|15.25|15.44|15.24|15.45|15.25|15.44|15.24|4
1652109900000|2022-05-09 15:25:00|15.43|15.23|15.43|15.23|15.44|15.24|15.43|15.23|3
1652109910000|2022-05-09 15:25:10|15.44|15.24|15.44|15.24|15.44|15.24|15.43|15.23|5
1652109920000|2022-05-09 15:25:20|15.45|15.25|15.44|15.24|15.45|15.25|15.44|15.24|2
1652109930000|2022-05-09 15:25:30|15.43|15.23|15.43|15.23|15.43|15.23|15.43|15.23|1
1652109960000|2022-05-09 15:26:00|15.42|15.22|15.41|15.21|15.42|15.22|15.41|15.21|2
1652109970000|2022-05-09 15:26:10|15.42|15.22|15.41|15.21|15.43|15.23|15.41|15.21|10
1652109980000|2022-05-09 15:26:20|15.4|15.2|15.4|15.2|15.4|15.2|15.39|15.19|7
1652109990000|2022-05-09 15:26:30|15.41|15.21|15.39|15.19|15.41|15.21|15.39|15.19|3
1652110010000|2022-05-09 15:26:50|15.4|15.2|15.4|15.2|15.4|15.2|15.39|15.19|3
1652110030000|2022-05-09 15:27:10|15.39|15.19|15.39|15.19|15.39|15.19|15.39|15.19|1
1652110050000|2022-05-09 15:27:30|15.4|15.2|15.39|15.19|15.4|15.2|15.39|15.19|4
1652110060000|2022-05-09 15:27:40|15.4|15.2|15.39|15.19|15.4|15.2|15.39|15.19|4
1652110070000|2022-05-09 15:27:50|15.4|15.2|15.39|15.19|15.4|15.2|15.39|15.19|2
1652110080000|2022-05-09 15:28:00|15.38|15.18|15.38|15.18|15.39|15.19|15.38|15.18|3
1652110090000|2022-05-09 15:28:10|15.37|15.17|15.36|15.16|15.37|15.17|15.36|15.16|2
1652110110000|2022-05-09 15:28:30|15.37|15.17|15.37|15.17|15.37|15.17|15.36|15.16|3
1652110120000|2022-05-09 15:28:40|15.36|15.16|15.37|15.17|15.37|15.17|15.36|15.16|4
1652110130000|2022-05-09 15:28:50|15.38|15.18|15.38|15.18|15.38|15.18|15.38|15.18|1
1652110140000|2022-05-09 15:29:00|15.39|15.19|15.38|15.18|15.39|15.19|15.38|15.18|8
1652110150000|2022-05-09 15:29:10|15.37|15.17|15.37|15.17|15.38|15.18|15.37|15.17|3
1652110160000|2022-05-09 15:29:20|15.36|15.16|15.36|15.16|15.37|15.17|15.36|15.16|3
1652110170000|2022-05-09 15:29:30|15.35|15.15|15.35|15.15|15.36|15.16|15.35|15.15|5
1652110180000|2022-05-09 15:29:40|15.36|15.16|15.35|15.15|15.36|15.16|15.35|15.15|8
1652110190000|2022-05-09 15:29:50|15.36|15.16|15.35|15.15|15.36|15.16|15.35|15.15|2
1652110200000|2022-05-09 15:30:00|15.36|15.16|15.36|15.16|15.36|15.16|15.35|15.15|3
1652110220000|2022-05-09 15:30:20|15.35|15.15|15.34|15.14|15.35|15.15|15.34|15.14|4
1652110230000|2022-05-09 15:30:30|15.35|15.15|15.32|15.12|15.35|15.15|15.32|15.12|6
1652110240000|2022-05-09 15:30:40|15.33|15.13|15.3|15.1|15.33|15.13|15.29|15.09|10
1652110250000|2022-05-09 15:30:50|15.31|15.11|15.3|15.1|15.32|15.12|15.3|15.1|5
1652110260000|2022-05-09 15:31:00|15.29|15.09|15.28|15.08|15.3|15.1|15.28|15.08|6
1652110270000|2022-05-09 15:31:10|15.29|15.09|15.29|15.09|15.29|15.09|15.29|15.09|1
1652110280000|2022-05-09 15:31:20|15.28|15.08|15.27|15.07|15.29|15.09|15.26|15.06|8
1652110290000|2022-05-09 15:31:30|15.26|15.06|15.24|15.04|15.27|15.07|15.24|15.04|7
1652110300000|2022-05-09 15:31:40|15.23|15.03|15.23|15.03|15.23|15.03|15.22|15.02|7
1652110310000|2022-05-09 15:31:50|15.22|15.02|15.22|15.02|15.23|15.03|15.22|15.02|3
1652110320000|2022-05-09 15:32:00|15.23|15.03|15.19|14.99|15.23|15.03|15.19|14.99|7
1652110330000|2022-05-09 15:32:10|15.2|15|15.22|15.02|15.23|15.03|15.2|15|5
1652110340000|2022-05-09 15:32:20|15.23|15.03|15.26|15.06|15.27|15.07|15.23|15.03|8
1652110350000|2022-05-09 15:32:30|15.25|15.05|15.23|15.03|15.25|15.05|15.23|15.03|3
1652110360000|2022-05-09 15:32:40|15.22|15.02|15.23|15.03|15.23|15.03|15.22|15.02|4
1652110370000|2022-05-09 15:32:50|15.22|15.02|15.22|15.02|15.23|15.03|15.22|15.02|3
1652110380000|2022-05-09 15:33:00|15.21|15.01|15.18|14.98|15.22|15.02|15.18|14.98|6
1652110390000|2022-05-09 15:33:10|15.19|14.99|15.17|14.97|15.19|14.99|15.17|14.97|9
1652110400000|2022-05-09 15:33:20|15.18|14.98|15.19|14.99|15.2|15|15.18|14.98|6
1652110410000|2022-05-09 15:33:30|15.18|14.98|15.2|15|15.2|15|15.18|14.98|5
1652110420000|2022-05-09 15:33:40|15.19|14.99|15.19|14.99|15.2|15|15.19|14.99|5
1652110430000|2022-05-09 15:33:50|15.2|15|15.2|15|15.21|15.01|15.2|15|9
1652110440000|2022-05-09 15:34:00|15.21|15.01|15.22|15.02|15.22|15.02|15.2|15|8
1652110450000|2022-05-09 15:34:10|15.21|15.01|15.24|15.04|15.24|15.04|15.21|15.01|8
1652110460000|2022-05-09 15:34:20|15.25|15.05|15.26|15.06|15.26|15.06|15.25|15.05|2
1652110470000|2022-05-09 15:34:30|15.25|15.05|15.25|15.05|15.26|15.06|15.25|15.05|7
1652110480000|2022-05-09 15:34:40|15.26|15.06|15.25|15.05|15.26|15.06|15.25|15.05|2
1652110490000|2022-05-09 15:34:50|15.24|15.04|15.24|15.04|15.25|15.05|15.24|15.04|7
1652110500000|2022-05-09 15:35:00|15.25|15.05|15.27|15.07|15.27|15.07|15.25|15.05|5
1652110510000|2022-05-09 15:35:10|15.26|15.06|15.26|15.06|15.26|15.06|15.26|15.06|1
1652110520000|2022-05-09 15:35:20|15.25|15.05|15.25|15.05|15.26|15.06|15.25|15.05|3
1652110530000|2022-05-09 15:35:30|15.24|15.04|15.25|15.05|15.25|15.05|15.24|15.04|4
1652110540000|2022-05-09 15:35:40|15.26|15.06|15.25|15.05|15.26|15.06|15.25|15.05|8
1652110550000|2022-05-09 15:35:50|15.24|15.04|15.25|15.05|15.25|15.05|15.24|15.04|4
1652110560000|2022-05-09 15:36:00|15.24|15.04|15.23|15.03|15.24|15.04|15.23|15.03|2
1652110570000|2022-05-09 15:36:10|15.24|15.04|15.24|15.04|15.24|15.04|15.24|15.04|1
1652110580000|2022-05-09 15:36:20|15.25|15.05|15.24|15.04|15.25|15.05|15.24|15.04|2
1652110590000|2022-05-09 15:36:30|15.23|15.03|15.24|15.04|15.24|15.04|15.23|15.03|2
1652110600000|2022-05-09 15:36:40|15.23|15.03|15.25|15.05|15.25|15.05|15.23|15.03|5
1652110610000|2022-05-09 15:36:50|15.24|15.04|15.25|15.05|15.25|15.05|15.24|15.04|2
1652110620000|2022-05-09 15:37:00|15.24|15.04|15.26|15.06|15.27|15.07|15.24|15.04|5
1652110630000|2022-05-09 15:37:10|15.27|15.07|15.27|15.07|15.28|15.08|15.27|15.07|7
1652110640000|2022-05-09 15:37:20|15.28|15.08|15.27|15.07|15.28|15.08|15.27|15.07|4
1652110650000|2022-05-09 15:37:30|15.28|15.08|15.28|15.08|15.28|15.08|15.28|15.08|1
1652110660000|2022-05-09 15:37:40|15.29|15.09|15.29|15.09|15.29|15.09|15.28|15.08|7
1652110670000|2022-05-09 15:37:50|15.28|15.08|15.27|15.07|15.28|15.08|15.27|15.07|2
1652110680000|2022-05-09 15:38:00|15.26|15.06|15.27|15.07|15.27|15.07|15.26|15.06|4
1652110690000|2022-05-09 15:38:10|15.28|15.08|15.27|15.07|15.29|15.09|15.27|15.07|6
1652110700000|2022-05-09 15:38:20|15.28|15.08|15.28|15.08|15.28|15.08|15.27|15.07|9
1652110710000|2022-05-09 15:38:30|15.29|15.09|15.3|15.1|15.3|15.1|15.29|15.09|4
1652110720000|2022-05-09 15:38:40|15.29|15.09|15.29|15.09|15.3|15.1|15.29|15.09|5
1652110730000|2022-05-09 15:38:50|15.3|15.1|15.32|15.12|15.32|15.12|15.3|15.1|3
1652110740000|2022-05-09 15:39:00|15.31|15.11|15.3|15.1|15.32|15.12|15.3|15.1|4
1652110750000|2022-05-09 15:39:10|15.31|15.11|15.31|15.11|15.31|15.11|15.31|15.11|1
1652110760000|2022-05-09 15:39:20|15.32|15.12|15.31|15.11|15.32|15.12|15.31|15.11|6
1652110770000|2022-05-09 15:39:30|15.3|15.1|15.34|15.14|15.34|15.14|15.3|15.1|7
1652110780000|2022-05-09 15:39:40|15.33|15.13|15.34|15.14|15.35|15.15|15.33|15.13|8
1652110800000|2022-05-09 15:40:00|15.35|15.15|15.35|15.15|15.35|15.15|15.34|15.14|7
1652110810000|2022-05-09 15:40:10|15.34|15.14|15.35|15.15|15.35|15.15|15.34|15.14|2
1652110820000|2022-05-09 15:40:20|15.34|15.14|15.35|15.15|15.35|15.15|15.33|15.13|6
1652110830000|2022-05-09 15:40:30|15.34|15.14|15.34|15.14|15.35|15.15|15.34|15.14|3
1652110840000|2022-05-09 15:40:40|15.35|15.15|15.36|15.16|15.37|15.17|15.35|15.15|5
1652110850000|2022-05-09 15:40:50|15.35|15.15|15.34|15.14|15.36|15.16|15.33|15.13|8
1652110860000|2022-05-09 15:41:00|15.33|15.13|15.33|15.13|15.33|15.13|15.32|15.12|3
1652110870000|2022-05-09 15:41:10|15.34|15.14|15.34|15.14|15.34|15.14|15.34|15.14|1
1652110880000|2022-05-09 15:41:20|15.35|15.15|15.34|15.14|15.35|15.15|15.34|15.14|6
1652110890000|2022-05-09 15:41:30|15.35|15.15|15.35|15.15|15.35|15.15|15.34|15.14|7
1652110900000|2022-05-09 15:41:40|15.36|15.16|15.36|15.16|15.36|15.16|15.36|15.16|1
1652110920000|2022-05-09 15:42:00|15.35|15.15|15.35|15.15|15.36|15.16|15.35|15.15|3
1652110930000|2022-05-09 15:42:10|15.34|15.14|15.34|15.14|15.35|15.15|15.33|15.13|7
1652110940000|2022-05-09 15:42:20|15.33|15.13|15.32|15.12|15.33|15.13|15.32|15.12|8
1652110950000|2022-05-09 15:42:30|15.33|15.13|15.33|15.13|15.33|15.13|15.32|15.12|5
1652110980000|2022-05-09 15:43:00|15.32|15.12|15.32|15.12|15.33|15.13|15.32|15.12|3
1652110990000|2022-05-09 15:43:10|15.33|15.13|15.33|15.13|15.34|15.14|15.32|15.12|7
1652111000000|2022-05-09 15:43:20|15.34|15.14|15.34|15.14|15.34|15.14|15.34|15.14|1
1652111010000|2022-05-09 15:43:30|15.33|15.13|15.34|15.14|15.34|15.14|15.33|15.13|2
1652111020000|2022-05-09 15:43:40|15.33|15.13|15.33|15.13|15.33|15.13|15.33|15.13|1
1652111030000|2022-05-09 15:43:50|15.32|15.12|15.32|15.12|15.33|15.13|15.32|15.12|3
1652111040000|2022-05-09 15:44:00|15.33|15.13|15.32|15.12|15.33|15.13|15.32|15.12|6
1652111050000|2022-05-09 15:44:10|15.31|15.11|15.29|15.09|15.31|15.11|15.29|15.09|9
1652111060000|2022-05-09 15:44:20|15.3|15.1|15.28|15.08|15.3|15.1|15.28|15.08|5
1652111080000|2022-05-09 15:44:40|15.29|15.09|15.3|15.1|15.3|15.1|15.28|15.08|4
1652111090000|2022-05-09 15:44:50|15.29|15.09|15.29|15.09|15.3|15.1|15.29|15.09|5
1652111100000|2022-05-09 15:45:00|15.3|15.1|15.3|15.1|15.3|15.1|15.3|15.1|1
1652111110000|2022-05-09 15:45:10|15.31|15.11|15.3|15.1|15.31|15.11|15.3|15.1|2
1652111130000|2022-05-09 15:45:30|15.29|15.09|15.29|15.09|15.29|15.09|15.29|15.09|1
1652111140000|2022-05-09 15:45:40|15.28|15.08|15.28|15.08|15.29|15.09|15.28|15.08|3
1652111150000|2022-05-09 15:45:50|15.29|15.09|15.31|15.11|15.31|15.11|15.28|15.08|5
1652111160000|2022-05-09 15:46:00|15.3|15.1|15.3|15.1|15.31|15.11|15.3|15.1|5
1652111170000|2022-05-09 15:46:10|15.29|15.09|15.29|15.09|15.3|15.1|15.29|15.09|9
1652111190000|2022-05-09 15:46:30|15.3|15.1|15.29|15.09|15.3|15.1|15.29|15.09|4
1652111210000|2022-05-09 15:46:50|15.3|15.1|15.3|15.1|15.3|15.1|15.3|15.1|1
1652111220000|2022-05-09 15:47:00|15.31|15.11|15.31|15.11|15.32|15.12|15.3|15.1|5
1652111230000|2022-05-09 15:47:10|15.3|15.1|15.29|15.09|15.3|15.1|15.29|15.09|2
1652111240000|2022-05-09 15:47:20|15.3|15.1|15.29|15.09|15.3|15.1|15.29|15.09|2
1652111260000|2022-05-09 15:47:40|15.3|15.1|15.29|15.09|15.3|15.1|15.29|15.09|12
1652111270000|2022-05-09 15:47:50|15.28|15.08|15.27|15.07|15.29|15.09|15.27|15.07|4
1652111290000|2022-05-09 15:48:10|15.28|15.08|15.27|15.07|15.28|15.08|15.27|15.07|4
1652111300000|2022-05-09 15:48:20|15.28|15.08|15.27|15.07|15.28|15.08|15.27|15.07|2
1652111310000|2022-05-09 15:48:30|15.28|15.08|15.27|15.07|15.28|15.08|15.27|15.07|2
1652111330000|2022-05-09 15:48:50|15.26|15.06|15.26|15.06|15.26|15.06|15.26|15.06|1
1652111340000|2022-05-09 15:49:00|15.25|15.05|15.25|15.05|15.25|15.05|15.25|15.05|1
1652111360000|2022-05-09 15:49:20|15.24|15.04|15.24|15.04|15.25|15.05|15.24|15.04|5
1652111370000|2022-05-09 15:49:30|15.23|15.03|15.23|15.03|15.23|15.03|15.23|15.03|1
1652111380000|2022-05-09 15:49:40|15.22|15.02|15.22|15.02|15.23|15.03|15.22|15.02|5
1652111400000|2022-05-09 15:50:00|15.23|15.03|15.23|15.03|15.24|15.04|15.23|15.03|5
1652111410000|2022-05-09 15:50:10|15.24|15.04|15.22|15.02|15.24|15.04|15.22|15.02|3
1652111420000|2022-05-09 15:50:20|15.23|15.03|15.23|15.03|15.23|15.03|15.22|15.02|3
1652111430000|2022-05-09 15:50:30|15.24|15.04|15.24|15.04|15.24|15.04|15.23|15.03|7
1652111440000|2022-05-09 15:50:40|15.23|15.03|15.25|15.05|15.25|15.05|15.23|15.03|7
1652111450000|2022-05-09 15:50:50|15.26|15.06|15.29|15.09|15.29|15.09|15.25|15.05|7
1652111460000|2022-05-09 15:51:00|15.3|15.1|15.29|15.09|15.3|15.1|15.29|15.09|6
1652111470000|2022-05-09 15:51:10|15.3|15.1|15.31|15.11|15.31|15.11|15.29|15.09|8
1652111480000|2022-05-09 15:51:20|15.3|15.1|15.31|15.11|15.31|15.11|15.3|15.1|6
1652111490000|2022-05-09 15:51:30|15.32|15.12|15.31|15.11|15.32|15.12|15.31|15.11|2
1652111500000|2022-05-09 15:51:40|15.33|15.13|15.34|15.14|15.34|15.14|15.33|15.13|2
1652111510000|2022-05-09 15:51:50|15.33|15.13|15.34|15.14|15.34|15.14|15.33|15.13|4
1652111520000|2022-05-09 15:52:00|15.33|15.13|15.34|15.14|15.34|15.14|15.33|15.13|8
1652111530000|2022-05-09 15:52:10|15.35|15.15|15.35|15.15|15.36|15.16|15.35|15.15|3
1652111540000|2022-05-09 15:52:20|15.36|15.16|15.36|15.16|15.36|15.16|15.36|15.16|1
1652111550000|2022-05-09 15:52:30|15.35|15.15|15.36|15.16|15.36|15.16|15.35|15.15|4
1652111570000|2022-05-09 15:52:50|15.35|15.15|15.35|15.15|15.35|15.15|15.35|15.15|1
1652111600000|2022-05-09 15:53:20|15.36|15.16|15.34|15.14|15.36|15.16|15.34|15.14|7
1652111620000|2022-05-09 15:53:40|15.33|15.13|15.32|15.12|15.34|15.14|15.32|15.12|6
1652111630000|2022-05-09 15:53:50|15.33|15.13|15.32|15.12|15.33|15.13|15.32|15.12|2
1652111640000|2022-05-09 15:54:00|15.31|15.11|15.31|15.11|15.32|15.12|15.31|15.11|5
1652111650000|2022-05-09 15:54:10|15.32|15.12|15.32|15.12|15.32|15.12|15.32|15.12|1
1652111670000|2022-05-09 15:54:30|15.33|15.13|15.32|15.12|15.33|15.13|15.32|15.12|4
1652111680000|2022-05-09 15:54:40|15.33|15.13|15.33|15.13|15.33|15.13|15.32|15.12|9
1652111690000|2022-05-09 15:54:50|15.32|15.12|15.32|15.12|15.32|15.12|15.32|15.12|1
1652111700000|2022-05-09 15:55:00|15.31|15.11|15.31|15.11|15.31|15.11|15.31|15.11|1
1652111720000|2022-05-09 15:55:20|15.32|15.12|15.31|15.11|15.32|15.12|15.31|15.11|2
1652111730000|2022-05-09 15:55:30|15.32|15.12|15.32|15.12|15.32|15.12|15.31|15.11|3
1652111740000|2022-05-09 15:55:40|15.33|15.13|15.34|15.14|15.34|15.14|15.32|15.12|4
1652111750000|2022-05-09 15:55:50|15.33|15.13|15.33|15.13|15.33|15.13|15.33|15.13|1
1652111760000|2022-05-09 15:56:00|15.34|15.14|15.35|15.15|15.35|15.15|15.34|15.14|2
1652111770000|2022-05-09 15:56:10|15.34|15.14|15.32|15.12|15.34|15.14|15.32|15.12|9
1652111780000|2022-05-09 15:56:20|15.33|15.13|15.33|15.13|15.33|15.13|15.32|15.12|3
1652111800000|2022-05-09 15:56:40|15.34|15.14|15.33|15.13|15.34|15.14|15.33|15.13|2
1652111810000|2022-05-09 15:56:50|15.34|15.14|15.33|15.13|15.34|15.14|15.33|15.13|4
1652111820000|2022-05-09 15:57:00|15.32|15.12|15.33|15.13|15.33|15.13|15.32|15.12|6
1652111830000|2022-05-09 15:57:10|15.32|15.12|15.31|15.11|15.32|15.12|15.31|15.11|4
1652111850000|2022-05-09 15:57:30|15.32|15.12|15.32|15.12|15.32|15.12|15.32|15.12|1
1652111870000|2022-05-09 15:57:50|15.33|15.13|15.33|15.13|15.33|15.13|15.33|15.13|1
1652111880000|2022-05-09 15:58:00|15.34|15.14|15.36|15.16|15.36|15.16|15.34|15.14|3
1652111890000|2022-05-09 15:58:10|15.35|15.15|15.35|15.15|15.36|15.16|15.35|15.15|3
1652111900000|2022-05-09 15:58:20|15.34|15.14|15.35|15.15|15.36|15.16|15.34|15.14|4
1652111910000|2022-05-09 15:58:30|15.34|15.14|15.34|15.14|15.35|15.15|15.34|15.14|3
1652111920000|2022-05-09 15:58:40|15.35|15.15|15.33|15.13|15.35|15.15|15.33|15.13|11
1652111930000|2022-05-09 15:58:50|15.32|15.12|15.32|15.12|15.32|15.12|15.31|15.11|5
1652111940000|2022-05-09 15:59:00|15.31|15.11|15.32|15.12|15.32|15.12|15.31|15.11|8
1652111950000|2022-05-09 15:59:10|15.31|15.11|15.33|15.13|15.33|15.13|15.31|15.11|5
1652111960000|2022-05-09 15:59:20|15.34|15.14|15.34|15.14|15.35|15.15|15.34|15.14|3
1652111980000|2022-05-09 15:59:40|15.35|15.15|15.35|15.15|15.35|15.15|15.35|15.15|1
1652111990000|2022-05-09 15:59:50|15.36|15.16|15.36|15.16|15.36|15.16|15.35|15.15|7
1652112000000|2022-05-09 16:00:00|15.35|15.15|15.35|15.15|15.36|15.16|15.35|15.15|3
1652112010000|2022-05-09 16:00:10|15.36|15.16|15.35|15.15|15.36|15.16|15.35|15.15|6
1652112020000|2022-05-09 16:00:20|15.34|15.14|15.34|15.14|15.34|15.14|15.33|15.13|13
1652112030000|2022-05-09 16:00:30|15.33|15.13|15.33|15.13|15.34|15.14|15.33|15.13|7
1652112040000|2022-05-09 16:00:40|15.34|15.14|15.33|15.13|15.34|15.14|15.32|15.12|8
1652112050000|2022-05-09 16:00:50|15.32|15.12|15.3|15.1|15.32|15.12|15.3|15.1|3
1652112060000|2022-05-09 16:01:00|15.29|15.09|15.3|15.1|15.3|15.1|15.29|15.09|2
1652112070000|2022-05-09 16:01:10|15.29|15.09|15.27|15.07|15.29|15.09|15.27|15.07|3
1652112090000|2022-05-09 16:01:30|15.26|15.06|15.26|15.06|15.26|15.06|15.26|15.06|1
1652112110000|2022-05-09 16:01:50|15.27|15.07|15.27|15.07|15.27|15.07|15.26|15.06|7
1652112120000|2022-05-09 16:02:00|15.26|15.06|15.26|15.06|15.28|15.08|15.25|15.05|11
1652112130000|2022-05-09 16:02:10|15.25|15.05|15.26|15.06|15.26|15.06|15.25|15.05|2
1652112140000|2022-05-09 16:02:20|15.27|15.07|15.29|15.09|15.29|15.09|15.26|15.06|5
1652112160000|2022-05-09 16:02:40|15.28|15.08|15.29|15.09|15.29|15.09|15.28|15.08|4
1652112170000|2022-05-09 16:02:50|15.28|15.08|15.27|15.07|15.29|15.09|15.27|15.07|6
1652112180000|2022-05-09 16:03:00|15.28|15.08|15.28|15.08|15.28|15.08|15.27|15.07|5
1652112190000|2022-05-09 16:03:10|15.27|15.07|15.28|15.08|15.28|15.08|15.27|15.07|6
1652112200000|2022-05-09 16:03:20|15.27|15.07|15.27|15.07|15.27|15.07|15.27|15.07|1
1652112210000|2022-05-09 16:03:30|15.28|15.08|15.27|15.07|15.28|15.08|15.27|15.07|4
1652112220000|2022-05-09 16:03:40|15.28|15.08|15.26|15.06|15.28|15.08|15.25|15.05|7
1652112230000|2022-05-09 16:03:50|15.25|15.05|15.25|15.05|15.26|15.06|15.24|15.04|7
1652112240000|2022-05-09 16:04:00|15.24|15.04|15.24|15.04|15.25|15.05|15.23|15.03|11
1652112250000|2022-05-09 16:04:10|15.23|15.03|15.24|15.04|15.24|15.04|15.23|15.03|8
1652112270000|2022-05-09 16:04:30|15.25|15.05|15.25|15.05|15.25|15.05|15.25|15.05|1
1652112280000|2022-05-09 16:04:40|15.24|15.04|15.24|15.04|15.24|15.04|15.24|15.04|1
1652112290000|2022-05-09 16:04:50|15.25|15.05|15.26|15.06|15.26|15.06|15.25|15.05|2
1652112300000|2022-05-09 16:05:00|15.25|15.05|15.25|15.05|15.25|15.05|15.25|15.05|1
1652112310000|2022-05-09 16:05:10|15.24|15.04|15.25|15.05|15.26|15.06|15.24|15.04|6
1652112320000|2022-05-09 16:05:20|15.26|15.06|15.26|15.06|15.26|15.06|15.26|15.06|1
1652112330000|2022-05-09 16:05:30|15.25|15.05|15.26|15.06|15.26|15.06|15.25|15.05|2
1652112340000|2022-05-09 16:05:40|15.27|15.07|15.27|15.07|15.28|15.08|15.27|15.07|3
1652112350000|2022-05-09 16:05:50|15.28|15.08|15.28|15.08|15.28|15.08|15.27|15.07|9
1652112360000|2022-05-09 16:06:00|15.27|15.07|15.28|15.08|15.28|15.08|15.27|15.07|8
1652112370000|2022-05-09 16:06:10|15.27|15.07|15.28|15.08|15.28|15.08|15.27|15.07|2
1652112380000|2022-05-09 16:06:20|15.29|15.09|15.3|15.1|15.3|15.1|15.29|15.09|2
1652112390000|2022-05-09 16:06:30|15.31|15.11|15.32|15.12|15.32|15.12|15.3|15.1|10
1652112400000|2022-05-09 16:06:40|15.31|15.11|15.34|15.14|15.35|15.15|15.31|15.11|11
1652112410000|2022-05-09 16:06:50|15.35|15.15|15.36|15.16|15.36|15.16|15.34|15.14|4
1652112420000|2022-05-09 16:07:00|15.37|15.17|15.39|15.19|15.39|15.19|15.37|15.17|3
1652112430000|2022-05-09 16:07:10|15.4|15.2|15.42|15.22|15.42|15.22|15.4|15.2|3
1652112440000|2022-05-09 16:07:20|15.43|15.23|15.41|15.21|15.43|15.23|15.4|15.2|11
1652112450000|2022-05-09 16:07:30|15.4|15.2|15.42|15.22|15.43|15.23|15.4|15.2|9
1652112460000|2022-05-09 16:07:40|15.41|15.21|15.42|15.22|15.42|15.22|15.41|15.21|2
1652112480000|2022-05-09 16:08:00|15.43|15.23|15.44|15.24|15.44|15.24|15.42|15.22|6
1652112500000|2022-05-09 16:08:20|15.43|15.23|15.43|15.23|15.43|15.23|15.43|15.23|1
1652112510000|2022-05-09 16:08:30|15.42|15.22|15.42|15.22|15.43|15.23|15.42|15.22|7
1652112520000|2022-05-09 16:08:40|15.41|15.21|15.41|15.21|15.42|15.22|15.4|15.2|11
1652112530000|2022-05-09 16:08:50|15.4|15.2|15.4|15.2|15.42|15.22|15.4|15.2|9
1652112540000|2022-05-09 16:09:00|15.41|15.21|15.41|15.21|15.41|15.21|15.4|15.2|3
1652112550000|2022-05-09 16:09:10|15.4|15.2|15.4|15.2|15.41|15.21|15.4|15.2|3
1652112560000|2022-05-09 16:09:20|15.39|15.19|15.39|15.19|15.4|15.2|15.39|15.19|3
1652112570000|2022-05-09 16:09:30|15.4|15.2|15.39|15.19|15.4|15.2|15.39|15.19|2
1652112580000|2022-05-09 16:09:40|15.38|15.18|15.37|15.17|15.39|15.19|15.37|15.17|8
1652112590000|2022-05-09 16:09:50|15.35|15.15|15.35|15.15|15.36|15.16|15.35|15.15|9
1652112600000|2022-05-09 16:10:00|15.34|15.14|15.36|15.16|15.36|15.16|15.34|15.14|11
1652112610000|2022-05-09 16:10:10|15.37|15.17|15.37|15.17|15.37|15.17|15.37|15.17|1
1652112620000|2022-05-09 16:10:20|15.38|15.18|15.38|15.18|15.38|15.18|15.38|15.18|1
1652112630000|2022-05-09 16:10:30|15.39|15.19|15.39|15.19|15.39|15.19|15.38|15.18|3
1652112660000|2022-05-09 16:11:00|15.4|15.2|15.4|15.2|15.4|15.2|15.39|15.19|3
1652112670000|2022-05-09 16:11:10|15.39|15.19|15.39|15.19|15.4|15.2|15.39|15.19|7
1652112690000|2022-05-09 16:11:30|15.4|15.2|15.4|15.2|15.4|15.2|15.39|15.19|5
1652112750000|2022-05-09 16:12:30|15.39|15.19|15.39|15.19|15.4|15.2|15.39|15.19|5
1652112760000|2022-05-09 16:12:40|15.4|15.2|15.4|15.2|15.4|15.2|15.4|15.2|1
1652112770000|2022-05-09 16:12:50|15.41|15.21|15.41|15.21|15.41|15.21|15.4|15.2|3
1652112780000|2022-05-09 16:13:00|15.42|15.22|15.43|15.23|15.43|15.23|15.42|15.22|4
1652112790000|2022-05-09 16:13:10|15.42|15.22|15.42|15.22|15.42|15.22|15.42|15.22|1
1652112800000|2022-05-09 16:13:20|15.41|15.21|15.42|15.22|15.42|15.22|15.41|15.21|8
1652112810000|2022-05-09 16:13:30|15.41|15.21|15.41|15.21|15.42|15.22|15.41|15.21|3
1652112820000|2022-05-09 16:13:40|15.42|15.22|15.41|15.21|15.42|15.22|15.4|15.2|6
1652112830000|2022-05-09 16:13:50|15.4|15.2|15.42|15.22|15.42|15.22|15.4|15.2|5
1652112840000|2022-05-09 16:14:00|15.43|15.23|15.43|15.23|15.43|15.23|15.42|15.22|3
1652112850000|2022-05-09 16:14:10|15.42|15.22|15.44|15.24|15.44|15.24|15.42|15.22|5
1652112860000|2022-05-09 16:14:20|15.45|15.25|15.45|15.25|15.45|15.25|15.45|15.25|1
1652112870000|2022-05-09 16:14:30|15.44|15.24|15.45|15.25|15.45|15.25|15.44|15.24|6
1652112880000|2022-05-09 16:14:40|15.44|15.24|15.44|15.24|15.44|15.24|15.44|15.24|1
1652112890000|2022-05-09 16:14:50|15.43|15.23|15.43|15.23|15.43|15.23|15.43|15.23|1
1652112900000|2022-05-09 16:15:00|15.44|15.24|15.45|15.25|15.45|15.25|15.43|15.23|4
1652112910000|2022-05-09 16:15:10|15.46|15.26|15.45|15.25|15.46|15.26|15.45|15.25|4
1652112930000|2022-05-09 16:15:30|15.46|15.26|15.45|15.25|15.46|15.26|15.45|15.25|4
1652112940000|2022-05-09 16:15:40|15.46|15.26|15.47|15.27|15.47|15.27|15.46|15.26|2
1652112950000|2022-05-09 16:15:50|15.48|15.28|15.48|15.28|15.48|15.28|15.47|15.27|7
1652112960000|2022-05-09 16:16:00|15.49|15.29|15.49|15.29|15.49|15.29|15.48|15.28|9
1652112970000|2022-05-09 16:16:10|15.48|15.28|15.47|15.27|15.48|15.28|15.47|15.27|4
1652112980000|2022-05-09 16:16:20|15.46|15.26|15.46|15.26|15.47|15.27|15.46|15.26|7
1652112990000|2022-05-09 16:16:30|15.47|15.27|15.47|15.27|15.47|15.27|15.47|15.27|1
1652113000000|2022-05-09 16:16:40|15.46|15.26|15.47|15.27|15.47|15.27|15.46|15.26|10
1652113020000|2022-05-09 16:17:00|15.46|15.26|15.46|15.26|15.46|15.26|15.46|15.26|1
1652113030000|2022-05-09 16:17:10|15.47|15.27|15.46|15.26|15.47|15.27|15.46|15.26|2
1652113040000|2022-05-09 16:17:20|15.47|15.27|15.47|15.27|15.47|15.27|15.46|15.26|5
1652113050000|2022-05-09 16:17:30|15.46|15.26|15.46|15.26|15.47|15.27|15.46|15.26|9
1652113060000|2022-05-09 16:17:40|15.47|15.27|15.47|15.27|15.47|15.27|15.46|15.26|3
1652113070000|2022-05-09 16:17:50|15.48|15.28|15.48|15.28|15.48|15.28|15.48|15.28|1
1652113080000|2022-05-09 16:18:00|15.47|15.27|15.47|15.27|15.47|15.27|15.47|15.27|1
1652113110000|2022-05-09 16:18:30|15.46|15.26|15.46|15.26|15.47|15.27|15.46|15.26|3
1652113120000|2022-05-09 16:18:40|15.45|15.25|15.45|15.25|15.46|15.26|15.45|15.25|5
1652113130000|2022-05-09 16:18:50|15.46|15.26|15.45|15.25|15.46|15.26|15.44|15.24|8
1652113140000|2022-05-09 16:19:00|15.44|15.24|15.44|15.24|15.44|15.24|15.44|15.24|1
1652113150000|2022-05-09 16:19:10|15.43|15.23|15.43|15.23|15.44|15.24|15.43|15.23|3
1652113160000|2022-05-09 16:19:20|15.42|15.22|15.42|15.22|15.42|15.22|15.42|15.22|1
1652113170000|2022-05-09 16:19:30|15.41|15.21|15.41|15.21|15.41|15.21|15.4|15.2|3
1652113180000|2022-05-09 16:19:40|15.4|15.2|15.4|15.2|15.4|15.2|15.39|15.19|3
1652113190000|2022-05-09 16:19:50|15.39|15.19|15.39|15.19|15.4|15.2|15.39|15.19|5
1652113200000|2022-05-09 16:20:00|15.38|15.18|15.38|15.18|15.39|15.19|15.38|15.18|3
1652113220000|2022-05-09 16:20:20|15.37|15.17|15.38|15.18|15.38|15.18|15.37|15.17|4
1652113230000|2022-05-09 16:20:30|15.37|15.17|15.36|15.16|15.37|15.17|15.36|15.16|2
1652113240000|2022-05-09 16:20:40|15.35|15.15|15.35|15.15|15.35|15.15|15.35|15.15|1
1652113260000|2022-05-09 16:21:00|15.36|15.16|15.36|15.16|15.36|15.16|15.35|15.15|5
1652113270000|2022-05-09 16:21:10|15.37|15.17|15.37|15.17|15.37|15.17|15.37|15.17|1
1652113280000|2022-05-09 16:21:20|15.38|15.18|15.37|15.17|15.38|15.18|15.37|15.17|4
1652113330000|2022-05-09 16:22:10|15.38|15.18|15.38|15.18|15.38|15.18|15.38|15.18|1
1652113340000|2022-05-09 16:22:20|15.37|15.17|15.38|15.18|15.38|15.18|15.37|15.17|6
1652113350000|2022-05-09 16:22:30|15.37|15.17|15.37|15.17|15.37|15.17|15.37|15.17|1
1652113360000|2022-05-09 16:22:40|15.36|15.16|15.37|15.17|15.37|15.17|15.36|15.16|2
1652113370000|2022-05-09 16:22:50|15.36|15.16|15.36|15.16|15.36|15.16|15.36|15.16|1
1652113380000|2022-05-09 16:23:00|15.37|15.17|15.37|15.17|15.37|15.17|15.37|15.17|1
1652113390000|2022-05-09 16:23:10|15.38|15.18|15.37|15.17|15.38|15.18|15.37|15.17|2
1652113400000|2022-05-09 16:23:20|15.38|15.18|15.38|15.18|15.38|15.18|15.37|15.17|3
1652113420000|2022-05-09 16:23:40|15.39|15.19|15.39|15.19|15.39|15.19|15.38|15.18|3
1652113430000|2022-05-09 16:23:50|15.4|15.2|15.41|15.21|15.41|15.21|15.4|15.2|2
1652113440000|2022-05-09 16:24:00|15.4|15.2|15.42|15.22|15.42|15.22|15.4|15.2|3
1652113450000|2022-05-09 16:24:10|15.43|15.23|15.45|15.25|15.45|15.25|15.42|15.22|11
1652113460000|2022-05-09 16:24:20|15.44|15.24|15.44|15.24|15.45|15.25|15.44|15.24|5
1652113470000|2022-05-09 16:24:30|15.45|15.25|15.44|15.24|15.45|15.25|15.44|15.24|2
1652113480000|2022-05-09 16:24:40|15.43|15.23|15.43|15.23|15.44|15.24|15.43|15.23|3
1652113530000|2022-05-09 16:25:30|15.42|15.22|15.41|15.21|15.43|15.23|15.41|15.21|6
1652113540000|2022-05-09 16:25:40|15.42|15.22|15.4|15.2|15.42|15.22|15.4|15.2|5
1652113550000|2022-05-09 16:25:50|15.39|15.19|15.38|15.18|15.39|15.19|15.38|15.18|2
1652113560000|2022-05-09 16:26:00|15.39|15.19|15.37|15.17|15.39|15.19|15.36|15.16|7
1652113570000|2022-05-09 16:26:10|15.36|15.16|15.37|15.17|15.37|15.17|15.36|15.16|4
1652113590000|2022-05-09 16:26:30|15.36|15.16|15.36|15.16|15.36|15.16|15.36|15.16|1
1652113600000|2022-05-09 16:26:40|15.35|15.15|15.34|15.14|15.35|15.15|15.34|15.14|4
1652113610000|2022-05-09 16:26:50|15.35|15.15|15.33|15.13|15.35|15.15|15.33|15.13|7
1652113620000|2022-05-09 16:27:00|15.34|15.14|15.34|15.14|15.34|15.14|15.33|15.13|3
1652113630000|2022-05-09 16:27:10|15.33|15.13|15.34|15.14|15.34|15.14|15.33|15.13|4
1652113650000|2022-05-09 16:27:30|15.33|15.13|15.34|15.14|15.34|15.14|15.33|15.13|2
1652113680000|2022-05-09 16:28:00|15.35|15.15|15.34|15.14|15.35|15.15|15.34|15.14|4
1652113690000|2022-05-09 16:28:10|15.35|15.15|15.35|15.15|15.35|15.15|15.34|15.14|5
1652113710000|2022-05-09 16:28:30|15.34|15.14|15.35|15.15|15.35|15.15|15.34|15.14|4
1652113720000|2022-05-09 16:28:40|15.34|15.14|15.35|15.15|15.35|15.15|15.34|15.14|2
1652113730000|2022-05-09 16:28:50|15.36|15.16|15.36|15.16|15.36|15.16|15.35|15.15|3
1652113740000|2022-05-09 16:29:00|15.35|15.15|15.35|15.15|15.36|15.16|15.34|15.14|5
1652113750000|2022-05-09 16:29:10|15.36|15.16|15.38|15.18|15.38|15.18|15.35|15.15|9
1652113760000|2022-05-09 16:29:20|15.37|15.17|15.37|15.17|15.38|15.18|15.37|15.17|11
1652113770000|2022-05-09 16:29:30|15.38|15.18|15.37|15.17|15.38|15.18|15.37|15.17|6
1652113780000|2022-05-09 16:29:40|15.38|15.18|15.39|15.19|15.39|15.19|15.38|15.18|2
1652113790000|2022-05-09 16:29:50|15.4|15.2|15.4|15.2|15.4|15.2|15.4|15.2|1
1652113800000|2022-05-09 16:30:00|15.39|15.19|15.39|15.19|15.4|15.2|15.39|15.19|3
1652113810000|2022-05-09 16:30:10|15.4|15.2|15.41|15.21|15.41|15.21|15.39|15.19|8
1652113830000|2022-05-09 16:30:30|15.4|15.2|15.4|15.2|15.41|15.21|15.4|15.2|5
1652113840000|2022-05-09 16:30:40|15.41|15.21|15.39|15.19|15.41|15.21|15.38|15.18|5
1652113850000|2022-05-09 16:30:50|15.38|15.18|15.38|15.18|15.39|15.19|15.37|15.17|7
1652113860000|2022-05-09 16:31:00|15.37|15.17|15.38|15.18|15.38|15.18|15.37|15.17|8
1652113880000|2022-05-09 16:31:20|15.39|15.19|15.42|15.22|15.42|15.22|15.39|15.19|6
1652113890000|2022-05-09 16:31:30|15.43|15.23|15.42|15.22|15.43|15.23|15.42|15.22|4
1652113900000|2022-05-09 16:31:40|15.41|15.21|15.4|15.2|15.42|15.22|15.39|15.19|12
1652113910000|2022-05-09 16:31:50|15.39|15.19|15.4|15.2|15.4|15.2|15.39|15.19|2
1652113920000|2022-05-09 16:32:00|15.39|15.19|15.39|15.19|15.4|15.2|15.39|15.19|3
1652113930000|2022-05-09 16:32:10|15.4|15.2|15.41|15.21|15.42|15.22|15.39|15.19|8
1652113940000|2022-05-09 16:32:20|15.42|15.22|15.42|15.22|15.42|15.22|15.41|15.21|3
1652113950000|2022-05-09 16:32:30|15.43|15.23|15.42|15.22|15.44|15.24|15.42|15.22|10
1652113960000|2022-05-09 16:32:40|15.43|15.23|15.42|15.22|15.43|15.23|15.42|15.22|4
1652113980000|2022-05-09 16:33:00|15.41|15.21|15.42|15.22|15.42|15.22|15.41|15.21|2
1652113990000|2022-05-09 16:33:10|15.41|15.21|15.4|15.2|15.42|15.22|15.4|15.2|10
1652114000000|2022-05-09 16:33:20|15.41|15.21|15.4|15.2|15.41|15.21|15.4|15.2|2
1652114020000|2022-05-09 16:33:40|15.41|15.21|15.4|15.2|15.41|15.21|15.4|15.2|10
1652114030000|2022-05-09 16:33:50|15.41|15.21|15.41|15.21|15.41|15.21|15.4|15.2|5
1652114040000|2022-05-09 16:34:00|15.4|15.2|15.4|15.2|15.41|15.21|15.4|15.2|7
1652114050000|2022-05-09 16:34:10|15.41|15.21|15.4|15.2|15.41|15.21|15.4|15.2|2
1652114060000|2022-05-09 16:34:20|15.39|15.19|15.39|15.19|15.4|15.2|15.39|15.19|3
1652114070000|2022-05-09 16:34:30|15.4|15.2|15.4|15.2|15.4|15.2|15.39|15.19|3
1652114080000|2022-05-09 16:34:40|15.39|15.19|15.39|15.19|15.39|15.19|15.39|15.19|1
1652114100000|2022-05-09 16:35:00|15.38|15.18|15.38|15.18|15.38|15.18|15.38|15.18|1
1652114110000|2022-05-09 16:35:10|15.39|15.19|15.38|15.18|15.39|15.19|15.38|15.18|4
1652114120000|2022-05-09 16:35:20|15.37|15.17|15.38|15.18|15.38|15.18|15.37|15.17|2
1652114130000|2022-05-09 16:35:30|15.37|15.17|15.37|15.17|15.38|15.18|15.37|15.17|3
1652114140000|2022-05-09 16:35:40|15.38|15.18|15.36|15.16|15.38|15.18|15.36|15.16|3
1652114150000|2022-05-09 16:35:50|15.37|15.17|15.37|15.17|15.37|15.17|15.37|15.17|1
1652114170000|2022-05-09 16:36:10|15.36|15.16|15.36|15.16|15.37|15.17|15.36|15.16|3
1652114180000|2022-05-09 16:36:20|15.35|15.15|15.35|15.15|15.35|15.15|15.35|15.15|1
1652114190000|2022-05-09 16:36:30|15.36|15.16|15.34|15.14|15.36|15.16|15.34|15.14|7
1652114200000|2022-05-09 16:36:40|15.33|15.13|15.33|15.13|15.33|15.13|15.33|15.13|1
1652114210000|2022-05-09 16:36:50|15.32|15.12|15.32|15.12|15.32|15.12|15.31|15.11|5
1652114220000|2022-05-09 16:37:00|15.31|15.11|15.31|15.11|15.32|15.12|15.31|15.11|3
1652114230000|2022-05-09 16:37:10|15.3|15.1|15.29|15.09|15.3|15.1|15.29|15.09|8
1652114240000|2022-05-09 16:37:20|15.28|15.08|15.29|15.09|15.3|15.1|15.28|15.08|8
1652114270000|2022-05-09 16:37:50|15.28|15.08|15.29|15.09|15.29|15.09|15.28|15.08|10
1652114280000|2022-05-09 16:38:00|15.28|15.08|15.27|15.07|15.29|15.09|15.26|15.06|8
1652114290000|2022-05-09 16:38:10|15.26|15.06|15.26|15.06|15.27|15.07|15.26|15.06|5
1652114300000|2022-05-09 16:38:20|15.25|15.05|15.24|15.04|15.25|15.05|15.24|15.04|4
1652114310000|2022-05-09 16:38:30|15.25|15.05|15.25|15.05|15.25|15.05|15.24|15.04|9
1652114320000|2022-05-09 16:38:40|15.26|15.06|15.26|15.06|15.26|15.06|15.25|15.05|5
1652114330000|2022-05-09 16:38:50|15.25|15.05|15.26|15.06|15.26|15.06|15.24|15.04|8
1652114340000|2022-05-09 16:39:00|15.25|15.05|15.25|15.05|15.26|15.06|15.25|15.05|3
1652114350000|2022-05-09 16:39:10|15.24|15.04|15.24|15.04|15.25|15.05|15.24|15.04|7
1652114360000|2022-05-09 16:39:20|15.23|15.03|15.23|15.03|15.24|15.04|15.23|15.03|3
1652114370000|2022-05-09 16:39:30|15.24|15.04|15.23|15.03|15.24|15.04|15.23|15.03|4
1652114380000|2022-05-09 16:39:40|15.22|15.02|15.22|15.02|15.23|15.03|15.22|15.02|5
1652114390000|2022-05-09 16:39:50|15.21|15.01|15.2|15|15.21|15.01|15.2|15|4
1652114400000|2022-05-09 16:40:00|15.21|15.01|15.2|15|15.21|15.01|15.2|15|6
1652114410000|2022-05-09 16:40:10|15.19|14.99|15.19|14.99|15.2|15|15.19|14.99|5
1652114420000|2022-05-09 16:40:20|15.2|15|15.19|14.99|15.2|15|15.19|14.99|4
1652114440000|2022-05-09 16:40:40|15.2|15|15.23|15.03|15.23|15.03|15.2|15|10
1652114450000|2022-05-09 16:40:50|15.22|15.02|15.22|15.02|15.23|15.03|15.22|15.02|3
1652114460000|2022-05-09 16:41:00|15.21|15.01|15.2|15|15.21|15.01|15.2|15|4
1652114470000|2022-05-09 16:41:10|15.21|15.01|15.22|15.02|15.22|15.02|15.2|15|8
1652114480000|2022-05-09 16:41:20|15.23|15.03|15.22|15.02|15.23|15.03|15.22|15.02|4
1652114490000|2022-05-09 16:41:30|15.21|15.01|15.21|15.01|15.21|15.01|15.21|15.01|1
1652114500000|2022-05-09 16:41:40|15.2|15|15.21|15.01|15.21|15.01|15.2|15|2
1652114520000|2022-05-09 16:42:00|15.2|15|15.21|15.01|15.21|15.01|15.2|15|4
1652114530000|2022-05-09 16:42:10|15.2|15|15.2|15|15.21|15.01|15.2|15|7
1652114540000|2022-05-09 16:42:20|15.19|14.99|15.19|14.99|15.2|15|15.19|14.99|3
1652114550000|2022-05-09 16:42:30|15.2|15|15.18|14.98|15.2|15|15.18|14.98|5
1652114560000|2022-05-09 16:42:40|15.17|14.97|15.16|14.96|15.18|14.98|15.16|14.96|8
1652114570000|2022-05-09 16:42:50|15.15|14.95|15.13|14.93|15.15|14.95|15.13|14.93|5
1652114580000|2022-05-09 16:43:00|15.12|14.92|15.1|14.9|15.12|14.92|15.1|14.9|5
1652114590000|2022-05-09 16:43:10|15.11|14.91|15.06|14.86|15.11|14.91|15.06|14.86|11
1652114600000|2022-05-09 16:43:20|15.05|14.85|15.07|14.87|15.07|14.87|15.05|14.85|10
1652114610000|2022-05-09 16:43:30|15.06|14.86|15.07|14.87|15.08|14.88|15.06|14.86|6
1652114620000|2022-05-09 16:43:40|15.06|14.86|15.03|14.83|15.07|14.87|15.03|14.83|8
1652114630000|2022-05-09 16:43:50|15.02|14.82|15.02|14.82|15.03|14.83|15.01|14.81|11
1652114640000|2022-05-09 16:44:00|15.01|14.81|14.99|14.79|15.02|14.82|14.98|14.78|11
1652114650000|2022-05-09 16:44:10|15|14.8|15.01|14.81|15.01|14.81|15|14.8|14
1652114660000|2022-05-09 16:44:20|15|14.8|15|14.8|15.01|14.81|14.99|14.79|11
1652114670000|2022-05-09 16:44:30|15.01|14.81|14.98|14.78|15.01|14.81|14.98|14.78|8
1652114680000|2022-05-09 16:44:40|14.99|14.79|14.95|14.75|14.99|14.79|14.95|14.75|9
1652114690000|2022-05-09 16:44:50|14.96|14.76|14.99|14.79|14.99|14.79|14.96|14.76|8
1652114700000|2022-05-09 16:45:00|14.98|14.78|15.02|14.82|15.02|14.82|14.98|14.78|5
1652114710000|2022-05-09 16:45:10|15.03|14.83|15.06|14.86|15.06|14.86|15.03|14.83|6
1652114720000|2022-05-09 16:45:20|15.08|14.88|15.04|14.84|15.08|14.88|15.04|14.84|11
1652114730000|2022-05-09 16:45:30|15.03|14.83|15.03|14.83|15.04|14.84|15.02|14.82|5
1652114740000|2022-05-09 16:45:40|15.02|14.82|15|14.8|15.02|14.82|14.99|14.79|14
1652114750000|2022-05-09 16:45:50|15.01|14.81|15.01|14.81|15.01|14.81|15.01|14.81|1
1652114760000|2022-05-09 16:46:00|15|14.8|15.01|14.81|15.01|14.81|15|14.8|6
1652114770000|2022-05-09 16:46:10|15|14.8|15|14.8|15|14.8|14.99|14.79|3
1652114780000|2022-05-09 16:46:20|15.01|14.81|15.04|14.84|15.04|14.84|15|14.8|16
1652114790000|2022-05-09 16:46:30|15.05|14.85|15.04|14.84|15.06|14.86|15.03|14.83|10
1652114810000|2022-05-09 16:46:50|15.03|14.83|15.03|14.83|15.04|14.84|15.03|14.83|9
1652114820000|2022-05-09 16:47:00|15.02|14.82|15.02|14.82|15.03|14.83|15.02|14.82|9
1652114830000|2022-05-09 16:47:10|15.03|14.83|15.03|14.83|15.04|14.84|15.02|14.82|5
1652114840000|2022-05-09 16:47:20|15.04|14.84|15.04|14.84|15.06|14.86|15.04|14.84|5
1652114850000|2022-05-09 16:47:30|15.05|14.85|15.07|14.87|15.07|14.87|15.05|14.85|3
1652114860000|2022-05-09 16:47:40|15.06|14.86|15.05|14.85|15.06|14.86|15.05|14.85|2
1652114870000|2022-05-09 16:47:50|15.06|14.86|15.06|14.86|15.06|14.86|15.05|14.85|9
1652114880000|2022-05-09 16:48:00|15.05|14.85|15.06|14.86|15.06|14.86|15.05|14.85|4
1652114890000|2022-05-09 16:48:10|15.05|14.85|15.06|14.86|15.06|14.86|15.05|14.85|2
1652114900000|2022-05-09 16:48:20|15.07|14.87|15.06|14.86|15.08|14.88|15.06|14.86|12
1652114910000|2022-05-09 16:48:30|15.07|14.87|15.05|14.85|15.07|14.87|15.05|14.85|7
1652114920000|2022-05-09 16:48:40|15.06|14.86|15.04|14.84|15.06|14.86|15.04|14.84|13
1652114930000|2022-05-09 16:48:50|15.03|14.83|15.03|14.83|15.04|14.84|15.02|14.82|9
1652114940000|2022-05-09 16:49:00|15.02|14.82|15.04|14.84|15.05|14.85|15.02|14.82|5
1652114950000|2022-05-09 16:49:10|15.03|14.83|15.01|14.81|15.04|14.84|15.01|14.81|15
1652114960000|2022-05-09 16:49:20|15|14.8|14.98|14.78|15.01|14.81|14.98|14.78|8
1652114970000|2022-05-09 16:49:30|14.99|14.79|15|14.8|15|14.8|14.98|14.78|12
1652114980000|2022-05-09 16:49:40|15.01|14.81|15.01|14.81|15.02|14.82|15.01|14.81|3
1652114990000|2022-05-09 16:49:50|15.02|14.82|15.02|14.82|15.02|14.82|15.02|14.82|1
1652115000000|2022-05-09 16:50:00|15.03|14.83|15.04|14.84|15.05|14.85|15.02|14.82|8
1652115010000|2022-05-09 16:50:10|15.03|14.83|15.04|14.84|15.04|14.84|15.02|14.82|16
1652115020000|2022-05-09 16:50:20|15.05|14.85|15.05|14.85|15.05|14.85|15.05|14.85|1
1652115030000|2022-05-09 16:50:30|15.04|14.84|15.05|14.85|15.05|14.85|15.04|14.84|4
1652115040000|2022-05-09 16:50:40|15.06|14.86|15.04|14.84|15.06|14.86|15.04|14.84|9
1652115050000|2022-05-09 16:50:50|15.03|14.83|15|14.8|15.04|14.84|15|14.8|10
1652115060000|2022-05-09 16:51:00|14.99|14.79|14.95|14.75|15|14.8|14.95|14.75|15
1652115070000|2022-05-09 16:51:10|14.94|14.74|14.94|14.74|14.96|14.76|14.92|14.72|11
1652115080000|2022-05-09 16:51:20|14.95|14.75|14.94|14.74|14.96|14.76|14.94|14.74|4
1652115090000|2022-05-09 16:51:30|14.93|14.73|14.96|14.76|14.97|14.77|14.93|14.73|8
1652115100000|2022-05-09 16:51:40|14.97|14.77|14.97|14.77|14.97|14.77|14.96|14.76|5
1652115110000|2022-05-09 16:51:50|14.96|14.76|14.96|14.76|14.97|14.77|14.96|14.76|3
1652115120000|2022-05-09 16:52:00|14.97|14.77|14.96|14.76|14.97|14.77|14.96|14.76|2
1652115130000|2022-05-09 16:52:10|14.95|14.75|14.93|14.73|14.95|14.75|14.92|14.72|6
1652115140000|2022-05-09 16:52:20|14.92|14.72|14.93|14.73|14.94|14.74|14.9|14.7|12
1652115150000|2022-05-09 16:52:30|14.94|14.74|14.92|14.72|14.94|14.74|14.91|14.71|11
1652115160000|2022-05-09 16:52:40|14.91|14.71|14.9|14.7|14.91|14.71|14.89|14.69|6
1652115170000|2022-05-09 16:52:50|14.88|14.68|14.86|14.66|14.88|14.68|14.85|14.65|11
1652115180000|2022-05-09 16:53:00|14.85|14.65|14.79|14.59|14.85|14.65|14.79|14.59|11
1652115190000|2022-05-09 16:53:10|14.78|14.58|14.78|14.58|14.78|14.58|14.74|14.54|16
1652115200000|2022-05-09 16:53:20|14.77|14.57|14.82|14.62|14.82|14.62|14.76|14.56|15
1652115210000|2022-05-09 16:53:30|14.81|14.61|14.76|14.56|14.82|14.62|14.76|14.56|10
1652115220000|2022-05-09 16:53:40|14.77|14.57|14.74|14.54|14.77|14.57|14.74|14.54|10
1652115230000|2022-05-09 16:53:50|14.75|14.55|14.7|14.5|14.75|14.55|14.69|14.49|10
1652115240000|2022-05-09 16:54:00|14.69|14.49|14.7|14.5|14.73|14.53|14.69|14.49|13
1652115250000|2022-05-09 16:54:10|14.71|14.51|14.73|14.53|14.74|14.54|14.69|14.49|15
1652115260000|2022-05-09 16:54:20|14.74|14.54|14.78|14.58|14.79|14.59|14.74|14.54|13
1652115270000|2022-05-09 16:54:30|14.77|14.57|14.81|14.61|14.81|14.61|14.77|14.57|9
1652115280000|2022-05-09 16:54:40|14.82|14.62|14.78|14.58|14.82|14.62|14.78|14.58|7
1652115290000|2022-05-09 16:54:50|14.79|14.59|14.79|14.59|14.79|14.59|14.79|14.59|1
1652115300000|2022-05-09 16:55:00|14.8|14.6|14.81|14.61|14.82|14.62|14.8|14.6|4
1652115310000|2022-05-09 16:55:10|14.83|14.63|14.84|14.64|14.84|14.64|14.83|14.63|8
1652115320000|2022-05-09 16:55:20|14.83|14.63|14.88|14.68|14.88|14.68|14.83|14.63|12
1652115330000|2022-05-09 16:55:30|14.87|14.67|14.93|14.73|14.93|14.73|14.87|14.67|12
1652115340000|2022-05-09 16:55:40|14.94|14.74|14.95|14.75|14.96|14.76|14.93|14.73|14
1652115350000|2022-05-09 16:55:50|14.96|14.76|14.97|14.77|14.98|14.78|14.95|14.75|12
1652115360000|2022-05-09 16:56:00|14.96|14.76|14.96|14.76|14.96|14.76|14.95|14.75|7
1652115370000|2022-05-09 16:56:10|14.95|14.75|14.93|14.73|14.95|14.75|14.93|14.73|3
1652115380000|2022-05-09 16:56:20|14.92|14.72|14.9|14.7|14.92|14.72|14.9|14.7|7
1652115390000|2022-05-09 16:56:30|14.91|14.71|14.9|14.7|14.91|14.71|14.89|14.69|8
1652115400000|2022-05-09 16:56:40|14.89|14.69|14.9|14.7|14.9|14.7|14.88|14.68|6
1652115410000|2022-05-09 16:56:50|14.89|14.69|14.88|14.68|14.9|14.7|14.88|14.68|8
1652115420000|2022-05-09 16:57:00|14.87|14.67|14.87|14.67|14.88|14.68|14.87|14.67|3
1652115430000|2022-05-09 16:57:10|14.86|14.66|14.87|14.67|14.88|14.68|14.86|14.66|6
1652115440000|2022-05-09 16:57:20|14.88|14.68|14.87|14.67|14.88|14.68|14.87|14.67|10
1652115450000|2022-05-09 16:57:30|14.86|14.66|14.86|14.66|14.87|14.67|14.86|14.66|5
1652115460000|2022-05-09 16:57:40|14.87|14.67|14.85|14.65|14.87|14.67|14.85|14.65|7
1652115470000|2022-05-09 16:57:50|14.84|14.64|14.84|14.64|14.84|14.64|14.84|14.64|1
1652115480000|2022-05-09 16:58:00|14.85|14.65|14.83|14.63|14.85|14.65|14.82|14.62|5
1652115490000|2022-05-09 16:58:10|14.82|14.62|14.82|14.62|14.82|14.62|14.82|14.62|1
1652115500000|2022-05-09 16:58:20|14.81|14.61|14.81|14.61|14.82|14.62|14.81|14.61|7
1652115510000|2022-05-09 16:58:30|14.82|14.62|14.83|14.63|14.83|14.63|14.81|14.61|16
1652115520000|2022-05-09 16:58:40|14.84|14.64|14.85|14.65|14.85|14.65|14.84|14.64|2
1652115530000|2022-05-09 16:58:50|14.86|14.66|14.86|14.66|14.86|14.66|14.85|14.65|3
1652115540000|2022-05-09 16:59:00|14.85|14.65|14.87|14.67|14.87|14.67|14.84|14.64|7
1652115550000|2022-05-09 16:59:10|14.86|14.66|14.88|14.68|14.88|14.68|14.86|14.66|3
1652115560000|2022-05-09 16:59:20|14.87|14.67|14.89|14.69|14.89|14.69|14.87|14.67|7
1652115570000|2022-05-09 16:59:30|14.9|14.7|14.94|14.74|14.94|14.74|14.9|14.7|13
1652115580000|2022-05-09 16:59:40|14.93|14.73|14.93|14.73|14.94|14.74|14.92|14.72|13
1652115590000|2022-05-09 16:59:50|14.92|14.72|14.92|14.72|14.93|14.73|14.92|14.72|5
1652115600000|2022-05-09 17:00:00|14.91|14.71|14.9|14.7|14.91|14.71|14.89|14.69|6
1652115610000|2022-05-09 17:00:10|14.89|14.69|14.88|14.68|14.89|14.69|14.88|14.68|4
1652115620000|2022-05-09 17:00:20|14.87|14.67|14.85|14.65|14.87|14.67|14.85|14.65|3
1652115630000|2022-05-09 17:00:30|14.84|14.64|14.8|14.6|14.84|14.64|14.79|14.59|15
1652115640000|2022-05-09 17:00:40|14.81|14.61|14.83|14.63|14.83|14.63|14.8|14.6|11
1652115650000|2022-05-09 17:00:50|14.82|14.62|14.84|14.64|14.84|14.64|14.82|14.62|7
1652115660000|2022-05-09 17:01:00|14.83|14.63|14.83|14.63|14.83|14.63|14.82|14.62|9
1652115670000|2022-05-09 17:01:10|14.82|14.62|14.81|14.61|14.82|14.62|14.81|14.61|6
1652115680000|2022-05-09 17:01:20|14.8|14.6|14.79|14.59|14.81|14.61|14.77|14.57|12
1652115690000|2022-05-09 17:01:30|14.8|14.6|14.82|14.62|14.82|14.62|14.78|14.58|11
1652115700000|2022-05-09 17:01:40|14.81|14.61|14.84|14.64|14.84|14.64|14.81|14.61|7
1652115710000|2022-05-09 17:01:50|14.85|14.65|14.88|14.68|14.88|14.68|14.83|14.63|18
1652115720000|2022-05-09 17:02:00|14.87|14.67|14.9|14.7|14.9|14.7|14.86|14.66|10
1652115730000|2022-05-09 17:02:10|14.88|14.68|14.91|14.71|14.91|14.71|14.88|14.68|6
1652115740000|2022-05-09 17:02:20|14.9|14.7|14.92|14.72|14.94|14.74|14.9|14.7|12
1652115750000|2022-05-09 17:02:30|14.91|14.71|14.89|14.69|14.91|14.71|14.88|14.68|15
1652115760000|2022-05-09 17:02:40|14.88|14.68|14.87|14.67|14.89|14.69|14.87|14.67|7
1652115770000|2022-05-09 17:02:50|14.88|14.68|14.88|14.68|14.88|14.68|14.87|14.67|3
1652115780000|2022-05-09 17:03:00|14.87|14.67|14.85|14.65|14.88|14.68|14.85|14.65|5
1652115790000|2022-05-09 17:03:10|14.86|14.66|14.83|14.63|14.86|14.66|14.83|14.63|6
1652115800000|2022-05-09 17:03:20|14.82|14.62|14.82|14.62|14.83|14.63|14.82|14.62|7
1652115810000|2022-05-09 17:03:30|14.81|14.61|14.81|14.61|14.81|14.61|14.8|14.6|7
1652115820000|2022-05-09 17:03:40|14.8|14.6|14.81|14.61|14.81|14.61|14.8|14.6|12
1652115830000|2022-05-09 17:03:50|14.8|14.6|14.8|14.6|14.81|14.61|14.8|14.6|9
1652115840000|2022-05-09 17:04:00|14.81|14.61|14.8|14.6|14.81|14.61|14.8|14.6|4
1652115850000|2022-05-09 17:04:10|14.79|14.59|14.79|14.59|14.79|14.59|14.78|14.58|3
1652115860000|2022-05-09 17:04:20|14.78|14.58|14.78|14.58|14.79|14.59|14.78|14.58|3
1652115870000|2022-05-09 17:04:30|14.77|14.57|14.73|14.53|14.77|14.57|14.72|14.52|11
1652115880000|2022-05-09 17:04:40|14.72|14.52|14.74|14.54|14.75|14.55|14.71|14.51|13
1652115890000|2022-05-09 17:04:50|14.73|14.53|14.71|14.51|14.73|14.53|14.71|14.51|9
1652115900000|2022-05-09 17:05:00|14.72|14.52|14.73|14.53|14.73|14.53|14.71|14.51|8
1652115910000|2022-05-09 17:05:10|14.74|14.54|14.76|14.56|14.76|14.56|14.74|14.54|9
1652115920000|2022-05-09 17:05:20|14.75|14.55|14.72|14.52|14.75|14.55|14.72|14.52|12
1652115930000|2022-05-09 17:05:30|14.73|14.53|14.7|14.5|14.74|14.54|14.7|14.5|10
1652115940000|2022-05-09 17:05:40|14.69|14.49|14.63|14.43|14.69|14.49|14.63|14.43|14
1652115950000|2022-05-09 17:05:50|14.62|14.42|14.58|14.38|14.63|14.43|14.58|14.38|7
1652115960000|2022-05-09 17:06:00|14.59|14.39|14.52|14.32|14.59|14.39|14.52|14.32|16
1652115970000|2022-05-09 17:06:10|14.53|14.33|14.58|14.38|14.58|14.38|14.53|14.33|11
1652115980000|2022-05-09 17:06:20|14.59|14.39|14.61|14.41|14.61|14.41|14.59|14.39|3
1652115990000|2022-05-09 17:06:30|14.62|14.42|14.57|14.37|14.62|14.42|14.56|14.36|15
1652116000000|2022-05-09 17:06:40|14.56|14.36|14.54|14.34|14.56|14.36|14.54|14.34|7
1652116010000|2022-05-09 17:06:50|14.53|14.33|14.57|14.37|14.57|14.37|14.53|14.33|10
1652116020000|2022-05-09 17:07:00|14.58|14.38|14.58|14.38|14.6|14.4|14.57|14.37|7
1652116030000|2022-05-09 17:07:10|14.57|14.37|14.6|14.4|14.61|14.41|14.56|14.36|14
1652116040000|2022-05-09 17:07:20|14.61|14.41|14.62|14.42|14.62|14.42|14.6|14.4|10
1652116050000|2022-05-09 17:07:30|14.63|14.43|14.65|14.45|14.65|14.45|14.63|14.43|15
1652116060000|2022-05-09 17:07:40|14.64|14.44|14.64|14.44|14.65|14.45|14.64|14.44|5
1652116070000|2022-05-09 17:07:50|14.65|14.45|14.67|14.47|14.67|14.47|14.65|14.45|5
1652116080000|2022-05-09 17:08:00|14.68|14.48|14.73|14.53|14.73|14.53|14.68|14.48|8
1652116090000|2022-05-09 17:08:10|14.74|14.54|14.72|14.52|14.74|14.54|14.7|14.5|11
1652116100000|2022-05-09 17:08:20|14.71|14.51|14.72|14.52|14.72|14.52|14.71|14.51|10
1652116110000|2022-05-09 17:08:30|14.73|14.53|14.72|14.52|14.73|14.53|14.72|14.52|8
1652116120000|2022-05-09 17:08:40|14.71|14.51|14.72|14.52|14.74|14.54|14.71|14.51|18
1652116130000|2022-05-09 17:08:50|14.71|14.51|14.75|14.55|14.75|14.55|14.71|14.51|11
1652116140000|2022-05-09 17:09:00|14.74|14.54|14.74|14.54|14.74|14.54|14.72|14.52|11
1652116150000|2022-05-09 17:09:10|14.75|14.55|14.78|14.58|14.78|14.58|14.75|14.55|8
1652116160000|2022-05-09 17:09:20|14.77|14.57|14.81|14.61|14.81|14.61|14.77|14.57|12
1652116170000|2022-05-09 17:09:30|14.8|14.6|14.79|14.59|14.81|14.61|14.78|14.58|12
1652116180000|2022-05-09 17:09:40|14.78|14.58|14.78|14.58|14.81|14.61|14.77|14.57|16
1652116190000|2022-05-09 17:09:50|14.79|14.59|14.78|14.58|14.79|14.59|14.78|14.58|2
1652116200000|2022-05-09 17:10:00|14.77|14.57|14.8|14.6|14.8|14.6|14.77|14.57|8
1652116210000|2022-05-09 17:10:10|14.79|14.59|14.8|14.6|14.8|14.6|14.79|14.59|4
1652116220000|2022-05-09 17:10:20|14.79|14.59|14.8|14.6|14.81|14.61|14.79|14.59|10
1652116230000|2022-05-09 17:10:30|14.79|14.59|14.79|14.59|14.79|14.59|14.79|14.59|1
1652116240000|2022-05-09 17:10:40|14.78|14.58|14.79|14.59|14.79|14.59|14.78|14.58|2
1652116250000|2022-05-09 17:10:50|14.78|14.58|14.77|14.57|14.79|14.59|14.76|14.56|8
1652116260000|2022-05-09 17:11:00|14.75|14.55|14.71|14.51|14.75|14.55|14.71|14.51|9
1652116270000|2022-05-09 17:11:10|14.7|14.5|14.68|14.48|14.7|14.5|14.68|14.48|5
1652116280000|2022-05-09 17:11:20|14.67|14.47|14.68|14.48|14.69|14.49|14.67|14.47|16
1652116290000|2022-05-09 17:11:30|14.69|14.49|14.71|14.51|14.72|14.52|14.69|14.49|7
1652116300000|2022-05-09 17:11:40|14.72|14.52|14.71|14.51|14.72|14.52|14.7|14.5|8
1652116320000|2022-05-09 17:12:00|14.72|14.52|14.73|14.53|14.73|14.53|14.72|14.52|4
1652116330000|2022-05-09 17:12:10|14.75|14.55|14.75|14.55|14.75|14.55|14.74|14.54|3
1652116340000|2022-05-09 17:12:20|14.76|14.56|14.82|14.62|14.82|14.62|14.76|14.56|9
1652116350000|2022-05-09 17:12:30|14.81|14.61|14.8|14.6|14.82|14.62|14.8|14.6|12
1652116360000|2022-05-09 17:12:40|14.79|14.59|14.81|14.61|14.82|14.62|14.79|14.59|13
1652116370000|2022-05-09 17:12:50|14.82|14.62|14.8|14.6|14.82|14.62|14.8|14.6|7
1652116380000|2022-05-09 17:13:00|14.79|14.59|14.8|14.6|14.81|14.61|14.79|14.59|6
1652116390000|2022-05-09 17:13:10|14.79|14.59|14.79|14.59|14.81|14.61|14.79|14.59|11
1652116400000|2022-05-09 17:13:20|14.8|14.6|14.82|14.62|14.82|14.62|14.79|14.59|10
1652116410000|2022-05-09 17:13:30|14.81|14.61|14.81|14.61|14.81|14.61|14.8|14.6|5
1652116420000|2022-05-09 17:13:40|14.82|14.62|14.82|14.62|14.82|14.62|14.81|14.61|13
1652116430000|2022-05-09 17:13:50|14.81|14.61|14.81|14.61|14.83|14.63|14.81|14.61|9
1652116440000|2022-05-09 17:14:00|14.8|14.6|14.8|14.6|14.8|14.6|14.79|14.59|3
1652116450000|2022-05-09 17:14:10|14.79|14.59|14.78|14.58|14.8|14.6|14.78|14.58|10
1652116460000|2022-05-09 17:14:20|14.79|14.59|14.79|14.59|14.8|14.6|14.78|14.58|7
1652116470000|2022-05-09 17:14:30|14.78|14.58|14.78|14.58|14.78|14.58|14.77|14.57|5
1652116480000|2022-05-09 17:14:40|14.77|14.57|14.77|14.57|14.77|14.57|14.76|14.56|5
1652116490000|2022-05-09 17:14:50|14.78|14.58|14.78|14.58|14.78|14.58|14.77|14.57|5
1652116500000|2022-05-09 17:15:00|14.77|14.57|14.77|14.57|14.78|14.58|14.76|14.56|7
1652116510000|2022-05-09 17:15:10|14.76|14.56|14.78|14.58|14.78|14.58|14.76|14.56|3
1652116520000|2022-05-09 17:15:20|14.79|14.59|14.78|14.58|14.79|14.59|14.77|14.57|10
1652116530000|2022-05-09 17:15:30|14.79|14.59|14.77|14.57|14.79|14.59|14.77|14.57|5
1652116540000|2022-05-09 17:15:40|14.78|14.58|14.79|14.59|14.79|14.59|14.78|14.58|4
1652116560000|2022-05-09 17:16:00|14.78|14.58|14.79|14.59|14.79|14.59|14.78|14.58|2
1652116570000|2022-05-09 17:16:10|14.78|14.58|14.79|14.59|14.79|14.59|14.78|14.58|4
1652116590000|2022-05-09 17:16:30|14.8|14.6|14.81|14.61|14.81|14.61|14.79|14.59|4
1652116600000|2022-05-09 17:16:40|14.82|14.62|14.83|14.63|14.83|14.63|14.82|14.62|2
1652116610000|2022-05-09 17:16:50|14.84|14.64|14.84|14.64|14.85|14.65|14.83|14.63|5
1652116620000|2022-05-09 17:17:00|14.83|14.63|14.83|14.63|14.84|14.64|14.82|14.62|9
1652116630000|2022-05-09 17:17:10|14.84|14.64|14.84|14.64|14.84|14.64|14.82|14.62|9
1652116640000|2022-05-09 17:17:20|14.85|14.65|14.84|14.64|14.85|14.65|14.83|14.63|8
1652116650000|2022-05-09 17:17:30|14.83|14.63|14.84|14.64|14.84|14.64|14.83|14.63|4
1652116660000|2022-05-09 17:17:40|14.85|14.65|14.88|14.68|14.88|14.68|14.85|14.65|4
1652116670000|2022-05-09 17:17:50|14.89|14.69|14.89|14.69|14.9|14.7|14.88|14.68|14
1652116680000|2022-05-09 17:18:00|14.88|14.68|14.9|14.7|14.9|14.7|14.88|14.68|7
1652116690000|2022-05-09 17:18:10|14.89|14.69|14.9|14.7|14.92|14.72|14.89|14.69|9
1652116700000|2022-05-09 17:18:20|14.91|14.71|14.91|14.71|14.91|14.71|14.89|14.69|5
1652116710000|2022-05-09 17:18:30|14.9|14.7|14.91|14.71|14.91|14.71|14.9|14.7|2
1652116720000|2022-05-09 17:18:40|14.92|14.72|14.93|14.73|14.93|14.73|14.92|14.72|2
1652116730000|2022-05-09 17:18:50|14.92|14.72|14.9|14.7|14.92|14.72|14.9|14.7|3
1652116740000|2022-05-09 17:19:00|14.91|14.71|14.96|14.76|14.96|14.76|14.9|14.7|10
1652116750000|2022-05-09 17:19:10|14.97|14.77|14.99|14.79|14.99|14.79|14.96|14.76|12
1652116760000|2022-05-09 17:19:20|14.98|14.78|14.99|14.79|15|14.8|14.98|14.78|12
1652116770000|2022-05-09 17:19:30|15|14.8|15.02|14.82|15.02|14.82|15|14.8|5
1652116780000|2022-05-09 17:19:40|15.01|14.81|15|14.8|15.02|14.82|14.99|14.79|10
1652116790000|2022-05-09 17:19:50|14.99|14.79|15|14.8|15|14.8|14.99|14.79|6
1652116800000|2022-05-09 17:20:00|14.99|14.79|14.99|14.79|14.99|14.79|14.99|14.79|1
1652116810000|2022-05-09 17:20:10|14.98|14.78|14.98|14.78|14.99|14.79|14.97|14.77|5
1652116820000|2022-05-09 17:20:20|14.97|14.77|14.98|14.78|14.98|14.78|14.97|14.77|4
1652116830000|2022-05-09 17:20:30|14.99|14.79|14.96|14.76|14.99|14.79|14.96|14.76|12
1652116840000|2022-05-09 17:20:40|14.95|14.75|14.94|14.74|14.96|14.76|14.94|14.74|6
1652116850000|2022-05-09 17:20:50|14.95|14.75|14.95|14.75|14.95|14.75|14.95|14.75|1
1652116860000|2022-05-09 17:21:00|14.96|14.76|14.98|14.78|14.98|14.78|14.96|14.76|3
1652116870000|2022-05-09 17:21:10|14.99|14.79|14.99|14.79|15|14.8|14.99|14.79|3
1652116880000|2022-05-09 17:21:20|14.98|14.78|14.98|14.78|14.99|14.79|14.98|14.78|7
1652116890000|2022-05-09 17:21:30|14.99|14.79|14.98|14.78|14.99|14.79|14.98|14.78|6
1652116900000|2022-05-09 17:21:40|14.99|14.79|14.99|14.79|14.99|14.79|14.98|14.78|3
1652116910000|2022-05-09 17:21:50|15|14.8|15.02|14.82|15.02|14.82|15|14.8|11
1652116920000|2022-05-09 17:22:00|15.01|14.81|14.99|14.79|15.01|14.81|14.99|14.79|5
1652116930000|2022-05-09 17:22:10|14.98|14.78|14.98|14.78|14.99|14.79|14.98|14.78|5
1652116940000|2022-05-09 17:22:20|14.97|14.77|14.96|14.76|14.97|14.77|14.96|14.76|10
1652116950000|2022-05-09 17:22:30|14.97|14.77|14.96|14.76|14.97|14.77|14.96|14.76|4
1652116960000|2022-05-09 17:22:40|14.97|14.77|14.96|14.76|14.97|14.77|14.96|14.76|2
1652116970000|2022-05-09 17:22:50|14.95|14.75|14.96|14.76|14.96|14.76|14.95|14.75|4
1652116980000|2022-05-09 17:23:00|14.95|14.75|14.95|14.75|14.96|14.76|14.95|14.75|3
1652116990000|2022-05-09 17:23:10|14.96|14.76|14.97|14.77|14.97|14.77|14.96|14.76|2
1652117000000|2022-05-09 17:23:20|14.96|14.76|14.95|14.75|14.97|14.77|14.95|14.75|8
1652117010000|2022-05-09 17:23:30|14.94|14.74|14.94|14.74|14.94|14.74|14.94|14.74|1
1652117020000|2022-05-09 17:23:40|14.93|14.73|14.93|14.73|14.94|14.74|14.92|14.72|5
1652117030000|2022-05-09 17:23:50|14.94|14.74|14.93|14.73|14.94|14.74|14.93|14.73|4
1652117040000|2022-05-09 17:24:00|14.92|14.72|14.92|14.72|14.93|14.73|14.92|14.72|3
1652117050000|2022-05-09 17:24:10|14.93|14.73|14.93|14.73|14.93|14.73|14.92|14.72|3
1652117060000|2022-05-09 17:24:20|14.92|14.72|14.92|14.72|14.93|14.73|14.92|14.72|5
1652117070000|2022-05-09 17:24:30|14.93|14.73|14.91|14.71|14.93|14.73|14.91|14.71|5
1652117080000|2022-05-09 17:24:40|14.9|14.7|14.91|14.71|14.91|14.71|14.9|14.7|2
1652117090000|2022-05-09 17:24:50|14.9|14.7|14.9|14.7|14.9|14.7|14.9|14.7|1
1652117100000|2022-05-09 17:25:00|14.89|14.69|14.87|14.67|14.89|14.69|14.87|14.67|5
1652117110000|2022-05-09 17:25:10|14.88|14.68|14.9|14.7|14.91|14.71|14.87|14.67|9
1652117120000|2022-05-09 17:25:20|14.89|14.69|14.89|14.69|14.9|14.7|14.88|14.68|7
1652117130000|2022-05-09 17:25:30|14.9|14.7|14.92|14.72|14.92|14.72|14.9|14.7|9
1652117140000|2022-05-09 17:25:40|14.91|14.71|14.91|14.71|14.91|14.71|14.91|14.71|1
1652117150000|2022-05-09 17:25:50|14.92|14.72|14.93|14.73|14.94|14.74|14.92|14.72|4
1652117160000|2022-05-09 17:26:00|14.94|14.74|14.93|14.73|14.94|14.74|14.93|14.73|2
1652117170000|2022-05-09 17:26:10|14.92|14.72|14.93|14.73|14.94|14.74|14.92|14.72|12
1652117180000|2022-05-09 17:26:20|14.94|14.74|14.94|14.74|14.94|14.74|14.93|14.73|9
1652117190000|2022-05-09 17:26:30|14.93|14.73|14.93|14.73|14.93|14.73|14.93|14.73|1
1652117220000|2022-05-09 17:27:00|14.94|14.74|14.94|14.74|14.95|14.75|14.94|14.74|3
1652117230000|2022-05-09 17:27:10|14.95|14.75|14.95|14.75|14.95|14.75|14.95|14.75|1
1652117240000|2022-05-09 17:27:20|14.96|14.76|14.95|14.75|14.96|14.76|14.95|14.75|2
1652117250000|2022-05-09 17:27:30|14.96|14.76|14.97|14.77|14.97|14.77|14.95|14.75|6
1652117260000|2022-05-09 17:27:40|14.98|14.78|14.98|14.78|14.98|14.78|14.98|14.78|1
1652117270000|2022-05-09 17:27:50|14.97|14.77|14.98|14.78|14.98|14.78|14.97|14.77|4
1652117280000|2022-05-09 17:28:00|14.97|14.77|14.98|14.78|14.98|14.78|14.97|14.77|6
1652117290000|2022-05-09 17:28:10|14.97|14.77|14.97|14.77|14.97|14.77|14.97|14.77|1
1652117300000|2022-05-09 17:28:20|14.96|14.76|14.97|14.77|14.97|14.77|14.96|14.76|4
1652117320000|2022-05-09 17:28:40|14.96|14.76|14.96|14.76|14.96|14.76|14.96|14.76|1
1652117360000|2022-05-09 17:29:20|14.95|14.75|14.99|14.79|14.99|14.79|14.95|14.75|7
1652117370000|2022-05-09 17:29:30|15|14.8|14.98|14.78|15|14.8|14.97|14.77|7
1652117380000|2022-05-09 17:29:40|14.97|14.77|14.98|14.78|14.98|14.78|14.97|14.77|4
1652117390000|2022-05-09 17:29:50|14.97|14.77|14.98|14.78|14.98|14.78|14.97|14.77|2
1652117400000|2022-05-09 17:30:00|14.99|14.79|14.98|14.78|14.99|14.79|14.98|14.78|2
1652117410000|2022-05-09 17:30:10|14.97|14.77|14.98|14.78|14.98|14.78|14.96|14.76|6
1652117420000|2022-05-09 17:30:20|14.97|14.77|14.98|14.78|14.98|14.78|14.97|14.77|2
1652117430000|2022-05-09 17:30:30|14.99|14.79|14.99|14.79|14.99|14.79|14.99|14.79|1
1652117440000|2022-05-09 17:30:40|14.98|14.78|14.99|14.79|14.99|14.79|14.98|14.78|2
1652117450000|2022-05-09 17:30:50|14.98|14.78|14.98|14.78|14.98|14.78|14.98|14.78|1
1652117460000|2022-05-09 17:31:00|14.99|14.79|14.99|14.79|14.99|14.79|14.98|14.78|5
1652117470000|2022-05-09 17:31:10|14.98|14.78|14.99|14.79|14.99|14.79|14.98|14.78|2
1652117480000|2022-05-09 17:31:20|14.98|14.78|14.98|14.78|14.99|14.79|14.98|14.78|3
1652117490000|2022-05-09 17:31:30|14.99|14.79|14.98|14.78|14.99|14.79|14.98|14.78|6
1652117500000|2022-05-09 17:31:40|14.99|14.79|14.99|14.79|14.99|14.79|14.98|14.78|11
1652117510000|2022-05-09 17:31:50|15|14.8|15|14.8|15|14.8|15|14.8|1
1652117520000|2022-05-09 17:32:00|14.99|14.79|15|14.8|15|14.8|14.99|14.79|6
1652117530000|2022-05-09 17:32:10|14.99|14.79|15.02|14.82|15.02|14.82|14.99|14.79|4
1652117540000|2022-05-09 17:32:20|15.03|14.83|15.03|14.83|15.04|14.84|15.02|14.82|11
1652117550000|2022-05-09 17:32:30|15.04|14.84|15.03|14.83|15.04|14.84|15.03|14.83|8
1652117570000|2022-05-09 17:32:50|15.02|14.82|15.03|14.83|15.03|14.83|15.02|14.82|2
1652117580000|2022-05-09 17:33:00|15.02|14.82|15|14.8|15.02|14.82|15|14.8|5
1652117590000|2022-05-09 17:33:10|15.01|14.81|15|14.8|15.01|14.81|15|14.8|2
1652117600000|2022-05-09 17:33:20|15.01|14.81|15.01|14.81|15.01|14.81|15|14.8|5
1652117610000|2022-05-09 17:33:30|15|14.8|14.98|14.78|15|14.8|14.98|14.78|9
1652117620000|2022-05-09 17:33:40|14.97|14.77|14.98|14.78|14.99|14.79|14.97|14.77|4
1652117650000|2022-05-09 17:34:10|14.99|14.79|14.98|14.78|14.99|14.79|14.98|14.78|4
1652117660000|2022-05-09 17:34:20|14.99|14.79|14.97|14.77|14.99|14.79|14.97|14.77|7
1652117670000|2022-05-09 17:34:30|14.96|14.76|14.95|14.75|14.96|14.76|14.95|14.75|2
1652117680000|2022-05-09 17:34:40|14.96|14.76|14.95|14.75|14.96|14.76|14.95|14.75|4
1652117690000|2022-05-09 17:34:50|14.96|14.76|14.95|14.75|14.96|14.76|14.94|14.74|4
1652117700000|2022-05-09 17:35:00|14.94|14.74|14.94|14.74|14.94|14.74|14.94|14.74|1
1652117710000|2022-05-09 17:35:10|14.93|14.73|14.93|14.73|14.93|14.73|14.92|14.72|5
1652117720000|2022-05-09 17:35:20|14.92|14.72|14.92|14.72|14.92|14.72|14.92|14.72|1
1652117730000|2022-05-09 17:35:30|14.91|14.71|14.91|14.71|14.91|14.71|14.91|14.71|1
1652117740000|2022-05-09 17:35:40|14.9|14.7|14.89|14.69|14.9|14.7|14.88|14.68|12
1652117750000|2022-05-09 17:35:50|14.88|14.68|14.89|14.69|14.89|14.69|14.88|14.68|4
1652117760000|2022-05-09 17:36:00|14.9|14.7|14.89|14.69|14.9|14.7|14.88|14.68|6
1652117770000|2022-05-09 17:36:10|14.9|14.7|14.89|14.69|14.9|14.7|14.89|14.69|4
1652117790000|2022-05-09 17:36:30|14.9|14.7|14.9|14.7|14.9|14.7|14.9|14.7|1
1652117800000|2022-05-09 17:36:40|14.89|14.69|14.9|14.7|14.9|14.7|14.89|14.69|4
1652117820000|2022-05-09 17:37:00|14.91|14.71|14.91|14.71|14.91|14.71|14.91|14.71|1
1652117830000|2022-05-09 17:37:10|14.92|14.72|14.95|14.75|14.95|14.75|14.91|14.71|12
1652117840000|2022-05-09 17:37:20|14.94|14.74|14.94|14.74|14.95|14.75|14.94|14.74|7
1652117850000|2022-05-09 17:37:30|14.93|14.73|14.93|14.73|14.93|14.73|14.93|14.73|1
1652117860000|2022-05-09 17:37:40|14.94|14.74|14.94|14.74|14.94|14.74|14.93|14.73|7
1652117870000|2022-05-09 17:37:50|14.93|14.73|14.94|14.74|14.94|14.74|14.93|14.73|4
1652117880000|2022-05-09 17:38:00|14.95|14.75|14.95|14.75|14.95|14.75|14.95|14.75|1
1652117890000|2022-05-09 17:38:10|14.94|14.74|14.94|14.74|14.95|14.75|14.94|14.74|3
1652117900000|2022-05-09 17:38:20|14.93|14.73|14.93|14.73|14.93|14.73|14.93|14.73|1
1652117920000|2022-05-09 17:38:40|14.92|14.72|14.92|14.72|14.92|14.72|14.92|14.72|1
1652117940000|2022-05-09 17:39:00|14.93|14.73|14.93|14.73|14.93|14.73|14.93|14.73|1
1652117950000|2022-05-09 17:39:10|14.92|14.72|14.94|14.74|14.94|14.74|14.92|14.72|5
1652117960000|2022-05-09 17:39:20|14.95|14.75|14.94|14.74|14.95|14.75|14.94|14.74|2
1652118000000|2022-05-09 17:40:00|14.95|14.75|14.95|14.75|14.95|14.75|14.95|14.75|1
1652118020000|2022-05-09 17:40:20|14.96|14.76|14.96|14.76|14.96|14.76|14.96|14.76|1
1652118040000|2022-05-09 17:40:40|14.95|14.75|14.95|14.75|14.95|14.75|14.95|14.75|1
1652118050000|2022-05-09 17:40:50|14.96|14.76|14.96|14.76|14.96|14.76|14.96|14.76|1
1652118060000|2022-05-09 17:41:00|14.97|14.77|14.97|14.77|14.97|14.77|14.97|14.77|1
1652118070000|2022-05-09 17:41:10|14.98|14.78|15|14.8|15.01|14.81|14.97|14.77|9
1652118080000|2022-05-09 17:41:20|14.99|14.79|14.98|14.78|15|14.8|14.98|14.78|8
1652118090000|2022-05-09 17:41:30|14.99|14.79|14.99|14.79|14.99|14.79|14.98|14.78|5
1652118100000|2022-05-09 17:41:40|14.98|14.78|14.98|14.78|14.99|14.79|14.98|14.78|7
1652118110000|2022-05-09 17:41:50|14.99|14.79|14.99|14.79|14.99|14.79|14.99|14.79|1
1652118120000|2022-05-09 17:42:00|14.98|14.78|14.99|14.79|15|14.8|14.98|14.78|8
1652118130000|2022-05-09 17:42:10|15|14.8|15|14.8|15|14.8|14.99|14.79|5
1652118140000|2022-05-09 17:42:20|14.99|14.79|15|14.8|15|14.8|14.99|14.79|6
1652118160000|2022-05-09 17:42:40|15.01|14.81|15.01|14.81|15.01|14.81|15.01|14.81|1
1652118170000|2022-05-09 17:42:50|15.02|14.82|15.02|14.82|15.02|14.82|15.02|14.82|1
1652118180000|2022-05-09 17:43:00|15.03|14.83|15.03|14.83|15.03|14.83|15.02|14.82|3
1652118190000|2022-05-09 17:43:10|15.04|14.84|15.05|14.85|15.05|14.85|15.03|14.83|12
1652118200000|2022-05-09 17:43:20|15.04|14.84|15.05|14.85|15.05|14.85|15.04|14.84|2
1652118210000|2022-05-09 17:43:30|15.06|14.86|15.07|14.87|15.07|14.87|15.06|14.86|2
1652118220000|2022-05-09 17:43:40|15.08|14.88|15.07|14.87|15.08|14.88|15.06|14.86|22
1652118230000|2022-05-09 17:43:50|15.06|14.86|15.08|14.88|15.08|14.88|15.06|14.86|5
1652118240000|2022-05-09 17:44:00|15.07|14.87|15.08|14.88|15.08|14.88|15.07|14.87|4
1652118250000|2022-05-09 17:44:10|15.07|14.87|15.07|14.87|15.07|14.87|15.07|14.87|1
1652118260000|2022-05-09 17:44:20|15.08|14.88|15.08|14.88|15.08|14.88|15.07|14.87|3
1652118270000|2022-05-09 17:44:30|15.09|14.89|15.09|14.89|15.09|14.89|15.08|14.88|3
1652118280000|2022-05-09 17:44:40|15.08|14.88|15.08|14.88|15.09|14.89|15.08|14.88|5
1652118290000|2022-05-09 17:44:50|15.09|14.89|15.08|14.88|15.09|14.89|15.08|14.88|6
1652118300000|2022-05-09 17:45:00|15.09|14.89|15.09|14.89|15.09|14.89|15.08|14.88|3
1652118320000|2022-05-09 17:45:20|15.08|14.88|15.08|14.88|15.08|14.88|15.08|14.88|1
1652118330000|2022-05-09 17:45:30|15.07|14.87|15.07|14.87|15.07|14.87|15.07|14.87|1
1652118340000|2022-05-09 17:45:40|15.06|14.86|15.06|14.86|15.06|14.86|15.06|14.86|1
1652118350000|2022-05-09 17:45:50|15.07|14.87|15.07|14.87|15.07|14.87|15.07|14.87|1
1652118360000|2022-05-09 17:46:00|15.06|14.86|15.05|14.85|15.06|14.86|15.04|14.84|8
1652118370000|2022-05-09 17:46:10|15.04|14.84|15.02|14.82|15.05|14.85|15.02|14.82|4
1652118380000|2022-05-09 17:46:20|15.03|14.83|15.03|14.83|15.03|14.83|15.03|14.83|1
1652118390000|2022-05-09 17:46:30|15.02|14.82|15.02|14.82|15.02|14.82|15.02|14.82|1
1652118400000|2022-05-09 17:46:40|15.03|14.83|15.01|14.81|15.03|14.83|15.01|14.81|9
1652118410000|2022-05-09 17:46:50|15.02|14.82|15.01|14.81|15.02|14.82|15.01|14.81|4
1652118420000|2022-05-09 17:47:00|15|14.8|15|14.8|15|14.8|15|14.8|1
1652118430000|2022-05-09 17:47:10|15.01|14.81|15.01|14.81|15.01|14.81|15.01|14.81|1
1652118440000|2022-05-09 17:47:20|15|14.8|15|14.8|15.01|14.81|15|14.8|5
1652118450000|2022-05-09 17:47:30|14.99|14.79|15|14.8|15|14.8|14.99|14.79|2
1652118460000|2022-05-09 17:47:40|15.01|14.81|15.02|14.82|15.02|14.82|15.01|14.81|4
1652118470000|2022-05-09 17:47:50|15.03|14.83|15.03|14.83|15.03|14.83|15.02|14.82|5
1652118480000|2022-05-09 17:48:00|15.02|14.82|15.03|14.83|15.03|14.83|15.02|14.82|2
1652118490000|2022-05-09 17:48:10|15.02|14.82|15.01|14.81|15.02|14.82|15.01|14.81|2
1652118520000|2022-05-09 17:48:40|15|14.8|15|14.8|15.01|14.81|15|14.8|5
1652118530000|2022-05-09 17:48:50|14.99|14.79|14.99|14.79|14.99|14.79|14.99|14.79|1
1652118540000|2022-05-09 17:49:00|14.98|14.78|14.97|14.77|14.98|14.78|14.97|14.77|4
1652118550000|2022-05-09 17:49:10|14.96|14.76|14.95|14.75|14.96|14.76|14.95|14.75|2
1652118560000|2022-05-09 17:49:20|14.94|14.74|14.95|14.75|14.95|14.75|14.94|14.74|2
1652118570000|2022-05-09 17:49:30|14.94|14.74|14.94|14.74|14.95|14.75|14.94|14.74|3
1652118580000|2022-05-09 17:49:40|14.95|14.75|14.94|14.74|14.95|14.75|14.94|14.74|2
1652118590000|2022-05-09 17:49:50|14.93|14.73|14.93|14.73|14.93|14.73|14.93|14.73|1
1652118600000|2022-05-09 17:50:00|14.92|14.72|14.92|14.72|14.93|14.73|14.92|14.72|7
1652118610000|2022-05-09 17:50:10|14.93|14.73|14.93|14.73|14.93|14.73|14.93|14.73|1
1652118620000|2022-05-09 17:50:20|14.94|14.74|14.94|14.74|14.94|14.74|14.93|14.73|3
1652118630000|2022-05-09 17:50:30|14.93|14.73|14.94|14.74|14.94|14.74|14.93|14.73|2
1652118660000|2022-05-09 17:51:00|14.93|14.73|14.93|14.73|14.94|14.74|14.93|14.73|3
1652118670000|2022-05-09 17:51:10|14.92|14.72|14.92|14.72|14.92|14.72|14.92|14.72|1
1652118680000|2022-05-09 17:51:20|14.91|14.71|14.91|14.71|14.91|14.71|14.91|14.71|1
1652118690000|2022-05-09 17:51:30|14.92|14.72|14.92|14.72|14.92|14.72|14.91|14.71|5
1652118700000|2022-05-09 17:51:40|14.91|14.71|14.92|14.72|14.92|14.72|14.91|14.71|2
1652118710000|2022-05-09 17:51:50|14.91|14.71|14.91|14.71|14.92|14.72|14.91|14.71|3
1652118730000|2022-05-09 17:52:10|14.9|14.7|14.91|14.71|14.91|14.71|14.9|14.7|8
1652118740000|2022-05-09 17:52:20|14.9|14.7|14.89|14.69|14.91|14.71|14.88|14.68|8
1652118750000|2022-05-09 17:52:30|14.9|14.7|14.89|14.69|14.9|14.7|14.89|14.69|2
1652118760000|2022-05-09 17:52:40|14.9|14.7|14.87|14.67|14.9|14.7|14.87|14.67|4
1652118770000|2022-05-09 17:52:50|14.88|14.68|14.88|14.68|14.88|14.68|14.87|14.67|3
1652118780000|2022-05-09 17:53:00|14.87|14.67|14.87|14.67|14.88|14.68|14.87|14.67|5
1652118790000|2022-05-09 17:53:10|14.86|14.66|14.86|14.66|14.86|14.66|14.86|14.66|1
1652118800000|2022-05-09 17:53:20|14.87|14.67|14.87|14.67|14.87|14.67|14.86|14.66|7
1652118810000|2022-05-09 17:53:30|14.86|14.66|14.85|14.65|14.87|14.67|14.85|14.65|6
1652118820000|2022-05-09 17:53:40|14.84|14.64|14.84|14.64|14.85|14.65|14.83|14.63|11
1652118830000|2022-05-09 17:53:50|14.83|14.63|14.82|14.62|14.83|14.63|14.82|14.62|4
1652118840000|2022-05-09 17:54:00|14.83|14.63|14.82|14.62|14.83|14.63|14.82|14.62|4
1652118850000|2022-05-09 17:54:10|14.81|14.61|14.82|14.62|14.82|14.62|14.81|14.61|8
1652118860000|2022-05-09 17:54:20|14.81|14.61|14.83|14.63|14.83|14.63|14.81|14.61|5
1652118870000|2022-05-09 17:54:30|14.84|14.64|14.85|14.65|14.85|14.65|14.83|14.63|10
1652118880000|2022-05-09 17:54:40|14.84|14.64|14.85|14.65|14.85|14.65|14.84|14.64|4
1652118890000|2022-05-09 17:54:50|14.84|14.64|14.84|14.64|14.85|14.65|14.84|14.64|3
1652118900000|2022-05-09 17:55:00|14.83|14.63|14.82|14.62|14.84|14.64|14.82|14.62|8
1652118910000|2022-05-09 17:55:10|14.83|14.63|14.81|14.61|14.83|14.63|14.81|14.61|7
1652118920000|2022-05-09 17:55:20|14.8|14.6|14.81|14.61|14.81|14.61|14.8|14.6|2
1652118930000|2022-05-09 17:55:30|14.82|14.62|14.82|14.62|14.83|14.63|14.82|14.62|3
1652118940000|2022-05-09 17:55:40|14.81|14.61|14.81|14.61|14.82|14.62|14.8|14.6|11
1652118950000|2022-05-09 17:55:50|14.82|14.62|14.82|14.62|14.82|14.62|14.81|14.61|5
1652118960000|2022-05-09 17:56:00|14.83|14.63|14.83|14.63|14.83|14.63|14.82|14.62|3
1652118970000|2022-05-09 17:56:10|14.84|14.64|14.85|14.65|14.86|14.66|14.83|14.63|8
1652118980000|2022-05-09 17:56:20|14.84|14.64|14.88|14.68|14.88|14.68|14.84|14.64|7
1652118990000|2022-05-09 17:56:30|14.87|14.67|14.87|14.67|14.88|14.68|14.87|14.67|3
1652119000000|2022-05-09 17:56:40|14.86|14.66|14.87|14.67|14.87|14.67|14.86|14.66|8
1652119030000|2022-05-09 17:57:10|14.88|14.68|14.88|14.68|14.88|14.68|14.87|14.67|5
1652119040000|2022-05-09 17:57:20|14.89|14.69|14.92|14.72|14.93|14.73|14.89|14.69|12
1652119050000|2022-05-09 17:57:30|14.93|14.73|14.92|14.72|14.93|14.73|14.92|14.72|6
1652119060000|2022-05-09 17:57:40|14.93|14.73|14.91|14.71|14.93|14.73|14.91|14.71|7
1652119070000|2022-05-09 17:57:50|14.92|14.72|14.91|14.71|14.92|14.72|14.91|14.71|4
1652119080000|2022-05-09 17:58:00|14.9|14.7|14.9|14.7|14.9|14.7|14.89|14.69|3
1652119090000|2022-05-09 17:58:10|14.89|14.69|14.86|14.66|14.89|14.69|14.86|14.66|6
1652119100000|2022-05-09 17:58:20|14.87|14.67|14.87|14.67|14.88|14.68|14.86|14.66|13
1652119110000|2022-05-09 17:58:30|14.88|14.68|14.87|14.67|14.88|14.68|14.86|14.66|6
1652119120000|2022-05-09 17:58:40|14.86|14.66|14.86|14.66|14.86|14.66|14.85|14.65|3
1652119140000|2022-05-09 17:59:00|14.87|14.67|14.86|14.66|14.87|14.67|14.86|14.66|2
1652119150000|2022-05-09 17:59:10|14.85|14.65|14.83|14.63|14.85|14.65|14.83|14.63|5
1652119160000|2022-05-09 17:59:20|14.84|14.64|14.82|14.62|14.84|14.64|14.81|14.61|5
1652119170000|2022-05-09 17:59:30|14.81|14.61|14.82|14.62|14.82|14.62|14.8|14.6|6
1652119190000|2022-05-09 17:59:50|14.81|14.61|14.8|14.6|14.81|14.61|14.8|14.6|4
1652119200000|2022-05-09 18:00:00|14.81|14.61|14.79|14.59|14.81|14.61|14.79|14.59|9
1652119210000|2022-05-09 18:00:10|14.81|14.61|14.78|14.58|14.81|14.61|14.78|14.58|4
1652119220000|2022-05-09 18:00:20|14.77|14.57|14.76|14.56|14.77|14.57|14.75|14.55|4
1652119230000|2022-05-09 18:00:30|14.77|14.57|14.78|14.58|14.78|14.58|14.77|14.57|12
1652119240000|2022-05-09 18:00:40|14.77|14.57|14.77|14.57|14.78|14.58|14.77|14.57|5
1652119250000|2022-05-09 18:00:50|14.78|14.58|14.79|14.59|14.8|14.6|14.78|14.58|6
1652119260000|2022-05-09 18:01:00|14.8|14.6|14.81|14.61|14.81|14.61|14.8|14.6|2
1652119270000|2022-05-09 18:01:10|14.82|14.62|14.82|14.62|14.83|14.63|14.81|14.61|5
1652119280000|2022-05-09 18:01:20|14.81|14.61|14.82|14.62|14.83|14.63|14.81|14.61|6
1652119290000|2022-05-09 18:01:30|14.83|14.63|14.82|14.62|14.83|14.63|14.82|14.62|4
1652119310000|2022-05-09 18:01:50|14.83|14.63|14.83|14.63|14.84|14.64|14.83|14.63|3
1652119320000|2022-05-09 18:02:00|14.84|14.64|14.84|14.64|14.84|14.64|14.84|14.64|1
1652119330000|2022-05-09 18:02:10|14.85|14.65|14.85|14.65|14.85|14.65|14.85|14.65|1
1652119340000|2022-05-09 18:02:20|14.86|14.66|14.85|14.65|14.86|14.66|14.85|14.65|4
1652119350000|2022-05-09 18:02:30|14.86|14.66|14.85|14.65|14.86|14.66|14.85|14.65|2
1652119360000|2022-05-09 18:02:40|14.84|14.64|14.88|14.68|14.88|14.68|14.84|14.64|5
1652119370000|2022-05-09 18:02:50|14.87|14.67|14.83|14.63|14.87|14.67|14.83|14.63|9
1652119380000|2022-05-09 18:03:00|14.82|14.62|14.83|14.63|14.83|14.63|14.82|14.62|2
1652119390000|2022-05-09 18:03:10|14.82|14.62|14.82|14.62|14.82|14.62|14.81|14.61|7
1652119400000|2022-05-09 18:03:20|14.83|14.63|14.82|14.62|14.83|14.63|14.82|14.62|2
1652119430000|2022-05-09 18:03:50|14.81|14.61|14.81|14.61|14.81|14.61|14.81|14.61|1
1652119460000|2022-05-09 18:04:20|14.8|14.6|14.8|14.6|14.81|14.61|14.8|14.6|5
1652119470000|2022-05-09 18:04:30|14.79|14.59|14.79|14.59|14.8|14.6|14.79|14.59|3
1652119490000|2022-05-09 18:04:50|14.78|14.58|14.77|14.57|14.78|14.58|14.77|14.57|8
1652119500000|2022-05-09 18:05:00|14.78|14.58|14.79|14.59|14.79|14.59|14.77|14.57|6
1652119510000|2022-05-09 18:05:10|14.8|14.6|14.8|14.6|14.8|14.6|14.8|14.6|1
1652119520000|2022-05-09 18:05:20|14.81|14.61|14.81|14.61|14.81|14.61|14.8|14.6|3
1652119530000|2022-05-09 18:05:30|14.8|14.6|14.82|14.62|14.82|14.62|14.8|14.6|3
1652119540000|2022-05-09 18:05:40|14.81|14.61|14.82|14.62|14.82|14.62|14.81|14.61|14
1652119550000|2022-05-09 18:05:50|14.83|14.63|14.82|14.62|14.83|14.63|14.82|14.62|8
1652119560000|2022-05-09 18:06:00|14.83|14.63|14.82|14.62|14.83|14.63|14.82|14.62|6
1652119570000|2022-05-09 18:06:10|14.83|14.63|14.82|14.62|14.83|14.63|14.82|14.62|2
1652119580000|2022-05-09 18:06:20|14.83|14.63|14.81|14.61|14.83|14.63|14.81|14.61|3
1652119600000|2022-05-09 18:06:40|14.8|14.6|14.8|14.6|14.81|14.61|14.8|14.6|3
1652119610000|2022-05-09 18:06:50|14.79|14.59|14.78|14.58|14.8|14.6|14.78|14.58|4
1652119620000|2022-05-09 18:07:00|14.77|14.57|14.77|14.57|14.78|14.58|14.77|14.57|7
1652119630000|2022-05-09 18:07:10|14.78|14.58|14.76|14.56|14.78|14.58|14.76|14.56|5
1652119640000|2022-05-09 18:07:20|14.77|14.57|14.79|14.59|14.79|14.59|14.77|14.57|11
1652119650000|2022-05-09 18:07:30|14.78|14.58|14.79|14.59|14.79|14.59|14.78|14.58|4
1652119660000|2022-05-09 18:07:40|14.78|14.58|14.77|14.57|14.78|14.58|14.77|14.57|2
1652119680000|2022-05-09 18:08:00|14.76|14.56|14.76|14.56|14.76|14.56|14.76|14.56|1
1652119700000|2022-05-09 18:08:20|14.75|14.55|14.75|14.55|14.75|14.55|14.74|14.54|3
1652119720000|2022-05-09 18:08:40|14.74|14.54|14.73|14.53|14.74|14.54|14.73|14.53|4
1652119730000|2022-05-09 18:08:50|14.74|14.54|14.73|14.53|14.74|14.54|14.73|14.53|6
1652119740000|2022-05-09 18:09:00|14.72|14.52|14.73|14.53|14.73|14.53|14.72|14.52|6
1652119750000|2022-05-09 18:09:10|14.72|14.52|14.72|14.52|14.73|14.53|14.71|14.51|11
1652119760000|2022-05-09 18:09:20|14.73|14.53|14.73|14.53|14.73|14.53|14.71|14.51|11
1652119770000|2022-05-09 18:09:30|14.72|14.52|14.72|14.52|14.72|14.52|14.72|14.52|1
1652119780000|2022-05-09 18:09:40|14.73|14.53|14.72|14.52|14.73|14.53|14.71|14.51|6
1652119790000|2022-05-09 18:09:50|14.73|14.53|14.72|14.52|14.73|14.53|14.72|14.52|2
1652119800000|2022-05-09 18:10:00|14.73|14.53|14.7|14.5|14.73|14.53|14.7|14.5|4
1652119810000|2022-05-09 18:10:10|14.69|14.49|14.69|14.49|14.7|14.5|14.69|14.49|15
1652119820000|2022-05-09 18:10:20|14.7|14.5|14.68|14.48|14.7|14.5|14.68|14.48|9
1652119830000|2022-05-09 18:10:30|14.69|14.49|14.68|14.48|14.69|14.49|14.67|14.47|11
1652119840000|2022-05-09 18:10:40|14.67|14.47|14.66|14.46|14.67|14.47|14.66|14.46|4
1652119850000|2022-05-09 18:10:50|14.67|14.47|14.66|14.46|14.67|14.47|14.65|14.45|4
1652119860000|2022-05-09 18:11:00|14.65|14.45|14.68|14.48|14.68|14.48|14.65|14.45|6
1652119870000|2022-05-09 18:11:10|14.69|14.49|14.69|14.49|14.69|14.49|14.68|14.48|15
1652119880000|2022-05-09 18:11:20|14.7|14.5|14.69|14.49|14.7|14.5|14.69|14.49|4
1652119890000|2022-05-09 18:11:30|14.68|14.48|14.68|14.48|14.69|14.49|14.68|14.48|3
1652119900000|2022-05-09 18:11:40|14.67|14.47|14.68|14.48|14.68|14.48|14.67|14.47|6
1652119910000|2022-05-09 18:11:50|14.69|14.49|14.69|14.49|14.69|14.49|14.68|14.48|3
1652119920000|2022-05-09 18:12:00|14.68|14.48|14.68|14.48|14.69|14.49|14.68|14.48|5
1652119930000|2022-05-09 18:12:10|14.69|14.49|14.7|14.5|14.7|14.5|14.69|14.49|2
1652119940000|2022-05-09 18:12:20|14.69|14.49|14.69|14.49|14.69|14.49|14.68|14.48|5
1652119950000|2022-05-09 18:12:30|14.7|14.5|14.69|14.49|14.7|14.5|14.69|14.49|2
1652119960000|2022-05-09 18:12:40|14.7|14.5|14.7|14.5|14.7|14.5|14.7|14.5|1
1652119970000|2022-05-09 18:12:50|14.69|14.49|14.7|14.5|14.7|14.5|14.68|14.48|8
1652119980000|2022-05-09 18:13:00|14.69|14.49|14.69|14.49|14.7|14.5|14.69|14.49|9
1652119990000|2022-05-09 18:13:10|14.7|14.5|14.72|14.52|14.72|14.52|14.7|14.5|7
1652120000000|2022-05-09 18:13:20|14.73|14.53|14.73|14.53|14.73|14.53|14.73|14.53|1
1652120010000|2022-05-09 18:13:30|14.72|14.52|14.72|14.52|14.72|14.52|14.71|14.51|7
1652120020000|2022-05-09 18:13:40|14.71|14.51|14.71|14.51|14.72|14.52|14.7|14.5|5
1652120030000|2022-05-09 18:13:50|14.7|14.5|14.71|14.51|14.71|14.51|14.7|14.5|4
1652120040000|2022-05-09 18:14:00|14.7|14.5|14.7|14.5|14.72|14.52|14.7|14.5|9
1652120050000|2022-05-09 18:14:10|14.71|14.51|14.7|14.5|14.71|14.51|14.7|14.5|2
1652120060000|2022-05-09 18:14:20|14.69|14.49|14.69|14.49|14.7|14.5|14.69|14.49|19
1652120070000|2022-05-09 18:14:30|14.7|14.5|14.69|14.49|14.7|14.5|14.69|14.49|8
1652120080000|2022-05-09 18:14:40|14.7|14.5|14.69|14.49|14.7|14.5|14.69|14.49|2
1652120090000|2022-05-09 18:14:50|14.7|14.5|14.69|14.49|14.7|14.5|14.69|14.49|10
1652120100000|2022-05-09 18:15:00|14.7|14.5|14.69|14.49|14.7|14.5|14.68|14.48|6
1652120110000|2022-05-09 18:15:10|14.7|14.5|14.69|14.49|14.7|14.5|14.69|14.49|8
1652120120000|2022-05-09 18:15:20|14.7|14.5|14.69|14.49|14.7|14.5|14.68|14.48|10
1652120130000|2022-05-09 18:15:30|14.7|14.5|14.7|14.5|14.7|14.5|14.69|14.49|3
1652120140000|2022-05-09 18:15:40|14.71|14.51|14.72|14.52|14.73|14.53|14.71|14.51|8
1652120150000|2022-05-09 18:15:50|14.71|14.51|14.71|14.51|14.72|14.52|14.71|14.51|15
1652120170000|2022-05-09 18:16:10|14.72|14.52|14.72|14.52|14.72|14.52|14.71|14.51|3
1652120180000|2022-05-09 18:16:20|14.71|14.51|14.71|14.51|14.72|14.52|14.71|14.51|9
1652120190000|2022-05-09 18:16:30|14.72|14.52|14.72|14.52|14.73|14.53|14.72|14.52|5
1652120210000|2022-05-09 18:16:50|14.73|14.53|14.72|14.52|14.73|14.53|14.72|14.52|2
1652120220000|2022-05-09 18:17:00|14.73|14.53|14.75|14.55|14.75|14.55|14.73|14.53|9
1652120230000|2022-05-09 18:17:10|14.76|14.56|14.74|14.54|14.76|14.56|14.74|14.54|5
1652120240000|2022-05-09 18:17:20|14.75|14.55|14.76|14.56|14.76|14.56|14.74|14.54|12
1652120250000|2022-05-09 18:17:30|14.75|14.55|14.76|14.56|14.76|14.56|14.75|14.55|14
1652120260000|2022-05-09 18:17:40|14.75|14.55|14.75|14.55|14.76|14.56|14.75|14.55|3
1652120270000|2022-05-09 18:17:50|14.76|14.56|14.76|14.56|14.76|14.56|14.76|14.56|1
1652120280000|2022-05-09 18:18:00|14.75|14.55|14.75|14.55|14.75|14.55|14.75|14.55|1
1652120290000|2022-05-09 18:18:10|14.76|14.56|14.75|14.55|14.76|14.56|14.75|14.55|4
1652120300000|2022-05-09 18:18:20|14.76|14.56|14.76|14.56|14.77|14.57|14.75|14.55|7
1652120310000|2022-05-09 18:18:30|14.77|14.57|14.8|14.6|14.81|14.61|14.77|14.57|6
1652120320000|2022-05-09 18:18:40|14.81|14.61|14.79|14.59|14.81|14.61|14.78|14.58|11
1652120330000|2022-05-09 18:18:50|14.8|14.6|14.8|14.6|14.81|14.61|14.79|14.59|15
1652120340000|2022-05-09 18:19:00|14.81|14.61|14.82|14.62|14.82|14.62|14.8|14.6|6
1652120350000|2022-05-09 18:19:10|14.81|14.61|14.81|14.61|14.81|14.61|14.8|14.6|3
1652120360000|2022-05-09 18:19:20|14.82|14.62|14.81|14.61|14.82|14.62|14.8|14.6|6
1652120370000|2022-05-09 18:19:30|14.8|14.6|14.78|14.58|14.81|14.61|14.78|14.58|9
1652120380000|2022-05-09 18:19:40|14.77|14.57|14.79|14.59|14.79|14.59|14.77|14.57|3
1652120390000|2022-05-09 18:19:50|14.78|14.58|14.79|14.59|14.79|14.59|14.78|14.58|4
1652120400000|2022-05-09 18:20:00|14.78|14.58|14.78|14.58|14.78|14.58|14.77|14.57|7
1652120410000|2022-05-09 18:20:10|14.77|14.57|14.77|14.57|14.78|14.58|14.76|14.56|5
1652120420000|2022-05-09 18:20:20|14.76|14.56|14.75|14.55|14.76|14.56|14.75|14.55|4
1652120430000|2022-05-09 18:20:30|14.76|14.56|14.75|14.55|14.76|14.56|14.75|14.55|2
1652120440000|2022-05-09 18:20:40|14.74|14.54|14.74|14.54|14.75|14.55|14.74|14.54|3
1652120450000|2022-05-09 18:20:50|14.73|14.53|14.72|14.52|14.73|14.53|14.72|14.52|2
1652120460000|2022-05-09 18:21:00|14.71|14.51|14.69|14.49|14.71|14.51|14.69|14.49|5
1652120470000|2022-05-09 18:21:10|14.68|14.48|14.66|14.46|14.68|14.48|14.66|14.46|13
1652120480000|2022-05-09 18:21:20|14.67|14.47|14.65|14.45|14.67|14.47|14.65|14.45|3
1652120490000|2022-05-09 18:21:30|14.66|14.46|14.61|14.41|14.66|14.46|14.61|14.41|8
1652120500000|2022-05-09 18:21:40|14.62|14.42|14.64|14.44|14.65|14.45|14.61|14.41|15
1652120510000|2022-05-09 18:21:50|14.63|14.43|14.64|14.44|14.64|14.44|14.63|14.43|8
1652120520000|2022-05-09 18:22:00|14.63|14.43|14.63|14.43|14.64|14.44|14.63|14.43|7
1652120530000|2022-05-09 18:22:10|14.62|14.42|14.63|14.43|14.64|14.44|14.62|14.42|4
1652120540000|2022-05-09 18:22:20|14.64|14.44|14.62|14.42|14.64|14.44|14.62|14.42|11
1652120550000|2022-05-09 18:22:30|14.61|14.41|14.62|14.42|14.63|14.43|14.61|14.41|6
1652120560000|2022-05-09 18:22:40|14.63|14.43|14.6|14.4|14.63|14.43|14.6|14.4|8
1652120570000|2022-05-09 18:22:50|14.59|14.39|14.6|14.4|14.6|14.4|14.59|14.39|4
1652120580000|2022-05-09 18:23:00|14.61|14.41|14.59|14.39|14.61|14.41|14.59|14.39|7
1652120590000|2022-05-09 18:23:10|14.6|14.4|14.58|14.38|14.61|14.41|14.58|14.38|9
1652120600000|2022-05-09 18:23:20|14.57|14.37|14.59|14.39|14.6|14.4|14.57|14.37|7
1652120610000|2022-05-09 18:23:30|14.58|14.38|14.59|14.39|14.59|14.39|14.56|14.36|6
1652120620000|2022-05-09 18:23:40|14.6|14.4|14.62|14.42|14.62|14.42|14.6|14.4|9
1652120630000|2022-05-09 18:23:50|14.61|14.41|14.62|14.42|14.63|14.43|14.6|14.4|15
1652120640000|2022-05-09 18:24:00|14.63|14.43|14.63|14.43|14.63|14.43|14.61|14.41|7
1652120650000|2022-05-09 18:24:10|14.62|14.42|14.62|14.42|14.63|14.43|14.62|14.42|7
1652120660000|2022-05-09 18:24:20|14.63|14.43|14.61|14.41|14.63|14.43|14.61|14.41|7
1652120670000|2022-05-09 18:24:30|14.62|14.42|14.64|14.44|14.64|14.44|14.62|14.42|5
1652120680000|2022-05-09 18:24:40|14.63|14.43|14.63|14.43|14.63|14.43|14.62|14.42|5
1652120690000|2022-05-09 18:24:50|14.62|14.42|14.62|14.42|14.63|14.43|14.62|14.42|11
1652120700000|2022-05-09 18:25:00|14.61|14.41|14.62|14.42|14.62|14.42|14.61|14.41|4
1652120710000|2022-05-09 18:25:10|14.61|14.41|14.58|14.38|14.61|14.41|14.58|14.38|10
1652120730000|2022-05-09 18:25:30|14.57|14.37|14.6|14.4|14.6|14.4|14.57|14.37|8
1652120740000|2022-05-09 18:25:40|14.59|14.39|14.6|14.4|14.61|14.41|14.59|14.39|8
1652120750000|2022-05-09 18:25:50|14.61|14.41|14.65|14.45|14.65|14.45|14.61|14.41|7
1652120760000|2022-05-09 18:26:00|14.66|14.46|14.65|14.45|14.66|14.46|14.65|14.45|2
1652120770000|2022-05-09 18:26:10|14.66|14.46|14.69|14.49|14.7|14.5|14.66|14.46|7
1652120780000|2022-05-09 18:26:20|14.68|14.48|14.65|14.45|14.68|14.48|14.65|14.45|8
1652120790000|2022-05-09 18:26:30|14.66|14.46|14.65|14.45|14.66|14.46|14.64|14.44|13
1652120800000|2022-05-09 18:26:40|14.66|14.46|14.61|14.41|14.66|14.46|14.61|14.41|10
1652120810000|2022-05-09 18:26:50|14.6|14.4|14.6|14.4|14.6|14.4|14.59|14.39|11
1652120820000|2022-05-09 18:27:00|14.61|14.41|14.63|14.43|14.65|14.45|14.61|14.41|20
1652120830000|2022-05-09 18:27:10|14.64|14.44|14.63|14.43|14.64|14.44|14.63|14.43|4
1652120840000|2022-05-09 18:27:20|14.64|14.44|14.64|14.44|14.64|14.44|14.63|14.43|13
1652120850000|2022-05-09 18:27:30|14.63|14.43|14.63|14.43|14.64|14.44|14.63|14.43|7
1652120860000|2022-05-09 18:27:40|14.62|14.42|14.61|14.41|14.63|14.43|14.61|14.41|4
1652120870000|2022-05-09 18:27:50|14.6|14.4|14.61|14.41|14.62|14.42|14.6|14.4|8
1652120880000|2022-05-09 18:28:00|14.6|14.4|14.6|14.4|14.61|14.41|14.59|14.39|15
1652120890000|2022-05-09 18:28:10|14.59|14.39|14.6|14.4|14.61|14.41|14.59|14.39|4
1652120900000|2022-05-09 18:28:20|14.61|14.41|14.61|14.41|14.61|14.41|14.61|14.41|1
1652120920000|2022-05-09 18:28:40|14.6|14.4|14.61|14.41|14.61|14.41|14.6|14.4|8
1652120930000|2022-05-09 18:28:50|14.62|14.42|14.62|14.42|14.62|14.42|14.61|14.41|3
1652120940000|2022-05-09 18:29:00|14.61|14.41|14.62|14.42|14.62|14.42|14.61|14.41|2
1652120950000|2022-05-09 18:29:10|14.63|14.43|14.65|14.45|14.65|14.45|14.63|14.43|5
1652120960000|2022-05-09 18:29:20|14.66|14.46|14.65|14.45|14.66|14.46|14.64|14.44|6
1652120970000|2022-05-09 18:29:30|14.64|14.44|14.63|14.43|14.64|14.44|14.62|14.42|6
1652120980000|2022-05-09 18:29:40|14.62|14.42|14.62|14.42|14.62|14.42|14.62|14.42|1
1652120990000|2022-05-09 18:29:50|14.61|14.41|14.61|14.41|14.61|14.41|14.61|14.41|1
1652121000000|2022-05-09 18:30:00|14.62|14.42|14.62|14.42|14.62|14.42|14.61|14.41|7
1652121010000|2022-05-09 18:30:10|14.61|14.41|14.6|14.4|14.61|14.41|14.59|14.39|10
1652121020000|2022-05-09 18:30:20|14.59|14.39|14.58|14.38|14.6|14.4|14.58|14.38|4
1652121030000|2022-05-09 18:30:30|14.59|14.39|14.59|14.39|14.6|14.4|14.59|14.39|3
1652121040000|2022-05-09 18:30:40|14.58|14.38|14.58|14.38|14.59|14.39|14.57|14.37|5
1652121050000|2022-05-09 18:30:50|14.59|14.39|14.61|14.41|14.61|14.41|14.59|14.39|5
1652121060000|2022-05-09 18:31:00|14.6|14.4|14.62|14.42|14.62|14.42|14.6|14.4|7
1652121070000|2022-05-09 18:31:10|14.63|14.43|14.62|14.42|14.63|14.43|14.62|14.42|2
1652121080000|2022-05-09 18:31:20|14.61|14.41|14.61|14.41|14.62|14.42|14.6|14.4|11
1652121090000|2022-05-09 18:31:30|14.6|14.4|14.6|14.4|14.61|14.41|14.59|14.39|7
1652121100000|2022-05-09 18:31:40|14.59|14.39|14.6|14.4|14.6|14.4|14.59|14.39|4
1652121110000|2022-05-09 18:31:50|14.59|14.39|14.59|14.39|14.6|14.4|14.58|14.38|17
1652121120000|2022-05-09 18:32:00|14.58|14.38|14.57|14.37|14.58|14.38|14.57|14.37|8
1652121130000|2022-05-09 18:32:10|14.56|14.36|14.55|14.35|14.58|14.38|14.55|14.35|14
1652121140000|2022-05-09 18:32:20|14.54|14.34|14.54|14.34|14.54|14.34|14.54|14.34|1
1652121150000|2022-05-09 18:32:30|14.55|14.35|14.54|14.34|14.55|14.35|14.54|14.34|4
1652121160000|2022-05-09 18:32:40|14.53|14.33|14.5|14.3|14.54|14.34|14.5|14.3|15
1652121170000|2022-05-09 18:32:50|14.51|14.31|14.48|14.28|14.51|14.31|14.48|14.28|16
1652121180000|2022-05-09 18:33:00|14.49|14.29|14.48|14.28|14.49|14.29|14.48|14.28|2
1652121190000|2022-05-09 18:33:10|14.49|14.29|14.46|14.26|14.49|14.29|14.46|14.26|10
1652121200000|2022-05-09 18:33:20|14.47|14.27|14.47|14.27|14.48|14.28|14.46|14.26|10
1652121210000|2022-05-09 18:33:30|14.46|14.26|14.48|14.28|14.48|14.28|14.45|14.25|13
1652121220000|2022-05-09 18:33:40|14.49|14.29|14.44|14.24|14.49|14.29|14.44|14.24|10
1652121230000|2022-05-09 18:33:50|14.45|14.25|14.46|14.26|14.46|14.26|14.44|14.24|12
1652121240000|2022-05-09 18:34:00|14.45|14.25|14.49|14.29|14.49|14.29|14.45|14.25|5
1652121250000|2022-05-09 18:34:10|14.5|14.3|14.55|14.35|14.56|14.36|14.5|14.3|13
1652121260000|2022-05-09 18:34:20|14.54|14.34|14.56|14.36|14.56|14.36|14.54|14.34|13
1652121270000|2022-05-09 18:34:30|14.55|14.35|14.59|14.39|14.59|14.39|14.55|14.35|13
1652121280000|2022-05-09 18:34:40|14.58|14.38|14.57|14.37|14.59|14.39|14.56|14.36|12
1652121290000|2022-05-09 18:34:50|14.58|14.38|14.57|14.37|14.58|14.38|14.57|14.37|4
1652121300000|2022-05-09 18:35:00|14.56|14.36|14.55|14.35|14.56|14.36|14.55|14.35|4
1652121310000|2022-05-09 18:35:10|14.54|14.34|14.54|14.34|14.54|14.34|14.51|14.31|15
1652121320000|2022-05-09 18:35:20|14.55|14.35|14.54|14.34|14.56|14.36|14.54|14.34|12
1652121330000|2022-05-09 18:35:30|14.53|14.33|14.53|14.33|14.53|14.33|14.52|14.32|3
1652121340000|2022-05-09 18:35:40|14.52|14.32|14.53|14.33|14.54|14.34|14.52|14.32|11
1652121350000|2022-05-09 18:35:50|14.54|14.34|14.51|14.31|14.54|14.34|14.51|14.31|8
1652121360000|2022-05-09 18:36:00|14.5|14.3|14.48|14.28|14.5|14.3|14.47|14.27|11
1652121370000|2022-05-09 18:36:10|14.49|14.29|14.5|14.3|14.51|14.31|14.49|14.29|4
1652121380000|2022-05-09 18:36:20|14.49|14.29|14.47|14.27|14.51|14.31|14.47|14.27|15
1652121390000|2022-05-09 18:36:30|14.46|14.26|14.45|14.25|14.46|14.26|14.44|14.24|6
1652121400000|2022-05-09 18:36:40|14.44|14.24|14.44|14.24|14.45|14.25|14.43|14.23|9
1652121410000|2022-05-09 18:36:50|14.43|14.23|14.44|14.24|14.44|14.24|14.43|14.23|8
1652121420000|2022-05-09 18:37:00|14.43|14.23|14.43|14.23|14.44|14.24|14.42|14.22|7
1652121430000|2022-05-09 18:37:10|14.44|14.24|14.43|14.23|14.46|14.26|14.43|14.23|8
1652121440000|2022-05-09 18:37:20|14.44|14.24|14.44|14.24|14.45|14.25|14.43|14.23|5
1652121450000|2022-05-09 18:37:30|14.45|14.25|14.43|14.23|14.46|14.26|14.43|14.23|17
1652121460000|2022-05-09 18:37:40|14.44|14.24|14.45|14.25|14.45|14.25|14.43|14.23|6
1652121470000|2022-05-09 18:37:50|14.44|14.24|14.43|14.23|14.44|14.24|14.43|14.23|4
1652121480000|2022-05-09 18:38:00|14.44|14.24|14.45|14.25|14.45|14.25|14.42|14.22|14
1652121490000|2022-05-09 18:38:10|14.46|14.26|14.48|14.28|14.48|14.28|14.45|14.25|5
1652121500000|2022-05-09 18:38:20|14.47|14.27|14.46|14.26|14.48|14.28|14.46|14.26|8
1652121510000|2022-05-09 18:38:30|14.45|14.25|14.45|14.25|14.46|14.26|14.44|14.24|5
1652121520000|2022-05-09 18:38:40|14.44|14.24|14.46|14.26|14.46|14.26|14.44|14.24|15
1652121530000|2022-05-09 18:38:50|14.45|14.25|14.47|14.27|14.47|14.27|14.44|14.24|7
1652121540000|2022-05-09 18:39:00|14.46|14.26|14.45|14.25|14.46|14.26|14.45|14.25|6
1652121550000|2022-05-09 18:39:10|14.44|14.24|14.42|14.22|14.44|14.24|14.42|14.22|3
1652121560000|2022-05-09 18:39:20|14.43|14.23|14.42|14.22|14.43|14.23|14.42|14.22|4
1652121570000|2022-05-09 18:39:30|14.43|14.23|14.4|14.2|14.43|14.23|14.4|14.2|6
1652121580000|2022-05-09 18:39:40|14.41|14.21|14.39|14.19|14.41|14.21|14.39|14.19|8
1652121590000|2022-05-09 18:39:50|14.38|14.18|14.36|14.16|14.39|14.19|14.36|14.16|9
1652121600000|2022-05-09 18:40:00|14.35|14.15|14.34|14.14|14.36|14.16|14.34|14.14|8
1652121610000|2022-05-09 18:40:10|14.35|14.15|14.34|14.14|14.36|14.16|14.32|14.12|12
1652121620000|2022-05-09 18:40:20|14.33|14.13|14.31|14.11|14.33|14.13|14.31|14.11|7
1652121630000|2022-05-09 18:40:30|14.3|14.1|14.3|14.1|14.31|14.11|14.29|14.09|7
1652121640000|2022-05-09 18:40:40|14.29|14.09|14.3|14.1|14.3|14.1|14.28|14.08|8
1652121650000|2022-05-09 18:40:50|14.29|14.09|14.29|14.09|14.29|14.09|14.28|14.08|11
1652121660000|2022-05-09 18:41:00|14.28|14.08|14.32|14.12|14.32|14.12|14.28|14.08|11
1652121670000|2022-05-09 18:41:10|14.31|14.11|14.34|14.14|14.34|14.14|14.31|14.11|8
1652121680000|2022-05-09 18:41:20|14.33|14.13|14.33|14.13|14.34|14.14|14.33|14.13|3
1652121690000|2022-05-09 18:41:30|14.32|14.12|14.3|14.1|14.33|14.13|14.3|14.1|9
1652121700000|2022-05-09 18:41:40|14.29|14.09|14.29|14.09|14.3|14.1|14.29|14.09|3
1652121710000|2022-05-09 18:41:50|14.28|14.08|14.29|14.09|14.29|14.09|14.28|14.08|4
1652121720000|2022-05-09 18:42:00|14.28|14.08|14.26|14.06|14.28|14.08|14.25|14.05|7
1652121730000|2022-05-09 18:42:10|14.27|14.07|14.25|14.05|14.28|14.08|14.25|14.05|5
1652121740000|2022-05-09 18:42:20|14.24|14.04|14.23|14.03|14.25|14.05|14.23|14.03|4
1652121750000|2022-05-09 18:42:30|14.22|14.02|14.21|14.01|14.23|14.03|14.21|14.01|6
1652121760000|2022-05-09 18:42:40|14.2|14|14.19|13.99|14.22|14.02|14.19|13.99|8
1652121770000|2022-05-09 18:42:50|14.18|13.98|14.19|13.99|14.19|13.99|14.17|13.97|12
1652121780000|2022-05-09 18:43:00|14.2|14|14.21|14.01|14.21|14.01|14.19|13.99|6
1652121790000|2022-05-09 18:43:10|14.2|14|14.19|13.99|14.2|14|14.19|13.99|6
1652121800000|2022-05-09 18:43:20|14.18|13.98|14.21|14.01|14.22|14.02|14.18|13.98|12
1652121810000|2022-05-09 18:43:30|14.22|14.02|14.2|14|14.23|14.03|14.2|14|7
1652121820000|2022-05-09 18:43:40|14.19|13.99|14.16|13.96|14.2|14|14.16|13.96|10
1652121830000|2022-05-09 18:43:50|14.17|13.97|14.14|13.94|14.17|13.97|14.12|13.92|16
1652121840000|2022-05-09 18:44:00|14.12|13.92|14.12|13.92|14.15|13.95|14.1|13.9|30
1652121850000|2022-05-09 18:44:10|14.13|13.93|14.13|13.93|14.14|13.94|14.11|13.91|7
1652121860000|2022-05-09 18:44:20|14.14|13.94|14.17|13.97|14.17|13.97|14.14|13.94|8
1652121870000|2022-05-09 18:44:30|14.16|13.96|14.18|13.98|14.2|14|14.16|13.96|11
1652121880000|2022-05-09 18:44:40|14.17|13.97|14.19|13.99|14.2|14|14.17|13.97|11
1652121890000|2022-05-09 18:44:50|14.18|13.98|14.14|13.94|14.18|13.98|14.14|13.94|9
1652121900000|2022-05-09 18:45:00|14.13|13.93|14.19|13.99|14.19|13.99|14.13|13.93|8
1652121910000|2022-05-09 18:45:10|14.18|13.98|14.2|14|14.2|14|14.18|13.98|5
1652121920000|2022-05-09 18:45:20|14.21|14.01|14.18|13.98|14.21|14.01|14.16|13.96|20
1652121930000|2022-05-09 18:45:30|14.19|13.99|14.18|13.98|14.19|13.99|14.16|13.96|15
1652121940000|2022-05-09 18:45:40|14.16|13.96|14.2|14|14.2|14|14.16|13.96|15
1652121950000|2022-05-09 18:45:50|14.21|14.01|14.21|14.01|14.21|14.01|14.21|14.01|1
1652121960000|2022-05-09 18:46:00|14.22|14.02|14.25|14.05|14.25|14.05|14.22|14.02|6
1652121970000|2022-05-09 18:46:10|14.24|14.04|14.29|14.09|14.29|14.09|14.24|14.04|10
1652121980000|2022-05-09 18:46:20|14.28|14.08|14.31|14.11|14.31|14.11|14.28|14.08|4
1652121990000|2022-05-09 18:46:30|14.3|14.1|14.31|14.11|14.31|14.11|14.29|14.09|12
1652122000000|2022-05-09 18:46:40|14.33|14.13|14.33|14.13|14.33|14.13|14.32|14.12|9
1652122010000|2022-05-09 18:46:50|14.34|14.14|14.36|14.16|14.36|14.16|14.33|14.13|15
1652122020000|2022-05-09 18:47:00|14.35|14.15|14.38|14.18|14.38|14.18|14.35|14.15|6
1652122030000|2022-05-09 18:47:10|14.39|14.19|14.43|14.23|14.44|14.24|14.38|14.18|9
1652122040000|2022-05-09 18:47:20|14.44|14.24|14.46|14.26|14.46|14.26|14.43|14.23|15
1652122050000|2022-05-09 18:47:30|14.45|14.25|14.46|14.26|14.48|14.28|14.45|14.25|17
1652122060000|2022-05-09 18:47:40|14.48|14.28|14.45|14.25|14.48|14.28|14.45|14.25|4
1652122070000|2022-05-09 18:47:50|14.46|14.26|14.45|14.25|14.48|14.28|14.45|14.25|10
1652122080000|2022-05-09 18:48:00|14.46|14.26|14.48|14.28|14.49|14.29|14.45|14.25|10
1652122090000|2022-05-09 18:48:10|14.47|14.27|14.48|14.28|14.48|14.28|14.47|14.27|6
1652122100000|2022-05-09 18:48:20|14.49|14.29|14.48|14.28|14.5|14.3|14.48|14.28|6
1652122110000|2022-05-09 18:48:30|14.49|14.29|14.5|14.3|14.52|14.32|14.49|14.29|10
1652122120000|2022-05-09 18:48:40|14.51|14.31|14.53|14.33|14.53|14.33|14.5|14.3|6
1652122130000|2022-05-09 18:48:50|14.52|14.32|14.53|14.33|14.54|14.34|14.52|14.32|10
1652122140000|2022-05-09 18:49:00|14.54|14.34|14.53|14.33|14.54|14.34|14.52|14.32|8
1652122150000|2022-05-09 18:49:10|14.52|14.32|14.5|14.3|14.53|14.33|14.5|14.3|9
1652122160000|2022-05-09 18:49:20|14.49|14.29|14.49|14.29|14.5|14.3|14.49|14.29|5
1652122170000|2022-05-09 18:49:30|14.48|14.28|14.49|14.29|14.49|14.29|14.48|14.28|2
1652122180000|2022-05-09 18:49:40|14.5|14.3|14.48|14.28|14.5|14.3|14.47|14.27|7
1652122190000|2022-05-09 18:49:50|14.47|14.27|14.48|14.28|14.48|14.28|14.46|14.26|6
1652122200000|2022-05-09 18:50:00|14.47|14.27|14.47|14.27|14.48|14.28|14.47|14.27|3
1652122210000|2022-05-09 18:50:10|14.48|14.28|14.48|14.28|14.48|14.28|14.48|14.28|1
1652122220000|2022-05-09 18:50:20|14.49|14.29|14.47|14.27|14.49|14.29|14.46|14.26|5
1652122230000|2022-05-09 18:50:30|14.45|14.25|14.45|14.25|14.46|14.26|14.44|14.24|9
1652122240000|2022-05-09 18:50:40|14.44|14.24|14.43|14.23|14.44|14.24|14.42|14.22|10
1652122250000|2022-05-09 18:50:50|14.42|14.22|14.42|14.22|14.42|14.22|14.42|14.22|1
1652122260000|2022-05-09 18:51:00|14.43|14.23|14.45|14.25|14.45|14.25|14.42|14.22|7
1652122270000|2022-05-09 18:51:10|14.46|14.26|14.46|14.26|14.46|14.26|14.45|14.25|9
1652122280000|2022-05-09 18:51:20|14.45|14.25|14.46|14.26|14.46|14.26|14.45|14.25|2
1652122290000|2022-05-09 18:51:30|14.47|14.27|14.48|14.28|14.48|14.28|14.47|14.27|6
1652122300000|2022-05-09 18:51:40|14.49|14.29|14.51|14.31|14.51|14.31|14.49|14.29|5
1652122310000|2022-05-09 18:51:50|14.52|14.32|14.53|14.33|14.53|14.33|14.52|14.32|8
1652122320000|2022-05-09 18:52:00|14.54|14.34|14.56|14.36|14.56|14.36|14.53|14.33|18
1652122330000|2022-05-09 18:52:10|14.57|14.37|14.58|14.38|14.6|14.4|14.57|14.37|10
1652122340000|2022-05-09 18:52:20|14.59|14.39|14.58|14.38|14.59|14.39|14.58|14.38|8
1652122350000|2022-05-09 18:52:30|14.59|14.39|14.6|14.4|14.6|14.4|14.59|14.39|2
1652122360000|2022-05-09 18:52:40|14.59|14.39|14.6|14.4|14.61|14.41|14.59|14.39|8
1652122370000|2022-05-09 18:52:50|14.59|14.39|14.59|14.39|14.59|14.39|14.59|14.39|1
1652122380000|2022-05-09 18:53:00|14.6|14.4|14.6|14.4|14.6|14.4|14.6|14.4|1
1652122390000|2022-05-09 18:53:10|14.59|14.39|14.59|14.39|14.6|14.4|14.59|14.39|7
1652122400000|2022-05-09 18:53:20|14.58|14.38|14.56|14.36|14.58|14.38|14.56|14.36|5
1652122410000|2022-05-09 18:53:30|14.57|14.37|14.53|14.33|14.57|14.37|14.53|14.33|9
1652122420000|2022-05-09 18:53:40|14.52|14.32|14.5|14.3|14.53|14.33|14.5|14.3|5
1652122430000|2022-05-09 18:53:50|14.49|14.29|14.5|14.3|14.5|14.3|14.49|14.29|8
1652122440000|2022-05-09 18:54:00|14.49|14.29|14.51|14.31|14.51|14.31|14.49|14.29|7
1652122450000|2022-05-09 18:54:10|14.5|14.3|14.5|14.3|14.51|14.31|14.49|14.29|5
1652122460000|2022-05-09 18:54:20|14.51|14.31|14.5|14.3|14.51|14.31|14.49|14.29|8
1652122470000|2022-05-09 18:54:30|14.51|14.31|14.53|14.33|14.53|14.33|14.51|14.31|7
1652122480000|2022-05-09 18:54:40|14.52|14.32|14.52|14.32|14.53|14.33|14.52|14.32|3
1652122490000|2022-05-09 18:54:50|14.51|14.31|14.49|14.29|14.51|14.31|14.49|14.29|7
1652122500000|2022-05-09 18:55:00|14.5|14.3|14.51|14.31|14.51|14.31|14.49|14.29|4
1652122510000|2022-05-09 18:55:10|14.52|14.32|14.52|14.32|14.52|14.32|14.51|14.31|7
1652122530000|2022-05-09 18:55:30|14.53|14.33|14.54|14.34|14.54|14.34|14.52|14.32|12
1652122540000|2022-05-09 18:55:40|14.53|14.33|14.54|14.34|14.55|14.35|14.53|14.33|10
1652122550000|2022-05-09 18:55:50|14.53|14.33|14.53|14.33|14.54|14.34|14.53|14.33|7
1652122560000|2022-05-09 18:56:00|14.54|14.34|14.53|14.33|14.54|14.34|14.52|14.32|4
1652122570000|2022-05-09 18:56:10|14.52|14.32|14.5|14.3|14.52|14.32|14.5|14.3|8
1652122580000|2022-05-09 18:56:20|14.51|14.31|14.52|14.32|14.53|14.33|14.5|14.3|12
1652122590000|2022-05-09 18:56:30|14.53|14.33|14.54|14.34|14.55|14.35|14.52|14.32|6
1652122600000|2022-05-09 18:56:40|14.55|14.35|14.57|14.37|14.57|14.37|14.55|14.35|7
1652122610000|2022-05-09 18:56:50|14.56|14.36|14.56|14.36|14.57|14.37|14.56|14.36|5
1652122620000|2022-05-09 18:57:00|14.57|14.37|14.57|14.37|14.57|14.37|14.56|14.36|5
1652122630000|2022-05-09 18:57:10|14.56|14.36|14.57|14.37|14.57|14.37|14.56|14.36|6
1652122640000|2022-05-09 18:57:20|14.58|14.38|14.57|14.37|14.58|14.38|14.57|14.37|6
1652122650000|2022-05-09 18:57:30|14.56|14.36|14.54|14.34|14.57|14.37|14.54|14.34|9
1652122660000|2022-05-09 18:57:40|14.55|14.35|14.53|14.33|14.55|14.35|14.53|14.33|9
1652122670000|2022-05-09 18:57:50|14.52|14.32|14.52|14.32|14.53|14.33|14.52|14.32|5
1652122680000|2022-05-09 18:58:00|14.51|14.31|14.51|14.31|14.52|14.32|14.51|14.31|7
1652122690000|2022-05-09 18:58:10|14.5|14.3|14.5|14.3|14.5|14.3|14.48|14.28|7
1652122700000|2022-05-09 18:58:20|14.49|14.29|14.48|14.28|14.49|14.29|14.48|14.28|6
1652122720000|2022-05-09 18:58:40|14.47|14.27|14.48|14.28|14.48|14.28|14.47|14.27|2
1652122730000|2022-05-09 18:58:50|14.47|14.27|14.44|14.24|14.47|14.27|14.44|14.24|10
1652122740000|2022-05-09 18:59:00|14.43|14.23|14.42|14.22|14.44|14.24|14.42|14.22|6
1652122750000|2022-05-09 18:59:10|14.41|14.21|14.41|14.21|14.42|14.22|14.41|14.21|7
1652122760000|2022-05-09 18:59:20|14.4|14.2|14.39|14.19|14.41|14.21|14.39|14.19|16
1652122770000|2022-05-09 18:59:30|14.38|14.18|14.39|14.19|14.4|14.2|14.38|14.18|6
1652122780000|2022-05-09 18:59:40|14.4|14.2|14.39|14.19|14.4|14.2|14.38|14.18|10
1652122790000|2022-05-09 18:59:50|14.38|14.18|14.4|14.2|14.4|14.2|14.38|14.18|3
1652122800000|2022-05-09 19:00:00|14.41|14.21|14.4|14.2|14.41|14.21|14.4|14.2|2
1652122810000|2022-05-09 19:00:10|14.39|14.19|14.36|14.16|14.39|14.19|14.36|14.16|8
1652122820000|2022-05-09 19:00:20|14.35|14.15|14.34|14.14|14.36|14.16|14.33|14.13|13
1652122830000|2022-05-09 19:00:30|14.33|14.13|14.37|14.17|14.37|14.17|14.33|14.13|15
1652122840000|2022-05-09 19:00:40|14.36|14.16|14.37|14.17|14.37|14.17|14.35|14.15|10
1652122850000|2022-05-09 19:00:50|14.38|14.18|14.43|14.23|14.43|14.23|14.38|14.18|7
1652122860000|2022-05-09 19:01:00|14.44|14.24|14.47|14.27|14.47|14.27|14.43|14.23|17
1652122870000|2022-05-09 19:01:10|14.48|14.28|14.52|14.32|14.52|14.32|14.48|14.28|14
1652122880000|2022-05-09 19:01:20|14.53|14.33|14.55|14.35|14.56|14.36|14.52|14.32|10
1652122890000|2022-05-09 19:01:30|14.54|14.34|14.55|14.35|14.55|14.35|14.54|14.34|2
1652122900000|2022-05-09 19:01:40|14.56|14.36|14.52|14.32|14.56|14.36|14.51|14.31|8
1652122910000|2022-05-09 19:01:50|14.51|14.31|14.52|14.32|14.52|14.32|14.51|14.31|4
1652122920000|2022-05-09 19:02:00|14.51|14.31|14.51|14.31|14.52|14.32|14.5|14.3|7
1652122930000|2022-05-09 19:02:10|14.52|14.32|14.48|14.28|14.52|14.32|14.48|14.28|7
1652122940000|2022-05-09 19:02:20|14.49|14.29|14.5|14.3|14.51|14.31|14.49|14.29|4
1652122950000|2022-05-09 19:02:30|14.51|14.31|14.5|14.3|14.51|14.31|14.5|14.3|6
1652122960000|2022-05-09 19:02:40|14.51|14.31|14.5|14.3|14.51|14.31|14.49|14.29|12
1652122970000|2022-05-09 19:02:50|14.49|14.29|14.49|14.29|14.5|14.3|14.49|14.29|5
1652122980000|2022-05-09 19:03:00|14.48|14.28|14.48|14.28|14.49|14.29|14.48|14.28|7
1652122990000|2022-05-09 19:03:10|14.47|14.27|14.49|14.29|14.49|14.29|14.47|14.27|11
1652123000000|2022-05-09 19:03:20|14.48|14.28|14.47|14.27|14.48|14.28|14.47|14.27|2
1652123010000|2022-05-09 19:03:30|14.46|14.26|14.44|14.24|14.46|14.26|14.43|14.23|15
1652123020000|2022-05-09 19:03:40|14.43|14.23|14.44|14.24|14.44|14.24|14.43|14.23|6
1652123030000|2022-05-09 19:03:50|14.43|14.23|14.4|14.2|14.44|14.24|14.4|14.2|9
1652123040000|2022-05-09 19:04:00|14.39|14.19|14.37|14.17|14.4|14.2|14.37|14.17|9
1652123050000|2022-05-09 19:04:10|14.38|14.18|14.36|14.16|14.38|14.18|14.36|14.16|11
1652123060000|2022-05-09 19:04:20|14.35|14.15|14.37|14.17|14.38|14.18|14.35|14.15|7
1652123070000|2022-05-09 19:04:30|14.36|14.16|14.37|14.17|14.38|14.18|14.36|14.16|6
1652123080000|2022-05-09 19:04:40|14.36|14.16|14.36|14.16|14.37|14.17|14.35|14.15|5
1652123090000|2022-05-09 19:04:50|14.35|14.15|14.36|14.16|14.37|14.17|14.35|14.15|10
1652123100000|2022-05-09 19:05:00|14.37|14.17|14.37|14.17|14.37|14.17|14.36|14.16|5
1652123110000|2022-05-09 19:05:10|14.38|14.18|14.4|14.2|14.4|14.2|14.38|14.18|9
1652123120000|2022-05-09 19:05:20|14.39|14.19|14.4|14.2|14.4|14.2|14.39|14.19|2
1652123130000|2022-05-09 19:05:30|14.39|14.19|14.38|14.18|14.4|14.2|14.38|14.18|4
1652123140000|2022-05-09 19:05:40|14.37|14.17|14.37|14.17|14.37|14.17|14.36|14.16|5
1652123150000|2022-05-09 19:05:50|14.36|14.16|14.34|14.14|14.36|14.16|14.34|14.14|3
1652123160000|2022-05-09 19:06:00|14.35|14.15|14.35|14.15|14.36|14.16|14.35|14.15|3
1652123170000|2022-05-09 19:06:10|14.34|14.14|14.34|14.14|14.35|14.15|14.34|14.14|5
1652123180000|2022-05-09 19:06:20|14.35|14.15|14.35|14.15|14.35|14.15|14.34|14.14|5
1652123190000|2022-05-09 19:06:30|14.34|14.14|14.34|14.14|14.34|14.14|14.34|14.14|1
1652123200000|2022-05-09 19:06:40|14.35|14.15|14.35|14.15|14.35|14.15|14.35|14.15|1
1652123210000|2022-05-09 19:06:50|14.36|14.16|14.39|14.19|14.39|14.19|14.36|14.16|10
1652123220000|2022-05-09 19:07:00|14.38|14.18|14.41|14.21|14.42|14.22|14.38|14.18|12
1652123230000|2022-05-09 19:07:10|14.42|14.22|14.42|14.22|14.44|14.24|14.42|14.22|5
1652123240000|2022-05-09 19:07:20|14.43|14.23|14.42|14.22|14.43|14.23|14.42|14.22|4
1652123250000|2022-05-09 19:07:30|14.43|14.23|14.45|14.25|14.45|14.25|14.42|14.22|11
1652123260000|2022-05-09 19:07:40|14.46|14.26|14.45|14.25|14.46|14.26|14.45|14.25|6
1652123270000|2022-05-09 19:07:50|14.44|14.24|14.45|14.25|14.45|14.25|14.44|14.24|4
1652123280000|2022-05-09 19:08:00|14.44|14.24|14.44|14.24|14.45|14.25|14.44|14.24|5
1652123290000|2022-05-09 19:08:10|14.45|14.25|14.44|14.24|14.45|14.25|14.43|14.23|8
1652123300000|2022-05-09 19:08:20|14.43|14.23|14.43|14.23|14.44|14.24|14.43|14.23|11
1652123310000|2022-05-09 19:08:30|14.42|14.22|14.44|14.24|14.44|14.24|14.42|14.22|3
1652123330000|2022-05-09 19:08:50|14.43|14.23|14.44|14.24|14.44|14.24|14.43|14.23|8
1652123340000|2022-05-09 19:09:00|14.43|14.23|14.4|14.2|14.43|14.23|14.4|14.2|10
1652123350000|2022-05-09 19:09:10|14.39|14.19|14.38|14.18|14.39|14.19|14.38|14.18|2
1652123360000|2022-05-09 19:09:20|14.37|14.17|14.36|14.16|14.37|14.17|14.36|14.16|2
1652123370000|2022-05-09 19:09:30|14.35|14.15|14.36|14.16|14.36|14.16|14.35|14.15|4
1652123380000|2022-05-09 19:09:40|14.37|14.17|14.35|14.15|14.37|14.17|14.35|14.15|5
1652123400000|2022-05-09 19:10:00|14.34|14.14|14.37|14.17|14.37|14.17|14.34|14.14|8
1652123410000|2022-05-09 19:10:10|14.38|14.18|14.39|14.19|14.41|14.21|14.38|14.18|10
1652123420000|2022-05-09 19:10:20|14.38|14.18|14.4|14.2|14.41|14.21|14.38|14.18|9
1652123430000|2022-05-09 19:10:30|14.41|14.21|14.41|14.21|14.41|14.21|14.4|14.2|9
1652123440000|2022-05-09 19:10:40|14.4|14.2|14.42|14.22|14.42|14.22|14.4|14.2|5
1652123450000|2022-05-09 19:10:50|14.41|14.21|14.41|14.21|14.42|14.22|14.41|14.21|9
1652123460000|2022-05-09 19:11:00|14.42|14.22|14.42|14.22|14.43|14.23|14.41|14.21|11
1652123470000|2022-05-09 19:11:10|14.44|14.24|14.44|14.24|14.45|14.25|14.43|14.23|11
1652123480000|2022-05-09 19:11:20|14.45|14.25|14.48|14.28|14.48|14.28|14.45|14.25|8
1652123490000|2022-05-09 19:11:30|14.47|14.27|14.49|14.29|14.5|14.3|14.47|14.27|11
1652123500000|2022-05-09 19:11:40|14.48|14.28|14.48|14.28|14.48|14.28|14.47|14.27|11
1652123510000|2022-05-09 19:11:50|14.47|14.27|14.47|14.27|14.48|14.28|14.47|14.27|5
1652123520000|2022-05-09 19:12:00|14.48|14.28|14.46|14.26|14.48|14.28|14.45|14.25|11
1652123530000|2022-05-09 19:12:10|14.45|14.25|14.46|14.26|14.46|14.26|14.45|14.25|2
1652123540000|2022-05-09 19:12:20|14.47|14.27|14.47|14.27|14.47|14.27|14.46|14.26|3
1652123550000|2022-05-09 19:12:30|14.48|14.28|14.5|14.3|14.51|14.31|14.48|14.28|11
1652123560000|2022-05-09 19:12:40|14.49|14.29|14.49|14.29|14.5|14.3|14.48|14.28|9
1652123570000|2022-05-09 19:12:50|14.5|14.3|14.51|14.31|14.51|14.31|14.49|14.29|8
1652123580000|2022-05-09 19:13:00|14.5|14.3|14.52|14.32|14.52|14.32|14.5|14.3|9
1652123590000|2022-05-09 19:13:10|14.51|14.31|14.52|14.32|14.53|14.33|14.51|14.31|10
1652123600000|2022-05-09 19:13:20|14.53|14.33|14.53|14.33|14.55|14.35|14.53|14.33|12
1652123610000|2022-05-09 19:13:30|14.54|14.34|14.54|14.34|14.54|14.34|14.53|14.33|5
1652123620000|2022-05-09 19:13:40|14.53|14.33|14.53|14.33|14.53|14.33|14.52|14.32|3
1652123630000|2022-05-09 19:13:50|14.52|14.32|14.53|14.33|14.54|14.34|14.52|14.32|6
1652123640000|2022-05-09 19:14:00|14.54|14.34|14.52|14.32|14.54|14.34|14.52|14.32|7
1652123650000|2022-05-09 19:14:10|14.53|14.33|14.51|14.31|14.53|14.33|14.51|14.31|11
1652123660000|2022-05-09 19:14:20|14.52|14.32|14.51|14.31|14.52|14.32|14.51|14.31|14
1652123670000|2022-05-09 19:14:30|14.52|14.32|14.51|14.31|14.52|14.32|14.51|14.31|2
1652123680000|2022-05-09 19:14:40|14.5|14.3|14.5|14.3|14.51|14.31|14.49|14.29|11
1652123690000|2022-05-09 19:14:50|14.51|14.31|14.52|14.32|14.52|14.32|14.5|14.3|4
1652123700000|2022-05-09 19:15:00|14.53|14.33|14.54|14.34|14.54|14.34|14.52|14.32|4
1652123710000|2022-05-09 19:15:10|14.55|14.35|14.55|14.35|14.55|14.35|14.54|14.34|3
1652123720000|2022-05-09 19:15:20|14.56|14.36|14.57|14.37|14.58|14.38|14.55|14.35|10
1652123730000|2022-05-09 19:15:30|14.58|14.38|14.59|14.39|14.59|14.39|14.57|14.37|8
1652123740000|2022-05-09 19:15:40|14.58|14.38|14.59|14.39|14.59|14.39|14.58|14.38|2
1652123750000|2022-05-09 19:15:50|14.58|14.38|14.57|14.37|14.59|14.39|14.57|14.37|6
1652123760000|2022-05-09 19:16:00|14.56|14.36|14.55|14.35|14.57|14.37|14.55|14.35|6
1652123770000|2022-05-09 19:16:10|14.54|14.34|14.51|14.31|14.55|14.35|14.51|14.31|11
1652123780000|2022-05-09 19:16:20|14.52|14.32|14.5|14.3|14.52|14.32|14.49|14.29|11
1652123790000|2022-05-09 19:16:30|14.49|14.29|14.5|14.3|14.5|14.3|14.49|14.29|2
1652123800000|2022-05-09 19:16:40|14.49|14.29|14.49|14.29|14.49|14.29|14.48|14.28|9
1652123810000|2022-05-09 19:16:50|14.48|14.28|14.48|14.28|14.49|14.29|14.48|14.28|5
1652123820000|2022-05-09 19:17:00|14.47|14.27|14.47|14.27|14.47|14.27|14.47|14.27|1
1652123830000|2022-05-09 19:17:10|14.46|14.26|14.45|14.25|14.46|14.26|14.45|14.25|10
1652123840000|2022-05-09 19:17:20|14.46|14.26|14.43|14.23|14.46|14.26|14.43|14.23|4
1652123850000|2022-05-09 19:17:30|14.44|14.24|14.45|14.25|14.45|14.25|14.44|14.24|2
1652123860000|2022-05-09 19:17:40|14.44|14.24|14.45|14.25|14.45|14.25|14.44|14.24|6
1652123880000|2022-05-09 19:18:00|14.44|14.24|14.43|14.23|14.44|14.24|14.41|14.21|11
1652123890000|2022-05-09 19:18:10|14.42|14.22|14.45|14.25|14.45|14.25|14.42|14.22|4
1652123900000|2022-05-09 19:18:20|14.46|14.26|14.46|14.26|14.47|14.27|14.45|14.25|13
1652123910000|2022-05-09 19:18:30|14.45|14.25|14.45|14.25|14.45|14.25|14.44|14.24|5
1652123920000|2022-05-09 19:18:40|14.44|14.24|14.45|14.25|14.45|14.25|14.44|14.24|4
1652123930000|2022-05-09 19:18:50|14.46|14.26|14.45|14.25|14.46|14.26|14.45|14.25|2
1652123940000|2022-05-09 19:19:00|14.44|14.24|14.45|14.25|14.45|14.25|14.44|14.24|4
1652123950000|2022-05-09 19:19:10|14.46|14.26|14.48|14.28|14.48|14.28|14.45|14.25|7
1652123960000|2022-05-09 19:19:20|14.47|14.27|14.48|14.28|14.48|14.28|14.47|14.27|2
1652123970000|2022-05-09 19:19:30|14.47|14.27|14.47|14.27|14.47|14.27|14.47|14.27|1
1652123980000|2022-05-09 19:19:40|14.46|14.26|14.47|14.27|14.47|14.27|14.46|14.26|2
1652123990000|2022-05-09 19:19:50|14.46|14.26|14.46|14.26|14.47|14.27|14.46|14.26|3
1652124000000|2022-05-09 19:20:00|14.45|14.25|14.46|14.26|14.46|14.26|14.45|14.25|2
1652124010000|2022-05-09 19:20:10|14.47|14.27|14.45|14.25|14.47|14.27|14.45|14.25|5
1652124020000|2022-05-09 19:20:20|14.44|14.24|14.44|14.24|14.44|14.24|14.44|14.24|1
1652124030000|2022-05-09 19:20:30|14.43|14.23|14.41|14.21|14.44|14.24|14.41|14.21|5
1652124040000|2022-05-09 19:20:40|14.4|14.2|14.4|14.2|14.4|14.2|14.4|14.2|1
1652124050000|2022-05-09 19:20:50|14.39|14.19|14.39|14.19|14.4|14.2|14.38|14.18|7
1652124060000|2022-05-09 19:21:00|14.38|14.18|14.38|14.18|14.39|14.19|14.38|14.18|3
1652124070000|2022-05-09 19:21:10|14.37|14.17|14.38|14.18|14.38|14.18|14.37|14.17|4
1652124080000|2022-05-09 19:21:20|14.37|14.17|14.38|14.18|14.38|14.18|14.37|14.17|2
1652124090000|2022-05-09 19:21:30|14.37|14.17|14.36|14.16|14.37|14.17|14.36|14.16|2
1652124100000|2022-05-09 19:21:40|14.35|14.15|14.35|14.15|14.36|14.16|14.35|14.15|7
1652124110000|2022-05-09 19:21:50|14.34|14.14|14.35|14.15|14.35|14.15|14.34|14.14|4
1652124120000|2022-05-09 19:22:00|14.34|14.14|14.38|14.18|14.38|14.18|14.34|14.14|11
1652124130000|2022-05-09 19:22:10|14.39|14.19|14.41|14.21|14.41|14.21|14.39|14.19|5
1652124140000|2022-05-09 19:22:20|14.4|14.2|14.4|14.2|14.41|14.21|14.39|14.19|11
1652124150000|2022-05-09 19:22:30|14.39|14.19|14.38|14.18|14.4|14.2|14.38|14.18|12
1652124160000|2022-05-09 19:22:40|14.37|14.17|14.36|14.16|14.37|14.17|14.36|14.16|4
1652124170000|2022-05-09 19:22:50|14.37|14.17|14.36|14.16|14.37|14.17|14.36|14.16|4
1652124180000|2022-05-09 19:23:00|14.37|14.17|14.35|14.15|14.37|14.17|14.35|14.15|7
1652124190000|2022-05-09 19:23:10|14.36|14.16|14.36|14.16|14.36|14.16|14.35|14.15|3
1652124200000|2022-05-09 19:23:20|14.35|14.15|14.36|14.16|14.37|14.17|14.35|14.15|8
1652124210000|2022-05-09 19:23:30|14.37|14.17|14.37|14.17|14.37|14.17|14.36|14.16|7
1652124220000|2022-05-09 19:23:40|14.38|14.18|14.38|14.18|14.38|14.18|14.38|14.18|1
1652124230000|2022-05-09 19:23:50|14.39|14.19|14.38|14.18|14.39|14.19|14.38|14.18|6
1652124240000|2022-05-09 19:24:00|14.39|14.19|14.39|14.19|14.39|14.19|14.38|14.18|5
1652124250000|2022-05-09 19:24:10|14.38|14.18|14.38|14.18|14.38|14.18|14.37|14.17|3
1652124260000|2022-05-09 19:24:20|14.37|14.17|14.37|14.17|14.38|14.18|14.37|14.17|9
1652124280000|2022-05-09 19:24:40|14.38|14.18|14.38|14.18|14.38|14.18|14.38|14.18|1
1652124290000|2022-05-09 19:24:50|14.37|14.17|14.37|14.17|14.38|14.18|14.37|14.17|5
1652124300000|2022-05-09 19:25:00|14.38|14.18|14.39|14.19|14.39|14.19|14.37|14.17|8
1652124310000|2022-05-09 19:25:10|14.38|14.18|14.39|14.19|14.39|14.19|14.38|14.18|6
1652124320000|2022-05-09 19:25:20|14.38|14.18|14.38|14.18|14.38|14.18|14.37|14.17|3
1652124330000|2022-05-09 19:25:30|14.37|14.17|14.38|14.18|14.38|14.18|14.37|14.17|2
1652124340000|2022-05-09 19:25:40|14.39|14.19|14.39|14.19|14.39|14.19|14.39|14.19|1
1652124350000|2022-05-09 19:25:50|14.38|14.18|14.39|14.19|14.39|14.19|14.38|14.18|2
1652124360000|2022-05-09 19:26:00|14.4|14.2|14.4|14.2|14.4|14.2|14.4|14.2|1
1652124370000|2022-05-09 19:26:10|14.41|14.21|14.44|14.24|14.44|14.24|14.41|14.21|6
1652124380000|2022-05-09 19:26:20|14.43|14.23|14.42|14.22|14.44|14.24|14.42|14.22|10
1652124390000|2022-05-09 19:26:30|14.41|14.21|14.42|14.22|14.42|14.22|14.41|14.21|2
1652124400000|2022-05-09 19:26:40|14.41|14.21|14.41|14.21|14.41|14.21|14.41|14.21|1
1652124410000|2022-05-09 19:26:50|14.4|14.2|14.39|14.19|14.41|14.21|14.39|14.19|4
1652124420000|2022-05-09 19:27:00|14.38|14.18|14.37|14.17|14.38|14.18|14.37|14.17|2
1652124430000|2022-05-09 19:27:10|14.36|14.16|14.38|14.18|14.39|14.19|14.36|14.16|11
1652124440000|2022-05-09 19:27:20|14.39|14.19|14.39|14.19|14.39|14.19|14.38|14.18|5
1652124450000|2022-05-09 19:27:30|14.38|14.18|14.38|14.18|14.39|14.19|14.38|14.18|3
1652124460000|2022-05-09 19:27:40|14.39|14.19|14.39|14.19|14.39|14.19|14.38|14.18|5
1652124470000|2022-05-09 19:27:50|14.38|14.18|14.37|14.17|14.38|14.18|14.37|14.17|2
1652124490000|2022-05-09 19:28:10|14.36|14.16|14.36|14.16|14.37|14.17|14.36|14.16|5
1652124500000|2022-05-09 19:28:20|14.37|14.17|14.37|14.17|14.37|14.17|14.36|14.16|7
1652124510000|2022-05-09 19:28:30|14.36|14.16|14.36|14.16|14.36|14.16|14.36|14.16|1
1652124520000|2022-05-09 19:28:40|14.37|14.17|14.36|14.16|14.37|14.17|14.36|14.16|2
1652124530000|2022-05-09 19:28:50|14.37|14.17|14.35|14.15|14.37|14.17|14.35|14.15|5
1652124540000|2022-05-09 19:29:00|14.34|14.14|14.33|14.13|14.35|14.15|14.33|14.13|12
1652124550000|2022-05-09 19:29:10|14.32|14.12|14.32|14.12|14.33|14.13|14.31|14.11|4
1652124560000|2022-05-09 19:29:20|14.31|14.11|14.3|14.1|14.32|14.12|14.28|14.08|21
1652124570000|2022-05-09 19:29:30|14.29|14.09|14.29|14.09|14.29|14.09|14.29|14.09|1
1652124580000|2022-05-09 19:29:40|14.28|14.08|14.28|14.08|14.28|14.08|14.27|14.07|9
1652124590000|2022-05-09 19:29:50|14.29|14.09|14.3|14.1|14.3|14.1|14.29|14.09|2
1652124600000|2022-05-09 19:30:00|14.29|14.09|14.3|14.1|14.3|14.1|14.29|14.09|4
1652124610000|2022-05-09 19:30:10|14.29|14.09|14.31|14.11|14.31|14.11|14.29|14.09|7
1652124620000|2022-05-09 19:30:20|14.32|14.12|14.31|14.11|14.32|14.12|14.31|14.11|4
1652124630000|2022-05-09 19:30:30|14.3|14.1|14.32|14.12|14.32|14.12|14.3|14.1|9
1652124650000|2022-05-09 19:30:50|14.33|14.13|14.36|14.16|14.36|14.16|14.32|14.12|10
1652124660000|2022-05-09 19:31:00|14.37|14.17|14.36|14.16|14.37|14.17|14.36|14.16|2
1652124670000|2022-05-09 19:31:10|14.37|14.17|14.38|14.18|14.38|14.18|14.37|14.17|2
1652124680000|2022-05-09 19:31:20|14.39|14.19|14.36|14.16|14.39|14.19|14.36|14.16|4
1652124690000|2022-05-09 19:31:30|14.35|14.15|14.33|14.13|14.35|14.15|14.33|14.13|5
1652124700000|2022-05-09 19:31:40|14.32|14.12|14.31|14.11|14.33|14.13|14.31|14.11|10
1652124710000|2022-05-09 19:31:50|14.32|14.12|14.35|14.15|14.35|14.15|14.32|14.12|6
1652124720000|2022-05-09 19:32:00|14.34|14.14|14.31|14.11|14.34|14.14|14.31|14.11|14
1652124730000|2022-05-09 19:32:10|14.3|14.1|14.31|14.11|14.32|14.12|14.3|14.1|10
1652124740000|2022-05-09 19:32:20|14.3|14.1|14.31|14.11|14.31|14.11|14.3|14.1|8
1652124750000|2022-05-09 19:32:30|14.3|14.1|14.3|14.1|14.3|14.1|14.29|14.09|5
1652124760000|2022-05-09 19:32:40|14.29|14.09|14.3|14.1|14.3|14.1|14.29|14.09|14
1652124770000|2022-05-09 19:32:50|14.29|14.09|14.26|14.06|14.3|14.1|14.26|14.06|7
1652124780000|2022-05-09 19:33:00|14.25|14.05|14.27|14.07|14.27|14.07|14.25|14.05|3
1652124790000|2022-05-09 19:33:10|14.28|14.08|14.27|14.07|14.28|14.08|14.26|14.06|10
1652124800000|2022-05-09 19:33:20|14.28|14.08|14.3|14.1|14.3|14.1|14.28|14.08|11
1652124810000|2022-05-09 19:33:30|14.31|14.11|14.33|14.13|14.33|14.13|14.31|14.11|3
1652124820000|2022-05-09 19:33:40|14.32|14.12|14.31|14.11|14.33|14.13|14.31|14.11|4
1652124830000|2022-05-09 19:33:50|14.32|14.12|14.32|14.12|14.32|14.12|14.31|14.11|7
1652124840000|2022-05-09 19:34:00|14.31|14.11|14.29|14.09|14.31|14.11|14.29|14.09|7
1652124850000|2022-05-09 19:34:10|14.28|14.08|14.26|14.06|14.28|14.08|14.26|14.06|7
1652124860000|2022-05-09 19:34:20|14.25|14.05|14.27|14.07|14.27|14.07|14.25|14.05|3
1652124870000|2022-05-09 19:34:30|14.28|14.08|14.28|14.08|14.28|14.08|14.27|14.07|3
1652124880000|2022-05-09 19:34:40|14.27|14.07|14.26|14.06|14.27|14.07|14.26|14.06|4
1652124890000|2022-05-09 19:34:50|14.25|14.05|14.27|14.07|14.27|14.07|14.25|14.05|13
1652124900000|2022-05-09 19:35:00|14.26|14.06|14.27|14.07|14.27|14.07|14.26|14.06|2
1652124910000|2022-05-09 19:35:10|14.26|14.06|14.24|14.04|14.27|14.07|14.24|14.04|7
1652124920000|2022-05-09 19:35:20|14.25|14.05|14.24|14.04|14.25|14.05|14.23|14.03|12
1652124930000|2022-05-09 19:35:30|14.23|14.03|14.26|14.06|14.26|14.06|14.23|14.03|8
1652124940000|2022-05-09 19:35:40|14.25|14.05|14.25|14.05|14.25|14.05|14.25|14.05|1
1652124950000|2022-05-09 19:35:50|14.24|14.04|14.24|14.04|14.24|14.04|14.24|14.04|1
1652124960000|2022-05-09 19:36:00|14.25|14.05|14.24|14.04|14.25|14.05|14.24|14.04|4
1652124970000|2022-05-09 19:36:10|14.25|14.05|14.24|14.04|14.25|14.05|14.24|14.04|6
1652124980000|2022-05-09 19:36:20|14.25|14.05|14.25|14.05|14.25|14.05|14.24|14.04|5
1652124990000|2022-05-09 19:36:30|14.24|14.04|14.27|14.07|14.27|14.07|14.24|14.04|12
1652125000000|2022-05-09 19:36:40|14.26|14.06|14.27|14.07|14.28|14.08|14.26|14.06|14
1652125010000|2022-05-09 19:36:50|14.26|14.06|14.28|14.08|14.28|14.08|14.26|14.06|7
1652125020000|2022-05-09 19:37:00|14.29|14.09|14.33|14.13|14.33|14.13|14.29|14.09|17
1652125030000|2022-05-09 19:37:10|14.34|14.14|14.36|14.16|14.38|14.18|14.33|14.13|21
1652125040000|2022-05-09 19:37:20|14.35|14.15|14.34|14.14|14.35|14.15|14.34|14.14|14
1652125050000|2022-05-09 19:37:30|14.35|14.15|14.35|14.15|14.36|14.16|14.35|14.15|7
1652125060000|2022-05-09 19:37:40|14.34|14.14|14.35|14.15|14.35|14.15|14.34|14.14|6
1652125070000|2022-05-09 19:37:50|14.36|14.16|14.37|14.17|14.37|14.17|14.36|14.16|6
1652125080000|2022-05-09 19:38:00|14.38|14.18|14.37|14.17|14.38|14.18|14.37|14.17|2
1652125090000|2022-05-09 19:38:10|14.36|14.16|14.37|14.17|14.38|14.18|14.36|14.16|14
1652125100000|2022-05-09 19:38:20|14.36|14.16|14.36|14.16|14.36|14.16|14.36|14.16|1
1652125110000|2022-05-09 19:38:30|14.35|14.15|14.35|14.15|14.35|14.15|14.34|14.14|3
1652125120000|2022-05-09 19:38:40|14.34|14.14|14.35|14.15|14.35|14.15|14.34|14.14|2
1652125130000|2022-05-09 19:38:50|14.34|14.14|14.36|14.16|14.36|14.16|14.34|14.14|3
1652125140000|2022-05-09 19:39:00|14.35|14.15|14.36|14.16|14.36|14.16|14.35|14.15|6
1652125160000|2022-05-09 19:39:20|14.35|14.15|14.36|14.16|14.36|14.16|14.35|14.15|4
1652125170000|2022-05-09 19:39:30|14.37|14.17|14.37|14.17|14.37|14.17|14.37|14.17|1
1652125180000|2022-05-09 19:39:40|14.38|14.18|14.41|14.21|14.41|14.21|14.38|14.18|5
1652125190000|2022-05-09 19:39:50|14.42|14.22|14.44|14.24|14.45|14.25|14.41|14.21|10
1652125200000|2022-05-09 19:40:00|14.43|14.23|14.44|14.24|14.44|14.24|14.43|14.23|12
1652125210000|2022-05-09 19:40:10|14.43|14.23|14.42|14.22|14.44|14.24|14.42|14.22|8
1652125220000|2022-05-09 19:40:20|14.43|14.23|14.4|14.2|14.43|14.23|14.4|14.2|4
1652125230000|2022-05-09 19:40:30|14.39|14.19|14.38|14.18|14.4|14.2|14.38|14.18|12
1652125240000|2022-05-09 19:40:40|14.39|14.19|14.4|14.2|14.4|14.2|14.39|14.19|4
1652125250000|2022-05-09 19:40:50|14.39|14.19|14.39|14.19|14.4|14.2|14.39|14.19|3
1652125260000|2022-05-09 19:41:00|14.4|14.2|14.39|14.19|14.4|14.2|14.38|14.18|10
1652125270000|2022-05-09 19:41:10|14.38|14.18|14.42|14.22|14.42|14.22|14.38|14.18|11
1652125280000|2022-05-09 19:41:20|14.41|14.21|14.4|14.2|14.42|14.22|14.4|14.2|6
1652125290000|2022-05-09 19:41:30|14.39|14.19|14.4|14.2|14.4|14.2|14.39|14.19|2
1652125300000|2022-05-09 19:41:40|14.41|14.21|14.4|14.2|14.41|14.21|14.4|14.2|8
1652125310000|2022-05-09 19:41:50|14.39|14.19|14.38|14.18|14.39|14.19|14.38|14.18|6
1652125320000|2022-05-09 19:42:00|14.37|14.17|14.36|14.16|14.37|14.17|14.36|14.16|4
1652125330000|2022-05-09 19:42:10|14.37|14.17|14.36|14.16|14.37|14.17|14.36|14.16|2
1652125350000|2022-05-09 19:42:30|14.37|14.17|14.35|14.15|14.37|14.17|14.35|14.15|3
1652125360000|2022-05-09 19:42:40|14.34|14.14|14.34|14.14|14.35|14.15|14.34|14.14|5
1652125370000|2022-05-09 19:42:50|14.33|14.13|14.33|14.13|14.34|14.14|14.32|14.12|9
1652125380000|2022-05-09 19:43:00|14.32|14.12|14.31|14.11|14.32|14.12|14.31|14.11|4
1652125390000|2022-05-09 19:43:10|14.3|14.1|14.28|14.08|14.3|14.1|14.28|14.08|11
1652125400000|2022-05-09 19:43:20|14.29|14.09|14.28|14.08|14.29|14.09|14.28|14.08|4
1652125410000|2022-05-09 19:43:30|14.29|14.09|14.29|14.09|14.29|14.09|14.28|14.08|11
1652125420000|2022-05-09 19:43:40|14.28|14.08|14.28|14.08|14.29|14.09|14.27|14.07|7
1652125440000|2022-05-09 19:44:00|14.27|14.07|14.28|14.08|14.28|14.08|14.27|14.07|4
1652125450000|2022-05-09 19:44:10|14.29|14.09|14.28|14.08|14.29|14.09|14.27|14.07|6
1652125460000|2022-05-09 19:44:20|14.27|14.07|14.26|14.06|14.28|14.08|14.26|14.06|6
1652125470000|2022-05-09 19:44:30|14.27|14.07|14.29|14.09|14.29|14.09|14.26|14.06|9
1652125480000|2022-05-09 19:44:40|14.3|14.1|14.29|14.09|14.3|14.1|14.29|14.09|2
1652125490000|2022-05-09 19:44:50|14.28|14.08|14.3|14.1|14.3|14.1|14.28|14.08|3
1652125500000|2022-05-09 19:45:00|14.31|14.11|14.31|14.11|14.32|14.12|14.31|14.11|5
1652125510000|2022-05-09 19:45:10|14.3|14.1|14.3|14.1|14.31|14.11|14.29|14.09|5
1652125520000|2022-05-09 19:45:20|14.29|14.09|14.28|14.08|14.3|14.1|14.28|14.08|8
1652125530000|2022-05-09 19:45:30|14.27|14.07|14.27|14.07|14.27|14.07|14.26|14.06|7
1652125540000|2022-05-09 19:45:40|14.26|14.06|14.26|14.06|14.28|14.08|14.26|14.06|9
1652125550000|2022-05-09 19:45:50|14.27|14.07|14.27|14.07|14.27|14.07|14.26|14.06|3
1652125560000|2022-05-09 19:46:00|14.26|14.06|14.26|14.06|14.27|14.07|14.26|14.06|9
1652125570000|2022-05-09 19:46:10|14.25|14.05|14.24|14.04|14.26|14.06|14.24|14.04|6
1652125580000|2022-05-09 19:46:20|14.23|14.03|14.25|14.05|14.27|14.07|14.23|14.03|8
1652125590000|2022-05-09 19:46:30|14.24|14.04|14.23|14.03|14.25|14.05|14.23|14.03|4
1652125600000|2022-05-09 19:46:40|14.24|14.04|14.19|13.99|14.24|14.04|14.19|13.99|11
1652125610000|2022-05-09 19:46:50|14.2|14|14.2|14|14.21|14.01|14.2|14|7
1652125620000|2022-05-09 19:47:00|14.21|14.01|14.21|14.01|14.21|14.01|14.2|14|9
1652125630000|2022-05-09 19:47:10|14.2|14|14.21|14.01|14.21|14.01|14.2|14|2
1652125640000|2022-05-09 19:47:20|14.22|14.02|14.2|14|14.22|14.02|14.2|14|5
1652125650000|2022-05-09 19:47:30|14.21|14.01|14.2|14|14.21|14.01|14.2|14|4
1652125660000|2022-05-09 19:47:40|14.21|14.01|14.2|14|14.21|14.01|14.2|14|8
1652125670000|2022-05-09 19:47:50|14.21|14.01|14.22|14.02|14.22|14.02|14.21|14.01|18
1652125680000|2022-05-09 19:48:00|14.21|14.01|14.21|14.01|14.22|14.02|14.21|14.01|5
1652125690000|2022-05-09 19:48:10|14.2|14|14.2|14|14.2|14|14.2|14|1
1652125700000|2022-05-09 19:48:20|14.21|14.01|14.23|14.03|14.23|14.03|14.21|14.01|3
1652125710000|2022-05-09 19:48:30|14.22|14.02|14.22|14.02|14.23|14.03|14.22|14.02|9
1652125720000|2022-05-09 19:48:40|14.21|14.01|14.21|14.01|14.22|14.02|14.21|14.01|5
1652125730000|2022-05-09 19:48:50|14.22|14.02|14.22|14.02|14.22|14.02|14.21|14.01|3
1652125750000|2022-05-09 19:49:10|14.21|14.01|14.21|14.01|14.22|14.02|14.21|14.01|3
1652125760000|2022-05-09 19:49:20|14.22|14.02|14.21|14.01|14.22|14.02|14.21|14.01|6
1652125770000|2022-05-09 19:49:30|14.22|14.02|14.22|14.02|14.22|14.02|14.22|14.02|1
1652125780000|2022-05-09 19:49:40|14.23|14.03|14.23|14.03|14.23|14.03|14.21|14.01|11
1652125790000|2022-05-09 19:49:50|14.22|14.02|14.22|14.02|14.22|14.02|14.21|14.01|5
1652125800000|2022-05-09 19:50:00|14.23|14.03|14.22|14.02|14.23|14.03|14.22|14.02|8
1652125810000|2022-05-09 19:50:10|14.23|14.03|14.19|13.99|14.23|14.03|14.19|13.99|11
1652125820000|2022-05-09 19:50:20|14.2|14|14.19|13.99|14.2|14|14.18|13.98|8
1652125830000|2022-05-09 19:50:30|14.2|14|14.19|13.99|14.2|14|14.19|13.99|2
1652125840000|2022-05-09 19:50:40|14.2|14|14.18|13.98|14.2|14|14.18|13.98|7
1652125850000|2022-05-09 19:50:50|14.19|13.99|14.19|13.99|14.19|13.99|14.18|13.98|3
1652125860000|2022-05-09 19:51:00|14.2|14|14.2|14|14.21|14.01|14.19|13.99|7
1652125870000|2022-05-09 19:51:10|14.21|14.01|14.19|13.99|14.21|14.01|14.18|13.98|5
1652125880000|2022-05-09 19:51:20|14.18|13.98|14.18|13.98|14.19|13.99|14.17|13.97|7
1652125890000|2022-05-09 19:51:30|14.17|13.97|14.19|13.99|14.19|13.99|14.16|13.96|7
1652125900000|2022-05-09 19:51:40|14.18|13.98|14.18|13.98|14.19|13.99|14.18|13.98|11
1652125910000|2022-05-09 19:51:50|14.17|13.97|14.17|13.97|14.17|13.97|14.17|13.97|1
1652125920000|2022-05-09 19:52:00|14.16|13.96|14.17|13.97|14.17|13.97|14.16|13.96|4
1652125930000|2022-05-09 19:52:10|14.16|13.96|14.17|13.97|14.17|13.97|14.16|13.96|2
1652125940000|2022-05-09 19:52:20|14.18|13.98|14.18|13.98|14.18|13.98|14.18|13.98|1
1652125950000|2022-05-09 19:52:30|14.19|13.99|14.2|14|14.2|14|14.19|13.99|2
1652125960000|2022-05-09 19:52:40|14.21|14.01|14.24|14.04|14.24|14.04|14.21|14.01|6
1652125970000|2022-05-09 19:52:50|14.25|14.05|14.25|14.05|14.25|14.05|14.24|14.04|3
1652125980000|2022-05-09 19:53:00|14.26|14.06|14.24|14.04|14.26|14.06|14.22|14.02|16
1652125990000|2022-05-09 19:53:10|14.23|14.03|14.24|14.04|14.24|14.04|14.22|14.02|10
1652126000000|2022-05-09 19:53:20|14.25|14.05|14.25|14.05|14.25|14.05|14.24|14.04|3
1652126010000|2022-05-09 19:53:30|14.26|14.06|14.26|14.06|14.26|14.06|14.26|14.06|1
1652126020000|2022-05-09 19:53:40|14.27|14.07|14.28|14.08|14.28|14.08|14.27|14.07|2
1652126030000|2022-05-09 19:53:50|14.29|14.09|14.31|14.11|14.31|14.11|14.29|14.09|3
1652126040000|2022-05-09 19:54:00|14.32|14.12|14.32|14.12|14.33|14.13|14.32|14.12|5
1652126050000|2022-05-09 19:54:10|14.31|14.11|14.3|14.1|14.31|14.11|14.3|14.1|2
1652126060000|2022-05-09 19:54:20|14.31|14.11|14.31|14.11|14.31|14.11|14.3|14.1|5
1652126080000|2022-05-09 19:54:40|14.3|14.1|14.3|14.1|14.3|14.1|14.29|14.09|9
1652126090000|2022-05-09 19:54:50|14.29|14.09|14.29|14.09|14.3|14.1|14.29|14.09|3
1652126100000|2022-05-09 19:55:00|14.3|14.1|14.32|14.12|14.32|14.12|14.3|14.1|7
1652126110000|2022-05-09 19:55:10|14.33|14.13|14.33|14.13|14.34|14.14|14.33|14.13|3
1652126120000|2022-05-09 19:55:20|14.34|14.14|14.35|14.15|14.36|14.16|14.34|14.14|4
1652126130000|2022-05-09 19:55:30|14.36|14.16|14.39|14.19|14.39|14.19|14.36|14.16|4
1652126140000|2022-05-09 19:55:40|14.4|14.2|14.41|14.21|14.42|14.22|14.4|14.2|8
1652126150000|2022-05-09 19:55:50|14.42|14.22|14.49|14.29|14.49|14.29|14.41|14.21|17
1652126160000|2022-05-09 19:56:00|14.48|14.28|14.47|14.27|14.49|14.29|14.46|14.26|10
1652126170000|2022-05-09 19:56:10|14.46|14.26|14.47|14.27|14.47|14.27|14.46|14.26|2
1652126180000|2022-05-09 19:56:20|14.46|14.26|14.47|14.27|14.47|14.27|14.46|14.26|2
1652126190000|2022-05-09 19:56:30|14.46|14.26|14.47|14.27|14.47|14.27|14.46|14.26|6
1652126200000|2022-05-09 19:56:40|14.46|14.26|14.47|14.27|14.48|14.28|14.46|14.26|12
1652126210000|2022-05-09 19:56:50|14.48|14.28|14.48|14.28|14.48|14.28|14.47|14.27|9
1652126220000|2022-05-09 19:57:00|14.49|14.29|14.51|14.31|14.51|14.31|14.48|14.28|5
1652126230000|2022-05-09 19:57:10|14.52|14.32|14.51|14.31|14.52|14.32|14.5|14.3|14
1652126240000|2022-05-09 19:57:20|14.52|14.32|14.54|14.34|14.55|14.35|14.52|14.32|9
1652126250000|2022-05-09 19:57:30|14.55|14.35|14.55|14.35|14.55|14.35|14.54|14.34|13
1652126260000|2022-05-09 19:57:40|14.54|14.34|14.54|14.34|14.55|14.35|14.54|14.34|5
1652126270000|2022-05-09 19:57:50|14.55|14.35|14.56|14.36|14.56|14.36|14.54|14.34|4
1652126280000|2022-05-09 19:58:00|14.57|14.37|14.54|14.34|14.57|14.37|14.54|14.34|10
1652126290000|2022-05-09 19:58:10|14.53|14.33|14.55|14.35|14.55|14.35|14.53|14.33|7
1652126300000|2022-05-09 19:58:20|14.54|14.34|14.54|14.34|14.55|14.35|14.54|14.34|5
1652126310000|2022-05-09 19:58:30|14.55|14.35|14.54|14.34|14.55|14.35|14.54|14.34|6
1652126320000|2022-05-09 19:58:40|14.55|14.35|14.54|14.34|14.55|14.35|14.53|14.33|10
1652126330000|2022-05-09 19:58:50|14.53|14.33|14.55|14.35|14.55|14.35|14.52|14.32|11
1652126340000|2022-05-09 19:59:00|14.56|14.36|14.56|14.36|14.58|14.38|14.56|14.36|15
1652126350000|2022-05-09 19:59:10|14.55|14.35|14.53|14.33|14.56|14.36|14.53|14.33|12
1652126360000|2022-05-09 19:59:20|14.52|14.32|14.51|14.31|14.53|14.33|14.5|14.3|14
1652126370000|2022-05-09 19:59:30|14.52|14.32|14.52|14.32|14.53|14.33|14.52|14.32|5
1652126380000|2022-05-09 19:59:40|14.53|14.33|14.54|14.34|14.54|14.34|14.53|14.33|8
1652126390000|2022-05-09 19:59:50|14.55|14.35|14.54|14.34|14.55|14.35|14.53|14.33|10
1652126400000|2022-05-09 20:00:00|14.53|14.33|14.55|14.35|14.55|14.35|14.53|14.33|7
1652126410000|2022-05-09 20:00:10|14.54|14.34|14.55|14.35|14.55|14.35|14.54|14.34|4
1652126420000|2022-05-09 20:00:20|14.56|14.36|14.56|14.36|14.56|14.36|14.56|14.36|1
1652126430000|2022-05-09 20:00:30|14.57|14.37|14.59|14.39|14.59|14.39|14.57|14.37|7
1652126440000|2022-05-09 20:00:40|14.6|14.4|14.6|14.4|14.61|14.41|14.59|14.39|13
1652126450000|2022-05-09 20:00:50|14.61|14.41|14.65|14.45|14.65|14.45|14.6|14.4|11
1652126460000|2022-05-09 20:01:00|14.64|14.44|14.64|14.44|14.64|14.44|14.62|14.42|9
1652126470000|2022-05-09 20:01:10|14.65|14.45|14.64|14.44|14.66|14.46|14.62|14.42|14
1652126480000|2022-05-09 20:01:20|14.65|14.45|14.65|14.45|14.66|14.46|14.65|14.45|7
1652126490000|2022-05-09 20:01:30|14.66|14.46|14.63|14.43|14.66|14.46|14.63|14.43|12
1652126500000|2022-05-09 20:01:40|14.62|14.42|14.61|14.41|14.62|14.42|14.6|14.4|10
1652126510000|2022-05-09 20:01:50|14.62|14.42|14.63|14.43|14.63|14.43|14.61|14.41|4
1652126520000|2022-05-09 20:02:00|14.62|14.42|14.62|14.42|14.63|14.43|14.62|14.42|9
1652126530000|2022-05-09 20:02:10|14.61|14.41|14.6|14.4|14.62|14.42|14.6|14.4|8
1652126540000|2022-05-09 20:02:20|14.61|14.41|14.6|14.4|14.61|14.41|14.6|14.4|6
1652126550000|2022-05-09 20:02:30|14.59|14.39|14.59|14.39|14.6|14.4|14.59|14.39|7
1652126560000|2022-05-09 20:02:40|14.6|14.4|14.6|14.4|14.6|14.4|14.59|14.39|7
1652126570000|2022-05-09 20:02:50|14.59|14.39|14.6|14.4|14.6|14.4|14.59|14.39|2
1652126580000|2022-05-09 20:03:00|14.61|14.41|14.62|14.42|14.62|14.42|14.61|14.41|2
1652126590000|2022-05-09 20:03:10|14.61|14.41|14.61|14.41|14.62|14.42|14.6|14.4|7
1652126600000|2022-05-09 20:03:20|14.62|14.42|14.62|14.42|14.62|14.42|14.61|14.41|5
1652126610000|2022-05-09 20:03:30|14.63|14.43|14.64|14.44|14.64|14.44|14.63|14.43|4
1652126620000|2022-05-09 20:03:40|14.63|14.43|14.64|14.44|14.64|14.44|14.63|14.43|6
1652126630000|2022-05-09 20:03:50|14.65|14.45|14.66|14.46|14.66|14.46|14.65|14.45|6
1652126640000|2022-05-09 20:04:00|14.65|14.45|14.65|14.45|14.66|14.46|14.65|14.45|3
1652126650000|2022-05-09 20:04:10|14.66|14.46|14.68|14.48|14.68|14.48|14.66|14.46|7
1652126660000|2022-05-09 20:04:20|14.69|14.49|14.68|14.48|14.69|14.49|14.68|14.48|4
1652126670000|2022-05-09 20:04:30|14.67|14.47|14.65|14.45|14.68|14.48|14.65|14.45|15
1652126680000|2022-05-09 20:04:40|14.64|14.44|14.66|14.46|14.66|14.46|14.64|14.44|7
1652126690000|2022-05-09 20:04:50|14.65|14.45|14.67|14.47|14.67|14.47|14.65|14.45|5
1652126700000|2022-05-09 20:05:00|14.66|14.46|14.66|14.46|14.66|14.46|14.65|14.45|5
1652126710000|2022-05-09 20:05:10|14.67|14.47|14.67|14.47|14.67|14.47|14.66|14.46|7
1652126720000|2022-05-09 20:05:20|14.66|14.46|14.66|14.46|14.66|14.46|14.66|14.46|1
1652126730000|2022-05-09 20:05:30|14.65|14.45|14.65|14.45|14.66|14.46|14.64|14.44|4
1652126740000|2022-05-09 20:05:40|14.66|14.46|14.65|14.45|14.66|14.46|14.65|14.45|4
1652126750000|2022-05-09 20:05:50|14.66|14.46|14.65|14.45|14.66|14.46|14.65|14.45|4
1652126760000|2022-05-09 20:06:00|14.64|14.44|14.64|14.44|14.64|14.44|14.63|14.43|3
1652126770000|2022-05-09 20:06:10|14.65|14.45|14.65|14.45|14.66|14.46|14.65|14.45|5
1652126780000|2022-05-09 20:06:20|14.66|14.46|14.66|14.46|14.66|14.46|14.66|14.46|1
1652126790000|2022-05-09 20:06:30|14.67|14.47|14.69|14.49|14.7|14.5|14.66|14.46|13
1652126800000|2022-05-09 20:06:40|14.7|14.5|14.71|14.51|14.72|14.52|14.69|14.49|6
1652126810000|2022-05-09 20:06:50|14.72|14.52|14.75|14.55|14.77|14.57|14.72|14.52|16
1652126820000|2022-05-09 20:07:00|14.76|14.56|14.78|14.58|14.78|14.58|14.76|14.56|7
1652126830000|2022-05-09 20:07:10|14.79|14.59|14.81|14.61|14.81|14.61|14.78|14.58|5
1652126840000|2022-05-09 20:07:20|14.8|14.6|14.8|14.6|14.81|14.61|14.8|14.6|7
1652126850000|2022-05-09 20:07:30|14.81|14.61|14.83|14.63|14.83|14.63|14.81|14.61|7
1652126860000|2022-05-09 20:07:40|14.84|14.64|14.84|14.64|14.84|14.64|14.84|14.64|1
1652126870000|2022-05-09 20:07:50|14.83|14.63|14.85|14.65|14.85|14.65|14.83|14.63|5
1652126880000|2022-05-09 20:08:00|14.84|14.64|14.83|14.63|14.85|14.65|14.83|14.63|6
1652126890000|2022-05-09 20:08:10|14.84|14.64|14.82|14.62|14.84|14.64|14.82|14.62|3
1652126900000|2022-05-09 20:08:20|14.81|14.61|14.76|14.56|14.81|14.61|14.76|14.56|8
1652126910000|2022-05-09 20:08:30|14.75|14.55|14.76|14.56|14.76|14.56|14.74|14.54|8
1652126920000|2022-05-09 20:08:40|14.75|14.55|14.76|14.56|14.76|14.56|14.74|14.54|8
1652126930000|2022-05-09 20:08:50|14.75|14.55|14.75|14.55|14.75|14.55|14.75|14.55|1
1652126940000|2022-05-09 20:09:00|14.76|14.56|14.75|14.55|14.76|14.56|14.75|14.55|6
1652126950000|2022-05-09 20:09:10|14.76|14.56|14.76|14.56|14.76|14.56|14.76|14.56|1
1652126960000|2022-05-09 20:09:20|14.77|14.57|14.78|14.58|14.78|14.58|14.76|14.56|4
1652126970000|2022-05-09 20:09:30|14.77|14.57|14.78|14.58|14.78|14.58|14.77|14.57|4
1652126980000|2022-05-09 20:09:40|14.79|14.59|14.8|14.6|14.8|14.6|14.79|14.59|4
1652126990000|2022-05-09 20:09:50|14.81|14.61|14.82|14.62|14.82|14.62|14.8|14.6|8
1652127000000|2022-05-09 20:10:00|14.81|14.61|14.81|14.61|14.82|14.62|14.81|14.61|7
1652127010000|2022-05-09 20:10:10|14.82|14.62|14.82|14.62|14.82|14.62|14.81|14.61|9
1652127020000|2022-05-09 20:10:20|14.83|14.63|14.85|14.65|14.86|14.66|14.83|14.63|7
1652127030000|2022-05-09 20:10:30|14.86|14.66|14.88|14.68|14.88|14.68|14.86|14.66|7
1652127040000|2022-05-09 20:10:40|14.89|14.69|14.91|14.71|14.91|14.71|14.89|14.69|2
1652127050000|2022-05-09 20:10:50|14.9|14.7|14.85|14.65|14.91|14.71|14.85|14.65|8
1652127060000|2022-05-09 20:11:00|14.84|14.64|14.86|14.66|14.86|14.66|14.84|14.64|7
1652127070000|2022-05-09 20:11:10|14.87|14.67|14.87|14.67|14.88|14.68|14.86|14.66|9
1652127080000|2022-05-09 20:11:20|14.86|14.66|14.87|14.67|14.88|14.68|14.86|14.66|6
1652127090000|2022-05-09 20:11:30|14.88|14.68|14.86|14.66|14.88|14.68|14.86|14.66|7
1652127100000|2022-05-09 20:11:40|14.87|14.67|14.88|14.68|14.89|14.69|14.87|14.67|4
1652127110000|2022-05-09 20:11:50|14.89|14.69|14.9|14.7|14.9|14.7|14.88|14.68|4
1652127120000|2022-05-09 20:12:00|14.89|14.69|14.91|14.71|14.91|14.71|14.89|14.69|5
1652127130000|2022-05-09 20:12:10|14.92|14.72|14.91|14.71|14.92|14.72|14.91|14.71|2
1652127140000|2022-05-09 20:12:20|14.92|14.72|14.94|14.74|14.94|14.74|14.92|14.72|17
1652127160000|2022-05-09 20:12:40|14.95|14.75|14.93|14.73|14.95|14.75|14.92|14.72|7
1652127180000|2022-05-09 20:13:00|14.94|14.74|14.95|14.75|14.95|14.75|14.94|14.74|6
1652127190000|2022-05-09 20:13:10|14.94|14.74|14.97|14.77|14.97|14.77|14.94|14.74|12
1652127200000|2022-05-09 20:13:20|14.98|14.78|14.97|14.77|14.98|14.78|14.97|14.77|4
1652127210000|2022-05-09 20:13:30|14.98|14.78|14.96|14.76|14.98|14.78|14.96|14.76|3
1652127220000|2022-05-09 20:13:40|14.97|14.77|14.99|14.79|14.99|14.79|14.96|14.76|9
1652127230000|2022-05-09 20:13:50|14.98|14.78|15.01|14.81|15.02|14.82|14.98|14.78|10
1652127240000|2022-05-09 20:14:00|15.02|14.82|15.02|14.82|15.03|14.83|15.01|14.81|11
1652127250000|2022-05-09 20:14:10|15.01|14.81|15.01|14.81|15.02|14.82|15|14.8|7
1652127260000|2022-05-09 20:14:20|15|14.8|15|14.8|15.01|14.81|14.97|14.77|10
1652127270000|2022-05-09 20:14:30|15.01|14.81|15|14.8|15.01|14.81|15|14.8|8
1652127280000|2022-05-09 20:14:40|14.99|14.79|15|14.8|15|14.8|14.99|14.79|8
1652127290000|2022-05-09 20:14:50|15.01|14.81|15|14.8|15.02|14.82|15|14.8|8
1652127300000|2022-05-09 20:15:00|14.99|14.79|14.98|14.78|14.99|14.79|14.98|14.78|4
1652127310000|2022-05-09 20:15:10|14.99|14.79|14.99|14.79|14.99|14.79|14.98|14.78|11
1652127320000|2022-05-09 20:15:20|14.98|14.78|14.97|14.77|14.98|14.78|14.96|14.76|6
1652127330000|2022-05-09 20:15:30|14.96|14.76|14.94|14.74|14.96|14.76|14.93|14.73|7
1652127340000|2022-05-09 20:15:40|14.93|14.73|14.86|14.66|14.93|14.73|14.85|14.65|14
1652127350000|2022-05-09 20:15:50|14.85|14.65|14.85|14.65|14.86|14.66|14.85|14.65|13
1652127360000|2022-05-09 20:16:00|14.86|14.66|14.86|14.66|14.87|14.67|14.85|14.65|5
1652127370000|2022-05-09 20:16:10|14.87|14.67|14.86|14.66|14.87|14.67|14.85|14.65|12
1652127380000|2022-05-09 20:16:20|14.85|14.65|14.86|14.66|14.86|14.66|14.85|14.65|2
1652127390000|2022-05-09 20:16:30|14.85|14.65|14.85|14.65|14.86|14.66|14.85|14.65|3
1652127400000|2022-05-09 20:16:40|14.86|14.66|14.86|14.66|14.86|14.66|14.85|14.65|3
1652127410000|2022-05-09 20:16:50|14.85|14.65|14.87|14.67|14.87|14.67|14.85|14.65|3
1652127420000|2022-05-09 20:17:00|14.88|14.68|14.88|14.68|14.88|14.68|14.87|14.67|3
1652127430000|2022-05-09 20:17:10|14.89|14.69|14.92|14.72|14.92|14.72|14.89|14.69|3
1652127440000|2022-05-09 20:17:20|14.91|14.71|14.92|14.72|14.93|14.73|14.91|14.71|8
1652127450000|2022-05-09 20:17:30|14.91|14.71|14.89|14.69|14.91|14.71|14.89|14.69|7
1652127460000|2022-05-09 20:17:40|14.9|14.7|14.9|14.7|14.9|14.7|14.89|14.69|7
1652127470000|2022-05-09 20:17:50|14.89|14.69|14.88|14.68|14.89|14.69|14.88|14.68|4
1652127480000|2022-05-09 20:18:00|14.89|14.69|14.9|14.7|14.9|14.7|14.89|14.69|4
1652127490000|2022-05-09 20:18:10|14.89|14.69|14.88|14.68|14.9|14.7|14.88|14.68|6
1652127510000|2022-05-09 20:18:30|14.89|14.69|14.88|14.68|14.89|14.69|14.88|14.68|2
1652127520000|2022-05-09 20:18:40|14.87|14.67|14.86|14.66|14.87|14.67|14.86|14.66|2
1652127530000|2022-05-09 20:18:50|14.85|14.65|14.84|14.64|14.85|14.65|14.84|14.64|2
1652127540000|2022-05-09 20:19:00|14.85|14.65|14.85|14.65|14.86|14.66|14.85|14.65|5
1652127550000|2022-05-09 20:19:10|14.86|14.66|14.85|14.65|14.86|14.66|14.85|14.65|2
1652127560000|2022-05-09 20:19:20|14.84|14.64|14.85|14.65|14.85|14.65|14.84|14.64|2
1652127570000|2022-05-09 20:19:30|14.86|14.66|14.85|14.65|14.86|14.66|14.85|14.65|8
1652127590000|2022-05-09 20:19:50|14.86|14.66|14.86|14.66|14.86|14.66|14.86|14.66|1
1652127600000|2022-05-09 20:20:00|14.87|14.67|14.88|14.68|14.88|14.68|14.87|14.67|4
1652127610000|2022-05-09 20:20:10|14.87|14.67|14.85|14.65|14.87|14.67|14.85|14.65|4
1652127620000|2022-05-09 20:20:20|14.86|14.66|14.86|14.66|14.86|14.66|14.85|14.65|3
1652127630000|2022-05-09 20:20:30|14.87|14.67|14.86|14.66|14.87|14.67|14.86|14.66|6
1652127640000|2022-05-09 20:20:40|14.87|14.67|14.86|14.66|14.87|14.67|14.85|14.65|10
1652127650000|2022-05-09 20:20:50|14.87|14.67|14.89|14.69|14.89|14.69|14.86|14.66|5
1652127660000|2022-05-09 20:21:00|14.88|14.68|14.86|14.66|14.88|14.68|14.86|14.66|5
1652127670000|2022-05-09 20:21:10|14.87|14.67|14.87|14.67|14.87|14.67|14.86|14.66|7
1652127680000|2022-05-09 20:21:20|14.86|14.66|14.86|14.66|14.87|14.67|14.86|14.66|3
1652127690000|2022-05-09 20:21:30|14.85|14.65|14.84|14.64|14.85|14.65|14.84|14.64|12
1652127700000|2022-05-09 20:21:40|14.85|14.65|14.83|14.63|14.85|14.65|14.83|14.63|5
1652127710000|2022-05-09 20:21:50|14.84|14.64|14.83|14.63|14.84|14.64|14.83|14.63|8
1652127720000|2022-05-09 20:22:00|14.82|14.62|14.84|14.64|14.84|14.64|14.82|14.62|3
1652127730000|2022-05-09 20:22:10|14.85|14.65|14.84|14.64|14.85|14.65|14.84|14.64|2
1652127740000|2022-05-09 20:22:20|14.85|14.65|14.86|14.66|14.86|14.66|14.85|14.65|2
1652127750000|2022-05-09 20:22:30|14.85|14.65|14.86|14.66|14.86|14.66|14.85|14.65|4
1652127760000|2022-05-09 20:22:40|14.87|14.67|14.86|14.66|14.88|14.68|14.86|14.66|4
1652127770000|2022-05-09 20:22:50|14.87|14.67|14.88|14.68|14.88|14.68|14.86|14.66|4
1652127780000|2022-05-09 20:23:00|14.89|14.69|14.88|14.68|14.89|14.69|14.88|14.68|2
1652127800000|2022-05-09 20:23:20|14.87|14.67|14.85|14.65|14.87|14.67|14.85|14.65|3
1652127810000|2022-05-09 20:23:30|14.84|14.64|14.83|14.63|14.84|14.64|14.82|14.62|6
1652127820000|2022-05-09 20:23:40|14.82|14.62|14.84|14.64|14.84|14.64|14.82|14.62|7
1652127830000|2022-05-09 20:23:50|14.83|14.63|14.84|14.64|14.85|14.65|14.83|14.63|6
1652127840000|2022-05-09 20:24:00|14.85|14.65|14.85|14.65|14.85|14.65|14.84|14.64|5
1652127850000|2022-05-09 20:24:10|14.84|14.64|14.84|14.64|14.85|14.65|14.84|14.64|3
1652127860000|2022-05-09 20:24:20|14.85|14.65|14.85|14.65|14.85|14.65|14.85|14.65|1
1652127870000|2022-05-09 20:24:30|14.86|14.66|14.87|14.67|14.87|14.67|14.86|14.66|4
1652127880000|2022-05-09 20:24:40|14.88|14.68|14.88|14.68|14.88|14.68|14.88|14.68|1
1652127890000|2022-05-09 20:24:50|14.87|14.67|14.88|14.68|14.89|14.69|14.87|14.67|6
1652127900000|2022-05-09 20:25:00|14.89|14.69|14.89|14.69|14.9|14.7|14.89|14.69|3
1652127910000|2022-05-09 20:25:10|14.9|14.7|14.91|14.71|14.91|14.71|14.9|14.7|2
1652127920000|2022-05-09 20:25:20|14.92|14.72|14.96|14.76|14.96|14.76|14.91|14.71|15
1652127930000|2022-05-09 20:25:30|14.97|14.77|14.98|14.78|14.99|14.79|14.97|14.77|4
1652127940000|2022-05-09 20:25:40|14.99|14.79|15.01|14.81|15.01|14.81|14.99|14.79|5
1652127950000|2022-05-09 20:25:50|15|14.8|15.03|14.83|15.03|14.83|15|14.8|14
1652127960000|2022-05-09 20:26:00|15.02|14.82|15.01|14.81|15.02|14.82|15|14.8|6
1652127970000|2022-05-09 20:26:10|15.02|14.82|15.02|14.82|15.02|14.82|15.02|14.82|1
1652127980000|2022-05-09 20:26:20|15.03|14.83|15.04|14.84|15.06|14.86|15.03|14.83|15
1652127990000|2022-05-09 20:26:30|15.03|14.83|15.02|14.82|15.03|14.83|15|14.8|10
1652128000000|2022-05-09 20:26:40|15.03|14.83|15.04|14.84|15.04|14.84|15.02|14.82|6
1652128010000|2022-05-09 20:26:50|15.05|14.85|15.06|14.86|15.06|14.86|15.05|14.85|2
1652128020000|2022-05-09 20:27:00|15.07|14.87|15.06|14.86|15.07|14.87|15.06|14.86|2
1652128030000|2022-05-09 20:27:10|15.05|14.85|15.1|14.9|15.1|14.9|15.05|14.85|10
1652128040000|2022-05-09 20:27:20|15.11|14.91|15.13|14.93|15.13|14.93|15.11|14.91|4
1652128050000|2022-05-09 20:27:30|15.12|14.92|15.11|14.91|15.12|14.92|15.11|14.91|2
1652128060000|2022-05-09 20:27:40|15.12|14.92|15.07|14.87|15.12|14.92|15.07|14.87|6
1652128070000|2022-05-09 20:27:50|15.06|14.86|15.05|14.85|15.06|14.86|15.05|14.85|4
1652128080000|2022-05-09 20:28:00|15.04|14.84|15.03|14.83|15.04|14.84|15.03|14.83|8
1652128090000|2022-05-09 20:28:10|15.04|14.84|15.01|14.81|15.04|14.84|15.01|14.81|4
1652128100000|2022-05-09 20:28:20|15|14.8|14.99|14.79|15.01|14.81|14.98|14.78|10
1652128110000|2022-05-09 20:28:30|15|14.8|14.98|14.78|15|14.8|14.98|14.78|5
1652128120000|2022-05-09 20:28:40|14.99|14.79|14.98|14.78|14.99|14.79|14.98|14.78|10
1652128130000|2022-05-09 20:28:50|14.97|14.77|14.98|14.78|14.98|14.78|14.97|14.77|6
1652128140000|2022-05-09 20:29:00|14.97|14.77|14.97|14.77|14.98|14.78|14.97|14.77|3
1652128150000|2022-05-09 20:29:10|14.96|14.76|14.95|14.75|14.97|14.77|14.95|14.75|10
1652128160000|2022-05-09 20:29:20|14.93|14.73|14.94|14.74|14.94|14.74|14.92|14.72|4
1652128170000|2022-05-09 20:29:30|14.93|14.73|14.94|14.74|14.94|14.74|14.93|14.73|2
1652128180000|2022-05-09 20:29:40|14.93|14.73|14.94|14.74|14.94|14.74|14.92|14.72|4
1652128190000|2022-05-09 20:29:50|14.95|14.75|14.95|14.75|14.95|14.75|14.95|14.75|1
1652128200000|2022-05-09 20:30:00|14.96|14.76|14.98|14.78|14.98|14.78|14.95|14.75|9
1652128210000|2022-05-09 20:30:10|14.99|14.79|15.06|14.86|15.08|14.88|14.98|14.78|16
1652128220000|2022-05-09 20:30:20|15.05|14.85|15.06|14.86|15.06|14.86|15.03|14.83|12
1652128230000|2022-05-09 20:30:30|15.05|14.85|15.05|14.85|15.06|14.86|15.05|14.85|3
1652128240000|2022-05-09 20:30:40|15.04|14.84|15.04|14.84|15.05|14.85|15.02|14.82|10
1652128250000|2022-05-09 20:30:50|15.05|14.85|15.04|14.84|15.05|14.85|15.03|14.83|14
1652128260000|2022-05-09 20:31:00|15.03|14.83|15.03|14.83|15.04|14.84|15.02|14.82|17
1652128270000|2022-05-09 20:31:10|15.02|14.82|15|14.8|15.02|14.82|14.99|14.79|13
1652128280000|2022-05-09 20:31:20|14.99|14.79|15.01|14.81|15.01|14.81|14.99|14.79|3
1652128290000|2022-05-09 20:31:30|15|14.8|14.99|14.79|15|14.8|14.99|14.79|6
1652128300000|2022-05-09 20:31:40|14.98|14.78|14.97|14.77|14.98|14.78|14.97|14.77|4
1652128310000|2022-05-09 20:31:50|14.96|14.76|14.94|14.74|14.96|14.76|14.94|14.74|5
1652128320000|2022-05-09 20:32:00|14.93|14.73|14.93|14.73|14.94|14.74|14.93|14.73|7
1652128330000|2022-05-09 20:32:10|14.94|14.74|14.95|14.75|14.95|14.75|14.93|14.73|8
1652128340000|2022-05-09 20:32:20|14.94|14.74|14.95|14.75|14.95|14.75|14.93|14.73|6
1652128350000|2022-05-09 20:32:30|14.94|14.74|14.95|14.75|14.96|14.76|14.94|14.74|8
1652128360000|2022-05-09 20:32:40|14.96|14.76|14.95|14.75|14.96|14.76|14.95|14.75|2
1652128370000|2022-05-09 20:32:50|14.96|14.76|14.95|14.75|14.96|14.76|14.95|14.75|2
1652128380000|2022-05-09 20:33:00|14.96|14.76|14.96|14.76|14.96|14.76|14.95|14.75|3
1652128390000|2022-05-09 20:33:10|14.97|14.77|14.99|14.79|14.99|14.79|14.97|14.77|3
1652128400000|2022-05-09 20:33:20|14.98|14.78|14.99|14.79|15|14.8|14.98|14.78|6
1652128410000|2022-05-09 20:33:30|15|14.8|14.99|14.79|15|14.8|14.98|14.78|6
1652128430000|2022-05-09 20:33:50|15|14.8|15|14.8|15.01|14.81|15|14.8|3
1652128440000|2022-05-09 20:34:00|15.01|14.81|15.01|14.81|15.01|14.81|15.01|14.81|1
1652128450000|2022-05-09 20:34:10|15|14.8|15.02|14.82|15.02|14.82|15|14.8|9
1652128460000|2022-05-09 20:34:20|15.01|14.81|15.01|14.81|15.02|14.82|15|14.8|11
1652128470000|2022-05-09 20:34:30|15|14.8|15.02|14.82|15.02|14.82|15|14.8|7
1652128480000|2022-05-09 20:34:40|15.01|14.81|15.02|14.82|15.02|14.82|15|14.8|4
1652128500000|2022-05-09 20:35:00|15.03|14.83|15.02|14.82|15.03|14.83|15.02|14.82|6
1652128510000|2022-05-09 20:35:10|15.03|14.83|15.02|14.82|15.03|14.83|15.02|14.82|2
1652128520000|2022-05-09 20:35:20|15.01|14.81|14.98|14.78|15.01|14.81|14.98|14.78|10
1652128530000|2022-05-09 20:35:30|14.99|14.79|14.97|14.77|14.99|14.79|14.97|14.77|5
1652128540000|2022-05-09 20:35:40|14.96|14.76|14.96|14.76|14.97|14.77|14.96|14.76|7
1652128550000|2022-05-09 20:35:50|14.97|14.77|14.97|14.77|14.97|14.77|14.96|14.76|3
1652128560000|2022-05-09 20:36:00|14.96|14.76|14.97|14.77|14.97|14.77|14.96|14.76|2
1652128580000|2022-05-09 20:36:20|14.98|14.78|14.98|14.78|14.99|14.79|14.98|14.78|5
1652128590000|2022-05-09 20:36:30|14.97|14.77|14.97|14.77|14.97|14.77|14.97|14.77|1
1652128600000|2022-05-09 20:36:40|14.98|14.78|14.98|14.78|14.98|14.78|14.98|14.78|1
1652128610000|2022-05-09 20:36:50|14.97|14.77|14.97|14.77|14.97|14.77|14.97|14.77|1
1652128620000|2022-05-09 20:37:00|14.98|14.78|14.95|14.75|14.99|14.79|14.95|14.75|6
1652128630000|2022-05-09 20:37:10|14.94|14.74|14.95|14.75|14.95|14.75|14.94|14.74|6
1652128640000|2022-05-09 20:37:20|14.96|14.76|14.96|14.76|14.96|14.76|14.96|14.76|1
1652128650000|2022-05-09 20:37:30|14.97|14.77|14.96|14.76|14.97|14.77|14.96|14.76|2
1652128660000|2022-05-09 20:37:40|14.95|14.75|14.95|14.75|14.95|14.75|14.95|14.75|1
1652128670000|2022-05-09 20:37:50|14.94|14.74|14.93|14.73|14.94|14.74|14.93|14.73|8
1652128680000|2022-05-09 20:38:00|14.92|14.72|14.9|14.7|14.92|14.72|14.9|14.7|3
1652128690000|2022-05-09 20:38:10|14.89|14.69|14.88|14.68|14.9|14.7|14.88|14.68|6
1652128700000|2022-05-09 20:38:20|14.87|14.67|14.87|14.67|14.88|14.68|14.86|14.66|11
1652128710000|2022-05-09 20:38:30|14.88|14.68|14.89|14.69|14.89|14.69|14.88|14.68|2
1652128720000|2022-05-09 20:38:40|14.88|14.68|14.86|14.66|14.88|14.68|14.86|14.66|3
1652128730000|2022-05-09 20:38:50|14.87|14.67|14.85|14.65|14.87|14.67|14.84|14.64|5
1652128740000|2022-05-09 20:39:00|14.84|14.64|14.86|14.66|14.87|14.67|14.84|14.64|5
1652128750000|2022-05-09 20:39:10|14.87|14.67|14.86|14.66|14.88|14.68|14.86|14.66|6
1652128760000|2022-05-09 20:39:20|14.87|14.67|14.87|14.67|14.87|14.67|14.86|14.66|3
1652128770000|2022-05-09 20:39:30|14.86|14.66|14.86|14.66|14.87|14.67|14.86|14.66|3
1652128780000|2022-05-09 20:39:40|14.87|14.67|14.85|14.65|14.87|14.67|14.85|14.65|3
1652128790000|2022-05-09 20:39:50|14.84|14.64|14.85|14.65|14.85|14.65|14.84|14.64|2
1652128800000|2022-05-09 20:40:00|14.86|14.66|14.86|14.66|14.86|14.66|14.85|14.65|3
1652128810000|2022-05-09 20:40:10|14.87|14.67|14.86|14.66|14.87|14.67|14.86|14.66|8
1652128820000|2022-05-09 20:40:20|14.85|14.65|14.84|14.64|14.85|14.65|14.84|14.64|2
1652128830000|2022-05-09 20:40:30|14.85|14.65|14.85|14.65|14.86|14.66|14.85|14.65|3
1652128840000|2022-05-09 20:40:40|14.84|14.64|14.84|14.64|14.84|14.64|14.84|14.64|1
1652128850000|2022-05-09 20:40:50|14.83|14.63|14.83|14.63|14.83|14.63|14.81|14.61|5
1652128860000|2022-05-09 20:41:00|14.82|14.62|14.8|14.6|14.83|14.63|14.8|14.6|9
1652128870000|2022-05-09 20:41:10|14.81|14.61|14.8|14.6|14.81|14.61|14.8|14.6|4
1652128880000|2022-05-09 20:41:20|14.79|14.59|14.8|14.6|14.81|14.61|14.78|14.58|12
1652128890000|2022-05-09 20:41:30|14.81|14.61|14.81|14.61|14.82|14.62|14.8|14.6|5
1652128900000|2022-05-09 20:41:40|14.82|14.62|14.8|14.6|14.82|14.62|14.8|14.6|5
1652128910000|2022-05-09 20:41:50|14.81|14.61|14.8|14.6|14.81|14.61|14.8|14.6|2
1652128920000|2022-05-09 20:42:00|14.81|14.61|14.82|14.62|14.82|14.62|14.81|14.61|2
1652128930000|2022-05-09 20:42:10|14.81|14.61|14.82|14.62|14.82|14.62|14.81|14.61|2
1652128940000|2022-05-09 20:42:20|14.83|14.63|14.85|14.65|14.85|14.65|14.83|14.63|5
1652128950000|2022-05-09 20:42:30|14.86|14.66|14.87|14.67|14.87|14.67|14.85|14.65|8
1652128960000|2022-05-09 20:42:40|14.86|14.66|14.85|14.65|14.87|14.67|14.85|14.65|4
1652128970000|2022-05-09 20:42:50|14.86|14.66|14.86|14.66|14.86|14.66|14.85|14.65|3
1652128980000|2022-05-09 20:43:00|14.87|14.67|14.87|14.67|14.88|14.68|14.86|14.66|5
1652128990000|2022-05-09 20:43:10|14.88|14.68|14.91|14.71|14.91|14.71|14.88|14.68|6
1652129000000|2022-05-09 20:43:20|14.9|14.7|14.9|14.7|14.91|14.71|14.9|14.7|5
1652129010000|2022-05-09 20:43:30|14.91|14.71|14.92|14.72|14.92|14.72|14.9|14.7|6
1652129020000|2022-05-09 20:43:40|14.91|14.71|14.91|14.71|14.92|14.72|14.91|14.71|3
1652129030000|2022-05-09 20:43:50|14.9|14.7|14.9|14.7|14.9|14.7|14.9|14.7|1
1652129040000|2022-05-09 20:44:00|14.89|14.69|14.88|14.68|14.89|14.69|14.88|14.68|4
1652129050000|2022-05-09 20:44:10|14.87|14.67|14.83|14.63|14.88|14.68|14.83|14.63|11
1652129060000|2022-05-09 20:44:20|14.82|14.62|14.81|14.61|14.83|14.63|14.8|14.6|15
1652129070000|2022-05-09 20:44:30|14.82|14.62|14.78|14.58|14.82|14.62|14.78|14.58|12
1652129080000|2022-05-09 20:44:40|14.77|14.57|14.79|14.59|14.79|14.59|14.77|14.57|13
1652129100000|2022-05-09 20:45:00|14.78|14.58|14.77|14.57|14.79|14.59|14.77|14.57|4
1652129110000|2022-05-09 20:45:10|14.78|14.58|14.8|14.6|14.8|14.6|14.78|14.58|5
1652129120000|2022-05-09 20:45:20|14.81|14.61|14.83|14.63|14.83|14.63|14.81|14.61|9
1652129130000|2022-05-09 20:45:30|14.84|14.64|14.79|14.59|14.84|14.64|14.78|14.58|17
1652129140000|2022-05-09 20:45:40|14.78|14.58|14.74|14.54|14.79|14.59|14.74|14.54|16
1652129150000|2022-05-09 20:45:50|14.75|14.55|14.78|14.58|14.78|14.58|14.75|14.55|12
1652129160000|2022-05-09 20:46:00|14.79|14.59|14.78|14.58|14.79|14.59|14.78|14.58|8
1652129170000|2022-05-09 20:46:10|14.79|14.59|14.78|14.58|14.79|14.59|14.76|14.56|10
1652129180000|2022-05-09 20:46:20|14.77|14.57|14.78|14.58|14.78|14.58|14.77|14.57|6
1652129190000|2022-05-09 20:46:30|14.77|14.57|14.79|14.59|14.79|14.59|14.77|14.57|7
1652129200000|2022-05-09 20:46:40|14.78|14.58|14.79|14.59|14.79|14.59|14.78|14.58|2
1652129210000|2022-05-09 20:46:50|14.78|14.58|14.79|14.59|14.8|14.6|14.78|14.58|12
1652129220000|2022-05-09 20:47:00|14.8|14.6|14.8|14.6|14.81|14.61|14.8|14.6|5
1652129230000|2022-05-09 20:47:10|14.81|14.61|14.81|14.61|14.81|14.61|14.8|14.6|7
1652129240000|2022-05-09 20:47:20|14.82|14.62|14.84|14.64|14.85|14.65|14.82|14.62|9
1652129250000|2022-05-09 20:47:30|14.83|14.63|14.84|14.64|14.84|14.64|14.83|14.63|6
1652129260000|2022-05-09 20:47:40|14.85|14.65|14.87|14.67|14.88|14.68|14.85|14.65|5
1652129270000|2022-05-09 20:47:50|14.88|14.68|14.88|14.68|14.88|14.68|14.87|14.67|5
1652129280000|2022-05-09 20:48:00|14.89|14.69|14.88|14.68|14.89|14.69|14.88|14.68|4
1652129290000|2022-05-09 20:48:10|14.87|14.67|14.85|14.65|14.88|14.68|14.85|14.65|9
1652129300000|2022-05-09 20:48:20|14.84|14.64|14.83|14.63|14.85|14.65|14.82|14.62|10
1652129310000|2022-05-09 20:48:30|14.82|14.62|14.82|14.62|14.82|14.62|14.81|14.61|5
1652129320000|2022-05-09 20:48:40|14.83|14.63|14.83|14.63|14.84|14.64|14.83|14.63|7
1652129330000|2022-05-09 20:48:50|14.82|14.62|14.82|14.62|14.82|14.62|14.81|14.61|3
1652129340000|2022-05-09 20:49:00|14.83|14.63|14.83|14.63|14.83|14.63|14.82|14.62|5
1652129350000|2022-05-09 20:49:10|14.84|14.64|14.85|14.65|14.85|14.65|14.83|14.63|8
1652129360000|2022-05-09 20:49:20|14.86|14.66|14.85|14.65|14.86|14.66|14.85|14.65|4
1652129370000|2022-05-09 20:49:30|14.86|14.66|14.85|14.65|14.86|14.66|14.85|14.65|2
1652129380000|2022-05-09 20:49:40|14.86|14.66|14.87|14.67|14.88|14.68|14.86|14.66|6
1652129400000|2022-05-09 20:50:00|14.88|14.68|14.89|14.69|14.89|14.69|14.88|14.68|4
1652129410000|2022-05-09 20:50:10|14.88|14.68|14.88|14.68|14.88|14.68|14.88|14.68|1
1652129420000|2022-05-09 20:50:20|14.87|14.67|14.87|14.67|14.88|14.68|14.87|14.67|5
1652129430000|2022-05-09 20:50:30|14.88|14.68|14.88|14.68|14.88|14.68|14.88|14.68|1
1652129450000|2022-05-09 20:50:50|14.89|14.69|14.89|14.69|14.89|14.69|14.88|14.68|3
1652129470000|2022-05-09 20:51:10|14.88|14.68|14.87|14.67|14.88|14.68|14.87|14.67|2
1652129480000|2022-05-09 20:51:20|14.88|14.68|14.88|14.68|14.89|14.69|14.88|14.68|5
1652129490000|2022-05-09 20:51:30|14.89|14.69|14.89|14.69|14.89|14.69|14.88|14.68|3
1652129500000|2022-05-09 20:51:40|14.9|14.7|14.95|14.75|14.95|14.75|14.9|14.7|6
1652129510000|2022-05-09 20:51:50|14.94|14.74|14.95|14.75|14.96|14.76|14.94|14.74|12
1652129520000|2022-05-09 20:52:00|14.94|14.74|14.96|14.76|14.96|14.76|14.94|14.74|7
1652129530000|2022-05-09 20:52:10|14.97|14.77|15.01|14.81|15.01|14.81|14.96|14.76|16
1652129540000|2022-05-09 20:52:20|15.02|14.82|15.02|14.82|15.03|14.83|15.01|14.81|11
1652129550000|2022-05-09 20:52:30|15.03|14.83|15.02|14.82|15.03|14.83|15.02|14.82|8
1652129560000|2022-05-09 20:52:40|15.01|14.81|15|14.8|15.02|14.82|15|14.8|8
1652129570000|2022-05-09 20:52:50|15.01|14.81|14.99|14.79|15.01|14.81|14.99|14.79|9
1652129580000|2022-05-09 20:53:00|14.98|14.78|15.01|14.81|15.01|14.81|14.98|14.78|8
1652129590000|2022-05-09 20:53:10|15|14.8|15.01|14.81|15.01|14.81|15|14.8|2
1652129600000|2022-05-09 20:53:20|15.02|14.82|15.03|14.83|15.03|14.83|15.01|14.81|8
1652129610000|2022-05-09 20:53:30|15.04|14.84|15.06|14.86|15.06|14.86|15.03|14.83|8
1652129620000|2022-05-09 20:53:40|15.05|14.85|15.04|14.84|15.05|14.85|15.03|14.83|14
1652129630000|2022-05-09 20:53:50|15.03|14.83|15.05|14.85|15.05|14.85|15.03|14.83|11
1652129640000|2022-05-09 20:54:00|15.04|14.84|15.05|14.85|15.05|14.85|15.04|14.84|4
1652129650000|2022-05-09 20:54:10|15.04|14.84|15.06|14.86|15.06|14.86|15.04|14.84|7
1652129660000|2022-05-09 20:54:20|15.05|14.85|15.07|14.87|15.09|14.89|15.05|14.85|9
1652129670000|2022-05-09 20:54:30|15.06|14.86|15.09|14.89|15.09|14.89|15.06|14.86|8
1652129680000|2022-05-09 20:54:40|15.1|14.9|15.11|14.91|15.11|14.91|15.09|14.89|10
1652129690000|2022-05-09 20:54:50|15.12|14.92|15.11|14.91|15.12|14.92|15.11|14.91|4
1652129700000|2022-05-09 20:55:00|15.1|14.9|15.03|14.83|15.1|14.9|15.03|14.83|17
1652129710000|2022-05-09 20:55:10|15.02|14.82|15.04|14.84|15.05|14.85|15.02|14.82|11
1652129720000|2022-05-09 20:55:20|15.03|14.83|15.02|14.82|15.04|14.84|15.01|14.81|14
1652129730000|2022-05-09 20:55:30|15.03|14.83|15.03|14.83|15.03|14.83|15.02|14.82|3
1652129740000|2022-05-09 20:55:40|15.04|14.84|15.04|14.84|15.05|14.85|15.04|14.84|3
1652129750000|2022-05-09 20:55:50|15.05|14.85|15.03|14.83|15.05|14.85|15.03|14.83|5
1652129760000|2022-05-09 20:56:00|15.04|14.84|15.03|14.83|15.04|14.84|15.03|14.83|6
1652129770000|2022-05-09 20:56:10|15.04|14.84|15.05|14.85|15.05|14.85|15.04|14.84|10
1652129780000|2022-05-09 20:56:20|15.04|14.84|15.04|14.84|15.04|14.84|15.04|14.84|1
1652129790000|2022-05-09 20:56:30|15.05|14.85|15.06|14.86|15.06|14.86|15.04|14.84|4
1652129800000|2022-05-09 20:56:40|15.07|14.87|15.05|14.85|15.07|14.87|15.05|14.85|7
1652129820000|2022-05-09 20:57:00|15.06|14.86|15.04|14.84|15.06|14.86|15.04|14.84|7
1652129830000|2022-05-09 20:57:10|15.03|14.83|15.03|14.83|15.03|14.83|15.02|14.82|3
1652129840000|2022-05-09 20:57:20|15.02|14.82|15.01|14.81|15.02|14.82|15.01|14.81|2
1652129850000|2022-05-09 20:57:30|15.02|14.82|15|14.8|15.02|14.82|14.99|14.79|7
1652129860000|2022-05-09 20:57:40|14.99|14.79|14.99|14.79|15|14.8|14.99|14.79|9
1652129870000|2022-05-09 20:57:50|15|14.8|15|14.8|15|14.8|14.99|14.79|3
1652129880000|2022-05-09 20:58:00|15.01|14.81|15|14.8|15.01|14.81|15|14.8|4
1652129900000|2022-05-09 20:58:20|15.01|14.81|15.02|14.82|15.03|14.83|15.01|14.81|10
1652129910000|2022-05-09 20:58:30|15.01|14.81|15.01|14.81|15.02|14.82|15.01|14.81|11
1652129920000|2022-05-09 20:58:40|15.02|14.82|15.03|14.83|15.03|14.83|15.02|14.82|6
1652129930000|2022-05-09 20:58:50|15.02|14.82|15.02|14.82|15.02|14.82|15.02|14.82|1
1652129940000|2022-05-09 20:59:00|15.03|14.83|15.04|14.84|15.04|14.84|15.02|14.82|4
1652129950000|2022-05-09 20:59:10|15.03|14.83|15.02|14.82|15.03|14.83|15.02|14.82|4
1652129960000|2022-05-09 20:59:20|15.01|14.81|15|14.8|15.01|14.81|15|14.8|6
1652129970000|2022-05-09 20:59:30|14.99|14.79|14.98|14.78|14.99|14.79|14.98|14.78|2
1652129980000|2022-05-09 20:59:40|14.99|14.79|14.99|14.79|14.99|14.79|14.99|14.79|1
1652129990000|2022-05-09 20:59:50|14.98|14.78|14.98|14.78|14.98|14.78|14.98|14.78|1
1652130000000|2022-05-09 21:00:00|14.99|14.79|14.99|14.79|15|14.8|14.98|14.78|7
1652130010000|2022-05-09 21:00:10|14.98|14.78|14.92|14.72|14.98|14.78|14.92|14.72|9
1652130020000|2022-05-09 21:00:20|14.91|14.71|14.94|14.74|14.94|14.74|14.91|14.71|8
1652130030000|2022-05-09 21:00:30|14.95|14.75|14.93|14.73|14.96|14.76|14.93|14.73|4
1652130040000|2022-05-09 21:00:40|14.92|14.72|14.92|14.72|14.92|14.72|14.9|14.7|9
1652130050000|2022-05-09 21:00:50|14.93|14.73|14.93|14.73|14.94|14.74|14.93|14.73|3
1652130060000|2022-05-09 21:01:00|14.94|14.74|14.96|14.76|14.96|14.76|14.93|14.73|11
1652130070000|2022-05-09 21:01:10|14.97|14.77|14.97|14.77|14.98|14.78|14.96|14.76|7
1652130080000|2022-05-09 21:01:20|14.96|14.76|14.97|14.77|14.98|14.78|14.96|14.76|6
1652130090000|2022-05-09 21:01:30|14.96|14.76|14.96|14.76|14.96|14.76|14.96|14.76|1
1652130100000|2022-05-09 21:01:40|14.95|14.75|14.95|14.75|14.95|14.75|14.95|14.75|1
1652130120000|2022-05-09 21:02:00|14.96|14.76|14.96|14.76|14.96|14.76|14.96|14.76|1
1652130130000|2022-05-09 21:02:10|14.95|14.75|14.93|14.73|14.95|14.75|14.93|14.73|3
1652130140000|2022-05-09 21:02:20|14.92|14.72|14.93|14.73|14.94|14.74|14.92|14.72|6
1652130150000|2022-05-09 21:02:30|14.94|14.74|14.92|14.72|14.94|14.74|14.92|14.72|7
1652130160000|2022-05-09 21:02:40|14.93|14.73|14.92|14.72|14.93|14.73|14.92|14.72|2
1652130170000|2022-05-09 21:02:50|14.91|14.71|14.91|14.71|14.91|14.71|14.91|14.71|1
1652130180000|2022-05-09 21:03:00|14.9|14.7|14.91|14.71|14.91|14.71|14.9|14.7|4
1652130190000|2022-05-09 21:03:10|14.9|14.7|14.88|14.68|14.91|14.71|14.88|14.68|5
1652130200000|2022-05-09 21:03:20|14.87|14.67|14.88|14.68|14.88|14.68|14.87|14.67|6
1652130210000|2022-05-09 21:03:30|14.87|14.67|14.88|14.68|14.88|14.68|14.87|14.67|4
1652130220000|2022-05-09 21:03:40|14.86|14.66|14.86|14.66|14.86|14.66|14.86|14.66|1
1652130230000|2022-05-09 21:03:50|14.85|14.65|14.85|14.65|14.86|14.66|14.84|14.64|5
1652130240000|2022-05-09 21:04:00|14.84|14.64|14.86|14.66|14.86|14.66|14.84|14.64|11
1652130250000|2022-05-09 21:04:10|14.87|14.67|14.86|14.66|14.87|14.67|14.86|14.66|14
1652130260000|2022-05-09 21:04:20|14.87|14.67|14.86|14.66|14.87|14.67|14.86|14.66|10
1652130270000|2022-05-09 21:04:30|14.87|14.67|14.89|14.69|14.89|14.69|14.87|14.67|7
1652130280000|2022-05-09 21:04:40|14.9|14.7|14.89|14.69|14.9|14.7|14.89|14.69|8
1652130290000|2022-05-09 21:04:50|14.88|14.68|14.87|14.67|14.88|14.68|14.87|14.67|2
1652130300000|2022-05-09 21:05:00|14.88|14.68|14.88|14.68|14.88|14.68|14.88|14.68|1
1652130310000|2022-05-09 21:05:10|14.87|14.67|14.86|14.66|14.87|14.67|14.85|14.65|6
1652130330000|2022-05-09 21:05:30|14.85|14.65|14.84|14.64|14.85|14.65|14.84|14.64|2
1652130350000|2022-05-09 21:05:50|14.85|14.65|14.86|14.66|14.86|14.66|14.85|14.65|6
1652130360000|2022-05-09 21:06:00|14.87|14.67|14.87|14.67|14.87|14.67|14.87|14.67|1
1652130370000|2022-05-09 21:06:10|14.86|14.66|14.87|14.67|14.87|14.67|14.86|14.66|6
1652130380000|2022-05-09 21:06:20|14.88|14.68|14.88|14.68|14.88|14.68|14.88|14.68|1
1652130390000|2022-05-09 21:06:30|14.87|14.67|14.88|14.68|14.88|14.68|14.87|14.67|2
1652130400000|2022-05-09 21:06:40|14.87|14.67|14.88|14.68|14.88|14.68|14.87|14.67|6
1652130440000|2022-05-09 21:07:20|14.87|14.67|14.88|14.68|14.88|14.68|14.87|14.67|4
1652130450000|2022-05-09 21:07:30|14.87|14.67|14.87|14.67|14.88|14.68|14.87|14.67|3
1652130460000|2022-05-09 21:07:40|14.88|14.68|14.88|14.68|14.88|14.68|14.88|14.68|1
1652130470000|2022-05-09 21:07:50|14.89|14.69|14.89|14.69|14.89|14.69|14.89|14.69|1
1652130480000|2022-05-09 21:08:00|14.9|14.7|14.9|14.7|14.9|14.7|14.9|14.7|1
1652130490000|2022-05-09 21:08:10|14.91|14.71|14.92|14.72|14.92|14.72|14.91|14.71|4
1652130500000|2022-05-09 21:08:20|14.93|14.73|14.92|14.72|14.93|14.73|14.92|14.72|2
1652130510000|2022-05-09 21:08:30|14.91|14.71|14.92|14.72|14.92|14.72|14.91|14.71|2
1652130520000|2022-05-09 21:08:40|14.93|14.73|14.93|14.73|14.94|14.74|14.93|14.73|5
1652130530000|2022-05-09 21:08:50|14.94|14.74|14.95|14.75|14.95|14.75|14.94|14.74|2
1652130540000|2022-05-09 21:09:00|14.96|14.76|14.99|14.79|14.99|14.79|14.95|14.75|14
1652130550000|2022-05-09 21:09:10|14.98|14.78|14.97|14.77|15|14.8|14.97|14.77|10
1652130560000|2022-05-09 21:09:20|14.98|14.78|14.98|14.78|14.98|14.78|14.97|14.77|5
1652130570000|2022-05-09 21:09:30|14.97|14.77|14.98|14.78|14.98|14.78|14.97|14.77|6
1652130580000|2022-05-09 21:09:40|14.99|14.79|15|14.8|15.02|14.82|14.98|14.78|12
1652130590000|2022-05-09 21:09:50|14.98|14.78|15.05|14.85|15.05|14.85|14.98|14.78|17
1652130600000|2022-05-09 21:10:00|15.07|14.87|15.05|14.85|15.07|14.87|15.05|14.85|5
1652130610000|2022-05-09 21:10:10|15.06|14.86|15.04|14.84|15.06|14.86|15.04|14.84|5
1652130620000|2022-05-09 21:10:20|15.03|14.83|15.02|14.82|15.03|14.83|15.02|14.82|12
1652130630000|2022-05-09 21:10:30|15.03|14.83|15.02|14.82|15.03|14.83|15.01|14.81|4
1652130640000|2022-05-09 21:10:40|15.01|14.81|15.01|14.81|15.02|14.82|15.01|14.81|3
1652130650000|2022-05-09 21:10:50|15|14.8|14.99|14.79|15.01|14.81|14.99|14.79|6
1652130660000|2022-05-09 21:11:00|15|14.8|15|14.8|15|14.8|14.99|14.79|11
1652130670000|2022-05-09 21:11:10|15.01|14.81|15.02|14.82|15.02|14.82|15|14.8|10
1652130680000|2022-05-09 21:11:20|15.03|14.83|15.05|14.85|15.05|14.85|15.03|14.83|5
1652130690000|2022-05-09 21:11:30|15.04|14.84|15.03|14.83|15.04|14.84|15.03|14.83|2
1652130700000|2022-05-09 21:11:40|15.04|14.84|15.05|14.85|15.05|14.85|15.04|14.84|2
1652130710000|2022-05-09 21:11:50|15.04|14.84|15.05|14.85|15.06|14.86|15.04|14.84|6
1652130720000|2022-05-09 21:12:00|15.04|14.84|15.04|14.84|15.05|14.85|15.04|14.84|5
1652130740000|2022-05-09 21:12:20|15.03|14.83|15.03|14.83|15.03|14.83|15.03|14.83|1
1652130750000|2022-05-09 21:12:30|15.04|14.84|15.04|14.84|15.04|14.84|15.03|14.83|3
1652130760000|2022-05-09 21:12:40|15.03|14.83|15.03|14.83|15.03|14.83|15.03|14.83|1
1652130770000|2022-05-09 21:12:50|15.04|14.84|15.03|14.83|15.04|14.84|15.03|14.83|2
1652130780000|2022-05-09 21:13:00|15.02|14.82|15.02|14.82|15.03|14.83|15.02|14.82|3
1652130790000|2022-05-09 21:13:10|15.01|14.81|15|14.8|15.01|14.81|15|14.8|2
1652130800000|2022-05-09 21:13:20|15.01|14.81|15.05|14.85|15.05|14.85|15|14.8|13
1652130810000|2022-05-09 21:13:30|15.06|14.86|15.03|14.83|15.06|14.86|15.03|14.83|6
1652130820000|2022-05-09 21:13:40|15.04|14.84|15.05|14.85|15.05|14.85|15.04|14.84|2
1652130830000|2022-05-09 21:13:50|15.04|14.84|15.04|14.84|15.04|14.84|15.04|14.84|1
1652130840000|2022-05-09 21:14:00|15.03|14.83|15.03|14.83|15.03|14.83|15.03|14.83|1
1652130850000|2022-05-09 21:14:10|15.04|14.84|15.04|14.84|15.04|14.84|15.03|14.83|3
1652130860000|2022-05-09 21:14:20|15.05|14.85|15.04|14.84|15.05|14.85|15.04|14.84|2
1652130870000|2022-05-09 21:14:30|15.05|14.85|15.03|14.83|15.05|14.85|15.03|14.83|7
1652130880000|2022-05-09 21:14:40|15.04|14.84|15.03|14.83|15.04|14.84|15.03|14.83|2
1652130890000|2022-05-09 21:14:50|15.04|14.84|15.04|14.84|15.04|14.84|15.03|14.83|9
1652130900000|2022-05-09 21:15:00|15.05|14.85|15.05|14.85|15.06|14.86|15.05|14.85|3
1652130910000|2022-05-09 21:15:10|15.04|14.84|15.05|14.85|15.05|14.85|15.04|14.84|2
1652130930000|2022-05-09 21:15:30|15.06|14.86|15.06|14.86|15.06|14.86|15.06|14.86|1
1652130950000|2022-05-09 21:15:50|15.07|14.87|15.07|14.87|15.07|14.87|15.06|14.86|5
1652130960000|2022-05-09 21:16:00|15.08|14.88|15.08|14.88|15.09|14.89|15.07|14.87|9
1652130980000|2022-05-09 21:16:20|15.07|14.87|15.07|14.87|15.07|14.87|15.07|14.87|1
1652131000000|2022-05-09 21:16:40|15.08|14.88|15.07|14.87|15.08|14.88|15.07|14.87|2
1652131020000|2022-05-09 21:17:00|15.06|14.86|15.06|14.86|15.06|14.86|15.06|14.86|1
1652131030000|2022-05-09 21:17:10|15.07|14.87|15.06|14.86|15.07|14.87|15.06|14.86|4
1652131060000|2022-05-09 21:17:40|15.05|14.85|15.05|14.85|15.05|14.85|15.05|14.85|1
1652131080000|2022-05-09 21:18:00|15.06|14.86|15.07|14.87|15.07|14.87|15.06|14.86|2
1652131090000|2022-05-09 21:18:10|15.06|14.86|15.07|14.87|15.07|14.87|15.06|14.86|4
1652131100000|2022-05-09 21:18:20|15.06|14.86|15.04|14.84|15.06|14.86|15.04|14.84|7
1652131110000|2022-05-09 21:18:30|15.03|14.83|15.04|14.84|15.04|14.84|15.03|14.83|4
1652131120000|2022-05-09 21:18:40|15.03|14.83|15.03|14.83|15.03|14.83|15.03|14.83|1
1652131130000|2022-05-09 21:18:50|15.02|14.82|15.02|14.82|15.02|14.82|15.02|14.82|1
1652131140000|2022-05-09 21:19:00|15.03|14.83|15.03|14.83|15.03|14.83|15.02|14.82|3
1652131150000|2022-05-09 21:19:10|15.02|14.82|15|14.8|15.02|14.82|15|14.8|3
1652131160000|2022-05-09 21:19:20|15.01|14.81|15.01|14.81|15.01|14.81|15|14.8|3
1652131200000|2022-05-09 21:20:00|15.02|14.82|15.01|14.81|15.02|14.82|15.01|14.81|2
1652131210000|2022-05-09 21:20:10|15.02|14.82|15|14.8|15.02|14.82|15|14.8|7
1652131220000|2022-05-09 21:20:20|15.01|14.81|15|14.8|15.01|14.81|15|14.8|8
1652131240000|2022-05-09 21:20:40|15.01|14.81|15.01|14.81|15.01|14.81|15.01|14.81|1
1652131250000|2022-05-09 21:20:50|15|14.8|15|14.8|15|14.8|15|14.8|1
1652131260000|2022-05-09 21:21:00|15.01|14.81|15.01|14.81|15.01|14.81|15.01|14.81|1
1652131270000|2022-05-09 21:21:10|15.02|14.82|15.02|14.82|15.02|14.82|15.02|14.82|1
1652131280000|2022-05-09 21:21:20|15.03|14.83|15.02|14.82|15.03|14.83|15.02|14.82|2
1652131290000|2022-05-09 21:21:30|15.03|14.83|15.02|14.82|15.03|14.83|15.02|14.82|6
1652131300000|2022-05-09 21:21:40|15.03|14.83|15.03|14.83|15.03|14.83|15.02|14.82|3
1652131310000|2022-05-09 21:21:50|15.02|14.82|15.03|14.83|15.03|14.83|15.02|14.82|6
1652131320000|2022-05-09 21:22:00|15.02|14.82|15.02|14.82|15.03|14.83|15.02|14.82|3
1652131330000|2022-05-09 21:22:10|15.01|14.81|15.02|14.82|15.02|14.82|15.01|14.81|2
1652131360000|2022-05-09 21:22:40|15.01|14.81|15.01|14.81|15.01|14.81|15.01|14.81|1
1652131370000|2022-05-09 21:22:50|15.02|14.82|15.02|14.82|15.02|14.82|15.01|14.81|5
1652131380000|2022-05-09 21:23:00|15.01|14.81|15.02|14.82|15.02|14.82|15.01|14.81|4
1652131390000|2022-05-09 21:23:10|15.03|14.83|15.03|14.83|15.03|14.83|15.03|14.83|1
1652131410000|2022-05-09 21:23:30|15.04|14.84|15.04|14.84|15.04|14.84|15.03|14.83|3
1652131430000|2022-05-09 21:23:50|15.05|14.85|15.07|14.87|15.07|14.87|15.04|14.84|6
1652131440000|2022-05-09 21:24:00|15.06|14.86|15.06|14.86|15.06|14.86|15.06|14.86|1
1652131460000|2022-05-09 21:24:20|15.07|14.87|15.07|14.87|15.07|14.87|15.07|14.87|1
1652131480000|2022-05-09 21:24:40|15.08|14.88|15.07|14.87|15.08|14.88|15.07|14.87|2
1652131500000|2022-05-09 21:25:00|15.06|14.86|15.07|14.87|15.07|14.87|15.06|14.86|2
1652131510000|2022-05-09 21:25:10|15.06|14.86|15.06|14.86|15.07|14.87|15.06|14.86|5
1652131520000|2022-05-09 21:25:20|15.07|14.87|15.06|14.86|15.07|14.87|15.06|14.86|4
1652131530000|2022-05-09 21:25:30|15.07|14.87|15.06|14.86|15.07|14.87|15.06|14.86|2
1652131550000|2022-05-09 21:25:50|15.05|14.85|15.06|14.86|15.06|14.86|15.05|14.85|2
1652131590000|2022-05-09 21:26:30|15.07|14.87|15.06|14.86|15.07|14.87|15.06|14.86|4
1652131610000|2022-05-09 21:26:50|15.07|14.87|15.06|14.86|15.07|14.87|15.06|14.86|2
1652131650000|2022-05-09 21:27:30|15.07|14.87|15.07|14.87|15.07|14.87|15.06|14.86|3
1652131690000|2022-05-09 21:28:10|15.08|14.88|15.08|14.88|15.08|14.88|15.08|14.88|1
1652131710000|2022-05-09 21:28:30|15.09|14.89|15.09|14.89|15.09|14.89|15.09|14.89|1
1652131720000|2022-05-09 21:28:40|15.08|14.88|15.08|14.88|15.09|14.89|15.08|14.88|5
1652131750000|2022-05-09 21:29:10|15.09|14.89|15.09|14.89|15.09|14.89|15.08|14.88|3
1652131760000|2022-05-09 21:29:20|15.08|14.88|15.08|14.88|15.08|14.88|15.08|14.88|1
1652131770000|2022-05-09 21:29:30|15.09|14.89|15.09|14.89|15.09|14.89|15.09|14.89|1
1652131800000|2022-05-09 21:30:00|15.1|14.9|15.09|14.89|15.1|14.9|15.09|14.89|2
1652131810000|2022-05-09 21:30:10|15.1|14.9|15.1|14.9|15.1|14.9|15.09|14.89|3
1652131860000|2022-05-09 21:31:00|15.09|14.89|15.09|14.89|15.09|14.89|15.09|14.89|1
1652131870000|2022-05-09 21:31:10|15.1|14.9|15.1|14.9|15.1|14.9|15.1|14.9|1
1652131900000|2022-05-09 21:31:40|15.09|14.89|15.09|14.89|15.09|14.89|15.09|14.89|1
1652131910000|2022-05-09 21:31:50|15.08|14.88|15.09|14.89|15.09|14.89|15.08|14.88|2
1652131920000|2022-05-09 21:32:00|15.08|14.88|15.08|14.88|15.08|14.88|15.08|14.88|1
1652131930000|2022-05-09 21:32:10|15.07|14.87|15.06|14.86|15.07|14.87|15.06|14.86|4
1652131940000|2022-05-09 21:32:20|15.05|14.85|15.04|14.84|15.06|14.86|15.04|14.84|3
1652131960000|2022-05-09 21:32:40|15.03|14.83|15.04|14.84|15.04|14.84|15.03|14.83|2
1652131970000|2022-05-09 21:32:50|15.03|14.83|15.03|14.83|15.04|14.84|15.03|14.83|3
1652131980000|2022-05-09 21:33:00|15.02|14.82|15.02|14.82|15.03|14.83|15.02|14.82|7
1652132000000|2022-05-09 21:33:20|15.01|14.81|15.02|14.82|15.02|14.82|15.01|14.81|2
1652132010000|2022-05-09 21:33:30|15.01|14.81|15.02|14.82|15.02|14.82|15.01|14.81|2
1652132020000|2022-05-09 21:33:40|15.01|14.81|15.02|14.82|15.02|14.82|15.01|14.81|2
1652132030000|2022-05-09 21:33:50|15.01|14.81|15.01|14.81|15.02|14.82|15.01|14.81|3
1652132040000|2022-05-09 21:34:00|15.02|14.82|15.02|14.82|15.02|14.82|15.02|14.82|1
1652132120000|2022-05-09 21:35:20|15.01|14.81|15.01|14.81|15.02|14.82|15.01|14.81|3
1652132130000|2022-05-09 21:35:30|15.02|14.82|15.01|14.81|15.02|14.82|15.01|14.81|4
1652132140000|2022-05-09 21:35:40|15.02|14.82|15.02|14.82|15.02|14.82|15.02|14.82|1
1652132170000|2022-05-09 21:36:10|15.03|14.83|15.02|14.82|15.03|14.83|15.02|14.82|2
1652132210000|2022-05-09 21:36:50|15.01|14.81|15.02|14.82|15.02|14.82|15.01|14.81|2
1652132230000|2022-05-09 21:37:10|15.01|14.81|15.02|14.82|15.02|14.82|15.01|14.81|6
1652132250000|2022-05-09 21:37:30|15.01|14.81|15.02|14.82|15.02|14.82|15.01|14.81|2
1652132330000|2022-05-09 21:38:50|15.01|14.81|15.01|14.81|15.02|14.82|15.01|14.81|11
1652132340000|2022-05-09 21:39:00|15.02|14.82|15.01|14.81|15.02|14.82|15.01|14.81|4
1652132350000|2022-05-09 21:39:10|15.02|14.82|15.01|14.81|15.02|14.82|15.01|14.81|2
1652132410000|2022-05-09 21:40:10|15|14.8|14.99|14.79|15|14.8|14.99|14.79|2
1652132420000|2022-05-09 21:40:20|14.98|14.78|14.96|14.76|14.98|14.78|14.96|14.76|5
1652132430000|2022-05-09 21:40:30|14.97|14.77|14.96|14.76|14.97|14.77|14.96|14.76|4
1652132440000|2022-05-09 21:40:40|14.97|14.77|14.96|14.76|14.97|14.77|14.96|14.76|2
1652132450000|2022-05-09 21:40:50|14.95|14.75|14.95|14.75|14.96|14.76|14.95|14.75|7
1652132460000|2022-05-09 21:41:00|14.94|14.74|14.94|14.74|14.94|14.74|14.94|14.74|1
1652132470000|2022-05-09 21:41:10|14.95|14.75|14.94|14.74|14.95|14.75|14.94|14.74|2
1652132480000|2022-05-09 21:41:20|14.95|14.75|14.94|14.74|14.95|14.75|14.94|14.74|2
1652132490000|2022-05-09 21:41:30|14.95|14.75|14.94|14.74|14.95|14.75|14.94|14.74|2
1652132500000|2022-05-09 21:41:40|14.93|14.73|14.93|14.73|14.94|14.74|14.93|14.73|5
1652132510000|2022-05-09 21:41:50|14.94|14.74|14.94|14.74|14.94|14.74|14.93|14.73|3
1652132520000|2022-05-09 21:42:00|14.93|14.73|14.94|14.74|14.94|14.74|14.93|14.73|2
1652132550000|2022-05-09 21:42:30|14.95|14.75|14.95|14.75|14.95|14.75|14.94|14.74|3
1652132560000|2022-05-09 21:42:40|14.96|14.76|14.96|14.76|14.97|14.77|14.95|14.75|5
1652132570000|2022-05-09 21:42:50|14.97|14.77|14.97|14.77|14.97|14.77|14.96|14.76|9
1652132590000|2022-05-09 21:43:10|14.98|14.78|14.98|14.78|14.99|14.79|14.98|14.78|3
1652132600000|2022-05-09 21:43:20|14.99|14.79|14.99|14.79|15|14.8|14.98|14.78|5
1652132610000|2022-05-09 21:43:30|15|14.8|15|14.8|15|14.8|15|14.8|1
1652132620000|2022-05-09 21:43:40|15.01|14.81|15.03|14.83|15.03|14.83|15.01|14.81|3
1652132630000|2022-05-09 21:43:50|15.04|14.84|15.07|14.87|15.07|14.87|15.04|14.84|3
1652132640000|2022-05-09 21:44:00|15.06|14.86|15.05|14.85|15.06|14.86|15.05|14.85|4
1652132650000|2022-05-09 21:44:10|15.06|14.86|15.06|14.86|15.06|14.86|15.04|14.84|7
1652132660000|2022-05-09 21:44:20|15.07|14.87|15.07|14.87|15.08|14.88|15.07|14.87|3
1652132670000|2022-05-09 21:44:30|15.06|14.86|15.07|14.87|15.07|14.87|15.06|14.86|2
1652132680000|2022-05-09 21:44:40|15.06|14.86|15.06|14.86|15.07|14.87|15.06|14.86|9
1652132690000|2022-05-09 21:44:50|15.07|14.87|15.07|14.87|15.07|14.87|15.06|14.86|7
1652132700000|2022-05-09 21:45:00|15.06|14.86|15.07|14.87|15.07|14.87|15.06|14.86|2
1652132740000|2022-05-09 21:45:40|15.08|14.88|15.08|14.88|15.08|14.88|15.07|14.87|3
1652132750000|2022-05-09 21:45:50|15.07|14.87|15.07|14.87|15.08|14.88|15.07|14.87|3
1652132820000|2022-05-09 21:47:00|15.08|14.88|15.08|14.88|15.08|14.88|15.08|14.88|1
1652132830000|2022-05-09 21:47:10|15.07|14.87|15.07|14.87|15.07|14.87|15.07|14.87|1
1652132860000|2022-05-09 21:47:40|15.06|14.86|15.05|14.85|15.06|14.86|15.05|14.85|4
1652132880000|2022-05-09 21:48:00|15.04|14.84|15.05|14.85|15.05|14.85|15.04|14.84|4
1652132900000|2022-05-09 21:48:20|15.04|14.84|15.03|14.83|15.04|14.84|15.03|14.83|2
1652132950000|2022-05-09 21:49:10|15.04|14.84|15.04|14.84|15.04|14.84|15.04|14.84|1
1652132960000|2022-05-09 21:49:20|15.05|14.85|15.04|14.84|15.05|14.85|15.04|14.84|4
1652132970000|2022-05-09 21:49:30|15.05|14.85|15.06|14.86|15.06|14.86|15.04|14.84|4
1652132980000|2022-05-09 21:49:40|15.05|14.85|15.05|14.85|15.05|14.85|15.05|14.85|1
1652132990000|2022-05-09 21:49:50|15.06|14.86|15.06|14.86|15.06|14.86|15.05|14.85|3
1652133000000|2022-05-09 21:50:00|15.05|14.85|15.05|14.85|15.06|14.86|15.05|14.85|5
1652133010000|2022-05-09 21:50:10|15.04|14.84|15.04|14.84|15.04|14.84|15.04|14.84|1
1652133030000|2022-05-09 21:50:30|15.05|14.85|15.05|14.85|15.05|14.85|15.04|14.84|5
1652133040000|2022-05-09 21:50:40|15.04|14.84|15.05|14.85|15.05|14.85|15.04|14.84|2
1652133050000|2022-05-09 21:50:50|15.04|14.84|15.05|14.85|15.05|14.85|15.04|14.84|2
1652133060000|2022-05-09 21:51:00|15.04|14.84|15.04|14.84|15.04|14.84|15.04|14.84|1
1652133070000|2022-05-09 21:51:10|15.03|14.83|15.03|14.83|15.04|14.84|15.03|14.83|5
1652133090000|2022-05-09 21:51:30|15.02|14.82|15.02|14.82|15.02|14.82|15.02|14.82|1
1652133100000|2022-05-09 21:51:40|15.01|14.81|15|14.8|15.01|14.81|15|14.8|6
1652133120000|2022-05-09 21:52:00|14.99|14.79|14.98|14.78|14.99|14.79|14.98|14.78|2
1652133130000|2022-05-09 21:52:10|14.97|14.77|14.96|14.76|14.97|14.77|14.96|14.76|2
1652133140000|2022-05-09 21:52:20|14.97|14.77|14.97|14.77|14.97|14.77|14.96|14.76|3
1652133150000|2022-05-09 21:52:30|14.96|14.76|14.95|14.75|14.96|14.76|14.95|14.75|4
1652133160000|2022-05-09 21:52:40|14.96|14.76|14.94|14.74|14.96|14.76|14.94|14.74|2
1652133170000|2022-05-09 21:52:50|14.93|14.73|14.92|14.72|14.94|14.74|14.92|14.72|6
1652133180000|2022-05-09 21:53:00|14.91|14.71|14.9|14.7|14.92|14.72|14.9|14.7|8
1652133190000|2022-05-09 21:53:10|14.89|14.69|14.88|14.68|14.89|14.69|14.88|14.68|4
1652133200000|2022-05-09 21:53:20|14.89|14.69|14.89|14.69|14.89|14.69|14.89|14.69|1
1652133220000|2022-05-09 21:53:40|14.88|14.68|14.87|14.67|14.88|14.68|14.87|14.67|2
1652133240000|2022-05-09 21:54:00|14.86|14.66|14.86|14.66|14.86|14.66|14.86|14.66|1
1652133260000|2022-05-09 21:54:20|14.85|14.65|14.84|14.64|14.85|14.65|14.84|14.64|6
1652133270000|2022-05-09 21:54:30|14.83|14.63|14.83|14.63|14.83|14.63|14.83|14.63|1
1652133280000|2022-05-09 21:54:40|14.82|14.62|14.82|14.62|14.83|14.63|14.82|14.62|5
1652133290000|2022-05-09 21:54:50|14.81|14.61|14.8|14.6|14.81|14.61|14.8|14.6|2
1652133300000|2022-05-09 21:55:00|14.79|14.59|14.79|14.59|14.79|14.59|14.79|14.59|1
1652133310000|2022-05-09 21:55:10|14.8|14.6|14.8|14.6|14.8|14.6|14.8|14.6|1
1652133330000|2022-05-09 21:55:30|14.81|14.61|14.81|14.61|14.81|14.61|14.81|14.61|1
1652133340000|2022-05-09 21:55:40|14.82|14.62|14.82|14.62|14.82|14.62|14.82|14.62|1
1652133350000|2022-05-09 21:55:50|14.83|14.63|14.81|14.61|14.83|14.63|14.81|14.61|5
1652133360000|2022-05-09 21:56:00|14.8|14.6|14.79|14.59|14.81|14.61|14.79|14.59|4
1652133370000|2022-05-09 21:56:10|14.78|14.58|14.76|14.56|14.78|14.58|14.76|14.56|3
1652133380000|2022-05-09 21:56:20|14.75|14.55|14.74|14.54|14.76|14.56|14.73|14.53|8
1652133390000|2022-05-09 21:56:30|14.73|14.53|14.72|14.52|14.73|14.53|14.71|14.51|6
1652133400000|2022-05-09 21:56:40|14.71|14.51|14.71|14.51|14.72|14.52|14.7|14.5|9
1652133410000|2022-05-09 21:56:50|14.7|14.5|14.69|14.49|14.71|14.51|14.69|14.49|8
1652133420000|2022-05-09 21:57:00|14.7|14.5|14.73|14.53|14.73|14.53|14.7|14.5|4
1652133430000|2022-05-09 21:57:10|14.72|14.52|14.71|14.51|14.73|14.53|14.71|14.51|6
1652133440000|2022-05-09 21:57:20|14.7|14.5|14.71|14.51|14.71|14.51|14.7|14.5|6
1652133450000|2022-05-09 21:57:30|14.7|14.5|14.72|14.52|14.72|14.52|14.7|14.5|15
1652133460000|2022-05-09 21:57:40|14.71|14.51|14.7|14.5|14.71|14.51|14.7|14.5|2
1652133470000|2022-05-09 21:57:50|14.69|14.49|14.69|14.49|14.7|14.5|14.69|14.49|3
1652133480000|2022-05-09 21:58:00|14.68|14.48|14.68|14.48|14.68|14.48|14.68|14.48|1
1652133490000|2022-05-09 21:58:10|14.69|14.49|14.69|14.49|14.69|14.49|14.69|14.49|1
1652133500000|2022-05-09 21:58:20|14.68|14.48|14.66|14.46|14.68|14.48|14.66|14.46|9
1652133510000|2022-05-09 21:58:30|14.67|14.47|14.71|14.51|14.72|14.52|14.67|14.47|13
1652133520000|2022-05-09 21:58:40|14.72|14.52|14.75|14.55|14.75|14.55|14.71|14.51|16
1652133530000|2022-05-09 21:58:50|14.76|14.56|14.77|14.57|14.78|14.58|14.76|14.56|5
1652133540000|2022-05-09 21:59:00|14.76|14.56|14.75|14.55|14.76|14.56|14.75|14.55|4
1652133550000|2022-05-09 21:59:10|14.74|14.54|14.71|14.51|14.74|14.54|14.71|14.51|12
1652133560000|2022-05-09 21:59:20|14.72|14.52|14.7|14.5|14.72|14.52|14.69|14.49|9
1652133570000|2022-05-09 21:59:30|14.71|14.51|14.71|14.51|14.72|14.52|14.7|14.5|9
1652133580000|2022-05-09 21:59:40|14.7|14.5|14.71|14.51|14.71|14.51|14.7|14.5|8
1652133590000|2022-05-09 21:59:50|14.7|14.5|14.7|14.5|14.71|14.51|14.7|14.5|3
1652133600000|2022-05-09 22:00:00|14.71|14.51|14.72|14.52|14.72|14.52|14.7|14.5|8
1652133610000|2022-05-09 22:00:10|14.71|14.51|14.74|14.54|14.74|14.54|14.71|14.51|6
1652133620000|2022-05-09 22:00:20|14.75|14.55|14.76|14.56|14.77|14.57|14.75|14.55|8
1652133630000|2022-05-09 22:00:30|14.77|14.57|14.76|14.56|14.77|14.57|14.76|14.56|14
1652133640000|2022-05-09 22:00:40|14.77|14.57|14.76|14.56|14.77|14.57|14.76|14.56|4
1652133650000|2022-05-09 22:00:50|14.77|14.57|14.76|14.56|14.77|14.57|14.76|14.56|2
1652133660000|2022-05-09 22:01:00|14.75|14.55|14.74|14.54|14.76|14.56|14.74|14.54|10
1652133670000|2022-05-09 22:01:10|14.75|14.55|14.74|14.54|14.76|14.56|14.74|14.54|4
1652133680000|2022-05-09 22:01:20|14.73|14.53|14.74|14.54|14.74|14.54|14.73|14.53|8
1652133690000|2022-05-09 22:01:30|14.73|14.53|14.71|14.51|14.73|14.53|14.71|14.51|5
1652133700000|2022-05-09 22:01:40|14.7|14.5|14.7|14.5|14.71|14.51|14.7|14.5|5
1652133710000|2022-05-09 22:01:50|14.69|14.49|14.69|14.49|14.69|14.49|14.68|14.48|3
1652133720000|2022-05-09 22:02:00|14.68|14.48|14.7|14.5|14.7|14.5|14.68|14.48|5
1652133740000|2022-05-09 22:02:20|14.69|14.49|14.69|14.49|14.69|14.49|14.68|14.48|7
1652133750000|2022-05-09 22:02:30|14.68|14.48|14.67|14.47|14.69|14.49|14.66|14.46|12
1652133760000|2022-05-09 22:02:40|14.68|14.48|14.68|14.48|14.69|14.49|14.67|14.47|7
1652133770000|2022-05-09 22:02:50|14.69|14.49|14.68|14.48|14.69|14.49|14.67|14.47|6
1652133800000|2022-05-09 22:03:20|14.69|14.49|14.71|14.51|14.71|14.51|14.69|14.49|5
1652133810000|2022-05-09 22:03:30|14.72|14.52|14.74|14.54|14.75|14.55|14.71|14.51|11
1652133820000|2022-05-09 22:03:40|14.75|14.55|14.77|14.57|14.79|14.59|14.75|14.55|16
1652133830000|2022-05-09 22:03:50|14.78|14.58|14.76|14.56|14.78|14.58|14.75|14.55|7
1652133840000|2022-05-09 22:04:00|14.77|14.57|14.82|14.62|14.83|14.63|14.76|14.56|10
1652133850000|2022-05-09 22:04:10|14.83|14.63|14.82|14.62|14.83|14.63|14.82|14.62|10
1652133860000|2022-05-09 22:04:20|14.81|14.61|14.8|14.6|14.82|14.62|14.8|14.6|6
1652133870000|2022-05-09 22:04:30|14.79|14.59|14.78|14.58|14.8|14.6|14.78|14.58|10
1652133880000|2022-05-09 22:04:40|14.79|14.59|14.76|14.56|14.79|14.59|14.76|14.56|6
1652133890000|2022-05-09 22:04:50|14.77|14.57|14.77|14.57|14.77|14.57|14.76|14.56|11
1652133900000|2022-05-09 22:05:00|14.78|14.58|14.78|14.58|14.78|14.58|14.77|14.57|3
1652133910000|2022-05-09 22:05:10|14.79|14.59|14.81|14.61|14.81|14.61|14.79|14.59|3
1652133920000|2022-05-09 22:05:20|14.8|14.6|14.81|14.61|14.82|14.62|14.8|14.6|8
1652133930000|2022-05-09 22:05:30|14.82|14.62|14.82|14.62|14.83|14.63|14.82|14.62|3
1652133940000|2022-05-09 22:05:40|14.81|14.61|14.8|14.6|14.81|14.61|14.8|14.6|2
1652133950000|2022-05-09 22:05:50|14.81|14.61|14.81|14.61|14.81|14.61|14.8|14.6|9
1652133960000|2022-05-09 22:06:00|14.8|14.6|14.83|14.63|14.83|14.63|14.8|14.6|14
1652133970000|2022-05-09 22:06:10|14.84|14.64|14.85|14.65|14.86|14.66|14.83|14.63|16
1652133980000|2022-05-09 22:06:20|14.86|14.66|14.88|14.68|14.88|14.68|14.85|14.65|11
1652133990000|2022-05-09 22:06:30|14.87|14.67|14.87|14.67|14.88|14.68|14.87|14.67|3
1652134000000|2022-05-09 22:06:40|14.86|14.66|14.88|14.68|14.88|14.68|14.86|14.66|7
1652134010000|2022-05-09 22:06:50|14.87|14.67|14.88|14.68|14.88|14.68|14.87|14.67|2
1652134020000|2022-05-09 22:07:00|14.89|14.69|14.87|14.67|14.89|14.69|14.87|14.67|3
1652134030000|2022-05-09 22:07:10|14.86|14.66|14.84|14.64|14.86|14.66|14.84|14.64|5
1652134040000|2022-05-09 22:07:20|14.83|14.63|14.81|14.61|14.83|14.63|14.81|14.61|11
1652134050000|2022-05-09 22:07:30|14.82|14.62|14.81|14.61|14.82|14.62|14.81|14.61|6
1652134060000|2022-05-09 22:07:40|14.8|14.6|14.81|14.61|14.81|14.61|14.8|14.6|4
1652134070000|2022-05-09 22:07:50|14.8|14.6|14.81|14.61|14.81|14.61|14.8|14.6|2
1652134080000|2022-05-09 22:08:00|14.82|14.62|14.82|14.62|14.82|14.62|14.81|14.61|5
1652134090000|2022-05-09 22:08:10|14.83|14.63|14.85|14.65|14.85|14.65|14.82|14.62|9
1652134100000|2022-05-09 22:08:20|14.84|14.64|14.83|14.63|14.85|14.65|14.83|14.63|6
1652134110000|2022-05-09 22:08:30|14.84|14.64|14.84|14.64|14.84|14.64|14.83|14.63|5
1652134120000|2022-05-09 22:08:40|14.83|14.63|14.83|14.63|14.84|14.64|14.83|14.63|7
1652134130000|2022-05-09 22:08:50|14.82|14.62|14.82|14.62|14.82|14.62|14.82|14.62|1
1652134140000|2022-05-09 22:09:00|14.83|14.63|14.9|14.7|14.9|14.7|14.83|14.63|9
1652134150000|2022-05-09 22:09:10|14.91|14.71|14.98|14.78|14.98|14.78|14.9|14.7|10
1652134160000|2022-05-09 22:09:20|14.99|14.79|14.97|14.77|14.99|14.79|14.97|14.77|3
1652134170000|2022-05-09 22:09:30|14.95|14.75|14.94|14.74|14.95|14.75|14.94|14.74|8
1652134180000|2022-05-09 22:09:40|14.93|14.73|14.89|14.69|14.93|14.73|14.89|14.69|9
1652134190000|2022-05-09 22:09:50|14.9|14.7|14.87|14.67|14.9|14.7|14.87|14.67|14
1652134200000|2022-05-09 22:10:00|14.88|14.68|14.88|14.68|14.89|14.69|14.87|14.67|6
1652134210000|2022-05-09 22:10:10|14.87|14.67|14.87|14.67|14.88|14.68|14.86|14.66|9
1652134220000|2022-05-09 22:10:20|14.86|14.66|14.85|14.65|14.87|14.67|14.84|14.64|8
1652134230000|2022-05-09 22:10:30|14.86|14.66|14.85|14.65|14.86|14.66|14.85|14.65|6
1652134240000|2022-05-09 22:10:40|14.86|14.66|14.83|14.63|14.86|14.66|14.83|14.63|3
1652134250000|2022-05-09 22:10:50|14.82|14.62|14.83|14.63|14.83|14.63|14.82|14.62|2
1652134260000|2022-05-09 22:11:00|14.84|14.64|14.84|14.64|14.84|14.64|14.84|14.64|1
1652134270000|2022-05-09 22:11:10|14.85|14.65|14.84|14.64|14.85|14.65|14.84|14.64|4
1652134290000|2022-05-09 22:11:30|14.85|14.65|14.88|14.68|14.88|14.68|14.85|14.65|16
1652134300000|2022-05-09 22:11:40|14.89|14.69|14.91|14.71|14.91|14.71|14.89|14.69|5
1652134310000|2022-05-09 22:11:50|14.9|14.7|14.9|14.7|14.9|14.7|14.88|14.68|7
1652134320000|2022-05-09 22:12:00|14.91|14.71|14.97|14.77|14.97|14.77|14.91|14.71|16
1652134330000|2022-05-09 22:12:10|14.96|14.76|14.99|14.79|15|14.8|14.96|14.76|17
1652134340000|2022-05-09 22:12:20|14.98|14.78|14.99|14.79|14.99|14.79|14.97|14.77|6
1652134350000|2022-05-09 22:12:30|14.98|14.78|14.98|14.78|14.98|14.78|14.98|14.78|1
1652134360000|2022-05-09 22:12:40|14.99|14.79|14.98|14.78|14.99|14.79|14.98|14.78|2
1652134370000|2022-05-09 22:12:50|14.97|14.77|14.97|14.77|14.98|14.78|14.97|14.77|3
1652134380000|2022-05-09 22:13:00|14.98|14.78|14.98|14.78|14.99|14.79|14.97|14.77|7
1652134390000|2022-05-09 22:13:10|14.99|14.79|15.03|14.83|15.03|14.83|14.98|14.78|9
1652134400000|2022-05-09 22:13:20|15.02|14.82|15.03|14.83|15.04|14.84|15.02|14.82|9
1652134410000|2022-05-09 22:13:30|15.02|14.82|15.01|14.81|15.03|14.83|15.01|14.81|4
1652134420000|2022-05-09 22:13:40|15.02|14.82|15.02|14.82|15.02|14.82|15.01|14.81|3
1652134430000|2022-05-09 22:13:50|15.01|14.81|15|14.8|15.01|14.81|15|14.8|6
1652134440000|2022-05-09 22:14:00|14.99|14.79|14.97|14.77|14.99|14.79|14.97|14.77|3
1652134450000|2022-05-09 22:14:10|14.96|14.76|14.94|14.74|14.97|14.77|14.93|14.73|8
1652134460000|2022-05-09 22:14:20|14.93|14.73|14.94|14.74|14.94|14.74|14.93|14.73|10
1652134470000|2022-05-09 22:14:30|14.95|14.75|14.95|14.75|14.96|14.76|14.95|14.75|3
1652134480000|2022-05-09 22:14:40|14.94|14.74|14.94|14.74|14.95|14.75|14.94|14.74|7
1652134490000|2022-05-09 22:14:50|14.93|14.73|14.93|14.73|14.94|14.74|14.93|14.73|3
1652134500000|2022-05-09 22:15:00|14.94|14.74|14.96|14.76|14.96|14.76|14.93|14.73|5
1652134510000|2022-05-09 22:15:10|14.97|14.77|14.99|14.79|14.99|14.79|14.96|14.76|9
1652134520000|2022-05-09 22:15:20|14.98|14.78|15|14.8|15.01|14.81|14.98|14.78|11
1652134530000|2022-05-09 22:15:30|15.01|14.81|15.03|14.83|15.03|14.83|15.01|14.81|5
1652134540000|2022-05-09 22:15:40|15.02|14.82|15.03|14.83|15.03|14.83|15.02|14.82|4
1652134550000|2022-05-09 22:15:50|15.02|14.82|15.03|14.83|15.03|14.83|15.02|14.82|2
1652134560000|2022-05-09 22:16:00|15.02|14.82|15.02|14.82|15.03|14.83|15.02|14.82|7
1652134570000|2022-05-09 22:16:10|15.01|14.81|15.01|14.81|15.01|14.81|15.01|14.81|1
1652134580000|2022-05-09 22:16:20|15|14.8|15.01|14.81|15.01|14.81|15|14.8|2
1652134590000|2022-05-09 22:16:30|15|14.8|15|14.8|15|14.8|14.99|14.79|3
1652134600000|2022-05-09 22:16:40|14.99|14.79|14.99|14.79|14.99|14.79|14.99|14.79|1
1652134610000|2022-05-09 22:16:50|15|14.8|14.96|14.76|15|14.8|14.96|14.76|7
1652134620000|2022-05-09 22:17:00|14.95|14.75|14.93|14.73|14.95|14.75|14.92|14.72|9
1652134630000|2022-05-09 22:17:10|14.92|14.72|14.92|14.72|14.92|14.72|14.9|14.7|13
1652134640000|2022-05-09 22:17:20|14.91|14.71|14.91|14.71|14.92|14.72|14.91|14.71|5
1652134660000|2022-05-09 22:17:40|14.92|14.72|14.95|14.75|14.95|14.75|14.92|14.72|4
1652134670000|2022-05-09 22:17:50|14.96|14.76|14.97|14.77|14.98|14.78|14.95|14.75|9
1652134680000|2022-05-09 22:18:00|14.98|14.78|14.97|14.77|14.98|14.78|14.97|14.77|2
1652134690000|2022-05-09 22:18:10|14.98|14.78|14.98|14.78|14.98|14.78|14.97|14.77|3
1652134700000|2022-05-09 22:18:20|14.99|14.79|15.01|14.81|15.02|14.82|14.99|14.79|5
1652134710000|2022-05-09 22:18:30|15|14.8|15.01|14.81|15.01|14.81|15|14.8|2
1652134720000|2022-05-09 22:18:40|15.02|14.82|15.02|14.82|15.02|14.82|15.02|14.82|1
1652134730000|2022-05-09 22:18:50|15.03|14.83|15.02|14.82|15.03|14.83|15.01|14.81|4
1652134740000|2022-05-09 22:19:00|15.01|14.81|15.02|14.82|15.02|14.82|15.01|14.81|2
1652134750000|2022-05-09 22:19:10|15.01|14.81|15.01|14.81|15.01|14.81|15|14.8|9
1652134770000|2022-05-09 22:19:30|15.02|14.82|15.02|14.82|15.02|14.82|15.01|14.81|3
1652134800000|2022-05-09 22:20:00|15.01|14.81|15.02|14.82|15.02|14.82|15.01|14.81|4
1652134810000|2022-05-09 22:20:10|15.01|14.81|15.01|14.81|15.01|14.81|15.01|14.81|1
1652134820000|2022-05-09 22:20:20|15.02|14.82|15.01|14.81|15.02|14.82|15.01|14.81|2
1652134840000|2022-05-09 22:20:40|15|14.8|14.98|14.78|15|14.8|14.98|14.78|3
1652134850000|2022-05-09 22:20:50|14.97|14.77|14.97|14.77|14.98|14.78|14.97|14.77|5
1652134880000|2022-05-09 22:21:20|14.98|14.78|15|14.8|15|14.8|14.98|14.78|5
1652134900000|2022-05-09 22:21:40|15.01|14.81|15.01|14.81|15.01|14.81|15|14.8|11
1652134910000|2022-05-09 22:21:50|15|14.8|14.99|14.79|15|14.8|14.99|14.79|4
1652134920000|2022-05-09 22:22:00|14.98|14.78|14.98|14.78|14.99|14.79|14.97|14.77|5
1652134930000|2022-05-09 22:22:10|14.99|14.79|14.97|14.77|14.99|14.79|14.97|14.77|3
1652134940000|2022-05-09 22:22:20|14.96|14.76|14.94|14.74|14.96|14.76|14.94|14.74|8
1652134950000|2022-05-09 22:22:30|14.93|14.73|14.93|14.73|14.94|14.74|14.93|14.73|3
1652134960000|2022-05-09 22:22:40|14.92|14.72|14.92|14.72|14.93|14.73|14.92|14.72|3
1652134970000|2022-05-09 22:22:50|14.93|14.73|14.94|14.74|14.94|14.74|14.93|14.73|10
1652134980000|2022-05-09 22:23:00|14.93|14.73|14.92|14.72|14.93|14.73|14.92|14.72|2
1652134990000|2022-05-09 22:23:10|14.91|14.71|14.88|14.68|14.91|14.71|14.88|14.68|4
1652135000000|2022-05-09 22:23:20|14.87|14.67|14.87|14.67|14.88|14.68|14.86|14.66|9
1652135010000|2022-05-09 22:23:30|14.86|14.66|14.88|14.68|14.88|14.68|14.86|14.66|3
1652135020000|2022-05-09 22:23:40|14.87|14.67|14.87|14.67|14.87|14.67|14.87|14.67|1
1652135030000|2022-05-09 22:23:50|14.88|14.68|14.89|14.69|14.89|14.69|14.88|14.68|2
1652135050000|2022-05-09 22:24:10|14.9|14.7|14.91|14.71|14.91|14.71|14.89|14.69|4
1652135060000|2022-05-09 22:24:20|14.92|14.72|15.05|14.85|15.06|14.86|14.92|14.72|19
1652135070000|2022-05-09 22:24:30|15.06|14.86|15.06|14.86|15.07|14.87|15.06|14.86|3
1652135080000|2022-05-09 22:24:40|15.07|14.87|15.07|14.87|15.1|14.9|15.07|14.87|8
1652135090000|2022-05-09 22:24:50|15.06|14.86|15.09|14.89|15.09|14.89|15.06|14.86|10
1652135100000|2022-05-09 22:25:00|15.08|14.88|15.08|14.88|15.09|14.89|15.08|14.88|5
1652135110000|2022-05-09 22:25:10|15.07|14.87|15.07|14.87|15.08|14.88|15.07|14.87|9
1652135120000|2022-05-09 22:25:20|15.06|14.86|15.07|14.87|15.07|14.87|15.06|14.86|4
1652135130000|2022-05-09 22:25:30|15.06|14.86|15.04|14.84|15.07|14.87|15.04|14.84|9
1652135140000|2022-05-09 22:25:40|15.05|14.85|15.02|14.82|15.05|14.85|15.01|14.81|7
1652135150000|2022-05-09 22:25:50|15.03|14.83|15.02|14.82|15.03|14.83|15.02|14.82|8
1652135160000|2022-05-09 22:26:00|15.01|14.81|15.01|14.81|15.01|14.81|15|14.8|3
1652135190000|2022-05-09 22:26:30|15|14.8|14.98|14.78|15|14.8|14.98|14.78|3
1652135210000|2022-05-09 22:26:50|14.97|14.77|14.97|14.77|14.97|14.77|14.96|14.76|5
1652135220000|2022-05-09 22:27:00|14.96|14.76|14.98|14.78|14.98|14.78|14.95|14.75|9
1652135230000|2022-05-09 22:27:10|14.97|14.77|14.98|14.78|14.98|14.78|14.96|14.76|8
1652135240000|2022-05-09 22:27:20|14.97|14.77|14.98|14.78|14.98|14.78|14.97|14.77|8
1652135260000|2022-05-09 22:27:40|14.97|14.77|14.98|14.78|14.98|14.78|14.97|14.77|6
1652135280000|2022-05-09 22:28:00|14.99|14.79|14.99|14.79|14.99|14.79|14.99|14.79|1
1652135300000|2022-05-09 22:28:20|14.98|14.78|14.97|14.77|14.99|14.79|14.97|14.77|6
1652135310000|2022-05-09 22:28:30|14.98|14.78|14.96|14.76|14.98|14.78|14.96|14.76|5
1652135320000|2022-05-09 22:28:40|14.95|14.75|14.96|14.76|14.96|14.76|14.95|14.75|2
1652135340000|2022-05-09 22:29:00|14.95|14.75|14.95|14.75|14.95|14.75|14.93|14.73|5
1652135350000|2022-05-09 22:29:10|14.96|14.76|14.96|14.76|14.96|14.76|14.95|14.75|5
1652135360000|2022-05-09 22:29:20|14.97|14.77|14.98|14.78|14.98|14.78|14.97|14.77|2
1652135370000|2022-05-09 22:29:30|14.97|14.77|14.98|14.78|14.98|14.78|14.97|14.77|4
1652135380000|2022-05-09 22:29:40|14.99|14.79|14.98|14.78|14.99|14.79|14.98|14.78|2
1652135390000|2022-05-09 22:29:50|14.97|14.77|14.98|14.78|14.98|14.78|14.97|14.77|4
1652135400000|2022-05-09 22:30:00|14.99|14.79|14.99|14.79|14.99|14.79|14.99|14.79|1
1652135410000|2022-05-09 22:30:10|15|14.8|15|14.8|15|14.8|14.99|14.79|9
1652135420000|2022-05-09 22:30:20|15.01|14.81|15.01|14.81|15.01|14.81|15.01|14.81|1
1652135430000|2022-05-09 22:30:30|15.02|14.82|15.04|14.84|15.04|14.84|15.02|14.82|3
1652135440000|2022-05-09 22:30:40|15.05|14.85|15.05|14.85|15.05|14.85|15.04|14.84|9
1652135460000|2022-05-09 22:31:00|15.06|14.86|15.06|14.86|15.06|14.86|15.06|14.86|1
1652135470000|2022-05-09 22:31:10|15.05|14.85|15.06|14.86|15.06|14.86|15.05|14.85|2
1652135490000|2022-05-09 22:31:30|15.05|14.85|15.03|14.83|15.05|14.85|15.03|14.83|5
1652135500000|2022-05-09 22:31:40|15.04|14.84|15.04|14.84|15.04|14.84|15.04|14.84|1
1652135510000|2022-05-09 22:31:50|15.05|14.85|15.04|14.84|15.06|14.86|15.04|14.84|6
1652135520000|2022-05-09 22:32:00|15.03|14.83|15.02|14.82|15.03|14.83|15.02|14.82|6
1652135530000|2022-05-09 22:32:10|15.03|14.83|15.03|14.83|15.04|14.84|15.03|14.83|3
1652135550000|2022-05-09 22:32:30|15.02|14.82|15.02|14.82|15.02|14.82|15.02|14.82|1
1652135560000|2022-05-09 22:32:40|15.01|14.81|15.02|14.82|15.02|14.82|15.01|14.81|4
1652135580000|2022-05-09 22:33:00|15.03|14.83|15.02|14.82|15.03|14.83|15.02|14.82|2
1652135590000|2022-05-09 22:33:10|15.03|14.83|15.05|14.85|15.05|14.85|15.03|14.83|2
1652135600000|2022-05-09 22:33:20|15.06|14.86|15.07|14.87|15.07|14.87|15.05|14.85|8
1652135610000|2022-05-09 22:33:30|15.06|14.86|15.05|14.85|15.07|14.87|15.05|14.85|8
1652135620000|2022-05-09 22:33:40|15.06|14.86|15.05|14.85|15.06|14.86|15.05|14.85|8
1652135630000|2022-05-09 22:33:50|15.06|14.86|15.05|14.85|15.06|14.86|15.05|14.85|4
1652135640000|2022-05-09 22:34:00|15.06|14.86|15.06|14.86|15.06|14.86|15.06|14.86|1
1652135650000|2022-05-09 22:34:10|15.07|14.87|15.08|14.88|15.08|14.88|15.06|14.86|10
1652135660000|2022-05-09 22:34:20|15.07|14.87|15.07|14.87|15.08|14.88|15.07|14.87|3
1652135680000|2022-05-09 22:34:40|15.06|14.86|15.05|14.85|15.06|14.86|15.05|14.85|2
1652135690000|2022-05-09 22:34:50|15.06|14.86|15.05|14.85|15.06|14.86|15.05|14.85|2
1652135700000|2022-05-09 22:35:00|15.04|14.84|15.04|14.84|15.04|14.84|15.04|14.84|1
1652135710000|2022-05-09 22:35:10|15.05|14.85|15.04|14.84|15.05|14.85|15.03|14.83|14
1652135720000|2022-05-09 22:35:20|15.03|14.83|15.03|14.83|15.03|14.83|15.02|14.82|7
1652135740000|2022-05-09 22:35:40|15.02|14.82|15.01|14.81|15.02|14.82|15.01|14.81|2
1652135750000|2022-05-09 22:35:50|15|14.8|15|14.8|15.01|14.81|15|14.8|3
1652135760000|2022-05-09 22:36:00|15.01|14.81|15.01|14.81|15.01|14.81|15.01|14.81|1
1652135770000|2022-05-09 22:36:10|15.02|14.82|15.02|14.82|15.02|14.82|15.01|14.81|3
1652135780000|2022-05-09 22:36:20|15.03|14.83|15.03|14.83|15.03|14.83|15.03|14.83|1
1652135800000|2022-05-09 22:36:40|15.04|14.84|15.05|14.85|15.05|14.85|15.03|14.83|6
1652135810000|2022-05-09 22:36:50|15.04|14.84|15.05|14.85|15.05|14.85|15.04|14.84|4
1652135820000|2022-05-09 22:37:00|15.04|14.84|15.04|14.84|15.05|14.85|15.04|14.84|3
1652135830000|2022-05-09 22:37:10|15.05|14.85|15.06|14.86|15.06|14.86|15.05|14.85|2
1652135840000|2022-05-09 22:37:20|15.05|14.85|15.04|14.84|15.06|14.86|15.04|14.84|10
1652135850000|2022-05-09 22:37:30|15.03|14.83|15.03|14.83|15.03|14.83|15.03|14.83|1
1652135860000|2022-05-09 22:37:40|15.02|14.82|15.02|14.82|15.02|14.82|15.02|14.82|1
1652135870000|2022-05-09 22:37:50|15.01|14.81|15.01|14.81|15.02|14.82|15.01|14.81|7
1652135880000|2022-05-09 22:38:00|15.02|14.82|15.01|14.81|15.02|14.82|15.01|14.81|2
1652135890000|2022-05-09 22:38:10|15|14.8|15|14.8|15|14.8|15|14.8|1
1652135900000|2022-05-09 22:38:20|14.99|14.79|14.99|14.79|15|14.8|14.99|14.79|3
1652135910000|2022-05-09 22:38:30|15|14.8|14.99|14.79|15|14.8|14.99|14.79|2
1652135930000|2022-05-09 22:38:50|14.98|14.78|14.94|14.74|14.98|14.78|14.94|14.74|5
1652135940000|2022-05-09 22:39:00|14.95|14.75|14.96|14.76|14.96|14.76|14.94|14.74|6
1652135950000|2022-05-09 22:39:10|14.95|14.75|14.95|14.75|14.95|14.75|14.95|14.75|1
1652135960000|2022-05-09 22:39:20|14.96|14.76|14.96|14.76|14.96|14.76|14.96|14.76|1
1652135970000|2022-05-09 22:39:30|14.97|14.77|14.95|14.75|14.97|14.77|14.95|14.75|5
1652135980000|2022-05-09 22:39:40|14.94|14.74|14.93|14.73|14.94|14.74|14.92|14.72|8
1652135990000|2022-05-09 22:39:50|14.94|14.74|14.94|14.74|14.94|14.74|14.94|14.74|1
1652136000000|2022-05-09 22:40:00|14.95|14.75|14.95|14.75|14.95|14.75|14.95|14.75|1
1652136010000|2022-05-09 22:40:10|14.94|14.74|14.95|14.75|14.95|14.75|14.94|14.74|2
1652136020000|2022-05-09 22:40:20|14.94|14.74|14.93|14.73|14.94|14.74|14.92|14.72|4
1652136040000|2022-05-09 22:40:40|14.92|14.72|14.93|14.73|14.93|14.73|14.92|14.72|4
1652136050000|2022-05-09 22:40:50|14.92|14.72|14.92|14.72|14.92|14.72|14.91|14.71|3
1652136060000|2022-05-09 22:41:00|14.93|14.73|14.92|14.72|14.93|14.73|14.92|14.72|2
1652136070000|2022-05-09 22:41:10|14.91|14.71|14.89|14.69|14.91|14.71|14.89|14.69|3
1652136080000|2022-05-09 22:41:20|14.9|14.7|14.89|14.69|14.9|14.7|14.89|14.69|6
1652136090000|2022-05-09 22:41:30|14.9|14.7|14.89|14.69|14.9|14.7|14.89|14.69|4
1652136100000|2022-05-09 22:41:40|14.88|14.68|14.88|14.68|14.88|14.68|14.88|14.68|1
1652136110000|2022-05-09 22:41:50|14.89|14.69|14.89|14.69|14.89|14.69|14.88|14.68|3
1652136120000|2022-05-09 22:42:00|14.9|14.7|14.9|14.7|14.9|14.7|14.89|14.69|5
1652136140000|2022-05-09 22:42:20|14.91|14.71|14.91|14.71|14.91|14.71|14.91|14.71|1
1652136150000|2022-05-09 22:42:30|14.9|14.7|14.91|14.71|14.91|14.71|14.9|14.7|6
1652136160000|2022-05-09 22:42:40|14.9|14.7|14.92|14.72|14.92|14.72|14.9|14.7|3
1652136170000|2022-05-09 22:42:50|14.93|14.73|14.95|14.75|14.95|14.75|14.93|14.73|8
1652136180000|2022-05-09 22:43:00|14.94|14.74|14.93|14.73|14.95|14.75|14.93|14.73|6
1652136190000|2022-05-09 22:43:10|14.95|14.75|14.95|14.75|14.95|14.75|14.95|14.75|1
1652136200000|2022-05-09 22:43:20|14.96|14.76|14.96|14.76|14.96|14.76|14.96|14.76|1
1652136210000|2022-05-09 22:43:30|14.97|14.77|14.96|14.76|14.97|14.77|14.95|14.75|4
1652136220000|2022-05-09 22:43:40|14.95|14.75|14.96|14.76|14.96|14.76|14.95|14.75|2
1652136230000|2022-05-09 22:43:50|14.95|14.75|14.94|14.74|14.96|14.76|14.94|14.74|4
1652136240000|2022-05-09 22:44:00|14.95|14.75|14.94|14.74|14.95|14.75|14.94|14.74|4
1652136250000|2022-05-09 22:44:10|14.93|14.73|14.93|14.73|14.93|14.73|14.92|14.72|5
1652136260000|2022-05-09 22:44:20|14.92|14.72|14.9|14.7|14.92|14.72|14.9|14.7|7
1652136270000|2022-05-09 22:44:30|14.89|14.69|14.89|14.69|14.89|14.69|14.89|14.69|1
1652136280000|2022-05-09 22:44:40|14.9|14.7|14.89|14.69|14.9|14.7|14.89|14.69|2
1652136290000|2022-05-09 22:44:50|14.88|14.68|14.88|14.68|14.88|14.68|14.88|14.68|1
1652136300000|2022-05-09 22:45:00|14.87|14.67|14.87|14.67|14.88|14.68|14.87|14.67|3
1652136310000|2022-05-09 22:45:10|14.88|14.68|14.89|14.69|14.89|14.69|14.87|14.67|4
1652136320000|2022-05-09 22:45:20|14.9|14.7|14.9|14.7|14.9|14.7|14.89|14.69|3
1652136340000|2022-05-09 22:45:40|14.89|14.69|14.89|14.69|14.89|14.69|14.89|14.69|1
1652136350000|2022-05-09 22:45:50|14.9|14.7|14.91|14.71|14.91|14.71|14.89|14.69|4
1652136360000|2022-05-09 22:46:00|14.92|14.72|14.92|14.72|14.92|14.72|14.92|14.72|1
1652136380000|2022-05-09 22:46:20|14.91|14.71|14.92|14.72|14.93|14.73|14.9|14.7|8
1652136390000|2022-05-09 22:46:30|14.93|14.73|14.93|14.73|14.93|14.73|14.92|14.72|11
1652136400000|2022-05-09 22:46:40|14.92|14.72|14.9|14.7|14.92|14.72|14.9|14.7|3
1652136410000|2022-05-09 22:46:50|14.89|14.69|14.89|14.69|14.89|14.69|14.88|14.68|3
1652136420000|2022-05-09 22:47:00|14.9|14.7|14.88|14.68|14.9|14.7|14.88|14.68|5
1652136430000|2022-05-09 22:47:10|14.87|14.67|14.87|14.67|14.87|14.67|14.87|14.67|1
1652136440000|2022-05-09 22:47:20|14.86|14.66|14.84|14.64|14.87|14.67|14.84|14.64|9
1652136450000|2022-05-09 22:47:30|14.85|14.65|14.82|14.62|14.85|14.65|14.82|14.62|7
1652136460000|2022-05-09 22:47:40|14.81|14.61|14.81|14.61|14.82|14.62|14.81|14.61|7
1652136470000|2022-05-09 22:47:50|14.8|14.6|14.8|14.6|14.81|14.61|14.8|14.6|3
1652136480000|2022-05-09 22:48:00|14.81|14.61|14.81|14.61|14.82|14.62|14.81|14.61|5
1652136490000|2022-05-09 22:48:10|14.82|14.62|14.79|14.59|14.82|14.62|14.79|14.59|4
1652136500000|2022-05-09 22:48:20|14.8|14.6|14.81|14.61|14.81|14.61|14.79|14.59|4
1652136510000|2022-05-09 22:48:30|14.82|14.62|14.87|14.67|14.87|14.67|14.82|14.62|8
1652136520000|2022-05-09 22:48:40|14.88|14.68|14.87|14.67|14.88|14.68|14.87|14.67|6
1652136530000|2022-05-09 22:48:50|14.88|14.68|14.88|14.68|14.88|14.68|14.87|14.67|3
1652136540000|2022-05-09 22:49:00|14.87|14.67|14.84|14.64|14.87|14.67|14.82|14.62|13
1652136550000|2022-05-09 22:49:10|14.83|14.63|14.84|14.64|14.84|14.64|14.83|14.63|2
1652136560000|2022-05-09 22:49:20|14.85|14.65|14.86|14.66|14.87|14.67|14.85|14.65|12
1652136570000|2022-05-09 22:49:30|14.87|14.67|14.9|14.7|14.91|14.71|14.86|14.66|9
1652136580000|2022-05-09 22:49:40|14.91|14.71|14.9|14.7|14.92|14.72|14.9|14.7|6
1652136590000|2022-05-09 22:49:50|14.91|14.71|14.93|14.73|14.93|14.73|14.91|14.71|9
1652136600000|2022-05-09 22:50:00|14.94|14.74|14.93|14.73|14.94|14.74|14.93|14.73|2
1652136610000|2022-05-09 22:50:10|14.92|14.72|14.91|14.71|14.92|14.72|14.9|14.7|6
1652136620000|2022-05-09 22:50:20|14.9|14.7|14.89|14.69|14.9|14.7|14.89|14.69|2
1652136630000|2022-05-09 22:50:30|14.9|14.7|14.9|14.7|14.91|14.71|14.9|14.7|5
1652136640000|2022-05-09 22:50:40|14.89|14.69|14.87|14.67|14.89|14.69|14.87|14.67|5
1652136660000|2022-05-09 22:51:00|14.86|14.66|14.87|14.67|14.87|14.67|14.86|14.66|2
1652136680000|2022-05-09 22:51:20|14.86|14.66|14.85|14.65|14.86|14.66|14.85|14.65|2
1652136690000|2022-05-09 22:51:30|14.84|14.64|14.84|14.64|14.84|14.64|14.83|14.63|3
1652136700000|2022-05-09 22:51:40|14.83|14.63|14.8|14.6|14.83|14.63|14.8|14.6|4
1652136710000|2022-05-09 22:51:50|14.81|14.61|14.8|14.6|14.82|14.62|14.8|14.6|9
1652136720000|2022-05-09 22:52:00|14.81|14.61|14.8|14.6|14.81|14.61|14.8|14.6|8
1652136730000|2022-05-09 22:52:10|14.79|14.59|14.81|14.61|14.81|14.61|14.79|14.59|3
1652136740000|2022-05-09 22:52:20|14.82|14.62|14.84|14.64|14.84|14.64|14.82|14.62|3
1652136750000|2022-05-09 22:52:30|14.85|14.65|14.85|14.65|14.86|14.66|14.84|14.64|5
1652136760000|2022-05-09 22:52:40|14.84|14.64|14.84|14.64|14.85|14.65|14.84|14.64|3
1652136770000|2022-05-09 22:52:50|14.83|14.63|14.83|14.63|14.84|14.64|14.83|14.63|5
1652136780000|2022-05-09 22:53:00|14.82|14.62|14.82|14.62|14.82|14.62|14.82|14.62|1
1652136790000|2022-05-09 22:53:10|14.83|14.63|14.83|14.63|14.83|14.63|14.82|14.62|3
1652136800000|2022-05-09 22:53:20|14.82|14.62|14.82|14.62|14.82|14.62|14.82|14.62|1
1652136810000|2022-05-09 22:53:30|14.81|14.61|14.81|14.61|14.81|14.61|14.8|14.6|7
1652136820000|2022-05-09 22:53:40|14.8|14.6|14.79|14.59|14.8|14.6|14.79|14.59|2
1652136830000|2022-05-09 22:53:50|14.8|14.6|14.8|14.6|14.81|14.61|14.8|14.6|3
1652136840000|2022-05-09 22:54:00|14.79|14.59|14.79|14.59|14.79|14.59|14.78|14.58|9
1652136850000|2022-05-09 22:54:10|14.8|14.6|14.81|14.61|14.81|14.61|14.8|14.6|4
1652136860000|2022-05-09 22:54:20|14.82|14.62|14.83|14.63|14.83|14.63|14.81|14.61|6
1652136870000|2022-05-09 22:54:30|14.82|14.62|14.8|14.6|14.82|14.62|14.8|14.6|5
1652136880000|2022-05-09 22:54:40|14.79|14.59|14.8|14.6|14.8|14.6|14.79|14.59|2
1652136890000|2022-05-09 22:54:50|14.79|14.59|14.8|14.6|14.8|14.6|14.79|14.59|6
1652136900000|2022-05-09 22:55:00|14.79|14.59|14.79|14.59|14.8|14.6|14.79|14.59|3
1652136910000|2022-05-09 22:55:10|14.78|14.58|14.77|14.57|14.78|14.58|14.77|14.57|4
1652136920000|2022-05-09 22:55:20|14.78|14.58|14.76|14.56|14.78|14.58|14.76|14.56|3
1652136930000|2022-05-09 22:55:30|14.75|14.55|14.75|14.55|14.75|14.55|14.74|14.54|3
1652136940000|2022-05-09 22:55:40|14.76|14.56|14.74|14.54|14.76|14.56|14.73|14.53|7
1652136950000|2022-05-09 22:55:50|14.73|14.53|14.74|14.54|14.74|14.54|14.73|14.53|2
1652136960000|2022-05-09 22:56:00|14.73|14.53|14.74|14.54|14.74|14.54|14.73|14.53|4
1652136970000|2022-05-09 22:56:10|14.73|14.53|14.74|14.54|14.74|14.54|14.73|14.53|2
1652136990000|2022-05-09 22:56:30|14.73|14.53|14.74|14.54|14.74|14.54|14.73|14.53|2
1652137000000|2022-05-09 22:56:40|14.73|14.53|14.73|14.53|14.73|14.53|14.73|14.53|1
1652137020000|2022-05-09 22:57:00|14.74|14.54|14.73|14.53|14.74|14.54|14.73|14.53|2
1652137030000|2022-05-09 22:57:10|14.72|14.52|14.72|14.52|14.72|14.52|14.71|14.51|3
1652137040000|2022-05-09 22:57:20|14.71|14.51|14.71|14.51|14.71|14.51|14.71|14.51|1
1652137050000|2022-05-09 22:57:30|14.72|14.52|14.72|14.52|14.72|14.52|14.72|14.52|1
1652137060000|2022-05-09 22:57:40|14.71|14.51|14.69|14.49|14.71|14.51|14.69|14.49|3
1652137070000|2022-05-09 22:57:50|14.7|14.5|14.71|14.51|14.71|14.51|14.7|14.5|2
1652137080000|2022-05-09 22:58:00|14.72|14.52|14.72|14.52|14.72|14.52|14.72|14.52|1
1652137090000|2022-05-09 22:58:10|14.73|14.53|14.73|14.53|14.73|14.53|14.73|14.53|1
1652137100000|2022-05-09 22:58:20|14.74|14.54|14.74|14.54|14.75|14.55|14.73|14.53|9
1652137110000|2022-05-09 22:58:30|14.73|14.53|14.72|14.52|14.73|14.53|14.72|14.52|2
1652137120000|2022-05-09 22:58:40|14.73|14.53|14.73|14.53|14.73|14.53|14.72|14.52|11
1652137130000|2022-05-09 22:58:50|14.72|14.52|14.71|14.51|14.72|14.52|14.71|14.51|2
1652137140000|2022-05-09 22:59:00|14.72|14.52|14.73|14.53|14.73|14.53|14.71|14.51|4
1652137150000|2022-05-09 22:59:10|14.72|14.52|14.72|14.52|14.73|14.53|14.72|14.52|9
1652137160000|2022-05-09 22:59:20|14.73|14.53|14.72|14.52|14.73|14.53|14.72|14.52|4
1652137170000|2022-05-09 22:59:30|14.73|14.53|14.72|14.52|14.73|14.53|14.72|14.52|4
1652137180000|2022-05-09 22:59:40|14.73|14.53|14.76|14.56|14.76|14.56|14.73|14.53|10
1652137190000|2022-05-09 22:59:50|14.75|14.55|14.72|14.52|14.76|14.56|14.72|14.52|11
1652137200000|2022-05-09 23:00:00|14.73|14.53|14.72|14.52|14.73|14.53|14.7|14.5|10
1652137210000|2022-05-09 23:00:10|14.73|14.53|14.73|14.53|14.74|14.54|14.73|14.53|5
1652137220000|2022-05-09 23:00:20|14.72|14.52|14.72|14.52|14.72|14.52|14.72|14.52|1
1652137230000|2022-05-09 23:00:30|14.73|14.53|14.74|14.54|14.74|14.54|14.73|14.53|4
1652137240000|2022-05-09 23:00:40|14.75|14.55|14.78|14.58|14.78|14.58|14.75|14.55|4
1652137250000|2022-05-09 23:00:50|14.79|14.59|14.77|14.57|14.79|14.59|14.77|14.57|9
1652137260000|2022-05-09 23:01:00|14.76|14.56|14.77|14.57|14.77|14.57|14.76|14.56|2
1652137270000|2022-05-09 23:01:10|14.78|14.58|14.77|14.57|14.78|14.58|14.77|14.57|2
1652137280000|2022-05-09 23:01:20|14.76|14.56|14.77|14.57|14.77|14.57|14.76|14.56|2
1652137290000|2022-05-09 23:01:30|14.78|14.58|14.78|14.58|14.78|14.58|14.77|14.57|3
1652137300000|2022-05-09 23:01:40|14.79|14.59|14.79|14.59|14.8|14.6|14.78|14.58|7
1652137310000|2022-05-09 23:01:50|14.78|14.58|14.78|14.58|14.78|14.58|14.78|14.58|1
1652137320000|2022-05-09 23:02:00|14.79|14.59|14.8|14.6|14.8|14.6|14.79|14.59|2
1652137330000|2022-05-09 23:02:10|14.79|14.59|14.81|14.61|14.81|14.61|14.79|14.59|9
1652137340000|2022-05-09 23:02:20|14.82|14.62|14.83|14.63|14.84|14.64|14.82|14.62|6
1652137350000|2022-05-09 23:02:30|14.84|14.64|14.83|14.63|14.84|14.64|14.83|14.63|2
1652137360000|2022-05-09 23:02:40|14.84|14.64|14.85|14.65|14.85|14.65|14.84|14.64|2
1652137370000|2022-05-09 23:02:50|14.86|14.66|14.85|14.65|14.86|14.66|14.85|14.65|2
1652137380000|2022-05-09 23:03:00|14.86|14.66|14.86|14.66|14.86|14.66|14.85|14.65|3
1652137400000|2022-05-09 23:03:20|14.85|14.65|14.85|14.65|14.85|14.65|14.85|14.65|1
1652137410000|2022-05-09 23:03:30|14.84|14.64|14.84|14.64|14.85|14.65|14.83|14.63|7
1652137440000|2022-05-09 23:04:00|14.85|14.65|14.86|14.66|14.86|14.66|14.85|14.65|6
1652137450000|2022-05-09 23:04:10|14.85|14.65|14.85|14.65|14.86|14.66|14.85|14.65|7
1652137460000|2022-05-09 23:04:20|14.86|14.66|14.85|14.65|14.86|14.66|14.85|14.65|4
1652137470000|2022-05-09 23:04:30|14.84|14.64|14.84|14.64|14.85|14.65|14.84|14.64|3
1652137490000|2022-05-09 23:04:50|14.83|14.63|14.81|14.61|14.83|14.63|14.81|14.61|5
1652137500000|2022-05-09 23:05:00|14.8|14.6|14.77|14.57|14.81|14.61|14.77|14.57|10
1652137510000|2022-05-09 23:05:10|14.78|14.58|14.74|14.54|14.78|14.58|14.74|14.54|5
1652137520000|2022-05-09 23:05:20|14.73|14.53|14.72|14.52|14.74|14.54|14.71|14.51|6
1652137530000|2022-05-09 23:05:30|14.73|14.53|14.73|14.53|14.74|14.54|14.73|14.53|5
1652137540000|2022-05-09 23:05:40|14.72|14.52|14.73|14.53|14.73|14.53|14.71|14.51|4
1652137550000|2022-05-09 23:05:50|14.72|14.52|14.72|14.52|14.72|14.52|14.72|14.52|1
1652137560000|2022-05-09 23:06:00|14.73|14.53|14.73|14.53|14.74|14.54|14.72|14.52|7
1652137570000|2022-05-09 23:06:10|14.72|14.52|14.72|14.52|14.72|14.52|14.71|14.51|3
1652137580000|2022-05-09 23:06:20|14.73|14.53|14.71|14.51|14.73|14.53|14.71|14.51|7
1652137590000|2022-05-09 23:06:30|14.72|14.52|14.7|14.5|14.72|14.52|14.7|14.5|7
1652137600000|2022-05-09 23:06:40|14.69|14.49|14.72|14.52|14.72|14.52|14.69|14.49|6
1652137610000|2022-05-09 23:06:50|14.73|14.53|14.72|14.52|14.73|14.53|14.72|14.52|4
1652137620000|2022-05-09 23:07:00|14.73|14.53|14.72|14.52|14.74|14.54|14.72|14.52|4
1652137630000|2022-05-09 23:07:10|14.73|14.53|14.74|14.54|14.74|14.54|14.73|14.53|6
1652137640000|2022-05-09 23:07:20|14.75|14.55|14.74|14.54|14.75|14.55|14.74|14.54|6
1652137650000|2022-05-09 23:07:30|14.73|14.53|14.72|14.52|14.74|14.54|14.72|14.52|6
1652137660000|2022-05-09 23:07:40|14.73|14.53|14.73|14.53|14.73|14.53|14.73|14.53|1
1652137670000|2022-05-09 23:07:50|14.72|14.52|14.76|14.56|14.76|14.56|14.72|14.52|9
1652137680000|2022-05-09 23:08:00|14.75|14.55|14.78|14.58|14.78|14.58|14.75|14.55|6
1652137690000|2022-05-09 23:08:10|14.79|14.59|14.81|14.61|14.82|14.62|14.79|14.59|5
1652137710000|2022-05-09 23:08:30|14.8|14.6|14.8|14.6|14.8|14.6|14.8|14.6|1
1652137720000|2022-05-09 23:08:40|14.81|14.61|14.8|14.6|14.81|14.61|14.8|14.6|2
1652137730000|2022-05-09 23:08:50|14.79|14.59|14.79|14.59|14.8|14.6|14.79|14.59|5
1652137740000|2022-05-09 23:09:00|14.8|14.6|14.79|14.59|14.8|14.6|14.79|14.59|4
1652137750000|2022-05-09 23:09:10|14.8|14.6|14.8|14.6|14.81|14.61|14.8|14.6|3
1652137770000|2022-05-09 23:09:30|14.79|14.59|14.76|14.56|14.79|14.59|14.76|14.56|8
1652137780000|2022-05-09 23:09:40|14.75|14.55|14.73|14.53|14.75|14.55|14.71|14.51|14
1652137790000|2022-05-09 23:09:50|14.74|14.54|14.72|14.52|14.75|14.55|14.72|14.52|7
1652137800000|2022-05-09 23:10:00|14.73|14.53|14.72|14.52|14.73|14.53|14.72|14.52|2
1652137810000|2022-05-09 23:10:10|14.73|14.53|14.69|14.49|14.73|14.53|14.68|14.48|14
1652137820000|2022-05-09 23:10:20|14.68|14.48|14.68|14.48|14.68|14.48|14.68|14.48|1
1652137830000|2022-05-09 23:10:30|14.69|14.49|14.68|14.48|14.69|14.49|14.67|14.47|6
1652137840000|2022-05-09 23:10:40|14.69|14.49|14.68|14.48|14.69|14.49|14.68|14.48|4
1652137850000|2022-05-09 23:10:50|14.67|14.47|14.67|14.47|14.68|14.48|14.67|14.47|7
1652137860000|2022-05-09 23:11:00|14.66|14.46|14.67|14.47|14.67|14.47|14.65|14.45|8
1652137870000|2022-05-09 23:11:10|14.66|14.46|14.65|14.45|14.67|14.47|14.65|14.45|12
1652137880000|2022-05-09 23:11:20|14.66|14.46|14.65|14.45|14.66|14.46|14.65|14.45|12
1652137890000|2022-05-09 23:11:30|14.64|14.44|14.65|14.45|14.65|14.45|14.63|14.43|8
1652137900000|2022-05-09 23:11:40|14.66|14.46|14.65|14.45|14.66|14.46|14.65|14.45|6
1652137910000|2022-05-09 23:11:50|14.64|14.44|14.63|14.43|14.64|14.44|14.63|14.43|2
1652137920000|2022-05-09 23:12:00|14.64|14.44|14.63|14.43|14.65|14.45|14.63|14.43|6
1652137930000|2022-05-09 23:12:10|14.64|14.44|14.64|14.44|14.65|14.45|14.63|14.43|5
1652137940000|2022-05-09 23:12:20|14.63|14.43|14.62|14.42|14.64|14.44|14.62|14.42|4
1652137950000|2022-05-09 23:12:30|14.61|14.41|14.61|14.41|14.61|14.41|14.61|14.41|1
1652137960000|2022-05-09 23:12:40|14.6|14.4|14.61|14.41|14.61|14.41|14.6|14.4|6
1652137970000|2022-05-09 23:12:50|14.62|14.42|14.62|14.42|14.62|14.42|14.62|14.42|1
1652137980000|2022-05-09 23:13:00|14.61|14.41|14.63|14.43|14.63|14.43|14.61|14.41|3
1652137990000|2022-05-09 23:13:10|14.64|14.44|14.66|14.46|14.66|14.46|14.64|14.44|3
1652138000000|2022-05-09 23:13:20|14.67|14.47|14.69|14.49|14.7|14.5|14.67|14.47|9
1652138010000|2022-05-09 23:13:30|14.68|14.48|14.67|14.47|14.68|14.48|14.67|14.47|2
1652138020000|2022-05-09 23:13:40|14.68|14.48|14.67|14.47|14.68|14.48|14.67|14.47|4
1652138030000|2022-05-09 23:13:50|14.66|14.46|14.66|14.46|14.67|14.47|14.66|14.46|5
1652138040000|2022-05-09 23:14:00|14.65|14.45|14.64|14.44|14.65|14.45|14.64|14.44|2
1652138070000|2022-05-09 23:14:30|14.63|14.43|14.63|14.43|14.63|14.43|14.62|14.42|13
1652138080000|2022-05-09 23:14:40|14.64|14.44|14.63|14.43|14.64|14.44|14.63|14.43|8
1652138100000|2022-05-09 23:15:00|14.64|14.44|14.65|14.45|14.65|14.45|14.63|14.43|10
1652138110000|2022-05-09 23:15:10|14.64|14.44|14.63|14.43|14.64|14.44|14.63|14.43|4
1652138120000|2022-05-09 23:15:20|14.64|14.44|14.64|14.44|14.65|14.45|14.64|14.44|3
1652138130000|2022-05-09 23:15:30|14.65|14.45|14.64|14.44|14.65|14.45|14.64|14.44|4
1652138140000|2022-05-09 23:15:40|14.65|14.45|14.65|14.45|14.65|14.45|14.65|14.45|1
1652138150000|2022-05-09 23:15:50|14.64|14.44|14.64|14.44|14.64|14.44|14.64|14.44|1
1652138160000|2022-05-09 23:16:00|14.63|14.43|14.66|14.46|14.66|14.46|14.63|14.43|4
1652138170000|2022-05-09 23:16:10|14.67|14.47|14.67|14.47|14.67|14.47|14.65|14.45|7
1652138180000|2022-05-09 23:16:20|14.68|14.48|14.65|14.45|14.68|14.48|14.65|14.45|4
1652138190000|2022-05-09 23:16:30|14.64|14.44|14.63|14.43|14.64|14.44|14.63|14.43|6
1652138200000|2022-05-09 23:16:40|14.62|14.42|14.63|14.43|14.63|14.43|14.62|14.42|4
1652138210000|2022-05-09 23:16:50|14.62|14.42|14.63|14.43|14.64|14.44|14.62|14.42|9
1652138220000|2022-05-09 23:17:00|14.62|14.42|14.62|14.42|14.62|14.42|14.61|14.41|5
1652138230000|2022-05-09 23:17:10|14.61|14.41|14.61|14.41|14.62|14.42|14.61|14.41|3
1652138240000|2022-05-09 23:17:20|14.6|14.4|14.61|14.41|14.61|14.41|14.6|14.4|2
1652138250000|2022-05-09 23:17:30|14.62|14.42|14.66|14.46|14.66|14.46|14.62|14.42|11
1652138260000|2022-05-09 23:17:40|14.67|14.47|14.76|14.56|14.76|14.56|14.67|14.47|12
1652138270000|2022-05-09 23:17:50|14.78|14.58|14.79|14.59|14.81|14.61|14.78|14.58|14
1652138280000|2022-05-09 23:18:00|14.78|14.58|14.71|14.51|14.78|14.58|14.71|14.51|10
1652138290000|2022-05-09 23:18:10|14.72|14.52|14.7|14.5|14.72|14.52|14.69|14.49|11
1652138300000|2022-05-09 23:18:20|14.71|14.51|14.71|14.51|14.71|14.51|14.69|14.49|6
1652138310000|2022-05-09 23:18:30|14.72|14.52|14.7|14.5|14.73|14.53|14.7|14.5|9
1652138320000|2022-05-09 23:18:40|14.71|14.51|14.68|14.48|14.71|14.51|14.67|14.47|13
1652138330000|2022-05-09 23:18:50|14.69|14.49|14.66|14.46|14.69|14.49|14.66|14.46|6
1652138340000|2022-05-09 23:19:00|14.67|14.47|14.65|14.45|14.68|14.48|14.65|14.45|9
1652138350000|2022-05-09 23:19:10|14.64|14.44|14.64|14.44|14.65|14.45|14.63|14.43|5
1652138360000|2022-05-09 23:19:20|14.63|14.43|14.62|14.42|14.64|14.44|14.62|14.42|6
1652138370000|2022-05-09 23:19:30|14.63|14.43|14.64|14.44|14.64|14.44|14.63|14.43|2
1652138380000|2022-05-09 23:19:40|14.63|14.43|14.64|14.44|14.64|14.44|14.63|14.43|4
1652138390000|2022-05-09 23:19:50|14.63|14.43|14.63|14.43|14.63|14.43|14.63|14.43|1
1652138400000|2022-05-09 23:20:00|14.62|14.42|14.65|14.45|14.66|14.46|14.62|14.42|11
1652138410000|2022-05-09 23:20:10|14.66|14.46|14.66|14.46|14.67|14.47|14.65|14.45|7
1652138420000|2022-05-09 23:20:20|14.67|14.47|14.65|14.45|14.67|14.47|14.65|14.45|5
1652138430000|2022-05-09 23:20:30|14.66|14.46|14.66|14.46|14.66|14.46|14.65|14.45|3
1652138440000|2022-05-09 23:20:40|14.67|14.47|14.67|14.47|14.67|14.47|14.67|14.47|1
1652138450000|2022-05-09 23:20:50|14.66|14.46|14.66|14.46|14.66|14.46|14.65|14.45|3
1652138470000|2022-05-09 23:21:10|14.65|14.45|14.65|14.45|14.66|14.46|14.64|14.44|5
1652138480000|2022-05-09 23:21:20|14.64|14.44|14.63|14.43|14.64|14.44|14.61|14.41|12
1652138490000|2022-05-09 23:21:30|14.62|14.42|14.62|14.42|14.63|14.43|14.61|14.41|9
1652138500000|2022-05-09 23:21:40|14.61|14.41|14.61|14.41|14.61|14.41|14.61|14.41|1
1652138510000|2022-05-09 23:21:50|14.62|14.42|14.61|14.41|14.62|14.42|14.6|14.4|6
1652138520000|2022-05-09 23:22:00|14.6|14.4|14.6|14.4|14.61|14.41|14.59|14.39|13
1652138530000|2022-05-09 23:22:10|14.61|14.41|14.59|14.39|14.62|14.42|14.59|14.39|13
1652138540000|2022-05-09 23:22:20|14.6|14.4|14.6|14.4|14.6|14.4|14.57|14.37|13
1652138550000|2022-05-09 23:22:30|14.59|14.39|14.6|14.4|14.61|14.41|14.59|14.39|16
1652138560000|2022-05-09 23:22:40|14.61|14.41|14.61|14.41|14.61|14.41|14.6|14.4|3
1652138570000|2022-05-09 23:22:50|14.62|14.42|14.6|14.4|14.62|14.42|14.6|14.4|3
1652138580000|2022-05-09 23:23:00|14.59|14.39|14.6|14.4|14.6|14.4|14.59|14.39|4
1652138590000|2022-05-09 23:23:10|14.59|14.39|14.6|14.4|14.61|14.41|14.59|14.39|8
1652138600000|2022-05-09 23:23:20|14.61|14.41|14.61|14.41|14.61|14.41|14.61|14.41|1
1652138610000|2022-05-09 23:23:30|14.62|14.42|14.62|14.42|14.62|14.42|14.61|14.41|3
1652138620000|2022-05-09 23:23:40|14.61|14.41|14.64|14.44|14.64|14.44|14.61|14.41|4
1652138630000|2022-05-09 23:23:50|14.63|14.43|14.64|14.44|14.64|14.44|14.63|14.43|2
1652138640000|2022-05-09 23:24:00|14.65|14.45|14.67|14.47|14.67|14.47|14.65|14.45|2
1652138650000|2022-05-09 23:24:10|14.68|14.48|14.68|14.48|14.68|14.48|14.67|14.47|3
1652138660000|2022-05-09 23:24:20|14.67|14.47|14.66|14.46|14.68|14.48|14.66|14.46|6
1652138670000|2022-05-09 23:24:30|14.65|14.45|14.65|14.45|14.66|14.46|14.63|14.43|10
1652138680000|2022-05-09 23:24:40|14.64|14.44|14.65|14.45|14.66|14.46|14.64|14.44|6
1652138690000|2022-05-09 23:24:50|14.66|14.46|14.65|14.45|14.66|14.46|14.64|14.44|6
1652138700000|2022-05-09 23:25:00|14.66|14.46|14.66|14.46|14.66|14.46|14.66|14.46|1
1652138710000|2022-05-09 23:25:10|14.65|14.45|14.66|14.46|14.67|14.47|14.65|14.45|4
1652138720000|2022-05-09 23:25:20|14.67|14.47|14.7|14.5|14.7|14.5|14.67|14.47|4
1652138730000|2022-05-09 23:25:30|14.69|14.49|14.72|14.52|14.73|14.53|14.69|14.49|8
1652138740000|2022-05-09 23:25:40|14.73|14.53|14.77|14.57|14.78|14.58|14.73|14.53|10
1652138750000|2022-05-09 23:25:50|14.79|14.59|14.78|14.58|14.8|14.6|14.77|14.57|8
1652138760000|2022-05-09 23:26:00|14.79|14.59|14.8|14.6|14.8|14.6|14.79|14.59|4
1652138770000|2022-05-09 23:26:10|14.81|14.61|14.77|14.57|14.81|14.61|14.77|14.57|9
1652138780000|2022-05-09 23:26:20|14.78|14.58|14.76|14.56|14.78|14.58|14.76|14.56|9
1652138790000|2022-05-09 23:26:30|14.75|14.55|14.73|14.53|14.75|14.55|14.73|14.53|11
1652138800000|2022-05-09 23:26:40|14.72|14.52|14.72|14.52|14.72|14.52|14.71|14.51|5
1652138810000|2022-05-09 23:26:50|14.71|14.51|14.71|14.51|14.71|14.51|14.7|14.5|3
1652138820000|2022-05-09 23:27:00|14.72|14.52|14.71|14.51|14.73|14.53|14.71|14.51|8
1652138830000|2022-05-09 23:27:10|14.72|14.52|14.71|14.51|14.72|14.52|14.7|14.5|4
1652138840000|2022-05-09 23:27:20|14.72|14.52|14.72|14.52|14.73|14.53|14.71|14.51|11
1652138860000|2022-05-09 23:27:40|14.73|14.53|14.71|14.51|14.73|14.53|14.71|14.51|9
1652138870000|2022-05-09 23:27:50|14.7|14.5|14.71|14.51|14.71|14.51|14.7|14.5|2
1652138880000|2022-05-09 23:28:00|14.7|14.5|14.69|14.49|14.71|14.51|14.69|14.49|6
1652138890000|2022-05-09 23:28:10|14.68|14.48|14.69|14.49|14.69|14.49|14.68|14.48|2
1652138900000|2022-05-09 23:28:20|14.68|14.48|14.68|14.48|14.68|14.48|14.67|14.47|5
1652138910000|2022-05-09 23:28:30|14.67|14.47|14.64|14.44|14.67|14.47|14.64|14.44|9
1652138920000|2022-05-09 23:28:40|14.63|14.43|14.62|14.42|14.64|14.44|14.61|14.41|6
1652138930000|2022-05-09 23:28:50|14.61|14.41|14.63|14.43|14.64|14.44|14.6|14.4|11
1652138940000|2022-05-09 23:29:00|14.64|14.44|14.66|14.46|14.66|14.46|14.63|14.43|7
1652138950000|2022-05-09 23:29:10|14.68|14.48|14.71|14.51|14.71|14.51|14.68|14.48|8
1652138960000|2022-05-09 23:29:20|14.72|14.52|14.7|14.5|14.72|14.52|14.69|14.49|5
1652138970000|2022-05-09 23:29:30|14.69|14.49|14.72|14.52|14.72|14.52|14.69|14.49|6
1652138980000|2022-05-09 23:29:40|14.71|14.51|14.69|14.49|14.71|14.51|14.68|14.48|9
1652138990000|2022-05-09 23:29:50|14.68|14.48|14.65|14.45|14.68|14.48|14.65|14.45|4
1652139000000|2022-05-09 23:30:00|14.64|14.44|14.65|14.45|14.65|14.45|14.63|14.43|10
1652139010000|2022-05-09 23:30:10|14.64|14.44|14.63|14.43|14.64|14.44|14.63|14.43|2
1652139020000|2022-05-09 23:30:20|14.64|14.44|14.64|14.44|14.65|14.45|14.63|14.43|7
1652139030000|2022-05-09 23:30:30|14.63|14.43|14.6|14.4|14.63|14.43|14.59|14.39|12
1652139040000|2022-05-09 23:30:40|14.61|14.41|14.61|14.41|14.61|14.41|14.59|14.39|7
1652139050000|2022-05-09 23:30:50|14.62|14.42|14.63|14.43|14.64|14.44|14.61|14.41|6
1652139060000|2022-05-09 23:31:00|14.64|14.44|14.68|14.48|14.68|14.48|14.63|14.43|10
1652139070000|2022-05-09 23:31:10|14.67|14.47|14.68|14.48|14.69|14.49|14.67|14.47|14
1652139080000|2022-05-09 23:31:20|14.67|14.47|14.67|14.47|14.67|14.47|14.67|14.47|1
1652139090000|2022-05-09 23:31:30|14.68|14.48|14.68|14.48|14.68|14.48|14.67|14.47|5
1652139100000|2022-05-09 23:31:40|14.67|14.47|14.69|14.49|14.69|14.49|14.67|14.47|7
1652139110000|2022-05-09 23:31:50|14.68|14.48|14.68|14.48|14.68|14.48|14.68|14.48|1
1652139120000|2022-05-09 23:32:00|14.67|14.47|14.67|14.47|14.67|14.47|14.66|14.46|3
1652139130000|2022-05-09 23:32:10|14.68|14.48|14.67|14.47|14.68|14.48|14.67|14.47|2
1652139140000|2022-05-09 23:32:20|14.68|14.48|14.68|14.48|14.68|14.48|14.68|14.48|1
1652139150000|2022-05-09 23:32:30|14.69|14.49|14.68|14.48|14.69|14.49|14.68|14.48|2
1652139170000|2022-05-09 23:32:50|14.69|14.49|14.7|14.5|14.71|14.51|14.69|14.49|8
1652139180000|2022-05-09 23:33:00|14.71|14.51|14.71|14.51|14.71|14.51|14.7|14.5|5
1652139190000|2022-05-09 23:33:10|14.72|14.52|14.72|14.52|14.73|14.53|14.71|14.51|7
1652139200000|2022-05-09 23:33:20|14.73|14.53|14.72|14.52|14.73|14.53|14.72|14.52|4
1652139210000|2022-05-09 23:33:30|14.71|14.51|14.7|14.5|14.71|14.51|14.7|14.5|2
1652139220000|2022-05-09 23:33:40|14.69|14.49|14.69|14.49|14.7|14.5|14.69|14.49|3
1652139230000|2022-05-09 23:33:50|14.7|14.5|14.69|14.49|14.7|14.5|14.69|14.49|2
1652139240000|2022-05-09 23:34:00|14.68|14.48|14.67|14.47|14.69|14.49|14.67|14.47|6
1652139250000|2022-05-09 23:34:10|14.66|14.46|14.64|14.44|14.67|14.47|14.64|14.44|5
1652139260000|2022-05-09 23:34:20|14.63|14.43|14.62|14.42|14.64|14.44|14.62|14.42|8
1652139270000|2022-05-09 23:34:30|14.63|14.43|14.62|14.42|14.63|14.43|14.62|14.42|2
1652139280000|2022-05-09 23:34:40|14.61|14.41|14.6|14.4|14.61|14.41|14.6|14.4|4
1652139290000|2022-05-09 23:34:50|14.59|14.39|14.62|14.42|14.62|14.42|14.59|14.39|6
1652139300000|2022-05-09 23:35:00|14.63|14.43|14.64|14.44|14.64|14.44|14.62|14.42|4
1652139310000|2022-05-09 23:35:10|14.65|14.45|14.67|14.47|14.67|14.47|14.65|14.45|5
1652139320000|2022-05-09 23:35:20|14.68|14.48|14.71|14.51|14.71|14.51|14.67|14.47|6
1652139330000|2022-05-09 23:35:30|14.7|14.5|14.71|14.51|14.72|14.52|14.7|14.5|4
1652139340000|2022-05-09 23:35:40|14.72|14.52|14.69|14.49|14.72|14.52|14.69|14.49|4
1652139350000|2022-05-09 23:35:50|14.68|14.48|14.69|14.49|14.7|14.5|14.68|14.48|14
1652139360000|2022-05-09 23:36:00|14.68|14.48|14.66|14.46|14.69|14.49|14.65|14.45|7
1652139370000|2022-05-09 23:36:10|14.67|14.47|14.67|14.47|14.67|14.47|14.66|14.46|7
1652139380000|2022-05-09 23:36:20|14.66|14.46|14.67|14.47|14.68|14.48|14.66|14.46|6
1652139390000|2022-05-09 23:36:30|14.68|14.48|14.67|14.47|14.68|14.48|14.65|14.45|8
1652139400000|2022-05-09 23:36:40|14.68|14.48|14.67|14.47|14.68|14.48|14.66|14.46|6
1652139410000|2022-05-09 23:36:50|14.68|14.48|14.68|14.48|14.69|14.49|14.68|14.48|3
1652139420000|2022-05-09 23:37:00|14.69|14.49|14.69|14.49|14.69|14.49|14.68|14.48|11
1652139430000|2022-05-09 23:37:10|14.68|14.48|14.67|14.47|14.68|14.48|14.67|14.47|2
1652139440000|2022-05-09 23:37:20|14.66|14.46|14.65|14.45|14.67|14.47|14.65|14.45|4
1652139450000|2022-05-09 23:37:30|14.63|14.43|14.63|14.43|14.63|14.43|14.63|14.43|1
1652139460000|2022-05-09 23:37:40|14.62|14.42|14.62|14.42|14.62|14.42|14.61|14.41|5
1652139470000|2022-05-09 23:37:50|14.61|14.41|14.6|14.4|14.61|14.41|14.6|14.4|4
1652139480000|2022-05-09 23:38:00|14.61|14.41|14.59|14.39|14.61|14.41|14.59|14.39|9
1652139490000|2022-05-09 23:38:10|14.6|14.4|14.6|14.4|14.6|14.4|14.59|14.39|5
1652139500000|2022-05-09 23:38:20|14.59|14.39|14.61|14.41|14.61|14.41|14.59|14.39|3
1652139510000|2022-05-09 23:38:30|14.6|14.4|14.55|14.35|14.61|14.41|14.55|14.35|8
1652139520000|2022-05-09 23:38:40|14.56|14.36|14.56|14.36|14.57|14.37|14.56|14.36|5
1652139530000|2022-05-09 23:38:50|14.57|14.37|14.58|14.38|14.58|14.38|14.57|14.37|4
1652139540000|2022-05-09 23:39:00|14.59|14.39|14.58|14.38|14.59|14.39|14.58|14.38|2
1652139550000|2022-05-09 23:39:10|14.57|14.37|14.58|14.38|14.58|14.38|14.57|14.37|2
1652139570000|2022-05-09 23:39:30|14.57|14.37|14.57|14.37|14.57|14.37|14.56|14.36|13
1652139580000|2022-05-09 23:39:40|14.56|14.36|14.56|14.36|14.56|14.36|14.56|14.36|1
1652139590000|2022-05-09 23:39:50|14.57|14.37|14.55|14.35|14.57|14.37|14.54|14.34|9
1652139600000|2022-05-09 23:40:00|14.54|14.34|14.55|14.35|14.55|14.35|14.54|14.34|4
1652139610000|2022-05-09 23:40:10|14.56|14.36|14.55|14.35|14.57|14.37|14.55|14.35|6
1652139620000|2022-05-09 23:40:20|14.54|14.34|14.53|14.33|14.55|14.35|14.53|14.33|6
1652139630000|2022-05-09 23:40:30|14.54|14.34|14.53|14.33|14.54|14.34|14.53|14.33|6
1652139640000|2022-05-09 23:40:40|14.52|14.32|14.52|14.32|14.52|14.32|14.51|14.31|3
1652139650000|2022-05-09 23:40:50|14.53|14.33|14.53|14.33|14.54|14.34|14.52|14.32|7
1652139660000|2022-05-09 23:41:00|14.54|14.34|14.53|14.33|14.54|14.34|14.52|14.32|8
1652139670000|2022-05-09 23:41:10|14.54|14.34|14.54|14.34|14.54|14.34|14.53|14.33|3
1652139680000|2022-05-09 23:41:20|14.53|14.33|14.55|14.35|14.55|14.35|14.53|14.33|9
1652139690000|2022-05-09 23:41:30|14.54|14.34|14.53|14.33|14.55|14.35|14.53|14.33|4
1652139700000|2022-05-09 23:41:40|14.52|14.32|14.51|14.31|14.52|14.32|14.5|14.3|6
1652139710000|2022-05-09 23:41:50|14.5|14.3|14.53|14.33|14.53|14.33|14.5|14.3|6
1652139720000|2022-05-09 23:42:00|14.54|14.34|14.53|14.33|14.54|14.34|14.53|14.33|4
1652139730000|2022-05-09 23:42:10|14.52|14.32|14.5|14.3|14.53|14.33|14.5|14.3|11
1652139740000|2022-05-09 23:42:20|14.51|14.31|14.51|14.31|14.52|14.32|14.51|14.31|3
1652139750000|2022-05-09 23:42:30|14.5|14.3|14.47|14.27|14.5|14.3|14.47|14.27|7
1652139760000|2022-05-09 23:42:40|14.48|14.28|14.48|14.28|14.48|14.28|14.48|14.28|1
1652139770000|2022-05-09 23:42:50|14.49|14.29|14.52|14.32|14.52|14.32|14.49|14.29|11
1652139780000|2022-05-09 23:43:00|14.53|14.33|14.49|14.29|14.53|14.33|14.49|14.29|11
1652139790000|2022-05-09 23:43:10|14.48|14.28|14.47|14.27|14.48|14.28|14.47|14.27|4
1652139800000|2022-05-09 23:43:20|14.48|14.28|14.47|14.27|14.48|14.28|14.46|14.26|4
1652139810000|2022-05-09 23:43:30|14.48|14.28|14.46|14.26|14.48|14.28|14.46|14.26|9
1652139820000|2022-05-09 23:43:40|14.45|14.25|14.43|14.23|14.45|14.25|14.43|14.23|7
1652139830000|2022-05-09 23:43:50|14.44|14.24|14.45|14.25|14.46|14.26|14.43|14.23|14
1652139840000|2022-05-09 23:44:00|14.44|14.24|14.45|14.25|14.45|14.25|14.42|14.22|8
1652139850000|2022-05-09 23:44:10|14.46|14.26|14.44|14.24|14.46|14.26|14.43|14.23|13
1652139860000|2022-05-09 23:44:20|14.43|14.23|14.41|14.21|14.43|14.23|14.41|14.21|9
1652139870000|2022-05-09 23:44:30|14.42|14.22|14.4|14.2|14.42|14.22|14.4|14.2|3
1652139880000|2022-05-09 23:44:40|14.39|14.19|14.39|14.19|14.39|14.19|14.39|14.19|1
1652139890000|2022-05-09 23:44:50|14.4|14.2|14.41|14.21|14.41|14.21|14.4|14.2|2
1652139900000|2022-05-09 23:45:00|14.42|14.22|14.45|14.25|14.45|14.25|14.41|14.21|8
1652139910000|2022-05-09 23:45:10|14.44|14.24|14.48|14.28|14.48|14.28|14.44|14.24|11
1652139920000|2022-05-09 23:45:20|14.47|14.27|14.48|14.28|14.48|14.28|14.45|14.25|6
1652139930000|2022-05-09 23:45:30|14.47|14.27|14.49|14.29|14.49|14.29|14.47|14.27|9
1652139940000|2022-05-09 23:45:40|14.5|14.3|14.52|14.32|14.52|14.32|14.5|14.3|11
1652139950000|2022-05-09 23:45:50|14.51|14.31|14.53|14.33|14.54|14.34|14.51|14.31|12
1652139960000|2022-05-09 23:46:00|14.54|14.34|14.61|14.41|14.61|14.41|14.54|14.34|14
1652139970000|2022-05-09 23:46:10|14.6|14.4|14.58|14.38|14.6|14.4|14.58|14.38|3
1652139980000|2022-05-09 23:46:20|14.59|14.39|14.54|14.34|14.59|14.39|14.54|14.34|6
1652139990000|2022-05-09 23:46:30|14.53|14.33|14.5|14.3|14.53|14.33|14.5|14.3|12
1652140000000|2022-05-09 23:46:40|14.48|14.28|14.48|14.28|14.49|14.29|14.47|14.27|5
1652140010000|2022-05-09 23:46:50|14.47|14.27|14.48|14.28|14.49|14.29|14.47|14.27|8
1652140020000|2022-05-09 23:47:00|14.49|14.29|14.51|14.31|14.52|14.32|14.49|14.29|9
1652140030000|2022-05-09 23:47:10|14.5|14.3|14.48|14.28|14.5|14.3|14.48|14.28|3
1652140040000|2022-05-09 23:47:20|14.47|14.27|14.47|14.27|14.48|14.28|14.47|14.27|5
1652140050000|2022-05-09 23:47:30|14.46|14.26|14.47|14.27|14.47|14.27|14.45|14.25|4
1652140060000|2022-05-09 23:47:40|14.46|14.26|14.44|14.24|14.47|14.27|14.44|14.24|9
1652140070000|2022-05-09 23:47:50|14.43|14.23|14.44|14.24|14.44|14.24|14.4|14.2|7
1652140080000|2022-05-09 23:48:00|14.43|14.23|14.42|14.22|14.43|14.23|14.41|14.21|8
1652140090000|2022-05-09 23:48:10|14.43|14.23|14.48|14.28|14.48|14.28|14.43|14.23|7
1652140100000|2022-05-09 23:48:20|14.49|14.29|14.46|14.26|14.49|14.29|14.46|14.26|9
1652140110000|2022-05-09 23:48:30|14.45|14.25|14.45|14.25|14.46|14.26|14.45|14.25|13
1652140120000|2022-05-09 23:48:40|14.46|14.26|14.44|14.24|14.46|14.26|14.44|14.24|5
1652140130000|2022-05-09 23:48:50|14.43|14.23|14.4|14.2|14.43|14.23|14.4|14.2|6
1652140140000|2022-05-09 23:49:00|14.39|14.19|14.38|14.18|14.39|14.19|14.38|14.18|2
1652140150000|2022-05-09 23:49:10|14.37|14.17|14.38|14.18|14.39|14.19|14.37|14.17|4
1652140160000|2022-05-09 23:49:20|14.37|14.17|14.4|14.2|14.4|14.2|14.37|14.17|8
1652140170000|2022-05-09 23:49:30|14.41|14.21|14.42|14.22|14.45|14.25|14.4|14.2|12
1652140180000|2022-05-09 23:49:40|14.43|14.23|14.41|14.21|14.43|14.23|14.4|14.2|7
1652140190000|2022-05-09 23:49:50|14.4|14.2|14.4|14.2|14.4|14.2|14.4|14.2|1
1652140200000|2022-05-09 23:50:00|14.41|14.21|14.41|14.21|14.42|14.22|14.4|14.2|5
1652140210000|2022-05-09 23:50:10|14.42|14.22|14.41|14.21|14.42|14.22|14.41|14.21|8
1652140220000|2022-05-09 23:50:20|14.42|14.22|14.43|14.23|14.43|14.23|14.41|14.21|6
1652140230000|2022-05-09 23:50:30|14.44|14.24|14.49|14.29|14.49|14.29|14.43|14.23|20
1652140240000|2022-05-09 23:50:40|14.5|14.3|14.51|14.31|14.53|14.33|14.5|14.3|10
1652140250000|2022-05-09 23:50:50|14.5|14.3|14.5|14.3|14.5|14.3|14.49|14.29|9
1652140260000|2022-05-09 23:51:00|14.49|14.29|14.48|14.28|14.49|14.29|14.47|14.27|10
1652140270000|2022-05-09 23:51:10|14.47|14.27|14.47|14.27|14.49|14.29|14.47|14.27|7
1652140280000|2022-05-09 23:51:20|14.48|14.28|14.47|14.27|14.48|14.28|14.45|14.25|10
1652140290000|2022-05-09 23:51:30|14.46|14.26|14.45|14.25|14.47|14.27|14.44|14.24|5
1652140300000|2022-05-09 23:51:40|14.44|14.24|14.42|14.22|14.45|14.25|14.42|14.22|7
1652140310000|2022-05-09 23:51:50|14.43|14.23|14.43|14.23|14.44|14.24|14.43|14.23|5
1652140320000|2022-05-09 23:52:00|14.42|14.22|14.44|14.24|14.44|14.24|14.42|14.22|5
1652140330000|2022-05-09 23:52:10|14.43|14.23|14.43|14.23|14.43|14.23|14.43|14.23|1
1652140340000|2022-05-09 23:52:20|14.44|14.24|14.42|14.22|14.44|14.24|14.42|14.22|5
1652140350000|2022-05-09 23:52:30|14.41|14.21|14.4|14.2|14.42|14.22|14.4|14.2|6
1652140360000|2022-05-09 23:52:40|14.39|14.19|14.41|14.21|14.41|14.21|14.38|14.18|7
1652140370000|2022-05-09 23:52:50|14.42|14.22|14.43|14.23|14.43|14.23|14.41|14.21|10
1652140380000|2022-05-09 23:53:00|14.44|14.24|14.43|14.23|14.44|14.24|14.43|14.23|2
1652140390000|2022-05-09 23:53:10|14.44|14.24|14.46|14.26|14.47|14.27|14.43|14.23|8
1652140400000|2022-05-09 23:53:20|14.47|14.27|14.47|14.27|14.47|14.27|14.46|14.26|3
1652140410000|2022-05-09 23:53:30|14.48|14.28|14.51|14.31|14.52|14.32|14.48|14.28|9
1652140420000|2022-05-09 23:53:40|14.5|14.3|14.5|14.3|14.51|14.31|14.5|14.3|7
1652140430000|2022-05-09 23:53:50|14.49|14.29|14.5|14.3|14.5|14.3|14.49|14.29|2
1652140440000|2022-05-09 23:54:00|14.49|14.29|14.5|14.3|14.5|14.3|14.49|14.29|2
1652140450000|2022-05-09 23:54:10|14.51|14.31|14.52|14.32|14.52|14.32|14.51|14.31|2
1652140460000|2022-05-09 23:54:20|14.51|14.31|14.48|14.28|14.52|14.32|14.48|14.28|8
1652140470000|2022-05-09 23:54:30|14.49|14.29|14.47|14.27|14.49|14.29|14.47|14.27|9
1652140480000|2022-05-09 23:54:40|14.48|14.28|14.48|14.28|14.48|14.28|14.48|14.28|1
1652140490000|2022-05-09 23:54:50|14.47|14.27|14.48|14.28|14.48|14.28|14.47|14.27|4
1652140500000|2022-05-09 23:55:00|14.47|14.27|14.47|14.27|14.47|14.27|14.46|14.26|5
1652140510000|2022-05-09 23:55:10|14.48|14.28|14.46|14.26|14.48|14.28|14.46|14.26|3
1652140520000|2022-05-09 23:55:20|14.45|14.25|14.43|14.23|14.45|14.25|14.43|14.23|5
1652140530000|2022-05-09 23:55:30|14.44|14.24|14.42|14.22|14.44|14.24|14.41|14.21|11
1652140540000|2022-05-09 23:55:40|14.41|14.21|14.41|14.21|14.41|14.21|14.4|14.2|7
1652140550000|2022-05-09 23:55:50|14.42|14.22|14.42|14.22|14.42|14.22|14.41|14.21|3
1652140560000|2022-05-09 23:56:00|14.41|14.21|14.39|14.19|14.41|14.21|14.39|14.19|7
1652140570000|2022-05-09 23:56:10|14.38|14.18|14.4|14.2|14.4|14.2|14.38|14.18|7
1652140580000|2022-05-09 23:56:20|14.39|14.19|14.39|14.19|14.39|14.19|14.38|14.18|13
1652140590000|2022-05-09 23:56:30|14.37|14.17|14.37|14.17|14.37|14.17|14.36|14.16|7
1652140600000|2022-05-09 23:56:40|14.38|14.18|14.37|14.17|14.38|14.18|14.37|14.17|6
1652140610000|2022-05-09 23:56:50|14.35|14.15|14.34|14.14|14.35|14.15|14.33|14.13|4
1652140620000|2022-05-09 23:57:00|14.33|14.13|14.31|14.11|14.33|14.13|14.31|14.11|5
1652140630000|2022-05-09 23:57:10|14.32|14.12|14.32|14.12|14.33|14.13|14.31|14.11|11
1652140640000|2022-05-09 23:57:20|14.31|14.11|14.31|14.11|14.32|14.12|14.31|14.11|9
1652140650000|2022-05-09 23:57:30|14.3|14.1|14.27|14.07|14.31|14.11|14.27|14.07|8
1652140660000|2022-05-09 23:57:40|14.28|14.08|14.21|14.01|14.28|14.08|14.21|14.01|14
1652140670000|2022-05-09 23:57:50|14.22|14.02|14.15|13.95|14.22|14.02|14.14|13.94|21
1652140680000|2022-05-09 23:58:00|14.14|13.94|14.18|13.98|14.18|13.98|14.14|13.94|13
1652140690000|2022-05-09 23:58:10|14.19|13.99|14.17|13.97|14.2|14|14.17|13.97|15
1652140700000|2022-05-09 23:58:20|14.16|13.96|14.15|13.95|14.17|13.97|14.14|13.94|8
1652140710000|2022-05-09 23:58:30|14.14|13.94|14.1|13.9|14.14|13.94|14.09|13.89|12
1652140720000|2022-05-09 23:58:40|14.09|13.89|14.05|13.85|14.1|13.9|14.05|13.85|14
1652140730000|2022-05-09 23:58:50|14.07|13.87|14.14|13.94|14.14|13.94|14.07|13.87|16
1652140740000|2022-05-09 23:59:00|14.13|13.93|14.15|13.95|14.18|13.98|14.13|13.93|14
1652140750000|2022-05-09 23:59:10|14.14|13.94|14.15|13.95|14.16|13.96|14.14|13.94|10
1652140760000|2022-05-09 23:59:20|14.14|13.94|14.1|13.9|14.15|13.95|14.1|13.9|7
1652140770000|2022-05-09 23:59:30|14.09|13.89|14.12|13.92|14.13|13.93|14.09|13.89|16
1652140780000|2022-05-09 23:59:40|14.11|13.91|14.15|13.95|14.15|13.95|14.1|13.9|11
1652140790000|2022-05-09 23:59:50|14.16|13.96|14.16|13.96|14.16|13.96|14.14|13.94|13
1652140800000|2022-05-10 00:00:00|14.15|13.95|14.16|13.96|14.16|13.96|14.15|13.95|10
1652140810000|2022-05-10 00:00:10|14.17|13.97|14.23|14.03|14.24|14.04|14.17|13.97|12
1652140820000|2022-05-10 00:00:20|14.24|14.04|14.27|14.07|14.27|14.07|14.2|14|20
1652140830000|2022-05-10 00:00:30|14.28|14.08|14.3|14.1|14.32|14.12|14.27|14.07|15
1652140840000|2022-05-10 00:00:40|14.28|14.08|14.25|14.05|14.29|14.09|14.23|14.03|14
1652140850000|2022-05-10 00:00:50|14.24|14.04|14.26|14.06|14.28|14.08|14.24|14.04|18
1652140860000|2022-05-10 00:01:00|14.27|14.07|14.25|14.05|14.27|14.07|14.25|14.05|13
1652140870000|2022-05-10 00:01:10|14.26|14.06|14.2|14|14.26|14.06|14.2|14|9
1652140880000|2022-05-10 00:01:20|14.19|13.99|14.17|13.97|14.2|14|14.16|13.96|13
1652140890000|2022-05-10 00:01:30|14.18|13.98|14.2|14|14.21|14.01|14.18|13.98|5
1652140900000|2022-05-10 00:01:40|14.19|13.99|14.17|13.97|14.2|14|14.17|13.97|8
1652140910000|2022-05-10 00:01:50|14.18|13.98|14.2|14|14.21|14.01|14.16|13.96|11
1652140920000|2022-05-10 00:02:00|14.21|14.01|14.28|14.08|14.28|14.08|14.2|14|17
1652140930000|2022-05-10 00:02:10|14.29|14.09|14.32|14.12|14.32|14.12|14.28|14.08|15
1652140940000|2022-05-10 00:02:20|14.33|14.13|14.41|14.21|14.41|14.21|14.32|14.12|19
1652140950000|2022-05-10 00:02:30|14.4|14.2|14.45|14.25|14.46|14.26|14.4|14.2|22
1652140960000|2022-05-10 00:02:40|14.44|14.24|14.41|14.21|14.45|14.25|14.41|14.21|12
1652140970000|2022-05-10 00:02:50|14.4|14.2|14.38|14.18|14.4|14.2|14.35|14.15|18
1652140980000|2022-05-10 00:03:00|14.37|14.17|14.45|14.25|14.49|14.29|14.34|14.14|20
1652140990000|2022-05-10 00:03:10|14.46|14.26|14.4|14.2|14.46|14.26|14.39|14.19|11
1652141000000|2022-05-10 00:03:20|14.39|14.19|14.37|14.17|14.39|14.19|14.37|14.17|3
1652141010000|2022-05-10 00:03:30|14.38|14.18|14.36|14.16|14.39|14.19|14.36|14.16|15
1652141020000|2022-05-10 00:03:40|14.37|14.17|14.37|14.17|14.38|14.18|14.36|14.16|9
1652141030000|2022-05-10 00:03:50|14.36|14.16|14.37|14.17|14.38|14.18|14.34|14.14|10
1652141040000|2022-05-10 00:04:00|14.36|14.16|14.39|14.19|14.39|14.19|14.35|14.15|10
1652141050000|2022-05-10 00:04:10|14.38|14.18|14.38|14.18|14.38|14.18|14.35|14.15|13
1652141060000|2022-05-10 00:04:20|14.37|14.17|14.36|14.16|14.37|14.17|14.35|14.15|10
1652141070000|2022-05-10 00:04:30|14.37|14.17|14.31|14.11|14.37|14.17|14.3|14.1|11
1652141080000|2022-05-10 00:04:40|14.3|14.1|14.3|14.1|14.3|14.1|14.3|14.1|1
1652141090000|2022-05-10 00:04:50|14.31|14.11|14.3|14.1|14.33|14.13|14.3|14.1|12
1652141100000|2022-05-10 00:05:00|14.31|14.11|14.31|14.11|14.31|14.11|14.28|14.08|7
1652141110000|2022-05-10 00:05:10|14.3|14.1|14.3|14.1|14.3|14.1|14.28|14.08|7
1652141120000|2022-05-10 00:05:20|14.31|14.11|14.29|14.09|14.31|14.11|14.29|14.09|9
1652141130000|2022-05-10 00:05:30|14.28|14.08|14.28|14.08|14.29|14.09|14.28|14.08|5
1652141140000|2022-05-10 00:05:40|14.27|14.07|14.25|14.05|14.27|14.07|14.25|14.05|3
1652141150000|2022-05-10 00:05:50|14.24|14.04|14.23|14.03|14.25|14.05|14.22|14.02|12
1652141160000|2022-05-10 00:06:00|14.22|14.02|14.21|14.01|14.23|14.03|14.2|14|8
1652141170000|2022-05-10 00:06:10|14.2|14|14.21|14.01|14.21|14.01|14.2|14|6
1652141180000|2022-05-10 00:06:20|14.22|14.02|14.21|14.01|14.22|14.02|14.2|14|12
1652141190000|2022-05-10 00:06:30|14.22|14.02|14.22|14.02|14.23|14.03|14.22|14.02|9
1652141200000|2022-05-10 00:06:40|14.23|14.03|14.28|14.08|14.29|14.09|14.22|14.02|15
1652141210000|2022-05-10 00:06:50|14.27|14.07|14.24|14.04|14.28|14.08|14.24|14.04|16
1652141220000|2022-05-10 00:07:00|14.23|14.03|14.23|14.03|14.23|14.03|14.22|14.02|9
1652141230000|2022-05-10 00:07:10|14.24|14.04|14.22|14.02|14.24|14.04|14.21|14.01|13
1652141240000|2022-05-10 00:07:20|14.21|14.01|14.21|14.01|14.22|14.02|14.2|14|9
1652141250000|2022-05-10 00:07:30|14.22|14.02|14.21|14.01|14.22|14.02|14.2|14|4
1652141260000|2022-05-10 00:07:40|14.2|14|14.19|13.99|14.21|14.01|14.19|13.99|6
1652141270000|2022-05-10 00:07:50|14.18|13.98|14.18|13.98|14.18|13.98|14.16|13.96|7
1652141280000|2022-05-10 00:08:00|14.17|13.97|14.17|13.97|14.18|13.98|14.17|13.97|3
1652141290000|2022-05-10 00:08:10|14.18|13.98|14.19|13.99|14.2|14|14.18|13.98|4
1652141300000|2022-05-10 00:08:20|14.2|14|14.17|13.97|14.2|14|14.17|13.97|4
1652141310000|2022-05-10 00:08:30|14.16|13.96|14.13|13.93|14.17|13.97|14.13|13.93|14
1652141320000|2022-05-10 00:08:40|14.12|13.92|14.12|13.92|14.14|13.94|14.12|13.92|15
1652141330000|2022-05-10 00:08:50|14.11|13.91|14.11|13.91|14.11|13.91|14.1|13.9|5
1652141340000|2022-05-10 00:09:00|14.1|13.9|14.12|13.92|14.12|13.92|14.09|13.89|13
1652141350000|2022-05-10 00:09:10|14.13|13.93|14.13|13.93|14.15|13.95|14.13|13.93|11
1652141360000|2022-05-10 00:09:20|14.14|13.94|14.15|13.95|14.15|13.95|14.13|13.93|6
1652141370000|2022-05-10 00:09:30|14.16|13.96|14.13|13.93|14.16|13.96|14.13|13.93|8
1652141380000|2022-05-10 00:09:40|14.12|13.92|14.11|13.91|14.13|13.93|14.11|13.91|8
1652141390000|2022-05-10 00:09:50|14.12|13.92|14.12|13.92|14.12|13.92|14.12|13.92|1
1652141400000|2022-05-10 00:10:00|14.11|13.91|14.09|13.89|14.11|13.91|14.09|13.89|11
1652141410000|2022-05-10 00:10:10|14.08|13.88|14.07|13.87|14.09|13.89|14.07|13.87|6
1652141420000|2022-05-10 00:10:20|14.06|13.86|14.03|13.83|14.06|13.86|14.03|13.83|10
1652141430000|2022-05-10 00:10:30|14.02|13.82|14.05|13.85|14.06|13.86|14.02|13.82|9
1652141440000|2022-05-10 00:10:40|14.04|13.84|14.02|13.82|14.05|13.85|14.02|13.82|7
1652141450000|2022-05-10 00:10:50|14.01|13.81|14.01|13.81|14.02|13.82|14.01|13.81|7
1652141460000|2022-05-10 00:11:00|14|13.8|13.99|13.79|14.01|13.81|13.98|13.78|13
1652141470000|2022-05-10 00:11:10|14|13.8|14.02|13.82|14.02|13.82|13.99|13.79|9
1652141480000|2022-05-10 00:11:20|14.05|13.85|14.12|13.92|14.12|13.92|14.04|13.84|18
1652141490000|2022-05-10 00:11:30|14.11|13.91|14.13|13.93|14.15|13.95|14.11|13.91|19
1652141500000|2022-05-10 00:11:40|14.14|13.94|14.1|13.9|14.15|13.95|14.09|13.89|18
1652141510000|2022-05-10 00:11:50|14.08|13.88|14.1|13.9|14.11|13.91|14.08|13.88|13
1652141520000|2022-05-10 00:12:00|14.11|13.91|14.06|13.86|14.11|13.91|14.05|13.85|16
1652141530000|2022-05-10 00:12:10|14.05|13.85|14.02|13.82|14.05|13.85|14.02|13.82|6
1652141540000|2022-05-10 00:12:20|14.01|13.81|14.02|13.82|14.03|13.83|14.01|13.81|8
1652141550000|2022-05-10 00:12:30|14.01|13.81|14.01|13.81|14.02|13.82|14|13.8|9
1652141560000|2022-05-10 00:12:40|14|13.8|13.99|13.79|14.02|13.82|13.98|13.78|9
1652141570000|2022-05-10 00:12:50|13.98|13.78|14.01|13.81|14.02|13.82|13.98|13.78|8
1652141580000|2022-05-10 00:13:00|14|13.8|14|13.8|14.01|13.81|14|13.8|9
1652141590000|2022-05-10 00:13:10|13.99|13.79|13.99|13.79|13.99|13.79|13.97|13.77|7
1652141600000|2022-05-10 00:13:20|13.98|13.78|13.97|13.77|13.99|13.79|13.95|13.75|13
1652141610000|2022-05-10 00:13:30|13.96|13.76|14.07|13.87|14.07|13.87|13.96|13.76|14
1652141620000|2022-05-10 00:13:40|14.06|13.86|14.11|13.91|14.12|13.92|14.04|13.84|19
1652141630000|2022-05-10 00:13:50|14.13|13.93|14.06|13.86|14.13|13.93|14.06|13.86|20
1652141640000|2022-05-10 00:14:00|14.07|13.87|14.07|13.87|14.07|13.87|14.05|13.85|7
1652141650000|2022-05-10 00:14:10|14.08|13.88|14.14|13.94|14.15|13.95|14.07|13.87|20
1652141660000|2022-05-10 00:14:20|14.15|13.95|14.21|14.01|14.22|14.02|14.14|13.94|28
1652141670000|2022-05-10 00:14:30|14.2|14|14.19|13.99|14.22|14.02|14.19|13.99|14
1652141680000|2022-05-10 00:14:40|14.2|14|14.26|14.06|14.27|14.07|14.19|13.99|12
1652141690000|2022-05-10 00:14:50|14.25|14.05|14.23|14.03|14.25|14.05|14.21|14.01|13
1652141700000|2022-05-10 00:15:00|14.24|14.04|14.18|13.98|14.24|14.04|14.18|13.98|17
1652141710000|2022-05-10 00:15:10|14.17|13.97|14.21|14.01|14.23|14.03|14.17|13.97|9
1652141720000|2022-05-10 00:15:20|14.22|14.02|14.12|13.92|14.22|14.02|14.11|13.91|18
1652141730000|2022-05-10 00:15:30|14.11|13.91|14.12|13.92|14.12|13.92|14.1|13.9|10
1652141740000|2022-05-10 00:15:40|14.1|13.9|14.16|13.96|14.17|13.97|14.1|13.9|13
1652141750000|2022-05-10 00:15:50|14.18|13.98|14.2|14|14.2|14|14.18|13.98|13
1652141760000|2022-05-10 00:16:00|14.21|14.01|14.14|13.94|14.23|14.03|14.14|13.94|18
1652141770000|2022-05-10 00:16:10|14.15|13.95|14.14|13.94|14.15|13.95|14.13|13.93|10
1652141780000|2022-05-10 00:16:20|14.15|13.95|14.11|13.91|14.15|13.95|14.11|13.91|15
1652141790000|2022-05-10 00:16:30|14.12|13.92|14.08|13.88|14.12|13.92|14.07|13.87|12
1652141800000|2022-05-10 00:16:40|14.09|13.89|14.09|13.89|14.09|13.89|14.06|13.86|13
1652141810000|2022-05-10 00:16:50|14.1|13.9|14.12|13.92|14.15|13.95|14.1|13.9|17
1652141820000|2022-05-10 00:17:00|14.11|13.91|14.1|13.9|14.14|13.94|14.1|13.9|15
1652141830000|2022-05-10 00:17:10|14.11|13.91|14.1|13.9|14.12|13.92|14.1|13.9|12
1652141840000|2022-05-10 00:17:20|14.11|13.91|14.07|13.87|14.11|13.91|14.06|13.86|13
1652141850000|2022-05-10 00:17:30|14.05|13.85|14.06|13.86|14.07|13.87|14.04|13.84|14
1652141860000|2022-05-10 00:17:40|14.05|13.85|14.04|13.84|14.06|13.86|14.03|13.83|10
1652141870000|2022-05-10 00:17:50|14.03|13.83|14.02|13.82|14.04|13.84|14.02|13.82|6
1652141880000|2022-05-10 00:18:00|14.01|13.81|13.99|13.79|14.01|13.81|13.99|13.79|7
1652141890000|2022-05-10 00:18:10|14|13.8|14.07|13.87|14.08|13.88|14|13.8|20
1652141900000|2022-05-10 00:18:20|14.06|13.86|14.03|13.83|14.07|13.87|14.02|13.82|10
1652141910000|2022-05-10 00:18:30|14.04|13.84|14.04|13.84|14.04|13.84|14.03|13.83|5
1652141920000|2022-05-10 00:18:40|14.03|13.83|14.03|13.83|14.04|13.84|14.03|13.83|9
1652141930000|2022-05-10 00:18:50|14.02|13.82|14.01|13.81|14.02|13.82|14.01|13.81|10
1652141940000|2022-05-10 00:19:00|14|13.8|13.98|13.78|14|13.8|13.98|13.78|7
1652141950000|2022-05-10 00:19:10|13.97|13.77|13.94|13.74|13.99|13.79|13.94|13.74|17
1652141960000|2022-05-10 00:19:20|13.95|13.75|13.99|13.79|14|13.8|13.94|13.74|11
1652141970000|2022-05-10 00:19:30|14.01|13.81|13.97|13.77|14.01|13.81|13.97|13.77|12
1652141980000|2022-05-10 00:19:40|13.96|13.76|13.96|13.76|13.98|13.78|13.96|13.76|11
1652141990000|2022-05-10 00:19:50|13.95|13.75|13.98|13.78|13.98|13.78|13.95|13.75|6
1652142000000|2022-05-10 00:20:00|13.99|13.79|13.97|13.77|13.99|13.79|13.97|13.77|3
1652142010000|2022-05-10 00:20:10|13.96|13.76|13.93|13.73|13.96|13.76|13.91|13.71|12
1652142020000|2022-05-10 00:20:20|13.94|13.74|13.94|13.74|13.96|13.76|13.93|13.73|11
1652142030000|2022-05-10 00:20:30|13.93|13.73|13.93|13.73|13.94|13.74|13.92|13.72|11
1652142040000|2022-05-10 00:20:40|13.92|13.72|13.93|13.73|13.95|13.75|13.92|13.72|12
1652142050000|2022-05-10 00:20:50|13.94|13.74|13.94|13.74|13.95|13.75|13.94|13.74|7
1652142060000|2022-05-10 00:21:00|13.95|13.75|13.98|13.78|13.98|13.78|13.94|13.74|8
1652142070000|2022-05-10 00:21:10|13.97|13.77|13.98|13.78|14|13.8|13.95|13.75|14
1652142080000|2022-05-10 00:21:20|13.99|13.79|13.98|13.78|14|13.8|13.98|13.78|4
1652142090000|2022-05-10 00:21:30|13.97|13.77|13.94|13.74|13.97|13.77|13.94|13.74|10
1652142100000|2022-05-10 00:21:40|13.93|13.73|13.94|13.74|13.94|13.74|13.92|13.72|8
1652142110000|2022-05-10 00:21:50|13.93|13.73|13.93|13.73|13.94|13.74|13.92|13.72|9
1652142120000|2022-05-10 00:22:00|13.94|13.74|13.92|13.72|13.94|13.74|13.92|13.72|7
1652142130000|2022-05-10 00:22:10|13.93|13.73|13.94|13.74|13.94|13.74|13.93|13.73|4
1652142140000|2022-05-10 00:22:20|13.93|13.73|13.94|13.74|13.95|13.75|13.93|13.73|4
1652142150000|2022-05-10 00:22:30|13.95|13.75|13.94|13.74|13.95|13.75|13.94|13.74|4
1652142160000|2022-05-10 00:22:40|13.95|13.75|13.98|13.78|13.99|13.79|13.94|13.74|10
1652142170000|2022-05-10 00:22:50|13.97|13.77|13.99|13.79|13.99|13.79|13.97|13.77|11
1652142180000|2022-05-10 00:23:00|13.98|13.78|13.94|13.74|13.98|13.78|13.93|13.73|15
1652142190000|2022-05-10 00:23:10|13.93|13.73|13.92|13.72|13.94|13.74|13.92|13.72|6
1652142200000|2022-05-10 00:23:20|13.93|13.73|13.91|13.71|13.93|13.73|13.9|13.7|7
1652142210000|2022-05-10 00:23:30|13.9|13.7|13.93|13.73|13.94|13.74|13.9|13.7|6
1652142220000|2022-05-10 00:23:40|13.94|13.74|14.02|13.82|14.02|13.82|13.94|13.74|14
1652142230000|2022-05-10 00:23:50|14.01|13.81|14.06|13.86|14.09|13.89|14.01|13.81|18
1652142240000|2022-05-10 00:24:00|14.07|13.87|14.09|13.89|14.1|13.9|14.06|13.86|19
1652142250000|2022-05-10 00:24:10|14.08|13.88|14.08|13.88|14.09|13.89|14.07|13.87|11
1652142260000|2022-05-10 00:24:20|14.07|13.87|13.99|13.79|14.08|13.88|13.99|13.79|12
1652142270000|2022-05-10 00:24:30|14|13.8|13.96|13.76|14|13.8|13.95|13.75|14
1652142280000|2022-05-10 00:24:40|13.97|13.77|14|13.8|14.02|13.82|13.97|13.77|12
1652142290000|2022-05-10 00:24:50|13.99|13.79|13.96|13.76|14|13.8|13.96|13.76|16
1652142300000|2022-05-10 00:25:00|13.97|13.77|13.99|13.79|13.99|13.79|13.97|13.77|7
1652142310000|2022-05-10 00:25:10|13.98|13.78|13.96|13.76|13.98|13.78|13.95|13.75|5
1652142320000|2022-05-10 00:25:20|13.95|13.75|13.96|13.76|13.96|13.76|13.93|13.73|10
1652142330000|2022-05-10 00:25:30|13.97|13.77|13.95|13.75|13.98|13.78|13.94|13.74|13
1652142340000|2022-05-10 00:25:40|13.96|13.76|13.96|13.76|14|13.8|13.96|13.76|12
1652142350000|2022-05-10 00:25:50|13.97|13.77|13.99|13.79|13.99|13.79|13.96|13.76|11
1652142360000|2022-05-10 00:26:00|13.98|13.78|14.02|13.82|14.02|13.82|13.97|13.77|13
1652142370000|2022-05-10 00:26:10|14.01|13.81|13.98|13.78|14.01|13.81|13.98|13.78|10
1652142380000|2022-05-10 00:26:20|13.99|13.79|13.98|13.78|14|13.8|13.98|13.78|4
1652142390000|2022-05-10 00:26:30|13.97|13.77|13.95|13.75|13.97|13.77|13.95|13.75|9
1652142400000|2022-05-10 00:26:40|13.94|13.74|13.93|13.73|13.95|13.75|13.93|13.73|8
1652142410000|2022-05-10 00:26:50|13.94|13.74|13.93|13.73|13.95|13.75|13.93|13.73|14
1652142420000|2022-05-10 00:27:00|13.94|13.74|13.91|13.71|13.94|13.74|13.91|13.71|10
1652142430000|2022-05-10 00:27:10|13.9|13.7|13.92|13.72|13.94|13.74|13.9|13.7|9
1652142440000|2022-05-10 00:27:20|13.93|13.73|13.93|13.73|13.93|13.73|13.91|13.71|5
1652142450000|2022-05-10 00:27:30|13.92|13.72|13.88|13.68|13.92|13.72|13.88|13.68|9
1652142460000|2022-05-10 00:27:40|13.89|13.69|13.88|13.68|13.89|13.69|13.88|13.68|12
1652142470000|2022-05-10 00:27:50|13.89|13.69|13.85|13.65|13.89|13.69|13.85|13.65|9
1652142480000|2022-05-10 00:28:00|13.86|13.66|13.9|13.7|13.91|13.71|13.85|13.65|15
1652142490000|2022-05-10 00:28:10|13.89|13.69|13.87|13.67|13.89|13.69|13.85|13.65|13
1652142500000|2022-05-10 00:28:20|13.88|13.68|13.85|13.65|13.88|13.68|13.85|13.65|11
1652142510000|2022-05-10 00:28:30|13.84|13.64|13.86|13.66|13.87|13.67|13.84|13.64|13
1652142520000|2022-05-10 00:28:40|13.85|13.65|13.85|13.65|13.86|13.66|13.84|13.64|9
1652142530000|2022-05-10 00:28:50|13.84|13.64|13.79|13.59|13.84|13.64|13.79|13.59|14
1652142540000|2022-05-10 00:29:00|13.8|13.6|13.81|13.61|13.82|13.62|13.79|13.59|14
1652142550000|2022-05-10 00:29:10|13.8|13.6|13.8|13.6|13.81|13.61|13.79|13.59|10
1652142560000|2022-05-10 00:29:20|13.79|13.59|13.79|13.59|13.79|13.59|13.78|13.58|11
1652142570000|2022-05-10 00:29:30|13.8|13.6|13.78|13.58|13.8|13.6|13.77|13.57|5
1652142580000|2022-05-10 00:29:40|13.77|13.57|13.75|13.55|13.77|13.57|13.75|13.55|11
1652142590000|2022-05-10 00:29:50|13.76|13.56|13.78|13.58|13.78|13.58|13.76|13.56|9
1652142600000|2022-05-10 00:30:00|13.79|13.59|13.81|13.61|13.82|13.62|13.79|13.59|7
1652142610000|2022-05-10 00:30:10|13.82|13.62|13.84|13.64|13.86|13.66|13.82|13.62|14
1652142620000|2022-05-10 00:30:20|13.83|13.63|13.81|13.61|13.85|13.65|13.81|13.61|11
1652142630000|2022-05-10 00:30:30|13.8|13.6|13.81|13.61|13.82|13.62|13.8|13.6|12
1652142640000|2022-05-10 00:30:40|13.8|13.6|13.79|13.59|13.81|13.61|13.78|13.58|14
1652142650000|2022-05-10 00:30:50|13.8|13.6|13.79|13.59|13.81|13.61|13.79|13.59|6
1652142660000|2022-05-10 00:31:00|13.8|13.6|13.79|13.59|13.82|13.62|13.78|13.58|10
1652142670000|2022-05-10 00:31:10|13.78|13.58|13.76|13.56|13.79|13.59|13.75|13.55|11
1652142680000|2022-05-10 00:31:20|13.75|13.55|13.77|13.57|13.77|13.57|13.75|13.55|7
1652142690000|2022-05-10 00:31:30|13.76|13.56|13.76|13.56|13.76|13.56|13.75|13.55|3
1652142700000|2022-05-10 00:31:40|13.77|13.57|13.78|13.58|13.78|13.58|13.76|13.56|12
1652142710000|2022-05-10 00:31:50|13.79|13.59|13.79|13.59|13.79|13.59|13.78|13.58|5
1652142720000|2022-05-10 00:32:00|13.8|13.6|13.79|13.59|13.81|13.61|13.78|13.58|8
1652142730000|2022-05-10 00:32:10|13.78|13.58|13.76|13.56|13.78|13.58|13.76|13.56|9
1652142740000|2022-05-10 00:32:20|13.75|13.55|13.77|13.57|13.77|13.57|13.74|13.54|12
1652142750000|2022-05-10 00:32:30|13.78|13.58|13.77|13.57|13.79|13.59|13.77|13.57|10
1652142760000|2022-05-10 00:32:40|13.78|13.58|13.81|13.61|13.81|13.61|13.77|13.57|12
1652142770000|2022-05-10 00:32:50|13.82|13.62|13.82|13.62|13.83|13.63|13.81|13.61|9
1652142780000|2022-05-10 00:33:00|13.83|13.63|13.87|13.67|13.87|13.67|13.83|13.63|12
1652142790000|2022-05-10 00:33:10|13.86|13.66|13.83|13.63|13.87|13.67|13.82|13.62|10
1652142800000|2022-05-10 00:33:20|13.84|13.64|13.81|13.61|13.84|13.64|13.79|13.59|14
1652142810000|2022-05-10 00:33:30|13.8|13.6|13.77|13.57|13.8|13.6|13.76|13.56|12
1652142820000|2022-05-10 00:33:40|13.78|13.58|13.79|13.59|13.81|13.61|13.77|13.57|15
1652142830000|2022-05-10 00:33:50|13.8|13.6|13.79|13.59|13.8|13.6|13.79|13.59|4
1652142840000|2022-05-10 00:34:00|13.8|13.6|13.82|13.62|13.82|13.62|13.79|13.59|13
1652142850000|2022-05-10 00:34:10|13.81|13.61|13.85|13.65|13.86|13.66|13.81|13.61|11
1652142860000|2022-05-10 00:34:20|13.86|13.66|13.87|13.67|13.88|13.68|13.85|13.65|18
1652142870000|2022-05-10 00:34:30|13.86|13.66|13.86|13.66|13.87|13.67|13.85|13.65|7
1652142880000|2022-05-10 00:34:40|13.85|13.65|13.86|13.66|13.86|13.66|13.85|13.65|10
1652142890000|2022-05-10 00:34:50|13.87|13.67|13.87|13.67|13.88|13.68|13.86|13.66|5
1652142900000|2022-05-10 00:35:00|13.88|13.68|13.92|13.72|13.93|13.73|13.87|13.67|15
1652142910000|2022-05-10 00:35:10|13.93|13.73|13.93|13.73|13.95|13.75|13.92|13.72|17
1652142920000|2022-05-10 00:35:20|13.92|13.72|13.93|13.73|13.93|13.73|13.91|13.71|12
1652142930000|2022-05-10 00:35:30|13.92|13.72|13.94|13.74|13.94|13.74|13.92|13.72|5
1652142940000|2022-05-10 00:35:40|13.93|13.73|13.92|13.72|13.94|13.74|13.91|13.71|9
1652142950000|2022-05-10 00:35:50|13.93|13.73|13.97|13.77|13.99|13.79|13.92|13.72|14
1652142960000|2022-05-10 00:36:00|13.96|13.76|13.99|13.79|14|13.8|13.96|13.76|10
1652142970000|2022-05-10 00:36:10|14|13.8|13.98|13.78|14|13.8|13.97|13.77|11
1652142980000|2022-05-10 00:36:20|13.99|13.79|14.04|13.84|14.05|13.85|13.98|13.78|16
1652142990000|2022-05-10 00:36:30|14.05|13.85|14.05|13.85|14.05|13.85|14.03|13.83|15
1652143000000|2022-05-10 00:36:40|14.06|13.86|14.04|13.84|14.07|13.87|14.04|13.84|11
1652143010000|2022-05-10 00:36:50|14.05|13.85|14.06|13.86|14.06|13.86|14.05|13.85|6
1652143020000|2022-05-10 00:37:00|14.07|13.87|14.1|13.9|14.1|13.9|14.07|13.87|4
1652143030000|2022-05-10 00:37:10|14.09|13.89|14.07|13.87|14.11|13.91|14.06|13.86|19
1652143040000|2022-05-10 00:37:20|14.06|13.86|14.04|13.84|14.06|13.86|14.04|13.84|11
1652143050000|2022-05-10 00:37:30|14.05|13.85|14.06|13.86|14.06|13.86|14.03|13.83|12
1652143060000|2022-05-10 00:37:40|14.07|13.87|14.05|13.85|14.07|13.87|14.04|13.84|9
1652143070000|2022-05-10 00:37:50|14.06|13.86|14.04|13.84|14.07|13.87|14.04|13.84|5
1652143080000|2022-05-10 00:38:00|14.05|13.85|14.04|13.84|14.05|13.85|14.03|13.83|10
1652143090000|2022-05-10 00:38:10|14.05|13.85|14.04|13.84|14.06|13.86|14.04|13.84|6
1652143100000|2022-05-10 00:38:20|14.03|13.83|14.02|13.82|14.04|13.84|14.02|13.82|4
1652143110000|2022-05-10 00:38:30|14.01|13.81|14.03|13.83|14.03|13.83|14.01|13.81|5
1652143120000|2022-05-10 00:38:40|14.04|13.84|14.08|13.88|14.09|13.89|14.03|13.83|15
1652143130000|2022-05-10 00:38:50|14.09|13.89|14.11|13.91|14.11|13.91|14.08|13.88|9
1652143140000|2022-05-10 00:39:00|14.1|13.9|14.14|13.94|14.14|13.94|14.1|13.9|13
1652143150000|2022-05-10 00:39:10|14.13|13.93|14.07|13.87|14.13|13.93|14.06|13.86|14
1652143160000|2022-05-10 00:39:20|14.06|13.86|14.1|13.9|14.11|13.91|14.06|13.86|7
1652143170000|2022-05-10 00:39:30|14.09|13.89|14.12|13.92|14.12|13.92|14.07|13.87|13
1652143180000|2022-05-10 00:39:40|14.11|13.91|14.14|13.94|14.14|13.94|14.11|13.91|12
1652143190000|2022-05-10 00:39:50|14.15|13.95|14.13|13.93|14.15|13.95|14.12|13.92|11
1652143200000|2022-05-10 00:40:00|14.12|13.92|14.14|13.94|14.14|13.94|14.11|13.91|10
1652143210000|2022-05-10 00:40:10|14.15|13.95|14.19|13.99|14.2|14|14.14|13.94|14
1652143220000|2022-05-10 00:40:20|14.18|13.98|14.17|13.97|14.18|13.98|14.14|13.94|13
1652143230000|2022-05-10 00:40:30|14.18|13.98|14.18|13.98|14.19|13.99|14.16|13.96|14
1652143240000|2022-05-10 00:40:40|14.19|13.99|14.2|14|14.2|14|14.18|13.98|10
1652143250000|2022-05-10 00:40:50|14.21|14.01|14.17|13.97|14.22|14.02|14.17|13.97|9
1652143260000|2022-05-10 00:41:00|14.18|13.98|14.19|13.99|14.2|14|14.16|13.96|7
1652143270000|2022-05-10 00:41:10|14.18|13.98|14.16|13.96|14.19|13.99|14.16|13.96|11
1652143280000|2022-05-10 00:41:20|14.15|13.95|14.15|13.95|14.17|13.97|14.15|13.95|7
1652143290000|2022-05-10 00:41:30|14.16|13.96|14.15|13.95|14.16|13.96|14.15|13.95|4
1652143300000|2022-05-10 00:41:40|14.16|13.96|14.14|13.94|14.16|13.96|14.14|13.94|7
1652143310000|2022-05-10 00:41:50|14.15|13.95|14.14|13.94|14.16|13.96|14.14|13.94|7
1652143320000|2022-05-10 00:42:00|14.13|13.93|14.13|13.93|14.13|13.93|14.13|13.93|1
1652143330000|2022-05-10 00:42:10|14.14|13.94|14.19|13.99|14.2|14|14.14|13.94|10
1652143340000|2022-05-10 00:42:20|14.18|13.98|14.19|13.99|14.19|13.99|14.18|13.98|6
1652143350000|2022-05-10 00:42:30|14.2|14|14.21|14.01|14.21|14.01|14.2|14|10
1652143360000|2022-05-10 00:42:40|14.22|14.02|14.24|14.04|14.26|14.06|14.22|14.02|9
1652143370000|2022-05-10 00:42:50|14.23|14.03|14.23|14.03|14.24|14.04|14.22|14.02|13
1652143380000|2022-05-10 00:43:00|14.24|14.04|14.27|14.07|14.27|14.07|14.23|14.03|6
1652143390000|2022-05-10 00:43:10|14.28|14.08|14.3|14.1|14.3|14.1|14.28|14.08|9
1652143400000|2022-05-10 00:43:20|14.29|14.09|14.46|14.26|14.47|14.27|14.29|14.09|24
1652143410000|2022-05-10 00:43:30|14.45|14.25|14.49|14.29|14.5|14.3|14.42|14.22|20
1652143420000|2022-05-10 00:43:40|14.48|14.28|14.53|14.33|14.53|14.33|14.45|14.25|14
1652143430000|2022-05-10 00:43:50|14.52|14.32|14.49|14.29|14.52|14.32|14.46|14.26|17
1652143440000|2022-05-10 00:44:00|14.48|14.28|14.51|14.31|14.51|14.31|14.48|14.28|6
1652143450000|2022-05-10 00:44:10|14.5|14.3|14.46|14.26|14.5|14.3|14.45|14.25|11
1652143460000|2022-05-10 00:44:20|14.47|14.27|14.5|14.3|14.51|14.31|14.47|14.27|10
1652143470000|2022-05-10 00:44:30|14.51|14.31|14.5|14.3|14.51|14.31|14.49|14.29|10
1652143480000|2022-05-10 00:44:40|14.49|14.29|14.51|14.31|14.51|14.31|14.49|14.29|9
1652143490000|2022-05-10 00:44:50|14.52|14.32|14.51|14.31|14.52|14.32|14.5|14.3|14
1652143500000|2022-05-10 00:45:00|14.5|14.3|14.48|14.28|14.5|14.3|14.47|14.27|15
1652143510000|2022-05-10 00:45:10|14.47|14.27|14.43|14.23|14.47|14.27|14.43|14.23|7
1652143520000|2022-05-10 00:45:20|14.44|14.24|14.45|14.25|14.45|14.25|14.43|14.23|10
1652143530000|2022-05-10 00:45:30|14.46|14.26|14.46|14.26|14.47|14.27|14.45|14.25|7
1652143540000|2022-05-10 00:45:40|14.47|14.27|14.47|14.27|14.48|14.28|14.46|14.26|7
1652143550000|2022-05-10 00:45:50|14.48|14.28|14.49|14.29|14.5|14.3|14.47|14.27|10
1652143560000|2022-05-10 00:46:00|14.5|14.3|14.53|14.33|14.54|14.34|14.49|14.29|12
1652143570000|2022-05-10 00:46:10|14.54|14.34|14.57|14.37|14.57|14.37|14.53|14.33|11
1652143580000|2022-05-10 00:46:20|14.58|14.38|14.58|14.38|14.58|14.38|14.56|14.36|14
1652143590000|2022-05-10 00:46:30|14.6|14.4|14.64|14.44|14.64|14.44|14.6|14.4|9
1652143600000|2022-05-10 00:46:40|14.65|14.45|14.59|14.39|14.67|14.47|14.58|14.38|17
1652143610000|2022-05-10 00:46:50|14.58|14.38|14.58|14.38|14.59|14.39|14.57|14.37|7
1652143620000|2022-05-10 00:47:00|14.57|14.37|14.54|14.34|14.58|14.38|14.54|14.34|10
1652143630000|2022-05-10 00:47:10|14.53|14.33|14.54|14.34|14.56|14.36|14.52|14.32|14
1652143640000|2022-05-10 00:47:20|14.53|14.33|14.55|14.35|14.56|14.36|14.53|14.33|11
1652143650000|2022-05-10 00:47:30|14.56|14.36|14.55|14.35|14.56|14.36|14.55|14.35|6
1652143660000|2022-05-10 00:47:40|14.54|14.34|14.53|14.33|14.54|14.34|14.52|14.32|4
1652143670000|2022-05-10 00:47:50|14.54|14.34|14.54|14.34|14.55|14.35|14.53|14.33|7
1652143680000|2022-05-10 00:48:00|14.53|14.33|14.51|14.31|14.53|14.33|14.51|14.31|3
1652143690000|2022-05-10 00:48:10|14.5|14.3|14.5|14.3|14.51|14.31|14.49|14.29|7
1652143700000|2022-05-10 00:48:20|14.51|14.31|14.46|14.26|14.51|14.31|14.46|14.26|16
1652143710000|2022-05-10 00:48:30|14.47|14.27|14.42|14.22|14.47|14.27|14.42|14.22|10
1652143720000|2022-05-10 00:48:40|14.41|14.21|14.42|14.22|14.42|14.22|14.38|14.18|12
1652143730000|2022-05-10 00:48:50|14.43|14.23|14.41|14.21|14.43|14.23|14.41|14.21|9
1652143740000|2022-05-10 00:49:00|14.4|14.2|14.38|14.18|14.41|14.21|14.38|14.18|13
1652143750000|2022-05-10 00:49:10|14.39|14.19|14.38|14.18|14.4|14.2|14.37|14.17|12
1652143760000|2022-05-10 00:49:20|14.39|14.19|14.36|14.16|14.39|14.19|14.36|14.16|10
1652143770000|2022-05-10 00:49:30|14.37|14.17|14.34|14.14|14.37|14.17|14.34|14.14|10
1652143780000|2022-05-10 00:49:40|14.35|14.15|14.36|14.16|14.38|14.18|14.34|14.14|10
1652143790000|2022-05-10 00:49:50|14.35|14.15|14.35|14.15|14.36|14.16|14.34|14.14|9
1652143800000|2022-05-10 00:50:00|14.36|14.16|14.35|14.15|14.37|14.17|14.34|14.14|10
1652143810000|2022-05-10 00:50:10|14.34|14.14|14.35|14.15|14.36|14.16|14.33|14.13|8
1652143820000|2022-05-10 00:50:20|14.34|14.14|14.36|14.16|14.36|14.16|14.34|14.14|5
1652143830000|2022-05-10 00:50:30|14.37|14.17|14.37|14.17|14.37|14.17|14.36|14.16|3
1652143840000|2022-05-10 00:50:40|14.38|14.18|14.38|14.18|14.4|14.2|14.38|14.18|5
1652143850000|2022-05-10 00:50:50|14.39|14.19|14.36|14.16|14.39|14.19|14.36|14.16|4
1652143860000|2022-05-10 00:51:00|14.35|14.15|14.35|14.15|14.35|14.15|14.34|14.14|3
1652143870000|2022-05-10 00:51:10|14.34|14.14|14.31|14.11|14.35|14.15|14.31|14.11|14
1652143880000|2022-05-10 00:51:20|14.3|14.1|14.28|14.08|14.31|14.11|14.28|14.08|7
1652143890000|2022-05-10 00:51:30|14.27|14.07|14.28|14.08|14.28|14.08|14.27|14.07|8
1652143900000|2022-05-10 00:51:40|14.27|14.07|14.24|14.04|14.27|14.07|14.23|14.03|7
1652143910000|2022-05-10 00:51:50|14.23|14.03|14.25|14.05|14.26|14.06|14.23|14.03|7
1652143920000|2022-05-10 00:52:00|14.26|14.06|14.26|14.06|14.27|14.07|14.26|14.06|7
1652143930000|2022-05-10 00:52:10|14.27|14.07|14.28|14.08|14.28|14.08|14.26|14.06|6
1652143940000|2022-05-10 00:52:20|14.27|14.07|14.28|14.08|14.28|14.08|14.27|14.07|4
1652143950000|2022-05-10 00:52:30|14.29|14.09|14.29|14.09|14.3|14.1|14.29|14.09|3
1652143960000|2022-05-10 00:52:40|14.28|14.08|14.25|14.05|14.29|14.09|14.25|14.05|10
1652143970000|2022-05-10 00:52:50|14.26|14.06|14.25|14.05|14.26|14.06|14.25|14.05|2
1652143980000|2022-05-10 00:53:00|14.24|14.04|14.27|14.07|14.27|14.07|14.24|14.04|8
1652143990000|2022-05-10 00:53:10|14.26|14.06|14.26|14.06|14.27|14.07|14.26|14.06|5
1652144000000|2022-05-10 00:53:20|14.25|14.05|14.25|14.05|14.25|14.05|14.25|14.05|1
1652144010000|2022-05-10 00:53:30|14.26|14.06|14.26|14.06|14.26|14.06|14.26|14.06|1
1652144020000|2022-05-10 00:53:40|14.27|14.07|14.27|14.07|14.27|14.07|14.26|14.06|3
1652144030000|2022-05-10 00:53:50|14.26|14.06|14.3|14.1|14.3|14.1|14.26|14.06|9
1652144040000|2022-05-10 00:54:00|14.31|14.11|14.3|14.1|14.32|14.12|14.3|14.1|8
1652144050000|2022-05-10 00:54:10|14.29|14.09|14.29|14.09|14.3|14.1|14.29|14.09|7
1652144060000|2022-05-10 00:54:20|14.3|14.1|14.32|14.12|14.32|14.12|14.3|14.1|7
1652144070000|2022-05-10 00:54:30|14.31|14.11|14.31|14.11|14.32|14.12|14.31|14.11|3
1652144080000|2022-05-10 00:54:40|14.32|14.12|14.28|14.08|14.32|14.12|14.28|14.08|5
1652144090000|2022-05-10 00:54:50|14.29|14.09|14.29|14.09|14.29|14.09|14.28|14.08|3
1652144100000|2022-05-10 00:55:00|14.28|14.08|14.27|14.07|14.29|14.09|14.27|14.07|6
1652144110000|2022-05-10 00:55:10|14.28|14.08|14.31|14.11|14.31|14.11|14.28|14.08|7
1652144120000|2022-05-10 00:55:20|14.32|14.12|14.35|14.15|14.35|14.15|14.32|14.12|6
1652144130000|2022-05-10 00:55:30|14.36|14.16|14.35|14.15|14.36|14.16|14.35|14.15|4
1652144140000|2022-05-10 00:55:40|14.36|14.16|14.36|14.16|14.36|14.16|14.35|14.15|5
1652144150000|2022-05-10 00:55:50|14.37|14.17|14.38|14.18|14.39|14.19|14.37|14.17|6
1652144160000|2022-05-10 00:56:00|14.39|14.19|14.37|14.17|14.39|14.19|14.37|14.17|9
1652144170000|2022-05-10 00:56:10|14.36|14.16|14.38|14.18|14.39|14.19|14.36|14.16|5
1652144180000|2022-05-10 00:56:20|14.39|14.19|14.42|14.22|14.42|14.22|14.38|14.18|10
1652144190000|2022-05-10 00:56:30|14.41|14.21|14.42|14.22|14.42|14.22|14.41|14.21|2
1652144200000|2022-05-10 00:56:40|14.43|14.23|14.42|14.22|14.43|14.23|14.42|14.22|4
1652144210000|2022-05-10 00:56:50|14.41|14.21|14.41|14.21|14.41|14.21|14.4|14.2|3
1652144220000|2022-05-10 00:57:00|14.4|14.2|14.38|14.18|14.41|14.21|14.38|14.18|5
1652144230000|2022-05-10 00:57:10|14.39|14.19|14.38|14.18|14.39|14.19|14.38|14.18|4
1652144240000|2022-05-10 00:57:20|14.39|14.19|14.41|14.21|14.41|14.21|14.39|14.19|3
1652144250000|2022-05-10 00:57:30|14.4|14.2|14.42|14.22|14.42|14.22|14.4|14.2|9
1652144260000|2022-05-10 00:57:40|14.43|14.23|14.43|14.23|14.44|14.24|14.42|14.22|9
1652144270000|2022-05-10 00:57:50|14.42|14.22|14.43|14.23|14.45|14.25|14.42|14.22|6
1652144280000|2022-05-10 00:58:00|14.44|14.24|14.42|14.22|14.44|14.24|14.42|14.22|7
1652144290000|2022-05-10 00:58:10|14.43|14.23|14.42|14.22|14.43|14.23|14.42|14.22|4
1652144300000|2022-05-10 00:58:20|14.43|14.23|14.42|14.22|14.43|14.23|14.42|14.22|2
1652144310000|2022-05-10 00:58:30|14.43|14.23|14.44|14.24|14.44|14.24|14.43|14.23|4
1652144320000|2022-05-10 00:58:40|14.45|14.25|14.46|14.26|14.46|14.26|14.44|14.24|4
1652144330000|2022-05-10 00:58:50|14.47|14.27|14.49|14.29|14.5|14.3|14.46|14.26|11
1652144340000|2022-05-10 00:59:00|14.48|14.28|14.46|14.26|14.48|14.28|14.46|14.26|7
1652144350000|2022-05-10 00:59:10|14.47|14.27|14.47|14.27|14.47|14.27|14.46|14.26|5
1652144370000|2022-05-10 00:59:30|14.48|14.28|14.48|14.28|14.49|14.29|14.48|14.28|3
1652144380000|2022-05-10 00:59:40|14.47|14.27|14.51|14.31|14.52|14.32|14.47|14.27|13
1652144390000|2022-05-10 00:59:50|14.5|14.3|14.48|14.28|14.5|14.3|14.48|14.28|7
1652144400000|2022-05-10 01:00:00|14.49|14.29|14.47|14.27|14.49|14.29|14.47|14.27|13
1652144410000|2022-05-10 01:00:10|14.48|14.28|14.46|14.26|14.48|14.28|14.46|14.26|7
1652144420000|2022-05-10 01:00:20|14.47|14.27|14.47|14.27|14.48|14.28|14.47|14.27|7
1652144430000|2022-05-10 01:00:30|14.46|14.26|14.5|14.3|14.5|14.3|14.46|14.26|5
1652144440000|2022-05-10 01:00:40|14.51|14.31|14.47|14.27|14.51|14.31|14.46|14.26|13
1652144450000|2022-05-10 01:00:50|14.48|14.28|14.48|14.28|14.49|14.29|14.48|14.28|11
1652144460000|2022-05-10 01:01:00|14.49|14.29|14.48|14.28|14.49|14.29|14.46|14.26|8
1652144470000|2022-05-10 01:01:10|14.47|14.27|14.47|14.27|14.47|14.27|14.45|14.25|11
1652144480000|2022-05-10 01:01:20|14.46|14.26|14.47|14.27|14.49|14.29|14.46|14.26|11
1652144490000|2022-05-10 01:01:30|14.48|14.28|14.47|14.27|14.48|14.28|14.46|14.26|6
1652144500000|2022-05-10 01:01:40|14.48|14.28|14.47|14.27|14.48|14.28|14.47|14.27|4
1652144510000|2022-05-10 01:01:50|14.46|14.26|14.45|14.25|14.47|14.27|14.44|14.24|6
1652144520000|2022-05-10 01:02:00|14.44|14.24|14.44|14.24|14.45|14.25|14.44|14.24|3
1652144530000|2022-05-10 01:02:10|14.43|14.23|14.43|14.23|14.43|14.23|14.43|14.23|1
1652144540000|2022-05-10 01:02:20|14.44|14.24|14.42|14.22|14.44|14.24|14.42|14.22|3
1652144550000|2022-05-10 01:02:30|14.43|14.23|14.45|14.25|14.45|14.25|14.43|14.23|7
1652144560000|2022-05-10 01:02:40|14.44|14.24|14.45|14.25|14.45|14.25|14.43|14.23|8
1652144570000|2022-05-10 01:02:50|14.46|14.26|14.44|14.24|14.46|14.26|14.44|14.24|7
1652144580000|2022-05-10 01:03:00|14.45|14.25|14.46|14.26|14.46|14.26|14.45|14.25|4
1652144590000|2022-05-10 01:03:10|14.47|14.27|14.48|14.28|14.48|14.28|14.47|14.27|4
1652144600000|2022-05-10 01:03:20|14.49|14.29|14.5|14.3|14.5|14.3|14.48|14.28|8
1652144610000|2022-05-10 01:03:30|14.51|14.31|14.53|14.33|14.53|14.33|14.5|14.3|13
1652144620000|2022-05-10 01:03:40|14.54|14.34|14.55|14.35|14.55|14.35|14.53|14.33|6
1652144630000|2022-05-10 01:03:50|14.56|14.36|14.55|14.35|14.56|14.36|14.55|14.35|8
1652144640000|2022-05-10 01:04:00|14.56|14.36|14.55|14.35|14.56|14.36|14.55|14.35|6
1652144650000|2022-05-10 01:04:10|14.54|14.34|14.57|14.37|14.57|14.37|14.54|14.34|12
1652144660000|2022-05-10 01:04:20|14.56|14.36|14.56|14.36|14.56|14.36|14.55|14.35|13
1652144670000|2022-05-10 01:04:30|14.55|14.35|14.55|14.35|14.55|14.35|14.54|14.34|5
1652144680000|2022-05-10 01:04:40|14.54|14.34|14.54|14.34|14.55|14.35|14.54|14.34|7
1652144690000|2022-05-10 01:04:50|14.55|14.35|14.57|14.37|14.58|14.38|14.55|14.35|13
1652144700000|2022-05-10 01:05:00|14.58|14.38|14.59|14.39|14.59|14.39|14.56|14.36|10
1652144710000|2022-05-10 01:05:10|14.6|14.4|14.63|14.43|14.64|14.44|14.6|14.4|9
1652144720000|2022-05-10 01:05:20|14.64|14.44|14.64|14.44|14.64|14.44|14.61|14.41|21
1652144730000|2022-05-10 01:05:30|14.65|14.45|14.65|14.45|14.67|14.47|14.64|14.44|9
1652144740000|2022-05-10 01:05:40|14.64|14.44|14.63|14.43|14.64|14.44|14.61|14.41|8
1652144750000|2022-05-10 01:05:50|14.64|14.44|14.63|14.43|14.64|14.44|14.63|14.43|2
1652144760000|2022-05-10 01:06:00|14.64|14.44|14.66|14.46|14.67|14.47|14.64|14.44|12
1652144770000|2022-05-10 01:06:10|14.67|14.47|14.65|14.45|14.67|14.47|14.64|14.44|10
1652144780000|2022-05-10 01:06:20|14.66|14.46|14.65|14.45|14.66|14.46|14.65|14.45|8
1652144790000|2022-05-10 01:06:30|14.64|14.44|14.65|14.45|14.65|14.45|14.64|14.44|6
1652144800000|2022-05-10 01:06:40|14.66|14.46|14.71|14.51|14.71|14.51|14.66|14.46|8
1652144810000|2022-05-10 01:06:50|14.72|14.52|14.69|14.49|14.74|14.54|14.69|14.49|7
1652144820000|2022-05-10 01:07:00|14.7|14.5|14.69|14.49|14.72|14.52|14.69|14.49|8
1652144830000|2022-05-10 01:07:10|14.7|14.5|14.69|14.49|14.7|14.5|14.69|14.49|16
1652144840000|2022-05-10 01:07:20|14.68|14.48|14.67|14.47|14.69|14.49|14.67|14.47|10
1652144850000|2022-05-10 01:07:30|14.66|14.46|14.64|14.44|14.66|14.46|14.64|14.44|6
1652144860000|2022-05-10 01:07:40|14.63|14.43|14.61|14.41|14.63|14.43|14.61|14.41|13
1652144870000|2022-05-10 01:07:50|14.6|14.4|14.59|14.39|14.61|14.41|14.59|14.39|4
1652144880000|2022-05-10 01:08:00|14.58|14.38|14.59|14.39|14.6|14.4|14.56|14.36|14
1652144890000|2022-05-10 01:08:10|14.6|14.4|14.58|14.38|14.6|14.4|14.58|14.38|3
1652144900000|2022-05-10 01:08:20|14.59|14.39|14.59|14.39|14.6|14.4|14.58|14.38|13
1652144910000|2022-05-10 01:08:30|14.58|14.38|14.59|14.39|14.59|14.39|14.58|14.38|4
1652144920000|2022-05-10 01:08:40|14.58|14.38|14.57|14.37|14.59|14.39|14.56|14.36|11
1652144930000|2022-05-10 01:08:50|14.58|14.38|14.59|14.39|14.59|14.39|14.57|14.37|8
1652144940000|2022-05-10 01:09:00|14.6|14.4|14.59|14.39|14.62|14.42|14.59|14.39|7
1652144950000|2022-05-10 01:09:10|14.58|14.38|14.61|14.41|14.61|14.41|14.58|14.38|10
1652144960000|2022-05-10 01:09:20|14.62|14.42|14.62|14.42|14.62|14.42|14.61|14.41|7
1652144970000|2022-05-10 01:09:30|14.61|14.41|14.67|14.47|14.68|14.48|14.61|14.41|11
1652144980000|2022-05-10 01:09:40|14.66|14.46|14.68|14.48|14.68|14.48|14.66|14.46|9
1652144990000|2022-05-10 01:09:50|14.69|14.49|14.68|14.48|14.7|14.5|14.68|14.48|4
1652145000000|2022-05-10 01:10:00|14.69|14.49|14.67|14.47|14.69|14.49|14.67|14.47|7
1652145010000|2022-05-10 01:10:10|14.66|14.46|14.66|14.46|14.67|14.47|14.65|14.45|7
1652145020000|2022-05-10 01:10:20|14.65|14.45|14.64|14.44|14.66|14.46|14.63|14.43|9
1652145030000|2022-05-10 01:10:30|14.63|14.43|14.59|14.39|14.63|14.43|14.58|14.38|13
1652145040000|2022-05-10 01:10:40|14.58|14.38|14.55|14.35|14.58|14.38|14.55|14.35|6
1652145050000|2022-05-10 01:10:50|14.56|14.36|14.55|14.35|14.56|14.36|14.55|14.35|14
1652145060000|2022-05-10 01:11:00|14.56|14.36|14.53|14.33|14.56|14.36|14.52|14.32|8
1652145070000|2022-05-10 01:11:10|14.52|14.32|14.55|14.35|14.55|14.35|14.52|14.32|4
1652145080000|2022-05-10 01:11:20|14.56|14.36|14.56|14.36|14.56|14.36|14.55|14.35|5
1652145090000|2022-05-10 01:11:30|14.55|14.35|14.55|14.35|14.55|14.35|14.54|14.34|3
1652145100000|2022-05-10 01:11:40|14.54|14.34|14.55|14.35|14.55|14.35|14.54|14.34|4
1652145110000|2022-05-10 01:11:50|14.56|14.36|14.57|14.37|14.57|14.37|14.56|14.36|6
1652145120000|2022-05-10 01:12:00|14.56|14.36|14.56|14.36|14.57|14.37|14.56|14.36|3
1652145130000|2022-05-10 01:12:10|14.55|14.35|14.54|14.34|14.55|14.35|14.53|14.33|6
1652145140000|2022-05-10 01:12:20|14.53|14.33|14.51|14.31|14.54|14.34|14.51|14.31|5
1652145150000|2022-05-10 01:12:30|14.52|14.32|14.51|14.31|14.52|14.32|14.51|14.31|8
1652145160000|2022-05-10 01:12:40|14.5|14.3|14.5|14.3|14.5|14.3|14.5|14.3|1
1652145170000|2022-05-10 01:12:50|14.49|14.29|14.5|14.3|14.52|14.32|14.48|14.28|10
1652145180000|2022-05-10 01:13:00|14.49|14.29|14.47|14.27|14.49|14.29|14.47|14.27|7
1652145190000|2022-05-10 01:13:10|14.48|14.28|14.46|14.26|14.48|14.28|14.45|14.25|14
1652145200000|2022-05-10 01:13:20|14.45|14.25|14.46|14.26|14.47|14.27|14.45|14.25|6
1652145210000|2022-05-10 01:13:30|14.45|14.25|14.47|14.27|14.47|14.27|14.45|14.25|9
1652145220000|2022-05-10 01:13:40|14.46|14.26|14.49|14.29|14.49|14.29|14.46|14.26|16
1652145230000|2022-05-10 01:13:50|14.5|14.3|14.49|14.29|14.5|14.3|14.48|14.28|6
1652145240000|2022-05-10 01:14:00|14.5|14.3|14.5|14.3|14.5|14.3|14.49|14.29|7
1652145250000|2022-05-10 01:14:10|14.51|14.31|14.51|14.31|14.52|14.32|14.5|14.3|9
1652145260000|2022-05-10 01:14:20|14.5|14.3|14.51|14.31|14.51|14.31|14.5|14.3|2
1652145270000|2022-05-10 01:14:30|14.5|14.3|14.49|14.29|14.51|14.31|14.49|14.29|4
1652145280000|2022-05-10 01:14:40|14.48|14.28|14.48|14.28|14.48|14.28|14.47|14.27|3
1652145290000|2022-05-10 01:14:50|14.49|14.29|14.5|14.3|14.5|14.3|14.49|14.29|2
1652145300000|2022-05-10 01:15:00|14.49|14.29|14.52|14.32|14.52|14.32|14.49|14.29|10
1652145310000|2022-05-10 01:15:10|14.53|14.33|14.54|14.34|14.55|14.35|14.52|14.32|9
1652145320000|2022-05-10 01:15:20|14.55|14.35|14.59|14.39|14.6|14.4|14.55|14.35|11
1652145330000|2022-05-10 01:15:30|14.58|14.38|14.61|14.41|14.62|14.42|14.57|14.37|16
1652145340000|2022-05-10 01:15:40|14.6|14.4|14.59|14.39|14.6|14.4|14.59|14.39|8
1652145350000|2022-05-10 01:15:50|14.58|14.38|14.57|14.37|14.59|14.39|14.56|14.36|8
1652145360000|2022-05-10 01:16:00|14.56|14.36|14.54|14.34|14.56|14.36|14.53|14.33|9
1652145370000|2022-05-10 01:16:10|14.55|14.35|14.53|14.33|14.55|14.35|14.52|14.32|7
1652145380000|2022-05-10 01:16:20|14.54|14.34|14.52|14.32|14.54|14.34|14.52|14.32|5
1652145390000|2022-05-10 01:16:30|14.53|14.33|14.53|14.33|14.55|14.35|14.53|14.33|5
1652145400000|2022-05-10 01:16:40|14.54|14.34|14.53|14.33|14.54|14.34|14.53|14.33|10
1652145410000|2022-05-10 01:16:50|14.54|14.34|14.54|14.34|14.54|14.34|14.54|14.34|1
1652145420000|2022-05-10 01:17:00|14.55|14.35|14.56|14.36|14.56|14.36|14.55|14.35|2
1652145430000|2022-05-10 01:17:10|14.55|14.35|14.54|14.34|14.55|14.35|14.54|14.34|2
1652145440000|2022-05-10 01:17:20|14.53|14.33|14.52|14.32|14.54|14.34|14.52|14.32|10
1652145450000|2022-05-10 01:17:30|14.51|14.31|14.51|14.31|14.52|14.32|14.51|14.31|5
1652145460000|2022-05-10 01:17:40|14.5|14.3|14.52|14.32|14.52|14.32|14.5|14.3|9
1652145470000|2022-05-10 01:17:50|14.51|14.31|14.5|14.3|14.52|14.32|14.5|14.3|7
1652145480000|2022-05-10 01:18:00|14.49|14.29|14.47|14.27|14.5|14.3|14.47|14.27|7
1652145490000|2022-05-10 01:18:10|14.46|14.26|14.47|14.27|14.47|14.27|14.46|14.26|8
1652145500000|2022-05-10 01:18:20|14.48|14.28|14.48|14.28|14.48|14.28|14.47|14.27|7
1652145510000|2022-05-10 01:18:30|14.47|14.27|14.48|14.28|14.48|14.28|14.47|14.27|2
1652145520000|2022-05-10 01:18:40|14.47|14.27|14.45|14.25|14.47|14.27|14.45|14.25|9
1652145530000|2022-05-10 01:18:50|14.46|14.26|14.45|14.25|14.46|14.26|14.45|14.25|8
1652145540000|2022-05-10 01:19:00|14.46|14.26|14.45|14.25|14.46|14.26|14.44|14.24|8
1652145550000|2022-05-10 01:19:10|14.46|14.26|14.46|14.26|14.46|14.26|14.45|14.25|9
1652145560000|2022-05-10 01:19:20|14.45|14.25|14.43|14.23|14.45|14.25|14.43|14.23|3
1652145570000|2022-05-10 01:19:30|14.44|14.24|14.43|14.23|14.44|14.24|14.42|14.22|4
1652145580000|2022-05-10 01:19:40|14.44|14.24|14.45|14.25|14.45|14.25|14.43|14.23|6
1652145590000|2022-05-10 01:19:50|14.44|14.24|14.45|14.25|14.45|14.25|14.44|14.24|8
1652145600000|2022-05-10 01:20:00|14.46|14.26|14.47|14.27|14.48|14.28|14.46|14.26|4
1652145620000|2022-05-10 01:20:20|14.48|14.28|14.48|14.28|14.48|14.28|14.48|14.28|1
1652145630000|2022-05-10 01:20:30|14.49|14.29|14.5|14.3|14.5|14.3|14.49|14.29|4
1652145640000|2022-05-10 01:20:40|14.51|14.31|14.49|14.29|14.52|14.32|14.49|14.29|6
1652145670000|2022-05-10 01:21:10|14.48|14.28|14.47|14.27|14.48|14.28|14.47|14.27|4
1652145680000|2022-05-10 01:21:20|14.46|14.26|14.45|14.25|14.47|14.27|14.45|14.25|4
1652145690000|2022-05-10 01:21:30|14.46|14.26|14.46|14.26|14.46|14.26|14.45|14.25|5
1652145700000|2022-05-10 01:21:40|14.45|14.25|14.43|14.23|14.45|14.25|14.43|14.23|3
1652145710000|2022-05-10 01:21:50|14.44|14.24|14.43|14.23|14.44|14.24|14.43|14.23|4
1652145720000|2022-05-10 01:22:00|14.44|14.24|14.46|14.26|14.46|14.26|14.43|14.23|7
1652145730000|2022-05-10 01:22:10|14.45|14.25|14.47|14.27|14.48|14.28|14.45|14.25|5
1652145740000|2022-05-10 01:22:20|14.48|14.28|14.47|14.27|14.48|14.28|14.47|14.27|4
1652145750000|2022-05-10 01:22:30|14.48|14.28|14.48|14.28|14.49|14.29|14.48|14.28|3
1652145760000|2022-05-10 01:22:40|14.49|14.29|14.51|14.31|14.53|14.33|14.49|14.29|9
1652145770000|2022-05-10 01:22:50|14.5|14.3|14.5|14.3|14.52|14.32|14.5|14.3|9
1652145780000|2022-05-10 01:23:00|14.51|14.31|14.51|14.31|14.52|14.32|14.51|14.31|3
1652145790000|2022-05-10 01:23:10|14.52|14.32|14.53|14.33|14.54|14.34|14.51|14.31|6
1652145800000|2022-05-10 01:23:20|14.55|14.35|14.54|14.34|14.55|14.35|14.53|14.33|12
1652145810000|2022-05-10 01:23:30|14.55|14.35|14.54|14.34|14.55|14.35|14.54|14.34|6
1652145820000|2022-05-10 01:23:40|14.53|14.33|14.53|14.33|14.54|14.34|14.53|14.33|5
1652145830000|2022-05-10 01:23:50|14.52|14.32|14.49|14.29|14.52|14.32|14.49|14.29|6
1652145840000|2022-05-10 01:24:00|14.5|14.3|14.49|14.29|14.5|14.3|14.49|14.29|6
1652145850000|2022-05-10 01:24:10|14.5|14.3|14.51|14.31|14.51|14.31|14.5|14.3|2
1652145860000|2022-05-10 01:24:20|14.5|14.3|14.5|14.3|14.51|14.31|14.5|14.3|7
1652145870000|2022-05-10 01:24:30|14.49|14.29|14.51|14.31|14.51|14.31|14.49|14.29|3
1652145890000|2022-05-10 01:24:50|14.5|14.3|14.5|14.3|14.51|14.31|14.5|14.3|7
1652145900000|2022-05-10 01:25:00|14.51|14.31|14.51|14.31|14.51|14.31|14.51|14.31|1
1652145910000|2022-05-10 01:25:10|14.52|14.32|14.51|14.31|14.53|14.33|14.51|14.31|6
1652145920000|2022-05-10 01:25:20|14.5|14.3|14.51|14.31|14.51|14.31|14.5|14.3|4
1652145930000|2022-05-10 01:25:30|14.52|14.32|14.52|14.32|14.53|14.33|14.52|14.32|3
1652145940000|2022-05-10 01:25:40|14.53|14.33|14.52|14.32|14.53|14.33|14.52|14.32|4
1652145950000|2022-05-10 01:25:50|14.53|14.33|14.53|14.33|14.53|14.33|14.52|14.32|3
1652145960000|2022-05-10 01:26:00|14.52|14.32|14.55|14.35|14.55|14.35|14.52|14.32|10
1652145970000|2022-05-10 01:26:10|14.56|14.36|14.57|14.37|14.57|14.37|14.56|14.36|4
1652145980000|2022-05-10 01:26:20|14.56|14.36|14.57|14.37|14.57|14.37|14.56|14.36|4
1652145990000|2022-05-10 01:26:30|14.56|14.36|14.59|14.39|14.6|14.4|14.56|14.36|8
1652146000000|2022-05-10 01:26:40|14.6|14.4|14.6|14.4|14.6|14.4|14.59|14.39|5
1652146010000|2022-05-10 01:26:50|14.61|14.41|14.6|14.4|14.61|14.41|14.6|14.4|4
1652146020000|2022-05-10 01:27:00|14.59|14.39|14.6|14.4|14.6|14.4|14.59|14.39|2
1652146030000|2022-05-10 01:27:10|14.59|14.39|14.58|14.38|14.6|14.4|14.58|14.38|4
1652146040000|2022-05-10 01:27:20|14.57|14.37|14.56|14.36|14.57|14.37|14.55|14.35|8
1652146050000|2022-05-10 01:27:30|14.55|14.35|14.55|14.35|14.56|14.36|14.55|14.35|3
1652146060000|2022-05-10 01:27:40|14.56|14.36|14.55|14.35|14.56|14.36|14.55|14.35|4
1652146070000|2022-05-10 01:27:50|14.56|14.36|14.56|14.36|14.56|14.36|14.56|14.36|1
1652146090000|2022-05-10 01:28:10|14.57|14.37|14.56|14.36|14.58|14.38|14.56|14.36|4
1652146100000|2022-05-10 01:28:20|14.57|14.37|14.57|14.37|14.57|14.37|14.56|14.36|3
1652146110000|2022-05-10 01:28:30|14.56|14.36|14.57|14.37|14.57|14.37|14.56|14.36|2
1652146120000|2022-05-10 01:28:40|14.56|14.36|14.56|14.36|14.56|14.36|14.56|14.36|1
1652146130000|2022-05-10 01:28:50|14.57|14.37|14.58|14.38|14.58|14.38|14.57|14.37|2
1652146140000|2022-05-10 01:29:00|14.59|14.39|14.63|14.43|14.63|14.43|14.59|14.39|9
1652146150000|2022-05-10 01:29:10|14.64|14.44|14.63|14.43|14.64|14.44|14.62|14.42|8
1652146160000|2022-05-10 01:29:20|14.62|14.42|14.62|14.42|14.63|14.43|14.62|14.42|5
1652146170000|2022-05-10 01:29:30|14.63|14.43|14.62|14.42|14.64|14.44|14.62|14.42|6
1652146180000|2022-05-10 01:29:40|14.63|14.43|14.62|14.42|14.63|14.43|14.61|14.41|14
1652146190000|2022-05-10 01:29:50|14.61|14.41|14.61|14.41|14.61|14.41|14.61|14.41|1
1652146200000|2022-05-10 01:30:00|14.6|14.4|14.6|14.4|14.61|14.41|14.59|14.39|7
1652146210000|2022-05-10 01:30:10|14.59|14.39|14.6|14.4|14.6|14.4|14.59|14.39|2
1652146220000|2022-05-10 01:30:20|14.59|14.39|14.58|14.38|14.6|14.4|14.58|14.38|6
1652146230000|2022-05-10 01:30:30|14.56|14.36|14.56|14.36|14.57|14.37|14.56|14.36|9
1652146240000|2022-05-10 01:30:40|14.55|14.35|14.55|14.35|14.55|14.35|14.54|14.34|9
1652146250000|2022-05-10 01:30:50|14.56|14.36|14.55|14.35|14.56|14.36|14.55|14.35|2
1652146260000|2022-05-10 01:31:00|14.54|14.34|14.55|14.35|14.56|14.36|14.54|14.34|8
1652146270000|2022-05-10 01:31:10|14.56|14.36|14.52|14.32|14.56|14.36|14.52|14.32|15
1652146280000|2022-05-10 01:31:20|14.53|14.33|14.52|14.32|14.53|14.33|14.51|14.31|10
1652146290000|2022-05-10 01:31:30|14.53|14.33|14.53|14.33|14.53|14.33|14.53|14.33|1
1652146300000|2022-05-10 01:31:40|14.54|14.34|14.51|14.31|14.54|14.34|14.51|14.31|4
1652146310000|2022-05-10 01:31:50|14.52|14.32|14.54|14.34|14.54|14.34|14.52|14.32|3
1652146320000|2022-05-10 01:32:00|14.53|14.33|14.54|14.34|14.54|14.34|14.53|14.33|2
1652146330000|2022-05-10 01:32:10|14.53|14.33|14.52|14.32|14.53|14.33|14.51|14.31|6
1652146340000|2022-05-10 01:32:20|14.51|14.31|14.52|14.32|14.52|14.32|14.51|14.31|2
1652146350000|2022-05-10 01:32:30|14.51|14.31|14.49|14.29|14.51|14.31|14.48|14.28|5
1652146360000|2022-05-10 01:32:40|14.48|14.28|14.48|14.28|14.49|14.29|14.47|14.27|9
1652146370000|2022-05-10 01:32:50|14.47|14.27|14.48|14.28|14.48|14.28|14.47|14.27|6
1652146380000|2022-05-10 01:33:00|14.47|14.27|14.46|14.26|14.48|14.28|14.46|14.26|6
1652146390000|2022-05-10 01:33:10|14.47|14.27|14.5|14.3|14.5|14.3|14.46|14.26|10
1652146400000|2022-05-10 01:33:20|14.51|14.31|14.51|14.31|14.52|14.32|14.51|14.31|15
1652146410000|2022-05-10 01:33:30|14.52|14.32|14.5|14.3|14.52|14.32|14.5|14.3|7
1652146420000|2022-05-10 01:33:40|14.51|14.31|14.46|14.26|14.51|14.31|14.46|14.26|14
1652146430000|2022-05-10 01:33:50|14.47|14.27|14.45|14.25|14.47|14.27|14.44|14.24|6
1652146440000|2022-05-10 01:34:00|14.46|14.26|14.44|14.24|14.46|14.26|14.44|14.24|7
1652146450000|2022-05-10 01:34:10|14.45|14.25|14.46|14.26|14.46|14.26|14.45|14.25|8
1652146460000|2022-05-10 01:34:20|14.47|14.27|14.48|14.28|14.48|14.28|14.47|14.27|2
1652146470000|2022-05-10 01:34:30|14.49|14.29|14.48|14.28|14.49|14.29|14.48|14.28|6
1652146480000|2022-05-10 01:34:40|14.49|14.29|14.47|14.27|14.49|14.29|14.47|14.27|3
1652146490000|2022-05-10 01:34:50|14.48|14.28|14.48|14.28|14.48|14.28|14.47|14.27|5
1652146500000|2022-05-10 01:35:00|14.47|14.27|14.47|14.27|14.48|14.28|14.47|14.27|7
1652146510000|2022-05-10 01:35:10|14.48|14.28|14.46|14.26|14.48|14.28|14.46|14.26|7
1652146520000|2022-05-10 01:35:20|14.45|14.25|14.48|14.28|14.48|14.28|14.45|14.25|4
1652146550000|2022-05-10 01:35:50|14.47|14.27|14.47|14.27|14.48|14.28|14.46|14.26|11
1652146560000|2022-05-10 01:36:00|14.46|14.26|14.48|14.28|14.48|14.28|14.46|14.26|9
1652146580000|2022-05-10 01:36:20|14.47|14.27|14.46|14.26|14.48|14.28|14.46|14.26|4
1652146590000|2022-05-10 01:36:30|14.45|14.25|14.45|14.25|14.46|14.26|14.45|14.25|5
1652146600000|2022-05-10 01:36:40|14.44|14.24|14.45|14.25|14.45|14.25|14.44|14.24|4
1652146610000|2022-05-10 01:36:50|14.46|14.26|14.47|14.27|14.47|14.27|14.45|14.25|8
1652146620000|2022-05-10 01:37:00|14.46|14.26|14.48|14.28|14.48|14.28|14.46|14.26|5
1652146630000|2022-05-10 01:37:10|14.49|14.29|14.46|14.26|14.49|14.29|14.46|14.26|8
1652146640000|2022-05-10 01:37:20|14.47|14.27|14.47|14.27|14.47|14.27|14.46|14.26|3
1652146650000|2022-05-10 01:37:30|14.46|14.26|14.46|14.26|14.47|14.27|14.46|14.26|3
1652146660000|2022-05-10 01:37:40|14.45|14.25|14.43|14.23|14.45|14.25|14.43|14.23|7
1652146670000|2022-05-10 01:37:50|14.44|14.24|14.43|14.23|14.44|14.24|14.43|14.23|8
1652146680000|2022-05-10 01:38:00|14.44|14.24|14.43|14.23|14.44|14.24|14.43|14.23|4
1652146690000|2022-05-10 01:38:10|14.44|14.24|14.45|14.25|14.45|14.25|14.43|14.23|4
1652146700000|2022-05-10 01:38:20|14.46|14.26|14.45|14.25|14.46|14.26|14.45|14.25|4
1652146710000|2022-05-10 01:38:30|14.44|14.24|14.45|14.25|14.45|14.25|14.44|14.24|2
1652146720000|2022-05-10 01:38:40|14.46|14.26|14.45|14.25|14.46|14.26|14.45|14.25|4
1652146730000|2022-05-10 01:38:50|14.46|14.26|14.42|14.22|14.46|14.26|14.42|14.22|9
1652146740000|2022-05-10 01:39:00|14.43|14.23|14.4|14.2|14.43|14.23|14.4|14.2|6
1652146750000|2022-05-10 01:39:10|14.41|14.21|14.4|14.2|14.41|14.21|14.4|14.2|4
1652146760000|2022-05-10 01:39:20|14.41|14.21|14.41|14.21|14.41|14.21|14.41|14.21|1
1652146770000|2022-05-10 01:39:30|14.42|14.22|14.43|14.23|14.43|14.23|14.42|14.22|2
1652146780000|2022-05-10 01:39:40|14.42|14.22|14.43|14.23|14.43|14.23|14.42|14.22|8
1652146790000|2022-05-10 01:39:50|14.44|14.24|14.44|14.24|14.45|14.25|14.44|14.24|3
1652146800000|2022-05-10 01:40:00|14.45|14.25|14.44|14.24|14.45|14.25|14.44|14.24|2
1652146810000|2022-05-10 01:40:10|14.45|14.25|14.47|14.27|14.47|14.27|14.45|14.25|3
1652146820000|2022-05-10 01:40:20|14.48|14.28|14.48|14.28|14.48|14.28|14.48|14.28|1
1652146830000|2022-05-10 01:40:30|14.47|14.27|14.46|14.26|14.47|14.27|14.46|14.26|2
1652146840000|2022-05-10 01:40:40|14.45|14.25|14.46|14.26|14.47|14.27|14.45|14.25|4
1652146850000|2022-05-10 01:40:50|14.47|14.27|14.45|14.25|14.47|14.27|14.45|14.25|3
1652146860000|2022-05-10 01:41:00|14.44|14.24|14.44|14.24|14.45|14.25|14.44|14.24|3
1652146870000|2022-05-10 01:41:10|14.43|14.23|14.42|14.22|14.44|14.24|14.42|14.22|6
1652146880000|2022-05-10 01:41:20|14.41|14.21|14.41|14.21|14.42|14.22|14.4|14.2|10
1652146890000|2022-05-10 01:41:30|14.4|14.2|14.39|14.19|14.41|14.21|14.39|14.19|4
1652146900000|2022-05-10 01:41:40|14.38|14.18|14.39|14.19|14.39|14.19|14.37|14.17|6
1652146910000|2022-05-10 01:41:50|14.4|14.2|14.38|14.18|14.4|14.2|14.38|14.18|15
1652146920000|2022-05-10 01:42:00|14.39|14.19|14.4|14.2|14.4|14.2|14.38|14.18|4
1652146930000|2022-05-10 01:42:10|14.39|14.19|14.4|14.2|14.4|14.2|14.39|14.19|2
1652146940000|2022-05-10 01:42:20|14.41|14.21|14.43|14.23|14.43|14.23|14.4|14.2|7
1652146950000|2022-05-10 01:42:30|14.42|14.22|14.46|14.26|14.46|14.26|14.42|14.22|5
1652146960000|2022-05-10 01:42:40|14.45|14.25|14.46|14.26|14.46|14.26|14.45|14.25|6
1652146970000|2022-05-10 01:42:50|14.47|14.27|14.48|14.28|14.48|14.28|14.47|14.27|4
1652146980000|2022-05-10 01:43:00|14.49|14.29|14.48|14.28|14.49|14.29|14.47|14.27|4
1652146990000|2022-05-10 01:43:10|14.47|14.27|14.48|14.28|14.48|14.28|14.47|14.27|2
1652147000000|2022-05-10 01:43:20|14.47|14.27|14.46|14.26|14.47|14.27|14.46|14.26|4
1652147010000|2022-05-10 01:43:30|14.47|14.27|14.46|14.26|14.47|14.27|14.46|14.26|2
1652147020000|2022-05-10 01:43:40|14.47|14.27|14.47|14.27|14.49|14.29|14.47|14.27|7
1652147030000|2022-05-10 01:43:50|14.46|14.26|14.46|14.26|14.46|14.26|14.46|14.26|1
1652147040000|2022-05-10 01:44:00|14.45|14.25|14.47|14.27|14.47|14.27|14.45|14.25|5
1652147050000|2022-05-10 01:44:10|14.48|14.28|14.49|14.29|14.49|14.29|14.47|14.27|6
1652147060000|2022-05-10 01:44:20|14.5|14.3|14.5|14.3|14.5|14.3|14.5|14.3|1
1652147070000|2022-05-10 01:44:30|14.51|14.31|14.51|14.31|14.51|14.31|14.5|14.3|7
1652147080000|2022-05-10 01:44:40|14.5|14.3|14.52|14.32|14.52|14.32|14.5|14.3|7
1652147090000|2022-05-10 01:44:50|14.51|14.31|14.51|14.31|14.52|14.32|14.5|14.3|7
1652147100000|2022-05-10 01:45:00|14.52|14.32|14.51|14.31|14.52|14.32|14.5|14.3|8
1652147110000|2022-05-10 01:45:10|14.5|14.3|14.49|14.29|14.51|14.31|14.49|14.29|8
1652147120000|2022-05-10 01:45:20|14.5|14.3|14.47|14.27|14.5|14.3|14.47|14.27|8
1652147130000|2022-05-10 01:45:30|14.46|14.26|14.46|14.26|14.47|14.27|14.46|14.26|3
1652147140000|2022-05-10 01:45:40|14.47|14.27|14.47|14.27|14.47|14.27|14.46|14.26|5
1652147150000|2022-05-10 01:45:50|14.48|14.28|14.46|14.26|14.48|14.28|14.46|14.26|13
1652147160000|2022-05-10 01:46:00|14.47|14.27|14.48|14.28|14.48|14.28|14.47|14.27|8
1652147170000|2022-05-10 01:46:10|14.49|14.29|14.49|14.29|14.49|14.29|14.48|14.28|5
1652147180000|2022-05-10 01:46:20|14.5|14.3|14.5|14.3|14.5|14.3|14.5|14.3|1
1652147190000|2022-05-10 01:46:30|14.51|14.31|14.54|14.34|14.54|14.34|14.5|14.3|8
1652147200000|2022-05-10 01:46:40|14.53|14.33|14.56|14.36|14.56|14.36|14.53|14.33|10
1652147210000|2022-05-10 01:46:50|14.57|14.37|14.57|14.37|14.58|14.38|14.56|14.36|5
1652147220000|2022-05-10 01:47:00|14.56|14.36|14.61|14.41|14.61|14.41|14.56|14.36|9
1652147230000|2022-05-10 01:47:10|14.6|14.4|14.59|14.39|14.61|14.41|14.59|14.39|4
1652147240000|2022-05-10 01:47:20|14.58|14.38|14.56|14.36|14.58|14.38|14.56|14.36|3
1652147250000|2022-05-10 01:47:30|14.55|14.35|14.56|14.36|14.56|14.36|14.55|14.35|4
1652147260000|2022-05-10 01:47:40|14.55|14.35|14.55|14.35|14.56|14.36|14.55|14.35|3
1652147270000|2022-05-10 01:47:50|14.56|14.36|14.56|14.36|14.56|14.36|14.55|14.35|7
1652147280000|2022-05-10 01:48:00|14.57|14.37|14.57|14.37|14.58|14.38|14.57|14.37|3
1652147290000|2022-05-10 01:48:10|14.58|14.38|14.58|14.38|14.59|14.39|14.58|14.38|5
1652147300000|2022-05-10 01:48:20|14.59|14.39|14.56|14.36|14.59|14.39|14.56|14.36|8
1652147310000|2022-05-10 01:48:30|14.55|14.35|14.53|14.33|14.56|14.36|14.53|14.33|9
1652147320000|2022-05-10 01:48:40|14.52|14.32|14.53|14.33|14.54|14.34|14.52|14.32|4
1652147330000|2022-05-10 01:48:50|14.54|14.34|14.52|14.32|14.54|14.34|14.52|14.32|3
1652147340000|2022-05-10 01:49:00|14.53|14.33|14.48|14.28|14.53|14.33|14.47|14.27|7
1652147350000|2022-05-10 01:49:10|14.49|14.29|14.49|14.29|14.5|14.3|14.49|14.29|9
1652147360000|2022-05-10 01:49:20|14.48|14.28|14.48|14.28|14.49|14.29|14.47|14.27|9
1652147370000|2022-05-10 01:49:30|14.47|14.27|14.47|14.27|14.48|14.28|14.46|14.26|14
1652147380000|2022-05-10 01:49:40|14.48|14.28|14.46|14.26|14.48|14.28|14.45|14.25|8
1652147390000|2022-05-10 01:49:50|14.47|14.27|14.46|14.26|14.47|14.27|14.46|14.26|6
1652147400000|2022-05-10 01:50:00|14.47|14.27|14.47|14.27|14.49|14.29|14.46|14.26|13
1652147410000|2022-05-10 01:50:10|14.48|14.28|14.5|14.3|14.5|14.3|14.47|14.27|7
1652147420000|2022-05-10 01:50:20|14.51|14.31|14.5|14.3|14.51|14.31|14.5|14.3|2
1652147430000|2022-05-10 01:50:30|14.49|14.29|14.48|14.28|14.5|14.3|14.48|14.28|10
1652147440000|2022-05-10 01:50:40|14.47|14.27|14.49|14.29|14.49|14.29|14.47|14.27|7
1652147450000|2022-05-10 01:50:50|14.5|14.3|14.5|14.3|14.5|14.3|14.5|14.3|1
1652147460000|2022-05-10 01:51:00|14.51|14.31|14.51|14.31|14.51|14.31|14.5|14.3|7
1652147470000|2022-05-10 01:51:10|14.52|14.32|14.53|14.33|14.53|14.33|14.52|14.32|4
1652147480000|2022-05-10 01:51:20|14.54|14.34|14.52|14.32|14.54|14.34|14.52|14.32|5
1652147490000|2022-05-10 01:51:30|14.53|14.33|14.53|14.33|14.53|14.33|14.53|14.33|1
1652147500000|2022-05-10 01:51:40|14.54|14.34|14.54|14.34|14.54|14.34|14.53|14.33|5
1652147510000|2022-05-10 01:51:50|14.55|14.35|14.56|14.36|14.56|14.36|14.55|14.35|2
1652147520000|2022-05-10 01:52:00|14.57|14.37|14.56|14.36|14.57|14.37|14.56|14.36|2
1652147530000|2022-05-10 01:52:10|14.57|14.37|14.59|14.39|14.59|14.39|14.57|14.37|5
1652147540000|2022-05-10 01:52:20|14.58|14.38|14.61|14.41|14.61|14.41|14.58|14.38|8
1652147550000|2022-05-10 01:52:30|14.6|14.4|14.6|14.4|14.61|14.41|14.6|14.4|7
1652147560000|2022-05-10 01:52:40|14.61|14.41|14.61|14.41|14.61|14.41|14.6|14.4|3
1652147570000|2022-05-10 01:52:50|14.62|14.42|14.62|14.42|14.62|14.42|14.61|14.41|7
1652147580000|2022-05-10 01:53:00|14.61|14.41|14.61|14.41|14.61|14.41|14.61|14.41|1
1652147590000|2022-05-10 01:53:10|14.62|14.42|14.6|14.4|14.62|14.42|14.6|14.4|3
1652147600000|2022-05-10 01:53:20|14.59|14.39|14.59|14.39|14.59|14.39|14.59|14.39|1
1652147610000|2022-05-10 01:53:30|14.58|14.38|14.59|14.39|14.59|14.39|14.58|14.38|4
1652147620000|2022-05-10 01:53:40|14.6|14.4|14.63|14.43|14.63|14.43|14.6|14.4|4
1652147630000|2022-05-10 01:53:50|14.64|14.44|14.63|14.43|14.64|14.44|14.63|14.43|2
1652147640000|2022-05-10 01:54:00|14.64|14.44|14.61|14.41|14.64|14.44|14.61|14.41|4
1652147650000|2022-05-10 01:54:10|14.6|14.4|14.59|14.39|14.6|14.4|14.59|14.39|4
1652147660000|2022-05-10 01:54:20|14.6|14.4|14.61|14.41|14.61|14.41|14.6|14.4|2
1652147670000|2022-05-10 01:54:30|14.62|14.42|14.62|14.42|14.62|14.42|14.62|14.42|1
1652147680000|2022-05-10 01:54:40|14.63|14.43|14.64|14.44|14.64|14.44|14.63|14.43|2
1652147690000|2022-05-10 01:54:50|14.63|14.43|14.62|14.42|14.63|14.43|14.62|14.42|4
1652147700000|2022-05-10 01:55:00|14.61|14.41|14.62|14.42|14.62|14.42|14.61|14.41|2
1652147710000|2022-05-10 01:55:10|14.61|14.41|14.61|14.41|14.62|14.42|14.61|14.41|3
1652147720000|2022-05-10 01:55:20|14.6|14.4|14.6|14.4|14.61|14.41|14.6|14.4|5
1652147730000|2022-05-10 01:55:30|14.59|14.39|14.6|14.4|14.6|14.4|14.59|14.39|2
1652147740000|2022-05-10 01:55:40|14.59|14.39|14.58|14.38|14.6|14.4|14.58|14.38|4
1652147750000|2022-05-10 01:55:50|14.59|14.39|14.59|14.39|14.6|14.4|14.59|14.39|3
1652147760000|2022-05-10 01:56:00|14.58|14.38|14.59|14.39|14.59|14.39|14.58|14.38|6
1652147770000|2022-05-10 01:56:10|14.6|14.4|14.59|14.39|14.6|14.4|14.59|14.39|4
1652147780000|2022-05-10 01:56:20|14.6|14.4|14.62|14.42|14.62|14.42|14.6|14.4|5
1652147790000|2022-05-10 01:56:30|14.63|14.43|14.65|14.45|14.65|14.45|14.63|14.43|3
1652147800000|2022-05-10 01:56:40|14.66|14.46|14.66|14.46|14.66|14.46|14.64|14.44|7
1652147810000|2022-05-10 01:56:50|14.67|14.47|14.68|14.48|14.69|14.49|14.67|14.47|4
1652147820000|2022-05-10 01:57:00|14.67|14.47|14.69|14.49|14.69|14.49|14.67|14.47|7
1652147830000|2022-05-10 01:57:10|14.7|14.5|14.68|14.48|14.7|14.5|14.68|14.48|3
1652147840000|2022-05-10 01:57:20|14.67|14.47|14.67|14.47|14.68|14.48|14.67|14.47|5
1652147850000|2022-05-10 01:57:30|14.66|14.46|14.66|14.46|14.67|14.47|14.66|14.46|3
1652147860000|2022-05-10 01:57:40|14.67|14.47|14.65|14.45|14.67|14.47|14.65|14.45|5
1652147870000|2022-05-10 01:57:50|14.64|14.44|14.64|14.44|14.65|14.45|14.63|14.43|5
1652147880000|2022-05-10 01:58:00|14.65|14.45|14.64|14.44|14.66|14.46|14.64|14.44|6
1652147890000|2022-05-10 01:58:10|14.63|14.43|14.63|14.43|14.63|14.43|14.63|14.43|1
1652147900000|2022-05-10 01:58:20|14.62|14.42|14.62|14.42|14.62|14.42|14.62|14.42|1
1652147910000|2022-05-10 01:58:30|14.61|14.41|14.6|14.4|14.62|14.42|14.59|14.39|8
1652147920000|2022-05-10 01:58:40|14.59|14.39|14.59|14.39|14.6|14.4|14.59|14.39|5
1652147930000|2022-05-10 01:58:50|14.6|14.4|14.6|14.4|14.61|14.41|14.6|14.4|3
1652147940000|2022-05-10 01:59:00|14.59|14.39|14.58|14.38|14.59|14.39|14.58|14.38|4
1652147950000|2022-05-10 01:59:10|14.57|14.37|14.55|14.35|14.57|14.37|14.55|14.35|11
1652147960000|2022-05-10 01:59:20|14.56|14.36|14.56|14.36|14.57|14.37|14.56|14.36|3
1652147970000|2022-05-10 01:59:30|14.55|14.35|14.57|14.37|14.57|14.37|14.55|14.35|5
1652147980000|2022-05-10 01:59:40|14.58|14.38|14.57|14.37|14.58|14.38|14.57|14.37|4
1652147990000|2022-05-10 01:59:50|14.56|14.36|14.55|14.35|14.56|14.36|14.54|14.34|4
1652148000000|2022-05-10 02:00:00|14.54|14.34|14.56|14.36|14.57|14.37|14.54|14.34|11
1652148010000|2022-05-10 02:00:10|14.55|14.35|14.55|14.35|14.56|14.36|14.55|14.35|3
1652148020000|2022-05-10 02:00:20|14.56|14.36|14.55|14.35|14.56|14.36|14.55|14.35|2
1652148030000|2022-05-10 02:00:30|14.56|14.36|14.61|14.41|14.61|14.41|14.55|14.35|9
1652148040000|2022-05-10 02:00:40|14.6|14.4|14.6|14.4|14.6|14.4|14.59|14.39|3
1652148050000|2022-05-10 02:00:50|14.59|14.39|14.59|14.39|14.59|14.39|14.59|14.39|1
1652148060000|2022-05-10 02:01:00|14.58|14.38|14.58|14.38|14.58|14.38|14.58|14.38|1
1652148070000|2022-05-10 02:01:10|14.57|14.37|14.57|14.37|14.58|14.38|14.57|14.37|7
1652148080000|2022-05-10 02:01:20|14.56|14.36|14.56|14.36|14.57|14.37|14.55|14.35|5
1652148090000|2022-05-10 02:01:30|14.57|14.37|14.56|14.36|14.57|14.37|14.56|14.36|10
1652148110000|2022-05-10 02:01:50|14.55|14.35|14.56|14.36|14.56|14.36|14.55|14.35|2
1652148120000|2022-05-10 02:02:00|14.55|14.35|14.55|14.35|14.56|14.36|14.54|14.34|5
1652148130000|2022-05-10 02:02:10|14.54|14.34|14.52|14.32|14.55|14.35|14.51|14.31|9
1652148140000|2022-05-10 02:02:20|14.51|14.31|14.52|14.32|14.52|14.32|14.51|14.31|2
1652148150000|2022-05-10 02:02:30|14.53|14.33|14.54|14.34|14.54|14.34|14.52|14.32|4
1652148170000|2022-05-10 02:02:50|14.53|14.33|14.51|14.31|14.53|14.33|14.51|14.31|6
1652148180000|2022-05-10 02:03:00|14.52|14.32|14.53|14.33|14.53|14.33|14.51|14.31|6
1652148190000|2022-05-10 02:03:10|14.52|14.32|14.49|14.29|14.52|14.32|14.48|14.28|14
1652148200000|2022-05-10 02:03:20|14.48|14.28|14.47|14.27|14.49|14.29|14.46|14.26|6
1652148210000|2022-05-10 02:03:30|14.46|14.26|14.46|14.26|14.46|14.26|14.45|14.25|5
1652148220000|2022-05-10 02:03:40|14.45|14.25|14.45|14.25|14.46|14.26|14.45|14.25|9
1652148230000|2022-05-10 02:03:50|14.46|14.26|14.45|14.25|14.46|14.26|14.44|14.24|6
1652148240000|2022-05-10 02:04:00|14.44|14.24|14.45|14.25|14.45|14.25|14.43|14.23|4
1652148250000|2022-05-10 02:04:10|14.44|14.24|14.48|14.28|14.48|14.28|14.44|14.24|8
1652148260000|2022-05-10 02:04:20|14.49|14.29|14.47|14.27|14.49|14.29|14.47|14.27|3
1652148270000|2022-05-10 02:04:30|14.48|14.28|14.5|14.3|14.5|14.3|14.47|14.27|11
1652148280000|2022-05-10 02:04:40|14.51|14.31|14.54|14.34|14.54|14.34|14.5|14.3|10
1652148290000|2022-05-10 02:04:50|14.55|14.35|14.54|14.34|14.56|14.36|14.54|14.34|10
1652148300000|2022-05-10 02:05:00|14.55|14.35|14.54|14.34|14.55|14.35|14.54|14.34|6
1652148310000|2022-05-10 02:05:10|14.55|14.35|14.56|14.36|14.56|14.36|14.55|14.35|2
1652148320000|2022-05-10 02:05:20|14.55|14.35|14.56|14.36|14.57|14.37|14.55|14.35|4
1652148330000|2022-05-10 02:05:30|14.57|14.37|14.56|14.36|14.57|14.37|14.56|14.36|2
1652148340000|2022-05-10 02:05:40|14.55|14.35|14.55|14.35|14.56|14.36|14.55|14.35|9
1652148360000|2022-05-10 02:06:00|14.54|14.34|14.54|14.34|14.54|14.34|14.54|14.34|1
1652148370000|2022-05-10 02:06:10|14.53|14.33|14.52|14.32|14.53|14.33|14.52|14.32|4
1652148380000|2022-05-10 02:06:20|14.53|14.33|14.54|14.34|14.54|14.34|14.53|14.33|4
1652148390000|2022-05-10 02:06:30|14.55|14.35|14.55|14.35|14.55|14.35|14.54|14.34|3
1652148400000|2022-05-10 02:06:40|14.54|14.34|14.55|14.35|14.55|14.35|14.54|14.34|2
1652148410000|2022-05-10 02:06:50|14.56|14.36|14.57|14.37|14.57|14.37|14.56|14.36|2
1652148420000|2022-05-10 02:07:00|14.56|14.36|14.57|14.37|14.57|14.37|14.56|14.36|6
1652148430000|2022-05-10 02:07:10|14.56|14.36|14.56|14.36|14.56|14.36|14.56|14.36|1
1652148440000|2022-05-10 02:07:20|14.55|14.35|14.56|14.36|14.56|14.36|14.55|14.35|6
1652148450000|2022-05-10 02:07:30|14.55|14.35|14.54|14.34|14.55|14.35|14.54|14.34|2
1652148460000|2022-05-10 02:07:40|14.55|14.35|14.54|14.34|14.55|14.35|14.54|14.34|2
1652148470000|2022-05-10 02:07:50|14.53|14.33|14.53|14.33|14.53|14.33|14.53|14.33|1
1652148480000|2022-05-10 02:08:00|14.52|14.32|14.51|14.31|14.52|14.32|14.51|14.31|2
1652148490000|2022-05-10 02:08:10|14.5|14.3|14.48|14.28|14.51|14.31|14.48|14.28|11
1652148500000|2022-05-10 02:08:20|14.47|14.27|14.46|14.26|14.47|14.27|14.46|14.26|6
1652148510000|2022-05-10 02:08:30|14.47|14.27|14.46|14.26|14.47|14.27|14.46|14.26|6
1652148520000|2022-05-10 02:08:40|14.45|14.25|14.44|14.24|14.45|14.25|14.44|14.24|2
1652148530000|2022-05-10 02:08:50|14.45|14.25|14.45|14.25|14.45|14.25|14.44|14.24|7
1652148540000|2022-05-10 02:09:00|14.44|14.24|14.44|14.24|14.45|14.25|14.43|14.23|5
1652148560000|2022-05-10 02:09:20|14.43|14.23|14.42|14.22|14.43|14.23|14.42|14.22|4
1652148570000|2022-05-10 02:09:30|14.43|14.23|14.44|14.24|14.44|14.24|14.43|14.23|2
1652148580000|2022-05-10 02:09:40|14.43|14.23|14.45|14.25|14.45|14.25|14.43|14.23|3
1652148590000|2022-05-10 02:09:50|14.46|14.26|14.47|14.27|14.47|14.27|14.46|14.26|4
1652148600000|2022-05-10 02:10:00|14.48|14.28|14.5|14.3|14.5|14.3|14.48|14.28|3
1652148610000|2022-05-10 02:10:10|14.51|14.31|14.54|14.34|14.55|14.35|14.51|14.31|14
1652148620000|2022-05-10 02:10:20|14.53|14.33|14.53|14.33|14.54|14.34|14.53|14.33|5
1652148630000|2022-05-10 02:10:30|14.52|14.32|14.52|14.32|14.53|14.33|14.51|14.31|5
1652148640000|2022-05-10 02:10:40|14.51|14.31|14.5|14.3|14.52|14.32|14.5|14.3|8
1652148650000|2022-05-10 02:10:50|14.49|14.29|14.48|14.28|14.5|14.3|14.48|14.28|4
1652148660000|2022-05-10 02:11:00|14.49|14.29|14.5|14.3|14.5|14.3|14.49|14.29|2
1652148670000|2022-05-10 02:11:10|14.51|14.31|14.5|14.3|14.51|14.31|14.5|14.3|2
1652148680000|2022-05-10 02:11:20|14.49|14.29|14.48|14.28|14.5|14.3|14.48|14.28|6
1652148690000|2022-05-10 02:11:30|14.47|14.27|14.45|14.25|14.47|14.27|14.45|14.25|3
1652148700000|2022-05-10 02:11:40|14.44|14.24|14.44|14.24|14.45|14.25|14.43|14.23|5
1652148710000|2022-05-10 02:11:50|14.45|14.25|14.45|14.25|14.46|14.26|14.45|14.25|3
1652148720000|2022-05-10 02:12:00|14.44|14.24|14.44|14.24|14.45|14.25|14.44|14.24|3
1652148730000|2022-05-10 02:12:10|14.43|14.23|14.44|14.24|14.44|14.24|14.43|14.23|6
1652148750000|2022-05-10 02:12:30|14.43|14.23|14.45|14.25|14.45|14.25|14.43|14.23|3
1652148760000|2022-05-10 02:12:40|14.46|14.26|14.51|14.31|14.52|14.32|14.46|14.26|14
1652148770000|2022-05-10 02:12:50|14.5|14.3|14.5|14.3|14.51|14.31|14.49|14.29|7
1652148780000|2022-05-10 02:13:00|14.51|14.31|14.5|14.3|14.52|14.32|14.5|14.3|8
1652148790000|2022-05-10 02:13:10|14.51|14.31|14.5|14.3|14.51|14.31|14.5|14.3|2
1652148800000|2022-05-10 02:13:20|14.49|14.29|14.49|14.29|14.5|14.3|14.49|14.29|5
1652148810000|2022-05-10 02:13:30|14.48|14.28|14.51|14.31|14.51|14.31|14.48|14.28|4
1652148820000|2022-05-10 02:13:40|14.52|14.32|14.52|14.32|14.53|14.33|14.52|14.32|7
1652148830000|2022-05-10 02:13:50|14.51|14.31|14.51|14.31|14.51|14.31|14.51|14.31|1
1652148840000|2022-05-10 02:14:00|14.52|14.32|14.52|14.32|14.52|14.32|14.51|14.31|3
1652148850000|2022-05-10 02:14:10|14.53|14.33|14.51|14.31|14.53|14.33|14.5|14.3|5
1652148860000|2022-05-10 02:14:20|14.5|14.3|14.49|14.29|14.51|14.31|14.49|14.29|10
1652148870000|2022-05-10 02:14:30|14.5|14.3|14.52|14.32|14.52|14.32|14.5|14.3|3
1652148880000|2022-05-10 02:14:40|14.53|14.33|14.54|14.34|14.54|14.34|14.53|14.33|4
1652148890000|2022-05-10 02:14:50|14.55|14.35|14.57|14.37|14.57|14.37|14.55|14.35|3
1652148900000|2022-05-10 02:15:00|14.56|14.36|14.55|14.35|14.56|14.36|14.54|14.34|6
1652148910000|2022-05-10 02:15:10|14.54|14.34|14.57|14.37|14.57|14.37|14.54|14.34|4
1652148930000|2022-05-10 02:15:30|14.56|14.36|14.55|14.35|14.57|14.37|14.54|14.34|8
1652148940000|2022-05-10 02:15:40|14.54|14.34|14.55|14.35|14.55|14.35|14.54|14.34|4
1652148950000|2022-05-10 02:15:50|14.56|14.36|14.54|14.34|14.56|14.36|14.54|14.34|3
1652148960000|2022-05-10 02:16:00|14.55|14.35|14.55|14.35|14.55|14.35|14.55|14.35|1
1652148970000|2022-05-10 02:16:10|14.54|14.34|14.56|14.36|14.56|14.36|14.54|14.34|3
1652148980000|2022-05-10 02:16:20|14.57|14.37|14.56|14.36|14.57|14.37|14.56|14.36|4
1652148990000|2022-05-10 02:16:30|14.57|14.37|14.56|14.36|14.57|14.37|14.56|14.36|6
1652149000000|2022-05-10 02:16:40|14.57|14.37|14.57|14.37|14.57|14.37|14.56|14.36|3
1652149010000|2022-05-10 02:16:50|14.58|14.38|14.59|14.39|14.59|14.39|14.57|14.37|4
1652149020000|2022-05-10 02:17:00|14.6|14.4|14.6|14.4|14.6|14.4|14.6|14.4|1
1652149030000|2022-05-10 02:17:10|14.61|14.41|14.61|14.41|14.61|14.41|14.61|14.41|1
1652149040000|2022-05-10 02:17:20|14.62|14.42|14.65|14.45|14.65|14.45|14.62|14.42|6
1652149050000|2022-05-10 02:17:30|14.64|14.44|14.64|14.44|14.64|14.44|14.64|14.44|1
1652149060000|2022-05-10 02:17:40|14.65|14.45|14.65|14.45|14.65|14.45|14.64|14.44|11
1652149070000|2022-05-10 02:17:50|14.64|14.44|14.63|14.43|14.64|14.44|14.63|14.43|2
1652149080000|2022-05-10 02:18:00|14.64|14.44|14.64|14.44|14.65|14.45|14.63|14.43|11
1652149090000|2022-05-10 02:18:10|14.63|14.43|14.63|14.43|14.64|14.44|14.63|14.43|3
1652149100000|2022-05-10 02:18:20|14.62|14.42|14.63|14.43|14.63|14.43|14.62|14.42|2
1652149120000|2022-05-10 02:18:40|14.64|14.44|14.65|14.45|14.65|14.45|14.64|14.44|4
1652149130000|2022-05-10 02:18:50|14.64|14.44|14.65|14.45|14.65|14.45|14.64|14.44|2
1652149140000|2022-05-10 02:19:00|14.66|14.46|14.65|14.45|14.67|14.47|14.65|14.45|6
1652149150000|2022-05-10 02:19:10|14.66|14.46|14.64|14.44|14.66|14.46|14.64|14.44|4
1652149160000|2022-05-10 02:19:20|14.65|14.45|14.65|14.45|14.65|14.45|14.64|14.44|5
1652149190000|2022-05-10 02:19:50|14.66|14.46|14.66|14.46|14.66|14.46|14.65|14.45|3
1652149200000|2022-05-10 02:20:00|14.67|14.47|14.7|14.5|14.71|14.51|14.67|14.47|8
1652149210000|2022-05-10 02:20:10|14.69|14.49|14.69|14.49|14.69|14.49|14.68|14.48|5
1652149220000|2022-05-10 02:20:20|14.68|14.48|14.67|14.47|14.68|14.48|14.67|14.47|4
1652149230000|2022-05-10 02:20:30|14.68|14.48|14.69|14.49|14.69|14.49|14.68|14.48|2
1652149240000|2022-05-10 02:20:40|14.68|14.48|14.69|14.49|14.69|14.49|14.68|14.48|2
1652149250000|2022-05-10 02:20:50|14.68|14.48|14.68|14.48|14.69|14.49|14.68|14.48|3
1652149260000|2022-05-10 02:21:00|14.67|14.47|14.65|14.45|14.67|14.47|14.65|14.45|5
1652149270000|2022-05-10 02:21:10|14.64|14.44|14.63|14.43|14.65|14.45|14.63|14.43|12
1652149280000|2022-05-10 02:21:20|14.64|14.44|14.62|14.42|14.64|14.44|14.61|14.41|11
1652149290000|2022-05-10 02:21:30|14.63|14.43|14.65|14.45|14.65|14.45|14.62|14.42|5
1652149300000|2022-05-10 02:21:40|14.64|14.44|14.64|14.44|14.65|14.45|14.64|14.44|5
1652149310000|2022-05-10 02:21:50|14.63|14.43|14.67|14.47|14.67|14.47|14.63|14.43|7
1652149320000|2022-05-10 02:22:00|14.68|14.48|14.67|14.47|14.68|14.48|14.67|14.47|2
1652149330000|2022-05-10 02:22:10|14.68|14.48|14.63|14.43|14.68|14.48|14.63|14.43|8
1652149340000|2022-05-10 02:22:20|14.64|14.44|14.62|14.42|14.64|14.44|14.62|14.42|3
1652149350000|2022-05-10 02:22:30|14.61|14.41|14.6|14.4|14.62|14.42|14.59|14.39|6
1652149360000|2022-05-10 02:22:40|14.61|14.41|14.59|14.39|14.61|14.41|14.58|14.38|11
1652149370000|2022-05-10 02:22:50|14.58|14.38|14.57|14.37|14.58|14.38|14.57|14.37|2
1652149380000|2022-05-10 02:23:00|14.58|14.38|14.58|14.38|14.58|14.38|14.56|14.36|11
1652149390000|2022-05-10 02:23:10|14.57|14.37|14.56|14.36|14.58|14.38|14.56|14.36|12
1652149400000|2022-05-10 02:23:20|14.55|14.35|14.54|14.34|14.56|14.36|14.54|14.34|10
1652149410000|2022-05-10 02:23:30|14.55|14.35|14.53|14.33|14.55|14.35|14.53|14.33|4
1652149420000|2022-05-10 02:23:40|14.52|14.32|14.54|14.34|14.54|14.34|14.52|14.32|3
1652149430000|2022-05-10 02:23:50|14.53|14.33|14.56|14.36|14.56|14.36|14.53|14.33|8
1652149440000|2022-05-10 02:24:00|14.57|14.37|14.58|14.38|14.58|14.38|14.56|14.36|4
1652149450000|2022-05-10 02:24:10|14.59|14.39|14.59|14.39|14.6|14.4|14.59|14.39|3
1652149460000|2022-05-10 02:24:20|14.58|14.38|14.6|14.4|14.6|14.4|14.58|14.38|9
1652149470000|2022-05-10 02:24:30|14.61|14.41|14.64|14.44|14.64|14.44|14.6|14.4|15
1652149480000|2022-05-10 02:24:40|14.63|14.43|14.65|14.45|14.65|14.45|14.63|14.43|11
1652149490000|2022-05-10 02:24:50|14.64|14.44|14.64|14.44|14.65|14.45|14.64|14.44|7
1652149500000|2022-05-10 02:25:00|14.65|14.45|14.64|14.44|14.65|14.45|14.64|14.44|6
1652149510000|2022-05-10 02:25:10|14.65|14.45|14.67|14.47|14.67|14.47|14.65|14.45|9
1652149520000|2022-05-10 02:25:20|14.66|14.46|14.67|14.47|14.67|14.47|14.66|14.46|2
1652149540000|2022-05-10 02:25:40|14.68|14.48|14.7|14.5|14.72|14.52|14.68|14.48|8
1652149550000|2022-05-10 02:25:50|14.69|14.49|14.69|14.49|14.7|14.5|14.68|14.48|7
1652149560000|2022-05-10 02:26:00|14.7|14.5|14.7|14.5|14.7|14.5|14.69|14.49|7
1652149570000|2022-05-10 02:26:10|14.71|14.51|14.7|14.5|14.71|14.51|14.69|14.49|6
1652149580000|2022-05-10 02:26:20|14.71|14.51|14.7|14.5|14.71|14.51|14.7|14.5|10
1652149590000|2022-05-10 02:26:30|14.71|14.51|14.71|14.51|14.71|14.51|14.7|14.5|3
1652149600000|2022-05-10 02:26:40|14.7|14.5|14.69|14.49|14.7|14.5|14.69|14.49|2
1652149620000|2022-05-10 02:27:00|14.7|14.5|14.71|14.51|14.71|14.51|14.7|14.5|2
1652149630000|2022-05-10 02:27:10|14.7|14.5|14.72|14.52|14.72|14.52|14.7|14.5|3
1652149640000|2022-05-10 02:27:20|14.71|14.51|14.73|14.53|14.73|14.53|14.71|14.51|3
1652149650000|2022-05-10 02:27:30|14.74|14.54|14.75|14.55|14.75|14.55|14.74|14.54|6
1652149660000|2022-05-10 02:27:40|14.76|14.56|14.76|14.56|14.76|14.56|14.75|14.55|9
1652149670000|2022-05-10 02:27:50|14.75|14.55|14.76|14.56|14.76|14.56|14.75|14.55|2
1652149680000|2022-05-10 02:28:00|14.77|14.57|14.78|14.58|14.82|14.62|14.77|14.57|17
1652149690000|2022-05-10 02:28:10|14.79|14.59|14.79|14.59|14.79|14.59|14.78|14.58|9
1652149700000|2022-05-10 02:28:20|14.78|14.58|14.8|14.6|14.8|14.6|14.78|14.58|9
1652149710000|2022-05-10 02:28:30|14.81|14.61|14.81|14.61|14.81|14.61|14.8|14.6|5
1652149720000|2022-05-10 02:28:40|14.82|14.62|14.82|14.62|14.83|14.63|14.82|14.62|5
1652149730000|2022-05-10 02:28:50|14.83|14.63|14.83|14.63|14.84|14.64|14.82|14.62|7
1652149740000|2022-05-10 02:29:00|14.84|14.64|14.82|14.62|14.84|14.64|14.82|14.62|5
1652149750000|2022-05-10 02:29:10|14.81|14.61|14.8|14.6|14.81|14.61|14.8|14.6|4
1652149760000|2022-05-10 02:29:20|14.81|14.61|14.8|14.6|14.82|14.62|14.8|14.6|10
1652149770000|2022-05-10 02:29:30|14.81|14.61|14.82|14.62|14.82|14.62|14.81|14.61|2
1652149780000|2022-05-10 02:29:40|14.81|14.61|14.81|14.61|14.82|14.62|14.81|14.61|3
1652149790000|2022-05-10 02:29:50|14.82|14.62|14.81|14.61|14.82|14.62|14.81|14.61|6
1652149800000|2022-05-10 02:30:00|14.8|14.6|14.78|14.58|14.8|14.6|14.78|14.58|3
1652149810000|2022-05-10 02:30:10|14.77|14.57|14.79|14.59|14.8|14.6|14.77|14.57|7
1652149820000|2022-05-10 02:30:20|14.8|14.6|14.78|14.58|14.8|14.6|14.78|14.58|9
1652149830000|2022-05-10 02:30:30|14.77|14.57|14.77|14.57|14.77|14.57|14.76|14.56|5
1652149840000|2022-05-10 02:30:40|14.76|14.56|14.76|14.56|14.77|14.57|14.76|14.56|5
1652149850000|2022-05-10 02:30:50|14.77|14.57|14.76|14.56|14.77|14.57|14.76|14.56|8
1652149860000|2022-05-10 02:31:00|14.77|14.57|14.75|14.55|14.77|14.57|14.75|14.55|3
1652149870000|2022-05-10 02:31:10|14.74|14.54|14.76|14.56|14.76|14.56|14.74|14.54|7
1652149880000|2022-05-10 02:31:20|14.77|14.57|14.74|14.54|14.77|14.57|14.74|14.54|4
1652149890000|2022-05-10 02:31:30|14.75|14.55|14.73|14.53|14.75|14.55|14.73|14.53|7
1652149900000|2022-05-10 02:31:40|14.74|14.54|14.76|14.56|14.76|14.56|14.74|14.54|3
1652149910000|2022-05-10 02:31:50|14.77|14.57|14.8|14.6|14.8|14.6|14.77|14.57|6
1652149920000|2022-05-10 02:32:00|14.79|14.59|14.78|14.58|14.79|14.59|14.77|14.57|8
1652149930000|2022-05-10 02:32:10|14.79|14.59|14.78|14.58|14.8|14.6|14.78|14.58|8
1652149940000|2022-05-10 02:32:20|14.79|14.59|14.78|14.58|14.79|14.59|14.78|14.58|4
1652149950000|2022-05-10 02:32:30|14.77|14.57|14.75|14.55|14.77|14.57|14.74|14.54|5
1652149960000|2022-05-10 02:32:40|14.76|14.56|14.77|14.57|14.77|14.57|14.76|14.56|4
1652149970000|2022-05-10 02:32:50|14.79|14.59|14.8|14.6|14.8|14.6|14.79|14.59|4
1652149980000|2022-05-10 02:33:00|14.79|14.59|14.78|14.58|14.79|14.59|14.78|14.58|4
1652149990000|2022-05-10 02:33:10|14.77|14.57|14.75|14.55|14.77|14.57|14.75|14.55|7
1652150000000|2022-05-10 02:33:20|14.74|14.54|14.73|14.53|14.74|14.54|14.72|14.52|4
1652150010000|2022-05-10 02:33:30|14.72|14.52|14.74|14.54|14.74|14.54|14.71|14.51|11
1652150020000|2022-05-10 02:33:40|14.73|14.53|14.73|14.53|14.74|14.54|14.72|14.52|7
1652150030000|2022-05-10 02:33:50|14.72|14.52|14.73|14.53|14.73|14.53|14.72|14.52|2
1652150040000|2022-05-10 02:34:00|14.74|14.54|14.72|14.52|14.74|14.54|14.72|14.52|7
1652150050000|2022-05-10 02:34:10|14.7|14.5|14.71|14.51|14.71|14.51|14.7|14.5|4
1652150060000|2022-05-10 02:34:20|14.7|14.5|14.68|14.48|14.7|14.5|14.68|14.48|3
1652150070000|2022-05-10 02:34:30|14.67|14.47|14.67|14.47|14.68|14.48|14.67|14.47|3
1652150080000|2022-05-10 02:34:40|14.68|14.48|14.67|14.47|14.68|14.48|14.67|14.47|2
1652150090000|2022-05-10 02:34:50|14.68|14.48|14.67|14.47|14.68|14.48|14.67|14.47|2
1652150100000|2022-05-10 02:35:00|14.68|14.48|14.68|14.48|14.7|14.5|14.68|14.48|7
1652150110000|2022-05-10 02:35:10|14.69|14.49|14.7|14.5|14.7|14.5|14.69|14.49|2
1652150120000|2022-05-10 02:35:20|14.69|14.49|14.68|14.48|14.69|14.49|14.68|14.48|2
1652150130000|2022-05-10 02:35:30|14.67|14.47|14.66|14.46|14.68|14.48|14.66|14.46|8
1652150140000|2022-05-10 02:35:40|14.67|14.47|14.67|14.47|14.67|14.47|14.66|14.46|9
1652150150000|2022-05-10 02:35:50|14.68|14.48|14.68|14.48|14.68|14.48|14.68|14.48|1
1652150160000|2022-05-10 02:36:00|14.69|14.49|14.67|14.47|14.69|14.49|14.67|14.47|3
1652150170000|2022-05-10 02:36:10|14.68|14.48|14.67|14.47|14.68|14.48|14.67|14.47|10
1652150180000|2022-05-10 02:36:20|14.66|14.46|14.65|14.45|14.66|14.46|14.64|14.44|7
1652150190000|2022-05-10 02:36:30|14.66|14.46|14.66|14.46|14.66|14.46|14.66|14.46|1
1652150210000|2022-05-10 02:36:50|14.67|14.47|14.67|14.47|14.67|14.47|14.66|14.46|3
1652150220000|2022-05-10 02:37:00|14.66|14.46|14.68|14.48|14.68|14.48|14.66|14.46|7
1652150230000|2022-05-10 02:37:10|14.69|14.49|14.7|14.5|14.71|14.51|14.69|14.49|8
1652150240000|2022-05-10 02:37:20|14.69|14.49|14.7|14.5|14.7|14.5|14.69|14.49|2
1652150250000|2022-05-10 02:37:30|14.71|14.51|14.71|14.51|14.71|14.51|14.7|14.5|3
1652150260000|2022-05-10 02:37:40|14.72|14.52|14.73|14.53|14.73|14.53|14.72|14.52|4
1652150270000|2022-05-10 02:37:50|14.74|14.54|14.73|14.53|14.74|14.54|14.73|14.53|4
1652150280000|2022-05-10 02:38:00|14.74|14.54|14.74|14.54|14.74|14.54|14.73|14.53|3
1652150290000|2022-05-10 02:38:10|14.75|14.55|14.78|14.58|14.78|14.58|14.74|14.54|10
1652150300000|2022-05-10 02:38:20|14.79|14.59|14.77|14.57|14.79|14.59|14.76|14.56|11
1652150310000|2022-05-10 02:38:30|14.76|14.56|14.76|14.56|14.77|14.57|14.75|14.55|9
1652150320000|2022-05-10 02:38:40|14.77|14.57|14.78|14.58|14.78|14.58|14.77|14.57|2
1652150330000|2022-05-10 02:38:50|14.79|14.59|14.79|14.59|14.79|14.59|14.77|14.57|7
1652150340000|2022-05-10 02:39:00|14.8|14.6|14.81|14.61|14.81|14.61|14.79|14.59|6
1652150350000|2022-05-10 02:39:10|14.8|14.6|14.82|14.62|14.83|14.63|14.8|14.6|7
1652150360000|2022-05-10 02:39:20|14.83|14.63|14.81|14.61|14.83|14.63|14.81|14.61|7
1652150370000|2022-05-10 02:39:30|14.82|14.62|14.84|14.64|14.84|14.64|14.82|14.62|3
1652150380000|2022-05-10 02:39:40|14.85|14.65|14.83|14.63|14.85|14.65|14.83|14.63|5
1652150390000|2022-05-10 02:39:50|14.84|14.64|14.84|14.64|14.84|14.64|14.84|14.64|1
1652150400000|2022-05-10 02:40:00|14.85|14.65|14.84|14.64|14.86|14.66|14.84|14.64|10
1652150410000|2022-05-10 02:40:10|14.83|14.63|14.83|14.63|14.83|14.63|14.82|14.62|3
1652150420000|2022-05-10 02:40:20|14.82|14.62|14.82|14.62|14.82|14.62|14.82|14.62|1
1652150430000|2022-05-10 02:40:30|14.81|14.61|14.81|14.61|14.82|14.62|14.81|14.61|3
1652150440000|2022-05-10 02:40:40|14.82|14.62|14.82|14.62|14.82|14.62|14.82|14.62|1
1652150450000|2022-05-10 02:40:50|14.81|14.61|14.81|14.61|14.81|14.61|14.8|14.6|3
1652150460000|2022-05-10 02:41:00|14.8|14.6|14.8|14.6|14.81|14.61|14.79|14.59|7
1652150470000|2022-05-10 02:41:10|14.81|14.61|14.83|14.63|14.83|14.63|14.81|14.61|3
1652150480000|2022-05-10 02:41:20|14.84|14.64|14.85|14.65|14.85|14.65|14.84|14.64|2
1652150490000|2022-05-10 02:41:30|14.86|14.66|14.86|14.66|14.86|14.66|14.85|14.65|3
1652150500000|2022-05-10 02:41:40|14.87|14.67|14.88|14.68|14.89|14.69|14.87|14.67|4
1652150510000|2022-05-10 02:41:50|14.87|14.67|14.88|14.68|14.88|14.68|14.86|14.66|6
1652150520000|2022-05-10 02:42:00|14.87|14.67|14.87|14.67|14.88|14.68|14.87|14.67|3
1652150530000|2022-05-10 02:42:10|14.88|14.68|14.88|14.68|14.89|14.69|14.88|14.68|5
1652150540000|2022-05-10 02:42:20|14.89|14.69|14.9|14.7|14.9|14.7|14.89|14.69|2
1652150550000|2022-05-10 02:42:30|14.91|14.71|14.9|14.7|14.92|14.72|14.9|14.7|4
1652150560000|2022-05-10 02:42:40|14.91|14.71|14.9|14.7|14.91|14.71|14.9|14.7|2
1652150570000|2022-05-10 02:42:50|14.89|14.69|14.87|14.67|14.9|14.7|14.87|14.67|5
1652150580000|2022-05-10 02:43:00|14.88|14.68|14.85|14.65|14.89|14.69|14.85|14.65|10
1652150590000|2022-05-10 02:43:10|14.86|14.66|14.82|14.62|14.86|14.66|14.82|14.62|9
1652150600000|2022-05-10 02:43:20|14.83|14.63|14.83|14.63|14.83|14.63|14.82|14.62|3
1652150610000|2022-05-10 02:43:30|14.82|14.62|14.85|14.65|14.85|14.65|14.82|14.62|4
1652150620000|2022-05-10 02:43:40|14.86|14.66|14.84|14.64|14.86|14.66|14.84|14.64|5
1652150630000|2022-05-10 02:43:50|14.85|14.65|14.86|14.66|14.86|14.66|14.85|14.65|4
1652150640000|2022-05-10 02:44:00|14.87|14.67|14.86|14.66|14.87|14.67|14.85|14.65|8
1652150660000|2022-05-10 02:44:20|14.85|14.65|14.84|14.64|14.86|14.66|14.84|14.64|12
1652150670000|2022-05-10 02:44:30|14.85|14.65|14.85|14.65|14.85|14.65|14.84|14.64|5
1652150680000|2022-05-10 02:44:40|14.84|14.64|14.86|14.66|14.86|14.66|14.84|14.64|3
1652150690000|2022-05-10 02:44:50|14.87|14.67|14.88|14.68|14.88|14.68|14.87|14.67|2
1652150700000|2022-05-10 02:45:00|14.89|14.69|14.85|14.65|14.89|14.69|14.85|14.65|5
1652150710000|2022-05-10 02:45:10|14.84|14.64|14.85|14.65|14.85|14.65|14.83|14.63|7
1652150720000|2022-05-10 02:45:20|14.84|14.64|14.85|14.65|14.85|14.65|14.84|14.64|4
1652150730000|2022-05-10 02:45:30|14.86|14.66|14.83|14.63|14.86|14.66|14.83|14.63|10
1652150740000|2022-05-10 02:45:40|14.82|14.62|14.81|14.61|14.83|14.63|14.81|14.61|4
1652150750000|2022-05-10 02:45:50|14.82|14.62|14.82|14.62|14.82|14.62|14.82|14.62|1
1652150760000|2022-05-10 02:46:00|14.81|14.61|14.8|14.6|14.81|14.61|14.8|14.6|2
1652150770000|2022-05-10 02:46:10|14.79|14.59|14.79|14.59|14.8|14.6|14.79|14.59|3
1652150780000|2022-05-10 02:46:20|14.8|14.6|14.81|14.61|14.81|14.61|14.79|14.59|4
1652150790000|2022-05-10 02:46:30|14.82|14.62|14.86|14.66|14.86|14.66|14.82|14.62|9
1652150800000|2022-05-10 02:46:40|14.85|14.65|14.86|14.66|14.87|14.67|14.85|14.65|6
1652150810000|2022-05-10 02:46:50|14.85|14.65|14.85|14.65|14.86|14.66|14.85|14.65|7
1652150820000|2022-05-10 02:47:00|14.86|14.66|14.85|14.65|14.86|14.66|14.85|14.65|4
1652150830000|2022-05-10 02:47:10|14.84|14.64|14.84|14.64|14.85|14.65|14.84|14.64|9
1652150840000|2022-05-10 02:47:20|14.83|14.63|14.83|14.63|14.84|14.64|14.83|14.63|3
1652150850000|2022-05-10 02:47:30|14.82|14.62|14.84|14.64|14.85|14.65|14.82|14.62|7
1652150860000|2022-05-10 02:47:40|14.83|14.63|14.82|14.62|14.83|14.63|14.82|14.62|6
1652150870000|2022-05-10 02:47:50|14.83|14.63|14.81|14.61|14.83|14.63|14.81|14.61|5
1652150880000|2022-05-10 02:48:00|14.82|14.62|14.79|14.59|14.82|14.62|14.79|14.59|8
1652150890000|2022-05-10 02:48:10|14.8|14.6|14.81|14.61|14.81|14.61|14.8|14.6|6
1652150900000|2022-05-10 02:48:20|14.8|14.6|14.8|14.6|14.81|14.61|14.8|14.6|7
1652150910000|2022-05-10 02:48:30|14.81|14.61|14.83|14.63|14.83|14.63|14.81|14.61|3
1652150920000|2022-05-10 02:48:40|14.84|14.64|14.84|14.64|14.85|14.65|14.84|14.64|3
1652150930000|2022-05-10 02:48:50|14.85|14.65|14.85|14.65|14.85|14.65|14.85|14.65|1
1652150940000|2022-05-10 02:49:00|14.84|14.64|14.87|14.67|14.87|14.67|14.84|14.64|6
1652150950000|2022-05-10 02:49:10|14.88|14.68|14.89|14.69|14.89|14.69|14.87|14.67|4
1652150960000|2022-05-10 02:49:20|14.9|14.7|14.91|14.71|14.91|14.71|14.9|14.7|8
1652150970000|2022-05-10 02:49:30|14.9|14.7|14.9|14.7|14.91|14.71|14.9|14.7|3
1652150980000|2022-05-10 02:49:40|14.89|14.69|14.89|14.69|14.89|14.69|14.89|14.69|1
1652150990000|2022-05-10 02:49:50|14.9|14.7|14.87|14.67|14.9|14.7|14.87|14.67|6
1652151000000|2022-05-10 02:50:00|14.88|14.68|14.84|14.64|14.88|14.68|14.84|14.64|13
1652151010000|2022-05-10 02:50:10|14.83|14.63|14.82|14.62|14.83|14.63|14.82|14.62|6
1652151020000|2022-05-10 02:50:20|14.83|14.63|14.8|14.6|14.83|14.63|14.8|14.6|8
1652151030000|2022-05-10 02:50:30|14.81|14.61|14.77|14.57|14.81|14.61|14.77|14.57|13
1652151040000|2022-05-10 02:50:40|14.78|14.58|14.75|14.55|14.78|14.58|14.75|14.55|8
1652151050000|2022-05-10 02:50:50|14.76|14.56|14.75|14.55|14.76|14.56|14.75|14.55|4
1652151060000|2022-05-10 02:51:00|14.74|14.54|14.77|14.57|14.77|14.57|14.74|14.54|4
1652151070000|2022-05-10 02:51:10|14.76|14.56|14.76|14.56|14.77|14.57|14.76|14.56|3
1652151080000|2022-05-10 02:51:20|14.75|14.55|14.75|14.55|14.75|14.55|14.73|14.53|6
1652151090000|2022-05-10 02:51:30|14.76|14.56|14.77|14.57|14.77|14.57|14.75|14.55|8
1652151100000|2022-05-10 02:51:40|14.78|14.58|14.79|14.59|14.79|14.59|14.78|14.58|4
1652151110000|2022-05-10 02:51:50|14.8|14.6|14.83|14.63|14.83|14.63|14.8|14.6|4
1652151120000|2022-05-10 02:52:00|14.82|14.62|14.79|14.59|14.82|14.62|14.79|14.59|4
1652151130000|2022-05-10 02:52:10|14.78|14.58|14.82|14.62|14.83|14.63|14.78|14.58|9
1652151140000|2022-05-10 02:52:20|14.81|14.61|14.82|14.62|14.83|14.63|14.81|14.61|10
1652151150000|2022-05-10 02:52:30|14.83|14.63|14.86|14.66|14.86|14.66|14.82|14.62|12
1652151160000|2022-05-10 02:52:40|14.85|14.65|14.85|14.65|14.86|14.66|14.84|14.64|5
1652151170000|2022-05-10 02:52:50|14.84|14.64|14.85|14.65|14.85|14.65|14.84|14.64|2
1652151190000|2022-05-10 02:53:10|14.84|14.64|14.82|14.62|14.84|14.64|14.81|14.61|11
1652151200000|2022-05-10 02:53:20|14.81|14.61|14.83|14.63|14.83|14.63|14.81|14.61|11
1652151210000|2022-05-10 02:53:30|14.82|14.62|14.82|14.62|14.82|14.62|14.81|14.61|3
1652151220000|2022-05-10 02:53:40|14.81|14.61|14.79|14.59|14.82|14.62|14.79|14.59|5
1652151230000|2022-05-10 02:53:50|14.8|14.6|14.77|14.57|14.8|14.6|14.76|14.56|6
1652151240000|2022-05-10 02:54:00|14.78|14.58|14.8|14.6|14.8|14.6|14.78|14.58|11
1652151250000|2022-05-10 02:54:10|14.79|14.59|14.79|14.59|14.79|14.59|14.78|14.58|7
1652151260000|2022-05-10 02:54:20|14.78|14.58|14.76|14.56|14.79|14.59|14.76|14.56|6
1652151280000|2022-05-10 02:54:40|14.75|14.55|14.73|14.53|14.76|14.56|14.73|14.53|7
1652151290000|2022-05-10 02:54:50|14.72|14.52|14.72|14.52|14.73|14.53|14.72|14.52|5
1652151300000|2022-05-10 02:55:00|14.71|14.51|14.73|14.53|14.74|14.54|14.71|14.51|7
1652151310000|2022-05-10 02:55:10|14.74|14.54|14.74|14.54|14.74|14.54|14.74|14.54|1
1652151320000|2022-05-10 02:55:20|14.75|14.55|14.74|14.54|14.76|14.56|14.74|14.54|8
1652151330000|2022-05-10 02:55:30|14.73|14.53|14.73|14.53|14.74|14.54|14.73|14.53|5
1652151340000|2022-05-10 02:55:40|14.72|14.52|14.71|14.51|14.73|14.53|14.71|14.51|8
1652151350000|2022-05-10 02:55:50|14.7|14.5|14.69|14.49|14.7|14.5|14.69|14.49|4
1652151360000|2022-05-10 02:56:00|14.68|14.48|14.69|14.49|14.69|14.49|14.67|14.47|16
1652151370000|2022-05-10 02:56:10|14.7|14.5|14.71|14.51|14.71|14.51|14.69|14.49|6
1652151380000|2022-05-10 02:56:20|14.72|14.52|14.71|14.51|14.72|14.52|14.71|14.51|6
1652151390000|2022-05-10 02:56:30|14.72|14.52|14.75|14.55|14.75|14.55|14.72|14.52|6
1652151400000|2022-05-10 02:56:40|14.76|14.56|14.77|14.57|14.77|14.57|14.76|14.56|4
1652151410000|2022-05-10 02:56:50|14.78|14.58|14.78|14.58|14.78|14.58|14.78|14.58|1
1652151420000|2022-05-10 02:57:00|14.77|14.57|14.76|14.56|14.77|14.57|14.76|14.56|2
1652151430000|2022-05-10 02:57:10|14.75|14.55|14.76|14.56|14.76|14.56|14.75|14.55|2
1652151440000|2022-05-10 02:57:20|14.75|14.55|14.72|14.52|14.76|14.56|14.72|14.52|10
1652151450000|2022-05-10 02:57:30|14.73|14.53|14.73|14.53|14.75|14.55|14.73|14.53|5
1652151460000|2022-05-10 02:57:40|14.72|14.52|14.72|14.52|14.74|14.54|14.72|14.52|7
1652151470000|2022-05-10 02:57:50|14.71|14.51|14.71|14.51|14.72|14.52|14.71|14.51|3
1652151480000|2022-05-10 02:58:00|14.7|14.5|14.72|14.52|14.72|14.52|14.69|14.49|5
1652151490000|2022-05-10 02:58:10|14.71|14.51|14.73|14.53|14.74|14.54|14.71|14.51|11
1652151500000|2022-05-10 02:58:20|14.74|14.54|14.75|14.55|14.75|14.55|14.73|14.53|6
1652151510000|2022-05-10 02:58:30|14.74|14.54|14.75|14.55|14.76|14.56|14.74|14.54|6
1652151520000|2022-05-10 02:58:40|14.76|14.56|14.76|14.56|14.76|14.56|14.75|14.55|3
1652151530000|2022-05-10 02:58:50|14.77|14.57|14.74|14.54|14.77|14.57|14.74|14.54|8
1652151540000|2022-05-10 02:59:00|14.73|14.53|14.71|14.51|14.73|14.53|14.71|14.51|4
1652151550000|2022-05-10 02:59:10|14.72|14.52|14.69|14.49|14.72|14.52|14.69|14.49|6
1652151560000|2022-05-10 02:59:20|14.7|14.5|14.7|14.5|14.7|14.5|14.69|14.49|3
1652151580000|2022-05-10 02:59:40|14.69|14.49|14.68|14.48|14.7|14.5|14.68|14.48|6
1652151590000|2022-05-10 02:59:50|14.69|14.49|14.72|14.52|14.72|14.52|14.69|14.49|4
1652151600000|2022-05-10 03:00:00|14.71|14.51|14.72|14.52|14.72|14.52|14.71|14.51|6
1652151610000|2022-05-10 03:00:10|14.73|14.53|14.73|14.53|14.75|14.55|14.72|14.52|11
1652151620000|2022-05-10 03:00:20|14.72|14.52|14.73|14.53|14.73|14.53|14.72|14.52|4
1652151630000|2022-05-10 03:00:30|14.72|14.52|14.71|14.51|14.72|14.52|14.71|14.51|2
1652151640000|2022-05-10 03:00:40|14.7|14.5|14.71|14.51|14.71|14.51|14.69|14.49|8
1652151650000|2022-05-10 03:00:50|14.7|14.5|14.7|14.5|14.71|14.51|14.7|14.5|3
1652151660000|2022-05-10 03:01:00|14.71|14.51|14.69|14.49|14.71|14.51|14.69|14.49|9
1652151670000|2022-05-10 03:01:10|14.68|14.48|14.68|14.48|14.68|14.48|14.67|14.47|3
1652151680000|2022-05-10 03:01:20|14.69|14.49|14.68|14.48|14.69|14.49|14.68|14.48|2
1652151690000|2022-05-10 03:01:30|14.67|14.47|14.67|14.47|14.67|14.47|14.66|14.46|7
1652151700000|2022-05-10 03:01:40|14.66|14.46|14.66|14.46|14.67|14.47|14.66|14.46|3
1652151710000|2022-05-10 03:01:50|14.67|14.47|14.69|14.49|14.69|14.49|14.67|14.47|9
1652151720000|2022-05-10 03:02:00|14.7|14.5|14.71|14.51|14.71|14.51|14.7|14.5|6
1652151730000|2022-05-10 03:02:10|14.72|14.52|14.74|14.54|14.75|14.55|14.72|14.52|9
1652151740000|2022-05-10 03:02:20|14.75|14.55|14.76|14.56|14.76|14.56|14.74|14.54|6
1652151750000|2022-05-10 03:02:30|14.77|14.57|14.76|14.56|14.77|14.57|14.76|14.56|6
1652151760000|2022-05-10 03:02:40|14.75|14.55|14.75|14.55|14.76|14.56|14.75|14.55|5
1652151770000|2022-05-10 03:02:50|14.74|14.54|14.76|14.56|14.77|14.57|14.74|14.54|7
1652151780000|2022-05-10 03:03:00|14.75|14.55|14.75|14.55|14.75|14.55|14.75|14.55|1
1652151790000|2022-05-10 03:03:10|14.76|14.56|14.77|14.57|14.78|14.58|14.76|14.56|8
1652151800000|2022-05-10 03:03:20|14.78|14.58|14.77|14.57|14.78|14.58|14.77|14.57|2
1652151810000|2022-05-10 03:03:30|14.78|14.58|14.79|14.59|14.79|14.59|14.77|14.57|4
1652151820000|2022-05-10 03:03:40|14.78|14.58|14.77|14.57|14.78|14.58|14.77|14.57|2
1652151830000|2022-05-10 03:03:50|14.78|14.58|14.77|14.57|14.78|14.58|14.77|14.57|4
1652151840000|2022-05-10 03:04:00|14.78|14.58|14.79|14.59|14.79|14.59|14.77|14.57|6
1652151850000|2022-05-10 03:04:10|14.78|14.58|14.77|14.57|14.79|14.59|14.77|14.57|10
1652151860000|2022-05-10 03:04:20|14.78|14.58|14.76|14.56|14.78|14.58|14.76|14.56|3
1652151870000|2022-05-10 03:04:30|14.75|14.55|14.73|14.53|14.75|14.55|14.73|14.53|3
1652151880000|2022-05-10 03:04:40|14.74|14.54|14.74|14.54|14.74|14.54|14.73|14.53|3
1652151890000|2022-05-10 03:04:50|14.73|14.53|14.72|14.52|14.73|14.53|14.72|14.52|4
1652151900000|2022-05-10 03:05:00|14.71|14.51|14.68|14.48|14.71|14.51|14.68|14.48|4
1652151910000|2022-05-10 03:05:10|14.67|14.47|14.68|14.48|14.68|14.48|14.66|14.46|8
1652151920000|2022-05-10 03:05:20|14.67|14.47|14.67|14.47|14.68|14.48|14.66|14.46|7
1652151930000|2022-05-10 03:05:30|14.66|14.46|14.66|14.46|14.66|14.46|14.66|14.46|1
1652151940000|2022-05-10 03:05:40|14.67|14.47|14.66|14.46|14.67|14.47|14.66|14.46|4
1652151950000|2022-05-10 03:05:50|14.67|14.47|14.69|14.49|14.69|14.49|14.67|14.47|5
1652151960000|2022-05-10 03:06:00|14.7|14.5|14.7|14.5|14.7|14.5|14.7|14.5|1
1652151970000|2022-05-10 03:06:10|14.71|14.51|14.71|14.51|14.71|14.51|14.7|14.5|13
1652151980000|2022-05-10 03:06:20|14.72|14.52|14.75|14.55|14.75|14.55|14.72|14.52|6
1652151990000|2022-05-10 03:06:30|14.74|14.54|14.76|14.56|14.76|14.56|14.73|14.53|7
1652152000000|2022-05-10 03:06:40|14.77|14.57|14.77|14.57|14.78|14.58|14.76|14.56|7
1652152010000|2022-05-10 03:06:50|14.78|14.58|14.76|14.56|14.78|14.58|14.75|14.55|5
1652152020000|2022-05-10 03:07:00|14.77|14.57|14.79|14.59|14.8|14.6|14.77|14.57|11
1652152030000|2022-05-10 03:07:10|14.8|14.6|14.83|14.63|14.84|14.64|14.79|14.59|15
1652152040000|2022-05-10 03:07:20|14.84|14.64|14.82|14.62|14.84|14.64|14.82|14.62|11
1652152050000|2022-05-10 03:07:30|14.81|14.61|14.81|14.61|14.82|14.62|14.81|14.61|9
1652152060000|2022-05-10 03:07:40|14.82|14.62|14.82|14.62|14.82|14.62|14.81|14.61|3
1652152070000|2022-05-10 03:07:50|14.81|14.61|14.81|14.61|14.81|14.61|14.81|14.61|1
1652152080000|2022-05-10 03:08:00|14.82|14.62|14.81|14.61|14.82|14.62|14.81|14.61|2
1652152090000|2022-05-10 03:08:10|14.82|14.62|14.82|14.62|14.84|14.64|14.82|14.62|9
1652152100000|2022-05-10 03:08:20|14.83|14.63|14.8|14.6|14.83|14.63|14.8|14.6|4
1652152110000|2022-05-10 03:08:30|14.79|14.59|14.78|14.58|14.79|14.59|14.78|14.58|4
1652152120000|2022-05-10 03:08:40|14.77|14.57|14.76|14.56|14.77|14.57|14.76|14.56|8
1652152130000|2022-05-10 03:08:50|14.75|14.55|14.76|14.56|14.76|14.56|14.74|14.54|4
1652152140000|2022-05-10 03:09:00|14.75|14.55|14.72|14.52|14.76|14.56|14.72|14.52|10
1652152150000|2022-05-10 03:09:10|14.73|14.53|14.74|14.54|14.74|14.54|14.73|14.53|8
1652152160000|2022-05-10 03:09:20|14.73|14.53|14.73|14.53|14.73|14.53|14.73|14.53|1
1652152170000|2022-05-10 03:09:30|14.74|14.54|14.76|14.56|14.76|14.56|14.74|14.54|3
1652152180000|2022-05-10 03:09:40|14.77|14.57|14.76|14.56|14.77|14.57|14.76|14.56|4
1652152190000|2022-05-10 03:09:50|14.77|14.57|14.79|14.59|14.8|14.6|14.76|14.56|14
1652152200000|2022-05-10 03:10:00|14.8|14.6|14.78|14.58|14.8|14.6|14.78|14.58|5
1652152210000|2022-05-10 03:10:10|14.79|14.59|14.8|14.6|14.8|14.6|14.79|14.59|2
1652152220000|2022-05-10 03:10:20|14.81|14.61|14.82|14.62|14.84|14.64|14.81|14.61|6
1652152230000|2022-05-10 03:10:30|14.83|14.63|14.78|14.58|14.83|14.63|14.78|14.58|10
1652152240000|2022-05-10 03:10:40|14.79|14.59|14.78|14.58|14.79|14.59|14.77|14.57|6
1652152250000|2022-05-10 03:10:50|14.79|14.59|14.79|14.59|14.79|14.59|14.79|14.59|1
1652152260000|2022-05-10 03:11:00|14.78|14.58|14.79|14.59|14.8|14.6|14.78|14.58|6
1652152270000|2022-05-10 03:11:10|14.78|14.58|14.76|14.56|14.78|14.58|14.76|14.56|5
1652152280000|2022-05-10 03:11:20|14.77|14.57|14.76|14.56|14.77|14.57|14.76|14.56|2
1652152290000|2022-05-10 03:11:30|14.75|14.55|14.75|14.55|14.77|14.57|14.75|14.55|5
1652152300000|2022-05-10 03:11:40|14.76|14.56|14.75|14.55|14.76|14.56|14.75|14.55|8
1652152310000|2022-05-10 03:11:50|14.74|14.54|14.76|14.56|14.76|14.56|14.74|14.54|3
1652152320000|2022-05-10 03:12:00|14.75|14.55|14.76|14.56|14.76|14.56|14.75|14.55|4
1652152330000|2022-05-10 03:12:10|14.75|14.55|14.75|14.55|14.75|14.55|14.75|14.55|1
1652152340000|2022-05-10 03:12:20|14.74|14.54|14.74|14.54|14.74|14.54|14.74|14.54|1
1652152350000|2022-05-10 03:12:30|14.75|14.55|14.74|14.54|14.75|14.55|14.74|14.54|2
1652152360000|2022-05-10 03:12:40|14.73|14.53|14.73|14.53|14.74|14.54|14.71|14.51|7
1652152370000|2022-05-10 03:12:50|14.72|14.52|14.72|14.52|14.72|14.52|14.72|14.52|1
1652152380000|2022-05-10 03:13:00|14.71|14.51|14.71|14.51|14.71|14.51|14.69|14.49|5
1652152390000|2022-05-10 03:13:10|14.7|14.5|14.71|14.51|14.71|14.51|14.69|14.49|8
1652152400000|2022-05-10 03:13:20|14.72|14.52|14.72|14.52|14.73|14.53|14.72|14.52|7
1652152410000|2022-05-10 03:13:30|14.73|14.53|14.74|14.54|14.74|14.54|14.73|14.53|4
1652152420000|2022-05-10 03:13:40|14.73|14.53|14.74|14.54|14.74|14.54|14.73|14.53|6
1652152430000|2022-05-10 03:13:50|14.75|14.55|14.74|14.54|14.75|14.55|14.74|14.54|2
1652152440000|2022-05-10 03:14:00|14.75|14.55|14.75|14.55|14.75|14.55|14.74|14.54|3
1652152450000|2022-05-10 03:14:10|14.74|14.54|14.74|14.54|14.74|14.54|14.73|14.53|3
1652152460000|2022-05-10 03:14:20|14.73|14.53|14.73|14.53|14.74|14.54|14.73|14.53|3
1652152470000|2022-05-10 03:14:30|14.72|14.52|14.72|14.52|14.72|14.52|14.72|14.52|1
1652152480000|2022-05-10 03:14:40|14.71|14.51|14.7|14.5|14.72|14.52|14.7|14.5|6
1652152490000|2022-05-10 03:14:50|14.69|14.49|14.67|14.47|14.7|14.5|14.67|14.47|9
1652152500000|2022-05-10 03:15:00|14.68|14.48|14.67|14.47|14.68|14.48|14.66|14.46|8
1652152510000|2022-05-10 03:15:10|14.66|14.46|14.66|14.46|14.67|14.47|14.66|14.46|3
1652152520000|2022-05-10 03:15:20|14.67|14.47|14.66|14.46|14.67|14.47|14.66|14.46|6
1652152530000|2022-05-10 03:15:30|14.67|14.47|14.7|14.5|14.7|14.5|14.66|14.46|10
1652152540000|2022-05-10 03:15:40|14.69|14.49|14.71|14.51|14.72|14.52|14.69|14.49|9
1652152550000|2022-05-10 03:15:50|14.72|14.52|14.71|14.51|14.72|14.52|14.71|14.51|2
1652152560000|2022-05-10 03:16:00|14.7|14.5|14.68|14.48|14.7|14.5|14.68|14.48|5
1652152570000|2022-05-10 03:16:10|14.69|14.49|14.7|14.5|14.7|14.5|14.69|14.49|4
1652152580000|2022-05-10 03:16:20|14.69|14.49|14.69|14.49|14.69|14.49|14.69|14.49|1
1652152590000|2022-05-10 03:16:30|14.7|14.5|14.7|14.5|14.7|14.5|14.69|14.49|3
1652152600000|2022-05-10 03:16:40|14.69|14.49|14.69|14.49|14.69|14.49|14.69|14.49|1
1652152610000|2022-05-10 03:16:50|14.68|14.48|14.67|14.47|14.69|14.49|14.67|14.47|4
1652152620000|2022-05-10 03:17:00|14.68|14.48|14.68|14.48|14.68|14.48|14.68|14.48|1
1652152630000|2022-05-10 03:17:10|14.69|14.49|14.69|14.49|14.69|14.49|14.68|14.48|3
1652152640000|2022-05-10 03:17:20|14.68|14.48|14.67|14.47|14.68|14.48|14.67|14.47|6
1652152650000|2022-05-10 03:17:30|14.68|14.48|14.68|14.48|14.68|14.48|14.68|14.48|1
1652152660000|2022-05-10 03:17:40|14.69|14.49|14.7|14.5|14.71|14.51|14.69|14.49|6
1652152690000|2022-05-10 03:18:10|14.71|14.51|14.74|14.54|14.74|14.54|14.71|14.51|6
1652152700000|2022-05-10 03:18:20|14.73|14.53|14.72|14.52|14.73|14.53|14.71|14.51|6
1652152710000|2022-05-10 03:18:30|14.71|14.51|14.72|14.52|14.72|14.52|14.71|14.51|2
1652152720000|2022-05-10 03:18:40|14.73|14.53|14.71|14.51|14.73|14.53|14.71|14.51|3
1652152730000|2022-05-10 03:18:50|14.7|14.5|14.69|14.49|14.7|14.5|14.69|14.49|4
1652152740000|2022-05-10 03:19:00|14.68|14.48|14.67|14.47|14.69|14.49|14.67|14.47|6
1652152750000|2022-05-10 03:19:10|14.66|14.46|14.67|14.47|14.67|14.47|14.66|14.46|2
1652152760000|2022-05-10 03:19:20|14.68|14.48|14.69|14.49|14.69|14.49|14.68|14.48|4
1652152770000|2022-05-10 03:19:30|14.7|14.5|14.73|14.53|14.73|14.53|14.7|14.5|4
1652152780000|2022-05-10 03:19:40|14.74|14.54|14.72|14.52|14.74|14.54|14.72|14.52|3
1652152790000|2022-05-10 03:19:50|14.71|14.51|14.71|14.51|14.72|14.52|14.71|14.51|5
1652152800000|2022-05-10 03:20:00|14.7|14.5|14.72|14.52|14.72|14.52|14.7|14.5|3
1652152810000|2022-05-10 03:20:10|14.73|14.53|14.74|14.54|14.75|14.55|14.73|14.53|6
1652152820000|2022-05-10 03:20:20|14.75|14.55|14.78|14.58|14.78|14.58|14.75|14.55|4
1652152830000|2022-05-10 03:20:30|14.77|14.57|14.79|14.59|14.8|14.6|14.77|14.57|7
1652152840000|2022-05-10 03:20:40|14.78|14.58|14.76|14.56|14.78|14.58|14.76|14.56|3
1652152850000|2022-05-10 03:20:50|14.77|14.57|14.74|14.54|14.77|14.57|14.74|14.54|10
1652152860000|2022-05-10 03:21:00|14.75|14.55|14.74|14.54|14.76|14.56|14.73|14.53|8
1652152870000|2022-05-10 03:21:10|14.75|14.55|14.72|14.52|14.75|14.55|14.72|14.52|12
1652152880000|2022-05-10 03:21:20|14.71|14.51|14.71|14.51|14.71|14.51|14.7|14.5|5
1652152890000|2022-05-10 03:21:30|14.7|14.5|14.69|14.49|14.71|14.51|14.68|14.48|12
1652152910000|2022-05-10 03:21:50|14.68|14.48|14.69|14.49|14.69|14.49|14.68|14.48|2
1652152920000|2022-05-10 03:22:00|14.68|14.48|14.67|14.47|14.68|14.48|14.67|14.47|6
1652152930000|2022-05-10 03:22:10|14.66|14.46|14.64|14.44|14.66|14.46|14.64|14.44|5
1652152940000|2022-05-10 03:22:20|14.65|14.45|14.64|14.44|14.65|14.45|14.64|14.44|2
1652152950000|2022-05-10 03:22:30|14.65|14.45|14.65|14.45|14.66|14.46|14.65|14.45|5
1652152960000|2022-05-10 03:22:40|14.66|14.46|14.67|14.47|14.67|14.47|14.66|14.46|4
1652152970000|2022-05-10 03:22:50|14.66|14.46|14.68|14.48|14.68|14.48|14.66|14.46|7
1652152980000|2022-05-10 03:23:00|14.67|14.47|14.66|14.46|14.68|14.48|14.66|14.46|11
1652152990000|2022-05-10 03:23:10|14.65|14.45|14.63|14.43|14.65|14.45|14.62|14.42|7
1652153000000|2022-05-10 03:23:20|14.64|14.44|14.63|14.43|14.64|14.44|14.63|14.43|4
1652153010000|2022-05-10 03:23:30|14.64|14.44|14.63|14.43|14.64|14.44|14.63|14.43|4
1652153020000|2022-05-10 03:23:40|14.64|14.44|14.64|14.44|14.64|14.44|14.64|14.44|1
1652153050000|2022-05-10 03:24:10|14.65|14.45|14.65|14.45|14.65|14.45|14.65|14.45|1
1652153060000|2022-05-10 03:24:20|14.64|14.44|14.66|14.46|14.66|14.46|14.64|14.44|3
1652153070000|2022-05-10 03:24:30|14.65|14.45|14.65|14.45|14.65|14.45|14.65|14.45|1
1652153080000|2022-05-10 03:24:40|14.64|14.44|14.63|14.43|14.66|14.46|14.63|14.43|5
1652153090000|2022-05-10 03:24:50|14.64|14.44|14.64|14.44|14.64|14.44|14.63|14.43|5
1652153100000|2022-05-10 03:25:00|14.65|14.45|14.67|14.47|14.68|14.48|14.64|14.44|7
1652153110000|2022-05-10 03:25:10|14.68|14.48|14.71|14.51|14.71|14.51|14.68|14.48|6
1652153120000|2022-05-10 03:25:20|14.7|14.5|14.7|14.5|14.71|14.51|14.69|14.49|7
1652153140000|2022-05-10 03:25:40|14.69|14.49|14.69|14.49|14.69|14.49|14.69|14.49|1
1652153150000|2022-05-10 03:25:50|14.68|14.48|14.68|14.48|14.69|14.49|14.66|14.46|6
1652153160000|2022-05-10 03:26:00|14.69|14.49|14.69|14.49|14.7|14.5|14.69|14.49|5
1652153170000|2022-05-10 03:26:10|14.7|14.5|14.71|14.51|14.72|14.52|14.7|14.5|4
1652153180000|2022-05-10 03:26:20|14.72|14.52|14.76|14.56|14.76|14.56|14.71|14.51|11
1652153190000|2022-05-10 03:26:30|14.75|14.55|14.75|14.55|14.75|14.55|14.74|14.54|3
1652153200000|2022-05-10 03:26:40|14.74|14.54|14.74|14.54|14.75|14.55|14.74|14.54|3
1652153210000|2022-05-10 03:26:50|14.73|14.53|14.73|14.53|14.74|14.54|14.72|14.52|5
1652153220000|2022-05-10 03:27:00|14.72|14.52|14.72|14.52|14.73|14.53|14.72|14.52|3
1652153230000|2022-05-10 03:27:10|14.71|14.51|14.71|14.51|14.71|14.51|14.71|14.51|1
1652153240000|2022-05-10 03:27:20|14.7|14.5|14.68|14.48|14.7|14.5|14.68|14.48|3
1652153250000|2022-05-10 03:27:30|14.67|14.47|14.68|14.48|14.68|14.48|14.67|14.47|2
1652153260000|2022-05-10 03:27:40|14.67|14.47|14.72|14.52|14.72|14.52|14.67|14.47|10
1652153270000|2022-05-10 03:27:50|14.73|14.53|14.74|14.54|14.74|14.54|14.72|14.52|4
1652153280000|2022-05-10 03:28:00|14.75|14.55|14.75|14.55|14.75|14.55|14.75|14.55|1
1652153290000|2022-05-10 03:28:10|14.76|14.56|14.73|14.53|14.77|14.57|14.73|14.53|10
1652153300000|2022-05-10 03:28:20|14.72|14.52|14.7|14.5|14.72|14.52|14.7|14.5|7
1652153310000|2022-05-10 03:28:30|14.69|14.49|14.69|14.49|14.7|14.5|14.68|14.48|11
1652153320000|2022-05-10 03:28:40|14.7|14.5|14.7|14.5|14.7|14.5|14.7|14.5|1
1652153330000|2022-05-10 03:28:50|14.69|14.49|14.7|14.5|14.7|14.5|14.69|14.49|8
1652153340000|2022-05-10 03:29:00|14.69|14.49|14.68|14.48|14.7|14.5|14.68|14.48|4
1652153350000|2022-05-10 03:29:10|14.67|14.47|14.67|14.47|14.67|14.47|14.66|14.46|3
1652153360000|2022-05-10 03:29:20|14.66|14.46|14.66|14.46|14.67|14.47|14.65|14.45|7
1652153370000|2022-05-10 03:29:30|14.65|14.45|14.63|14.43|14.66|14.46|14.63|14.43|9
1652153380000|2022-05-10 03:29:40|14.64|14.44|14.66|14.46|14.66|14.46|14.64|14.44|5
1652153390000|2022-05-10 03:29:50|14.65|14.45|14.66|14.46|14.66|14.46|14.65|14.45|2
1652153400000|2022-05-10 03:30:00|14.65|14.45|14.65|14.45|14.65|14.45|14.63|14.43|9
1652153410000|2022-05-10 03:30:10|14.64|14.44|14.63|14.43|14.65|14.45|14.63|14.43|10
1652153420000|2022-05-10 03:30:20|14.64|14.44|14.63|14.43|14.64|14.44|14.62|14.42|6
1652153430000|2022-05-10 03:30:30|14.64|14.44|14.63|14.43|14.64|14.44|14.63|14.43|12
1652153440000|2022-05-10 03:30:40|14.64|14.44|14.68|14.48|14.68|14.48|14.64|14.44|9
1652153450000|2022-05-10 03:30:50|14.67|14.47|14.68|14.48|14.68|14.48|14.67|14.47|4
1652153460000|2022-05-10 03:31:00|14.69|14.49|14.69|14.49|14.69|14.49|14.69|14.49|1
1652153480000|2022-05-10 03:31:20|14.7|14.5|14.72|14.52|14.73|14.53|14.7|14.5|7
1652153490000|2022-05-10 03:31:30|14.73|14.53|14.74|14.54|14.74|14.54|14.72|14.52|4
1652153500000|2022-05-10 03:31:40|14.75|14.55|14.75|14.55|14.75|14.55|14.75|14.55|1
1652153510000|2022-05-10 03:31:50|14.74|14.54|14.73|14.53|14.74|14.54|14.72|14.52|6
1652153520000|2022-05-10 03:32:00|14.74|14.54|14.7|14.5|14.74|14.54|14.7|14.5|7
1652153530000|2022-05-10 03:32:10|14.71|14.51|14.68|14.48|14.71|14.51|14.68|14.48|4
1652153540000|2022-05-10 03:32:20|14.69|14.49|14.69|14.49|14.7|14.5|14.69|14.49|5
1652153550000|2022-05-10 03:32:30|14.68|14.48|14.69|14.49|14.69|14.49|14.68|14.48|6
1652153560000|2022-05-10 03:32:40|14.68|14.48|14.68|14.48|14.69|14.49|14.68|14.48|3
1652153570000|2022-05-10 03:32:50|14.69|14.49|14.68|14.48|14.69|14.49|14.68|14.48|2
1652153580000|2022-05-10 03:33:00|14.69|14.49|14.7|14.5|14.7|14.5|14.69|14.49|2
1652153590000|2022-05-10 03:33:10|14.71|14.51|14.72|14.52|14.72|14.52|14.7|14.5|4
1652153600000|2022-05-10 03:33:20|14.71|14.51|14.72|14.52|14.72|14.52|14.71|14.51|4
1652153610000|2022-05-10 03:33:30|14.71|14.51|14.72|14.52|14.72|14.52|14.71|14.51|2
1652153620000|2022-05-10 03:33:40|14.71|14.51|14.7|14.5|14.71|14.51|14.7|14.5|4
1652153640000|2022-05-10 03:34:00|14.69|14.49|14.69|14.49|14.69|14.49|14.69|14.49|1
1652153650000|2022-05-10 03:34:10|14.7|14.5|14.7|14.5|14.7|14.5|14.7|14.5|1
1652153660000|2022-05-10 03:34:20|14.71|14.51|14.7|14.5|14.71|14.51|14.7|14.5|2
1652153670000|2022-05-10 03:34:30|14.69|14.49|14.66|14.46|14.7|14.5|14.66|14.46|10
1652153680000|2022-05-10 03:34:40|14.67|14.47|14.67|14.47|14.68|14.48|14.67|14.47|3
1652153690000|2022-05-10 03:34:50|14.66|14.46|14.65|14.45|14.66|14.46|14.65|14.45|2
1652153700000|2022-05-10 03:35:00|14.66|14.46|14.66|14.46|14.67|14.47|14.66|14.46|3
1652153710000|2022-05-10 03:35:10|14.65|14.45|14.63|14.43|14.65|14.45|14.63|14.43|3
1652153720000|2022-05-10 03:35:20|14.62|14.42|14.63|14.43|14.63|14.43|14.62|14.42|4
1652153730000|2022-05-10 03:35:30|14.64|14.44|14.64|14.44|14.64|14.44|14.63|14.43|3
1652153740000|2022-05-10 03:35:40|14.62|14.42|14.66|14.46|14.66|14.46|14.62|14.42|5
1652153750000|2022-05-10 03:35:50|14.65|14.45|14.65|14.45|14.65|14.45|14.65|14.45|1
1652153760000|2022-05-10 03:36:00|14.64|14.44|14.66|14.46|14.66|14.46|14.63|14.43|8
1652153770000|2022-05-10 03:36:10|14.67|14.47|14.69|14.49|14.69|14.49|14.67|14.47|9
1652153780000|2022-05-10 03:36:20|14.7|14.5|14.71|14.51|14.71|14.51|14.69|14.49|14
1652153790000|2022-05-10 03:36:30|14.7|14.5|14.74|14.54|14.74|14.54|14.7|14.5|8
1652153800000|2022-05-10 03:36:40|14.76|14.56|14.75|14.55|14.76|14.56|14.74|14.54|4
1652153810000|2022-05-10 03:36:50|14.74|14.54|14.74|14.54|14.75|14.55|14.74|14.54|3
1652153820000|2022-05-10 03:37:00|14.73|14.53|14.71|14.51|14.73|14.53|14.71|14.51|3
1652153830000|2022-05-10 03:37:10|14.7|14.5|14.71|14.51|14.72|14.52|14.7|14.5|8
1652153840000|2022-05-10 03:37:20|14.72|14.52|14.72|14.52|14.72|14.52|14.71|14.51|5
1652153850000|2022-05-10 03:37:30|14.71|14.51|14.71|14.51|14.72|14.52|14.71|14.51|5
1652153870000|2022-05-10 03:37:50|14.7|14.5|14.68|14.48|14.7|14.5|14.68|14.48|5
1652153880000|2022-05-10 03:38:00|14.69|14.49|14.71|14.51|14.71|14.51|14.69|14.49|3
1652153890000|2022-05-10 03:38:10|14.7|14.5|14.7|14.5|14.7|14.5|14.69|14.49|3
1652153900000|2022-05-10 03:38:20|14.69|14.49|14.71|14.51|14.71|14.51|14.68|14.48|9
1652153910000|2022-05-10 03:38:30|14.72|14.52|14.71|14.51|14.72|14.52|14.71|14.51|2
1652153920000|2022-05-10 03:38:40|14.72|14.52|14.72|14.52|14.72|14.52|14.72|14.52|1
1652153930000|2022-05-10 03:38:50|14.71|14.51|14.7|14.5|14.71|14.51|14.7|14.5|2
1652153940000|2022-05-10 03:39:00|14.71|14.51|14.71|14.51|14.71|14.51|14.69|14.49|5
1652153950000|2022-05-10 03:39:10|14.72|14.52|14.69|14.49|14.72|14.52|14.68|14.48|8
1652153960000|2022-05-10 03:39:20|14.7|14.5|14.7|14.5|14.7|14.5|14.69|14.49|5
1652153970000|2022-05-10 03:39:30|14.69|14.49|14.69|14.49|14.7|14.5|14.69|14.49|3
1652153980000|2022-05-10 03:39:40|14.7|14.5|14.69|14.49|14.7|14.5|14.69|14.49|6
1652153990000|2022-05-10 03:39:50|14.7|14.5|14.69|14.49|14.7|14.5|14.69|14.49|10
1652154000000|2022-05-10 03:40:00|14.68|14.48|14.68|14.48|14.69|14.49|14.68|14.48|3
1652154010000|2022-05-10 03:40:10|14.67|14.47|14.69|14.49|14.69|14.49|14.67|14.47|3
1652154020000|2022-05-10 03:40:20|14.7|14.5|14.72|14.52|14.72|14.52|14.7|14.5|5
1652154030000|2022-05-10 03:40:30|14.73|14.53|14.73|14.53|14.73|14.53|14.73|14.53|1
1652154040000|2022-05-10 03:40:40|14.72|14.52|14.75|14.55|14.75|14.55|14.72|14.52|11
1652154050000|2022-05-10 03:40:50|14.76|14.56|14.76|14.56|14.76|14.56|14.75|14.55|5
1652154060000|2022-05-10 03:41:00|14.77|14.57|14.78|14.58|14.79|14.59|14.77|14.57|4
1652154070000|2022-05-10 03:41:10|14.79|14.59|14.79|14.59|14.8|14.6|14.79|14.59|3
1652154080000|2022-05-10 03:41:20|14.8|14.6|14.75|14.55|14.8|14.6|14.75|14.55|12
1652154090000|2022-05-10 03:41:30|14.76|14.56|14.73|14.53|14.76|14.56|14.72|14.52|6
1652154100000|2022-05-10 03:41:40|14.72|14.52|14.7|14.5|14.72|14.52|14.69|14.49|11
1652154110000|2022-05-10 03:41:50|14.69|14.49|14.71|14.51|14.71|14.51|14.69|14.49|11
1652154120000|2022-05-10 03:42:00|14.7|14.5|14.7|14.5|14.71|14.51|14.69|14.49|5
1652154130000|2022-05-10 03:42:10|14.69|14.49|14.68|14.48|14.69|14.49|14.67|14.47|7
1652154140000|2022-05-10 03:42:20|14.69|14.49|14.67|14.47|14.69|14.49|14.67|14.47|3
1652154150000|2022-05-10 03:42:30|14.66|14.46|14.67|14.47|14.67|14.47|14.66|14.46|2
1652154160000|2022-05-10 03:42:40|14.66|14.46|14.69|14.49|14.69|14.49|14.66|14.46|8
1652154170000|2022-05-10 03:42:50|14.7|14.5|14.69|14.49|14.7|14.5|14.68|14.48|6
1652154180000|2022-05-10 03:43:00|14.68|14.48|14.69|14.49|14.69|14.49|14.68|14.48|6
1652154190000|2022-05-10 03:43:10|14.68|14.48|14.67|14.47|14.68|14.48|14.67|14.47|2
1652154200000|2022-05-10 03:43:20|14.68|14.48|14.68|14.48|14.68|14.48|14.67|14.47|3
1652154210000|2022-05-10 03:43:30|14.69|14.49|14.68|14.48|14.69|14.49|14.68|14.48|6
1652154220000|2022-05-10 03:43:40|14.67|14.47|14.67|14.47|14.68|14.48|14.67|14.47|7
1652154230000|2022-05-10 03:43:50|14.68|14.48|14.67|14.47|14.68|14.48|14.67|14.47|2
1652154240000|2022-05-10 03:44:00|14.66|14.46|14.66|14.46|14.67|14.47|14.66|14.46|9
1652154250000|2022-05-10 03:44:10|14.67|14.47|14.67|14.47|14.67|14.47|14.67|14.47|1
1652154260000|2022-05-10 03:44:20|14.68|14.48|14.67|14.47|14.68|14.48|14.67|14.47|2
1652154270000|2022-05-10 03:44:30|14.68|14.48|14.69|14.49|14.69|14.49|14.67|14.47|6
1652154280000|2022-05-10 03:44:40|14.7|14.5|14.71|14.51|14.71|14.51|14.69|14.49|6
1652154290000|2022-05-10 03:44:50|14.7|14.5|14.69|14.49|14.72|14.52|14.69|14.49|5
1652154300000|2022-05-10 03:45:00|14.7|14.5|14.7|14.5|14.7|14.5|14.7|14.5|1
1652154310000|2022-05-10 03:45:10|14.71|14.51|14.7|14.5|14.71|14.51|14.7|14.5|2
1652154330000|2022-05-10 03:45:30|14.69|14.49|14.66|14.46|14.69|14.49|14.66|14.46|4
1652154340000|2022-05-10 03:45:40|14.68|14.48|14.71|14.51|14.71|14.51|14.67|14.47|14
1652154350000|2022-05-10 03:45:50|14.72|14.52|14.73|14.53|14.73|14.53|14.72|14.52|6
1652154360000|2022-05-10 03:46:00|14.74|14.54|14.78|14.58|14.78|14.58|14.74|14.54|10
1652154370000|2022-05-10 03:46:10|14.77|14.57|14.76|14.56|14.77|14.57|14.76|14.56|2
1652154380000|2022-05-10 03:46:20|14.77|14.57|14.77|14.57|14.77|14.57|14.76|14.56|7
1652154390000|2022-05-10 03:46:30|14.76|14.56|14.76|14.56|14.77|14.57|14.76|14.56|3
1652154400000|2022-05-10 03:46:40|14.77|14.57|14.77|14.57|14.78|14.58|14.76|14.56|7
1652154410000|2022-05-10 03:46:50|14.78|14.58|14.77|14.57|14.78|14.58|14.76|14.56|4
1652154420000|2022-05-10 03:47:00|14.76|14.56|14.76|14.56|14.76|14.56|14.76|14.56|1
1652154430000|2022-05-10 03:47:10|14.75|14.55|14.74|14.54|14.75|14.55|14.74|14.54|4
1652154440000|2022-05-10 03:47:20|14.75|14.55|14.74|14.54|14.75|14.55|14.74|14.54|12
1652154450000|2022-05-10 03:47:30|14.73|14.53|14.73|14.53|14.73|14.53|14.72|14.52|3
1652154460000|2022-05-10 03:47:40|14.74|14.54|14.76|14.56|14.76|14.56|14.73|14.53|7
1652154470000|2022-05-10 03:47:50|14.75|14.55|14.76|14.56|14.76|14.56|14.75|14.55|2
1652154480000|2022-05-10 03:48:00|14.75|14.55|14.75|14.55|14.76|14.56|14.75|14.55|3
1652154490000|2022-05-10 03:48:10|14.74|14.54|14.73|14.53|14.74|14.54|14.73|14.53|4
1652154500000|2022-05-10 03:48:20|14.74|14.54|14.71|14.51|14.74|14.54|14.7|14.5|11
1652154510000|2022-05-10 03:48:30|14.72|14.52|14.68|14.48|14.72|14.52|14.68|14.48|14
1652154520000|2022-05-10 03:48:40|14.67|14.47|14.66|14.46|14.67|14.47|14.66|14.46|4
1652154530000|2022-05-10 03:48:50|14.65|14.45|14.65|14.45|14.66|14.46|14.64|14.44|7
1652154540000|2022-05-10 03:49:00|14.64|14.44|14.66|14.46|14.66|14.46|14.64|14.44|3
1652154550000|2022-05-10 03:49:10|14.67|14.47|14.64|14.44|14.67|14.47|14.64|14.44|8
1652154560000|2022-05-10 03:49:20|14.63|14.43|14.65|14.45|14.65|14.45|14.63|14.43|3
1652154570000|2022-05-10 03:49:30|14.64|14.44|14.66|14.46|14.66|14.46|14.64|14.44|5
1652154580000|2022-05-10 03:49:40|14.67|14.47|14.69|14.49|14.69|14.49|14.66|14.46|9
1652154590000|2022-05-10 03:49:50|14.68|14.48|14.67|14.47|14.7|14.5|14.66|14.46|14
1652154600000|2022-05-10 03:50:00|14.68|14.48|14.68|14.48|14.68|14.48|14.67|14.47|5
1652154610000|2022-05-10 03:50:10|14.69|14.49|14.7|14.5|14.7|14.5|14.69|14.49|6
1652154620000|2022-05-10 03:50:20|14.69|14.49|14.68|14.48|14.69|14.49|14.68|14.48|6
1652154630000|2022-05-10 03:50:30|14.67|14.47|14.66|14.46|14.67|14.47|14.65|14.45|10
1652154640000|2022-05-10 03:50:40|14.67|14.47|14.66|14.46|14.67|14.47|14.66|14.46|4
1652154650000|2022-05-10 03:50:50|14.67|14.47|14.67|14.47|14.67|14.47|14.64|14.44|13
1652154660000|2022-05-10 03:51:00|14.68|14.48|14.66|14.46|14.68|14.48|14.66|14.46|9
1652154670000|2022-05-10 03:51:10|14.65|14.45|14.63|14.43|14.66|14.46|14.63|14.43|5
1652154680000|2022-05-10 03:51:20|14.64|14.44|14.64|14.44|14.64|14.44|14.63|14.43|5
1652154700000|2022-05-10 03:51:40|14.63|14.43|14.64|14.44|14.64|14.44|14.63|14.43|2
1652154710000|2022-05-10 03:51:50|14.63|14.43|14.64|14.44|14.64|14.44|14.63|14.43|2
1652154730000|2022-05-10 03:52:10|14.65|14.45|14.69|14.49|14.69|14.49|14.65|14.45|13
1652154740000|2022-05-10 03:52:20|14.68|14.48|14.69|14.49|14.69|14.49|14.68|14.48|4
1652154750000|2022-05-10 03:52:30|14.68|14.48|14.69|14.49|14.69|14.49|14.67|14.47|4
1652154770000|2022-05-10 03:52:50|14.68|14.48|14.67|14.47|14.68|14.48|14.67|14.47|2
1652154780000|2022-05-10 03:53:00|14.66|14.46|14.67|14.47|14.67|14.47|14.65|14.45|4
1652154790000|2022-05-10 03:53:10|14.68|14.48|14.67|14.47|14.68|14.48|14.67|14.47|4
1652154800000|2022-05-10 03:53:20|14.68|14.48|14.68|14.48|14.69|14.49|14.68|14.48|3
1652154810000|2022-05-10 03:53:30|14.69|14.49|14.67|14.47|14.69|14.49|14.67|14.47|3
1652154820000|2022-05-10 03:53:40|14.68|14.48|14.67|14.47|14.68|14.48|14.67|14.47|2
1652154830000|2022-05-10 03:53:50|14.68|14.48|14.67|14.47|14.68|14.48|14.66|14.46|4
1652154850000|2022-05-10 03:54:10|14.68|14.48|14.7|14.5|14.71|14.51|14.67|14.47|11
1652154860000|2022-05-10 03:54:20|14.69|14.49|14.66|14.46|14.7|14.5|14.65|14.45|15
1652154870000|2022-05-10 03:54:30|14.65|14.45|14.67|14.47|14.67|14.47|14.65|14.45|9
1652154880000|2022-05-10 03:54:40|14.68|14.48|14.67|14.47|14.68|14.48|14.67|14.47|4
1652154890000|2022-05-10 03:54:50|14.68|14.48|14.68|14.48|14.68|14.48|14.67|14.47|3
1652154900000|2022-05-10 03:55:00|14.69|14.49|14.7|14.5|14.7|14.5|14.69|14.49|4
1652154910000|2022-05-10 03:55:10|14.69|14.49|14.7|14.5|14.7|14.5|14.68|14.48|8
1652154920000|2022-05-10 03:55:20|14.71|14.51|14.72|14.52|14.72|14.52|14.71|14.51|8
1652154930000|2022-05-10 03:55:30|14.73|14.53|14.73|14.53|14.73|14.53|14.73|14.53|1
1652154940000|2022-05-10 03:55:40|14.72|14.52|14.72|14.52|14.72|14.52|14.72|14.52|1
1652154950000|2022-05-10 03:55:50|14.73|14.53|14.72|14.52|14.73|14.53|14.72|14.52|4
1652154970000|2022-05-10 03:56:10|14.71|14.51|14.72|14.52|14.72|14.52|14.71|14.51|2
1652154980000|2022-05-10 03:56:20|14.71|14.51|14.69|14.49|14.71|14.51|14.69|14.49|3
1652154990000|2022-05-10 03:56:30|14.68|14.48|14.69|14.49|14.69|14.49|14.68|14.48|4
1652155000000|2022-05-10 03:56:40|14.68|14.48|14.68|14.48|14.69|14.49|14.68|14.48|11
1652155010000|2022-05-10 03:56:50|14.69|14.49|14.68|14.48|14.69|14.49|14.68|14.48|8
1652155020000|2022-05-10 03:57:00|14.69|14.49|14.65|14.45|14.69|14.49|14.64|14.44|10
1652155030000|2022-05-10 03:57:10|14.64|14.44|14.65|14.45|14.65|14.45|14.64|14.44|4
1652155040000|2022-05-10 03:57:20|14.66|14.46|14.68|14.48|14.7|14.5|14.66|14.46|9
1652155050000|2022-05-10 03:57:30|14.69|14.49|14.69|14.49|14.7|14.5|14.68|14.48|7
1652155060000|2022-05-10 03:57:40|14.7|14.5|14.7|14.5|14.7|14.5|14.69|14.49|11
1652155070000|2022-05-10 03:57:50|14.69|14.49|14.7|14.5|14.7|14.5|14.69|14.49|2
1652155080000|2022-05-10 03:58:00|14.69|14.49|14.68|14.48|14.69|14.49|14.68|14.48|4
1652155090000|2022-05-10 03:58:10|14.67|14.47|14.69|14.49|14.69|14.49|14.67|14.47|5
1652155100000|2022-05-10 03:58:20|14.68|14.48|14.68|14.48|14.69|14.49|14.68|14.48|5
1652155110000|2022-05-10 03:58:30|14.67|14.47|14.69|14.49|14.69|14.49|14.67|14.47|7
1652155120000|2022-05-10 03:58:40|14.68|14.48|14.68|14.48|14.69|14.49|14.68|14.48|3
1652155130000|2022-05-10 03:58:50|14.67|14.47|14.67|14.47|14.68|14.48|14.67|14.47|5
1652155140000|2022-05-10 03:59:00|14.66|14.46|14.64|14.44|14.67|14.47|14.64|14.44|7
1652155150000|2022-05-10 03:59:10|14.63|14.43|14.63|14.43|14.64|14.44|14.63|14.43|3
1652155160000|2022-05-10 03:59:20|14.62|14.42|14.6|14.4|14.62|14.42|14.6|14.4|7
1652155170000|2022-05-10 03:59:30|14.61|14.41|14.58|14.38|14.61|14.41|14.58|14.38|4
1652155180000|2022-05-10 03:59:40|14.57|14.37|14.56|14.36|14.57|14.37|14.55|14.35|8
1652155190000|2022-05-10 03:59:50|14.55|14.35|14.6|14.4|14.6|14.4|14.55|14.35|9
1652155200000|2022-05-10 04:00:00|14.61|14.41|14.62|14.42|14.62|14.42|14.61|14.41|4
1652155210000|2022-05-10 04:00:10|14.63|14.43|14.58|14.38|14.63|14.43|14.58|14.38|12
1652155220000|2022-05-10 04:00:20|14.57|14.37|14.57|14.37|14.58|14.38|14.57|14.37|3
1652155230000|2022-05-10 04:00:30|14.56|14.36|14.55|14.35|14.57|14.37|14.55|14.35|12
1652155240000|2022-05-10 04:00:40|14.56|14.36|14.52|14.32|14.57|14.37|14.52|14.32|6
1652155250000|2022-05-10 04:00:50|14.51|14.31|14.55|14.35|14.55|14.35|14.51|14.31|7
1652155260000|2022-05-10 04:01:00|14.56|14.36|14.54|14.34|14.56|14.36|14.54|14.34|3
1652155270000|2022-05-10 04:01:10|14.53|14.33|14.56|14.36|14.56|14.36|14.53|14.33|4
1652155280000|2022-05-10 04:01:20|14.55|14.35|14.57|14.37|14.58|14.38|14.55|14.35|7
1652155290000|2022-05-10 04:01:30|14.58|14.38|14.6|14.4|14.6|14.4|14.58|14.38|7
1652155300000|2022-05-10 04:01:40|14.59|14.39|14.57|14.37|14.6|14.4|14.57|14.37|7
1652155310000|2022-05-10 04:01:50|14.58|14.38|14.59|14.39|14.59|14.39|14.57|14.37|10
1652155320000|2022-05-10 04:02:00|14.6|14.4|14.62|14.42|14.62|14.42|14.59|14.39|8
1652155330000|2022-05-10 04:02:10|14.61|14.41|14.62|14.42|14.62|14.42|14.61|14.41|4
1652155340000|2022-05-10 04:02:20|14.63|14.43|14.64|14.44|14.64|14.44|14.63|14.43|6
1652155350000|2022-05-10 04:02:30|14.63|14.43|14.64|14.44|14.64|14.44|14.63|14.43|2
1652155360000|2022-05-10 04:02:40|14.65|14.45|14.66|14.46|14.66|14.46|14.64|14.44|4
1652155370000|2022-05-10 04:02:50|14.67|14.47|14.67|14.47|14.69|14.49|14.67|14.47|11
1652155380000|2022-05-10 04:03:00|14.66|14.46|14.67|14.47|14.67|14.47|14.65|14.45|8
1652155390000|2022-05-10 04:03:10|14.68|14.48|14.66|14.46|14.68|14.48|14.65|14.45|9
1652155410000|2022-05-10 04:03:30|14.65|14.45|14.65|14.45|14.65|14.45|14.65|14.45|1
1652155420000|2022-05-10 04:03:40|14.64|14.44|14.65|14.45|14.65|14.45|14.64|14.44|6
1652155430000|2022-05-10 04:03:50|14.64|14.44|14.65|14.45|14.65|14.45|14.64|14.44|2
1652155440000|2022-05-10 04:04:00|14.64|14.44|14.69|14.49|14.7|14.5|14.64|14.44|12
1652155450000|2022-05-10 04:04:10|14.68|14.48|14.67|14.47|14.68|14.48|14.67|14.47|2
1652155460000|2022-05-10 04:04:20|14.68|14.48|14.68|14.48|14.68|14.48|14.67|14.47|3
1652155470000|2022-05-10 04:04:30|14.67|14.47|14.67|14.47|14.68|14.48|14.66|14.46|5
1652155480000|2022-05-10 04:04:40|14.68|14.48|14.66|14.46|14.68|14.48|14.66|14.46|3
1652155490000|2022-05-10 04:04:50|14.65|14.45|14.63|14.43|14.65|14.45|14.62|14.42|9
1652155500000|2022-05-10 04:05:00|14.64|14.44|14.65|14.45|14.66|14.46|14.64|14.44|8
1652155510000|2022-05-10 04:05:10|14.64|14.44|14.64|14.44|14.65|14.45|14.64|14.44|3
1652155520000|2022-05-10 04:05:20|14.63|14.43|14.6|14.4|14.63|14.43|14.6|14.4|8
1652155530000|2022-05-10 04:05:30|14.61|14.41|14.6|14.4|14.61|14.41|14.59|14.39|6
1652155540000|2022-05-10 04:05:40|14.59|14.39|14.6|14.4|14.61|14.41|14.58|14.38|8
1652155550000|2022-05-10 04:05:50|14.59|14.39|14.61|14.41|14.61|14.41|14.58|14.38|7
1652155560000|2022-05-10 04:06:00|14.6|14.4|14.62|14.42|14.62|14.42|14.6|14.4|3
1652155570000|2022-05-10 04:06:10|14.61|14.41|14.65|14.45|14.65|14.45|14.61|14.41|5
1652155580000|2022-05-10 04:06:20|14.66|14.46|14.67|14.47|14.67|14.47|14.65|14.45|8
1652155590000|2022-05-10 04:06:30|14.68|14.48|14.69|14.49|14.7|14.5|14.68|14.48|8
1652155600000|2022-05-10 04:06:40|14.7|14.5|14.7|14.5|14.7|14.5|14.69|14.49|5
1652155610000|2022-05-10 04:06:50|14.69|14.49|14.7|14.5|14.71|14.51|14.69|14.49|6
1652155620000|2022-05-10 04:07:00|14.69|14.49|14.68|14.48|14.7|14.5|14.68|14.48|6
1652155630000|2022-05-10 04:07:10|14.67|14.47|14.67|14.47|14.67|14.47|14.66|14.46|9
1652155640000|2022-05-10 04:07:20|14.68|14.48|14.7|14.5|14.72|14.52|14.68|14.48|19
1652155650000|2022-05-10 04:07:30|14.69|14.49|14.69|14.49|14.69|14.49|14.68|14.48|3
1652155660000|2022-05-10 04:07:40|14.68|14.48|14.67|14.47|14.68|14.48|14.67|14.47|8
1652155670000|2022-05-10 04:07:50|14.68|14.48|14.66|14.46|14.68|14.48|14.66|14.46|5
1652155680000|2022-05-10 04:08:00|14.67|14.47|14.68|14.48|14.7|14.5|14.67|14.47|10
1652155690000|2022-05-10 04:08:10|14.69|14.49|14.69|14.49|14.69|14.49|14.68|14.48|3
1652155700000|2022-05-10 04:08:20|14.68|14.48|14.68|14.48|14.69|14.49|14.68|14.48|3
1652155710000|2022-05-10 04:08:30|14.69|14.49|14.7|14.5|14.7|14.5|14.69|14.49|2
1652155720000|2022-05-10 04:08:40|14.71|14.51|14.71|14.51|14.71|14.51|14.71|14.51|1
1652155730000|2022-05-10 04:08:50|14.72|14.52|14.72|14.52|14.73|14.53|14.72|14.52|3
1652155740000|2022-05-10 04:09:00|14.73|14.53|14.77|14.57|14.78|14.58|14.73|14.53|16
1652155750000|2022-05-10 04:09:10|14.78|14.58|14.82|14.62|14.82|14.62|14.77|14.57|16
1652155760000|2022-05-10 04:09:20|14.81|14.61|14.79|14.59|14.81|14.61|14.79|14.59|3
1652155770000|2022-05-10 04:09:30|14.8|14.6|14.8|14.6|14.8|14.6|14.78|14.58|7
1652155780000|2022-05-10 04:09:40|14.79|14.59|14.8|14.6|14.8|14.6|14.78|14.58|8
1652155800000|2022-05-10 04:10:00|14.81|14.61|14.82|14.62|14.82|14.62|14.81|14.61|4
1652155810000|2022-05-10 04:10:10|14.81|14.61|14.79|14.59|14.81|14.61|14.78|14.58|10
1652155820000|2022-05-10 04:10:20|14.8|14.6|14.79|14.59|14.8|14.6|14.78|14.58|6
1652155830000|2022-05-10 04:10:30|14.78|14.58|14.78|14.58|14.78|14.58|14.77|14.57|3
1652155840000|2022-05-10 04:10:40|14.79|14.59|14.79|14.59|14.79|14.59|14.78|14.58|9
1652155850000|2022-05-10 04:10:50|14.78|14.58|14.77|14.57|14.78|14.58|14.77|14.57|4
1652155860000|2022-05-10 04:11:00|14.78|14.58|14.79|14.59|14.8|14.6|14.77|14.57|13
1652155870000|2022-05-10 04:11:10|14.78|14.58|14.78|14.58|14.79|14.59|14.78|14.58|5
1652155880000|2022-05-10 04:11:20|14.79|14.59|14.79|14.59|14.8|14.6|14.78|14.58|5
1652155890000|2022-05-10 04:11:30|14.8|14.6|14.82|14.62|14.82|14.62|14.8|14.6|7
1652155900000|2022-05-10 04:11:40|14.81|14.61|14.8|14.6|14.82|14.62|14.8|14.6|4
1652155910000|2022-05-10 04:11:50|14.79|14.59|14.76|14.56|14.79|14.59|14.76|14.56|4
1652155920000|2022-05-10 04:12:00|14.77|14.57|14.78|14.58|14.78|14.58|14.77|14.57|6
1652155930000|2022-05-10 04:12:10|14.77|14.57|14.77|14.57|14.78|14.58|14.76|14.56|9
1652155940000|2022-05-10 04:12:20|14.76|14.56|14.74|14.54|14.77|14.57|14.74|14.54|5
1652155950000|2022-05-10 04:12:30|14.75|14.55|14.75|14.55|14.76|14.56|14.75|14.55|5
1652155960000|2022-05-10 04:12:40|14.76|14.56|14.73|14.53|14.76|14.56|14.73|14.53|6
1652155970000|2022-05-10 04:12:50|14.74|14.54|14.73|14.53|14.74|14.54|14.73|14.53|6
1652155980000|2022-05-10 04:13:00|14.72|14.52|14.73|14.53|14.73|14.53|14.72|14.52|4
1652155990000|2022-05-10 04:13:10|14.74|14.54|14.76|14.56|14.76|14.56|14.73|14.53|11
1652156000000|2022-05-10 04:13:20|14.75|14.55|14.74|14.54|14.76|14.56|14.74|14.54|8
1652156010000|2022-05-10 04:13:30|14.73|14.53|14.73|14.53|14.73|14.53|14.73|14.53|1
1652156020000|2022-05-10 04:13:40|14.72|14.52|14.71|14.51|14.72|14.52|14.71|14.51|4
1652156030000|2022-05-10 04:13:50|14.72|14.52|14.7|14.5|14.72|14.52|14.7|14.5|3
1652156040000|2022-05-10 04:14:00|14.71|14.51|14.71|14.51|14.71|14.51|14.71|14.51|1
1652156050000|2022-05-10 04:14:10|14.72|14.52|14.72|14.52|14.72|14.52|14.72|14.52|1
1652156060000|2022-05-10 04:14:20|14.71|14.51|14.72|14.52|14.72|14.52|14.71|14.51|2
1652156070000|2022-05-10 04:14:30|14.73|14.53|14.73|14.53|14.73|14.53|14.72|14.52|3
1652156080000|2022-05-10 04:14:40|14.74|14.54|14.75|14.55|14.75|14.55|14.74|14.54|2
1652156090000|2022-05-10 04:14:50|14.74|14.54|14.72|14.52|14.75|14.55|14.72|14.52|5
1652156100000|2022-05-10 04:15:00|14.73|14.53|14.74|14.54|14.74|14.54|14.72|14.52|4
1652156110000|2022-05-10 04:15:10|14.73|14.53|14.75|14.55|14.75|14.55|14.73|14.53|5
1652156120000|2022-05-10 04:15:20|14.76|14.56|14.77|14.57|14.78|14.58|14.75|14.55|12
1652156130000|2022-05-10 04:15:30|14.78|14.58|14.8|14.6|14.8|14.6|14.78|14.58|7
1652156140000|2022-05-10 04:15:40|14.81|14.61|14.8|14.6|14.81|14.61|14.8|14.6|6
1652156150000|2022-05-10 04:15:50|14.81|14.61|14.8|14.6|14.81|14.61|14.78|14.58|12
1652156160000|2022-05-10 04:16:00|14.81|14.61|14.79|14.59|14.81|14.61|14.79|14.59|9
1652156170000|2022-05-10 04:16:10|14.78|14.58|14.8|14.6|14.8|14.6|14.78|14.58|7
1652156180000|2022-05-10 04:16:20|14.81|14.61|14.8|14.6|14.81|14.61|14.79|14.59|4
1652156190000|2022-05-10 04:16:30|14.81|14.61|14.81|14.61|14.81|14.61|14.81|14.61|1
1652156200000|2022-05-10 04:16:40|14.82|14.62|14.82|14.62|14.82|14.62|14.82|14.62|1
1652156210000|2022-05-10 04:16:50|14.83|14.63|14.84|14.64|14.84|14.64|14.83|14.63|2
1652156220000|2022-05-10 04:17:00|14.85|14.65|14.87|14.67|14.88|14.68|14.84|14.64|12
1652156230000|2022-05-10 04:17:10|14.88|14.68|14.89|14.69|14.91|14.71|14.88|14.68|8
1652156240000|2022-05-10 04:17:20|14.9|14.7|14.9|14.7|14.9|14.7|14.89|14.69|7
1652156250000|2022-05-10 04:17:30|14.91|14.71|14.9|14.7|14.91|14.71|14.9|14.7|2
1652156260000|2022-05-10 04:17:40|14.89|14.69|14.89|14.69|14.9|14.7|14.89|14.69|3
1652156270000|2022-05-10 04:17:50|14.88|14.68|14.88|14.68|14.88|14.68|14.87|14.67|3
1652156280000|2022-05-10 04:18:00|14.89|14.69|14.87|14.67|14.89|14.69|14.87|14.67|3
1652156290000|2022-05-10 04:18:10|14.88|14.68|14.87|14.67|14.88|14.68|14.86|14.66|4
1652156300000|2022-05-10 04:18:20|14.86|14.66|14.87|14.67|14.87|14.67|14.86|14.66|4
1652156310000|2022-05-10 04:18:30|14.86|14.66|14.8|14.6|14.87|14.67|14.8|14.6|14
1652156320000|2022-05-10 04:18:40|14.81|14.61|14.83|14.63|14.83|14.63|14.81|14.61|9
1652156330000|2022-05-10 04:18:50|14.82|14.62|14.84|14.64|14.84|14.64|14.82|14.62|5
1652156340000|2022-05-10 04:19:00|14.83|14.63|14.82|14.62|14.83|14.63|14.82|14.62|4
1652156350000|2022-05-10 04:19:10|14.81|14.61|14.81|14.61|14.81|14.61|14.8|14.6|5
1652156360000|2022-05-10 04:19:20|14.82|14.62|14.84|14.64|14.84|14.64|14.82|14.62|9
1652156370000|2022-05-10 04:19:30|14.85|14.65|14.87|14.67|14.87|14.67|14.85|14.65|11
1652156380000|2022-05-10 04:19:40|14.88|14.68|14.88|14.68|14.88|14.68|14.87|14.67|5
1652156390000|2022-05-10 04:19:50|14.87|14.67|14.9|14.7|14.91|14.71|14.87|14.67|6
1652156400000|2022-05-10 04:20:00|14.91|14.71|14.9|14.7|14.92|14.72|14.9|14.7|10
1652156410000|2022-05-10 04:20:10|14.91|14.71|14.9|14.7|14.91|14.71|14.9|14.7|6
1652156420000|2022-05-10 04:20:20|14.89|14.69|14.88|14.68|14.89|14.69|14.87|14.67|6
1652156430000|2022-05-10 04:20:30|14.87|14.67|14.87|14.67|14.88|14.68|14.87|14.67|7
1652156440000|2022-05-10 04:20:40|14.88|14.68|14.88|14.68|14.88|14.68|14.87|14.67|5
1652156450000|2022-05-10 04:20:50|14.87|14.67|14.88|14.68|14.88|14.68|14.87|14.67|4
1652156460000|2022-05-10 04:21:00|14.89|14.69|14.91|14.71|14.91|14.71|14.89|14.69|5
1652156470000|2022-05-10 04:21:10|14.92|14.72|14.94|14.74|14.95|14.75|14.91|14.71|14
1652156480000|2022-05-10 04:21:20|14.95|14.75|14.93|14.73|14.95|14.75|14.93|14.73|3
1652156490000|2022-05-10 04:21:30|14.94|14.74|14.93|14.73|14.94|14.74|14.93|14.73|6
1652156500000|2022-05-10 04:21:40|14.94|14.74|14.94|14.74|14.94|14.74|14.94|14.74|1
1652156510000|2022-05-10 04:21:50|14.93|14.73|14.91|14.71|14.93|14.73|14.9|14.7|9
1652156520000|2022-05-10 04:22:00|14.9|14.7|14.89|14.69|14.9|14.7|14.88|14.68|4
1652156530000|2022-05-10 04:22:10|14.9|14.7|14.9|14.7|14.9|14.7|14.89|14.69|3
1652156540000|2022-05-10 04:22:20|14.91|14.71|14.92|14.72|14.92|14.72|14.91|14.71|4
1652156550000|2022-05-10 04:22:30|14.91|14.71|14.9|14.7|14.92|14.72|14.9|14.7|4
1652156570000|2022-05-10 04:22:50|14.91|14.71|14.92|14.72|14.92|14.72|14.91|14.71|2
1652156580000|2022-05-10 04:23:00|14.91|14.71|14.9|14.7|14.92|14.72|14.9|14.7|10
1652156590000|2022-05-10 04:23:10|14.91|14.71|14.92|14.72|14.92|14.72|14.91|14.71|4
1652156600000|2022-05-10 04:23:20|14.93|14.73|14.93|14.73|14.93|14.73|14.92|14.72|3
1652156610000|2022-05-10 04:23:30|14.94|14.74|14.94|14.74|14.95|14.75|14.93|14.73|11
1652156620000|2022-05-10 04:23:40|14.93|14.73|14.94|14.74|14.94|14.74|14.93|14.73|2
1652156630000|2022-05-10 04:23:50|14.95|14.75|14.95|14.75|14.95|14.75|14.95|14.75|1
1652156640000|2022-05-10 04:24:00|14.94|14.74|14.95|14.75|14.95|14.75|14.94|14.74|2
1652156650000|2022-05-10 04:24:10|14.94|14.74|14.93|14.73|14.95|14.75|14.92|14.72|6
1652156660000|2022-05-10 04:24:20|14.92|14.72|14.92|14.72|14.92|14.72|14.92|14.72|1
1652156670000|2022-05-10 04:24:30|14.93|14.73|14.92|14.72|14.93|14.73|14.92|14.72|2
1652156680000|2022-05-10 04:24:40|14.91|14.71|14.9|14.7|14.91|14.71|14.9|14.7|4
1652156690000|2022-05-10 04:24:50|14.89|14.69|14.9|14.7|14.9|14.7|14.89|14.69|6
1652156700000|2022-05-10 04:25:00|14.89|14.69|14.88|14.68|14.9|14.7|14.88|14.68|12
1652156710000|2022-05-10 04:25:10|14.87|14.67|14.86|14.66|14.88|14.68|14.86|14.66|4
1652156720000|2022-05-10 04:25:20|14.85|14.65|14.86|14.66|14.86|14.66|14.84|14.64|10
1652156730000|2022-05-10 04:25:30|14.87|14.67|14.89|14.69|14.89|14.69|14.86|14.66|11
1652156740000|2022-05-10 04:25:40|14.88|14.68|14.89|14.69|14.9|14.7|14.88|14.68|6
1652156750000|2022-05-10 04:25:50|14.88|14.68|14.93|14.73|14.93|14.73|14.88|14.68|9
1652156760000|2022-05-10 04:26:00|14.94|14.74|14.94|14.74|14.94|14.74|14.94|14.74|1
1652156770000|2022-05-10 04:26:10|14.93|14.73|14.95|14.75|14.96|14.76|14.93|14.73|7
1652156780000|2022-05-10 04:26:20|14.96|14.76|14.98|14.78|14.98|14.78|14.95|14.75|11
1652156790000|2022-05-10 04:26:30|14.97|14.77|14.97|14.77|14.97|14.77|14.97|14.77|1
1652156800000|2022-05-10 04:26:40|14.98|14.78|14.96|14.76|14.98|14.78|14.96|14.76|5
1652156810000|2022-05-10 04:26:50|14.97|14.77|14.98|14.78|14.98|14.78|14.97|14.77|4
1652156820000|2022-05-10 04:27:00|14.97|14.77|14.96|14.76|14.98|14.78|14.96|14.76|4
1652156830000|2022-05-10 04:27:10|14.95|14.75|14.95|14.75|14.95|14.75|14.95|14.75|1
1652156840000|2022-05-10 04:27:20|14.94|14.74|14.95|14.75|14.95|14.75|14.94|14.74|4
1652156850000|2022-05-10 04:27:30|14.94|14.74|14.94|14.74|14.94|14.74|14.94|14.74|1
1652156870000|2022-05-10 04:27:50|14.95|14.75|14.94|14.74|14.95|14.75|14.94|14.74|2
1652156880000|2022-05-10 04:28:00|14.93|14.73|14.93|14.73|14.94|14.74|14.93|14.73|3
1652156890000|2022-05-10 04:28:10|14.92|14.72|14.92|14.72|14.93|14.73|14.92|14.72|3
1652156900000|2022-05-10 04:28:20|14.93|14.73|14.93|14.73|14.93|14.73|14.93|14.73|1
1652156920000|2022-05-10 04:28:40|14.94|14.74|14.94|14.74|14.94|14.74|14.94|14.74|1
1652156930000|2022-05-10 04:28:50|14.95|14.75|14.95|14.75|14.95|14.75|14.94|14.74|5
1652156940000|2022-05-10 04:29:00|14.96|14.76|14.98|14.78|14.99|14.79|14.96|14.76|7
1652156950000|2022-05-10 04:29:10|14.97|14.77|14.94|14.74|14.97|14.77|14.94|14.74|4
1652156960000|2022-05-10 04:29:20|14.93|14.73|14.95|14.75|14.95|14.75|14.93|14.73|3
1652157000000|2022-05-10 04:30:00|14.94|14.74|14.93|14.73|14.94|14.74|14.92|14.72|6
1652157010000|2022-05-10 04:30:10|14.94|14.74|14.92|14.72|14.94|14.74|14.92|14.72|3
1652157020000|2022-05-10 04:30:20|14.93|14.73|14.93|14.73|14.93|14.73|14.92|14.72|5
1652157030000|2022-05-10 04:30:30|14.94|14.74|14.94|14.74|14.94|14.74|14.94|14.74|1
1652157040000|2022-05-10 04:30:40|14.95|14.75|14.96|14.76|14.96|14.76|14.95|14.75|2
1652157050000|2022-05-10 04:30:50|14.97|14.77|14.97|14.77|14.98|14.78|14.97|14.77|5
1652157060000|2022-05-10 04:31:00|14.98|14.78|14.98|14.78|14.99|14.79|14.97|14.77|15
1652157070000|2022-05-10 04:31:10|14.99|14.79|14.99|14.79|14.99|14.79|14.98|14.78|5
1652157080000|2022-05-10 04:31:20|15|14.8|15.01|14.81|15.01|14.81|14.99|14.79|10
1652157090000|2022-05-10 04:31:30|15.02|14.82|15.02|14.82|15.03|14.83|15.02|14.82|9
1652157100000|2022-05-10 04:31:40|15.01|14.81|15|14.8|15.02|14.82|14.99|14.79|8
1652157110000|2022-05-10 04:31:50|14.99|14.79|14.98|14.78|14.99|14.79|14.98|14.78|2
1652157120000|2022-05-10 04:32:00|14.97|14.77|14.97|14.77|14.98|14.78|14.96|14.76|9
1652157130000|2022-05-10 04:32:10|14.98|14.78|14.95|14.75|14.98|14.78|14.95|14.75|12
1652157140000|2022-05-10 04:32:20|14.96|14.76|14.96|14.76|14.96|14.76|14.95|14.75|3
1652157150000|2022-05-10 04:32:30|14.97|14.77|14.97|14.77|14.97|14.77|14.97|14.77|1
1652157160000|2022-05-10 04:32:40|14.98|14.78|14.96|14.76|14.98|14.78|14.96|14.76|5
1652157170000|2022-05-10 04:32:50|14.95|14.75|14.95|14.75|14.95|14.75|14.95|14.75|1
1652157180000|2022-05-10 04:33:00|14.96|14.76|14.97|14.77|14.97|14.77|14.96|14.76|2
1652157190000|2022-05-10 04:33:10|14.96|14.76|14.97|14.77|14.97|14.77|14.96|14.76|4
1652157200000|2022-05-10 04:33:20|14.98|14.78|14.98|14.78|14.98|14.78|14.97|14.77|3
1652157210000|2022-05-10 04:33:30|14.97|14.77|14.98|14.78|14.98|14.78|14.97|14.77|2
1652157220000|2022-05-10 04:33:40|14.99|14.79|15|14.8|15|14.8|14.98|14.78|8
1652157230000|2022-05-10 04:33:50|15.01|14.81|14.99|14.79|15.01|14.81|14.98|14.78|7
1652157240000|2022-05-10 04:34:00|15|14.8|15.03|14.83|15.03|14.83|15|14.8|6
1652157250000|2022-05-10 04:34:10|15.02|14.82|15|14.8|15.03|14.83|15|14.8|7
1652157260000|2022-05-10 04:34:20|15.01|14.81|15.02|14.82|15.03|14.83|15.01|14.81|4
1652157270000|2022-05-10 04:34:30|15.03|14.83|15.02|14.82|15.03|14.83|15.02|14.82|4
1652157280000|2022-05-10 04:34:40|15.01|14.81|15.01|14.81|15.02|14.82|14.99|14.79|9
1652157290000|2022-05-10 04:34:50|15|14.8|15|14.8|15|14.8|15|14.8|1
1652157300000|2022-05-10 04:35:00|14.99|14.79|14.97|14.77|14.99|14.79|14.97|14.77|3
1652157310000|2022-05-10 04:35:10|14.96|14.76|14.95|14.75|14.97|14.77|14.94|14.74|6
1652157320000|2022-05-10 04:35:20|14.94|14.74|14.96|14.76|14.96|14.76|14.94|14.74|5
1652157330000|2022-05-10 04:35:30|14.97|14.77|14.97|14.77|14.97|14.77|14.96|14.76|3
1652157340000|2022-05-10 04:35:40|14.98|14.78|14.99|14.79|15.01|14.81|14.98|14.78|8
1652157350000|2022-05-10 04:35:50|15|14.8|15.03|14.83|15.03|14.83|14.99|14.79|10
1652157360000|2022-05-10 04:36:00|15.04|14.84|15.03|14.83|15.04|14.84|15.03|14.83|4
1652157370000|2022-05-10 04:36:10|15.02|14.82|15.03|14.83|15.03|14.83|15.02|14.82|2
1652157380000|2022-05-10 04:36:20|15.02|14.82|15.02|14.82|15.03|14.83|15.02|14.82|3
1652157390000|2022-05-10 04:36:30|15.03|14.83|15.03|14.83|15.03|14.83|15.03|14.83|1
1652157400000|2022-05-10 04:36:40|15.02|14.82|15.02|14.82|15.03|14.83|15.02|14.82|5
1652157410000|2022-05-10 04:36:50|15.01|14.81|15.02|14.82|15.03|14.83|15.01|14.81|4
1652157420000|2022-05-10 04:37:00|15.03|14.83|15.03|14.83|15.03|14.83|15.03|14.83|1
1652157430000|2022-05-10 04:37:10|15.02|14.82|15.02|14.82|15.02|14.82|15.02|14.82|1
1652157440000|2022-05-10 04:37:20|15.01|14.81|15.03|14.83|15.03|14.83|15.01|14.81|3
1652157450000|2022-05-10 04:37:30|15.04|14.84|15.06|14.86|15.06|14.86|15.04|14.84|3
1652157460000|2022-05-10 04:37:40|15.05|14.85|15.05|14.85|15.06|14.86|15.04|14.84|7
1652157470000|2022-05-10 04:37:50|15.04|14.84|15.06|14.86|15.06|14.86|15.04|14.84|5
1652157480000|2022-05-10 04:38:00|15.07|14.87|15.06|14.86|15.08|14.88|15.06|14.86|8
1652157490000|2022-05-10 04:38:10|15.05|14.85|15.05|14.85|15.05|14.85|15.05|14.85|1
1652157500000|2022-05-10 04:38:20|15.06|14.86|15.07|14.87|15.07|14.87|15.05|14.85|6
1652157510000|2022-05-10 04:38:30|15.08|14.88|15.09|14.89|15.09|14.89|15.08|14.88|2
1652157520000|2022-05-10 04:38:40|15.08|14.88|15.09|14.89|15.09|14.89|15.08|14.88|2
1652157530000|2022-05-10 04:38:50|15.1|14.9|15.09|14.89|15.1|14.9|15.09|14.89|10
1652157540000|2022-05-10 04:39:00|15.1|14.9|15.08|14.88|15.1|14.9|15.07|14.87|9
1652157550000|2022-05-10 04:39:10|15.07|14.87|15.08|14.88|15.09|14.89|15.07|14.87|4
1652157560000|2022-05-10 04:39:20|15.07|14.87|15.07|14.87|15.07|14.87|15.07|14.87|1
1652157570000|2022-05-10 04:39:30|15.06|14.86|15.06|14.86|15.07|14.87|15.06|14.86|3
1652157580000|2022-05-10 04:39:40|15.07|14.87|15.07|14.87|15.08|14.88|15.07|14.87|3
1652157590000|2022-05-10 04:39:50|15.08|14.88|15.08|14.88|15.09|14.89|15.08|14.88|5
1652157600000|2022-05-10 04:40:00|15.09|14.89|15.08|14.88|15.09|14.89|15.08|14.88|6
1652157610000|2022-05-10 04:40:10|15.07|14.87|15.06|14.86|15.08|14.88|15.06|14.86|6
1652157620000|2022-05-10 04:40:20|15.05|14.85|15.05|14.85|15.05|14.85|15.05|14.85|1
1652157630000|2022-05-10 04:40:30|15.04|14.84|15.05|14.85|15.05|14.85|15.04|14.84|4
1652157640000|2022-05-10 04:40:40|15.06|14.86|15.07|14.87|15.07|14.87|15.06|14.86|2
1652157650000|2022-05-10 04:40:50|15.08|14.88|15.1|14.9|15.1|14.9|15.07|14.87|7
1652157660000|2022-05-10 04:41:00|15.09|14.89|15.1|14.9|15.1|14.9|15.09|14.89|4
1652157670000|2022-05-10 04:41:10|15.11|14.91|15.13|14.93|15.13|14.93|15.11|14.91|9
1652157680000|2022-05-10 04:41:20|15.14|14.94|15.15|14.95|15.16|14.96|15.14|14.94|4
1652157690000|2022-05-10 04:41:30|15.16|14.96|15.17|14.97|15.17|14.97|15.15|14.95|4
1652157700000|2022-05-10 04:41:40|15.18|14.98|15.15|14.95|15.19|14.99|15.14|14.94|10
1652157710000|2022-05-10 04:41:50|15.14|14.94|15.15|14.95|15.15|14.95|15.14|14.94|6
1652157720000|2022-05-10 04:42:00|15.14|14.94|15.14|14.94|15.15|14.95|15.14|14.94|3
1652157730000|2022-05-10 04:42:10|15.13|14.93|15.08|14.88|15.14|14.94|15.08|14.88|14
1652157740000|2022-05-10 04:42:20|15.09|14.89|15.08|14.88|15.09|14.89|15.08|14.88|2
1652157750000|2022-05-10 04:42:30|15.07|14.87|15.09|14.89|15.09|14.89|15.07|14.87|3
1652157760000|2022-05-10 04:42:40|15.08|14.88|15.09|14.89|15.09|14.89|15.08|14.88|2
1652157780000|2022-05-10 04:43:00|15.1|14.9|15.09|14.89|15.1|14.9|15.09|14.89|4
1652157790000|2022-05-10 04:43:10|15.1|14.9|15.06|14.86|15.1|14.9|15.06|14.86|7
1652157800000|2022-05-10 04:43:20|15.05|14.85|15.04|14.84|15.05|14.85|15.04|14.84|8
1652157810000|2022-05-10 04:43:30|15.05|14.85|15.02|14.82|15.05|14.85|15.01|14.81|11
1652157820000|2022-05-10 04:43:40|15.01|14.81|15.04|14.84|15.05|14.85|15.01|14.81|6
1652157830000|2022-05-10 04:43:50|15.05|14.85|15.07|14.87|15.07|14.87|15.04|14.84|11
1652157860000|2022-05-10 04:44:20|15.05|14.85|15.06|14.86|15.06|14.86|15.05|14.85|4
1652157900000|2022-05-10 04:45:00|15.05|14.85|15.04|14.84|15.05|14.85|15.04|14.84|4
1652157910000|2022-05-10 04:45:10|15.03|14.83|15.03|14.83|15.04|14.84|15.03|14.83|3
1652157920000|2022-05-10 04:45:20|15.02|14.82|15.02|14.82|15.03|14.83|15.02|14.82|3
1652157940000|2022-05-10 04:45:40|15.01|14.81|15.02|14.82|15.03|14.83|15.01|14.81|8
1652157950000|2022-05-10 04:45:50|15.03|14.83|15.03|14.83|15.03|14.83|15.03|14.83|1
1652157960000|2022-05-10 04:46:00|15.04|14.84|15.06|14.86|15.07|14.87|15.03|14.83|11
1652157970000|2022-05-10 04:46:10|15.05|14.85|15.05|14.85|15.06|14.86|15.05|14.85|3
1652157980000|2022-05-10 04:46:20|15.04|14.84|15.05|14.85|15.06|14.86|15.04|14.84|4
1652157990000|2022-05-10 04:46:30|15.06|14.86|15.06|14.86|15.06|14.86|15.06|14.86|1
1652158000000|2022-05-10 04:46:40|15.07|14.87|15.07|14.87|15.07|14.87|15.06|14.86|3
1652158010000|2022-05-10 04:46:50|15.08|14.88|15.09|14.89|15.09|14.89|15.08|14.88|4
1652158020000|2022-05-10 04:47:00|15.1|14.9|15.12|14.92|15.12|14.92|15.1|14.9|3
1652158030000|2022-05-10 04:47:10|15.11|14.91|15.08|14.88|15.11|14.91|15.08|14.88|12
1652158040000|2022-05-10 04:47:20|15.09|14.89|15.07|14.87|15.09|14.89|15.07|14.87|5
1652158050000|2022-05-10 04:47:30|15.06|14.86|15.05|14.85|15.06|14.86|15.04|14.84|4
1652158060000|2022-05-10 04:47:40|15.04|14.84|15.05|14.85|15.05|14.85|15.04|14.84|4
1652158080000|2022-05-10 04:48:00|15.04|14.84|15.06|14.86|15.06|14.86|15.04|14.84|3
1652158090000|2022-05-10 04:48:10|15.07|14.87|15.08|14.88|15.09|14.89|15.07|14.87|5
1652158100000|2022-05-10 04:48:20|15.09|14.89|15.07|14.87|15.09|14.89|15.06|14.86|13
1652158110000|2022-05-10 04:48:30|15.06|14.86|15.07|14.87|15.07|14.87|15.06|14.86|2
1652158130000|2022-05-10 04:48:50|15.06|14.86|15.08|14.88|15.08|14.88|15.06|14.86|5
1652158140000|2022-05-10 04:49:00|15.09|14.89|15.08|14.88|15.09|14.89|15.07|14.87|4
1652158160000|2022-05-10 04:49:20|15.09|14.89|15.09|14.89|15.11|14.91|15.09|14.89|9
1652158170000|2022-05-10 04:49:30|15.1|14.9|15.09|14.89|15.1|14.9|15.09|14.89|2
1652158180000|2022-05-10 04:49:40|15.1|14.9|15.1|14.9|15.1|14.9|15.1|14.9|1
1652158200000|2022-05-10 04:50:00|15.11|14.91|15.12|14.92|15.12|14.92|15.11|14.91|4
1652158210000|2022-05-10 04:50:10|15.13|14.93|15.13|14.93|15.13|14.93|15.12|14.92|3
1652158220000|2022-05-10 04:50:20|15.14|14.94|15.12|14.92|15.14|14.94|15.11|14.91|7
1652158230000|2022-05-10 04:50:30|15.11|14.91|15.11|14.91|15.12|14.92|15.11|14.91|5
1652158240000|2022-05-10 04:50:40|15.1|14.9|15.09|14.89|15.11|14.91|15.08|14.88|12
1652158250000|2022-05-10 04:50:50|15.1|14.9|15.11|14.91|15.11|14.91|15.1|14.9|4
1652158260000|2022-05-10 04:51:00|15.12|14.92|15.12|14.92|15.12|14.92|15.12|14.92|1
1652158270000|2022-05-10 04:51:10|15.11|14.91|15.11|14.91|15.11|14.91|15.11|14.91|1
1652158280000|2022-05-10 04:51:20|15.12|14.92|15.12|14.92|15.12|14.92|15.12|14.92|1
1652158290000|2022-05-10 04:51:30|15.13|14.93|15.13|14.93|15.14|14.94|15.13|14.93|3
1652158310000|2022-05-10 04:51:50|15.12|14.92|15.13|14.93|15.13|14.93|15.12|14.92|4
1652158320000|2022-05-10 04:52:00|15.14|14.94|15.15|14.95|15.15|14.95|15.14|14.94|2
1652158330000|2022-05-10 04:52:10|15.16|14.96|15.17|14.97|15.17|14.97|15.15|14.95|4
1652158340000|2022-05-10 04:52:20|15.16|14.96|15.16|14.96|15.18|14.98|15.16|14.96|7
1652158350000|2022-05-10 04:52:30|15.15|14.95|15.18|14.98|15.18|14.98|15.15|14.95|4
1652158360000|2022-05-10 04:52:40|15.17|14.97|15.15|14.95|15.17|14.97|15.15|14.95|3
1652158370000|2022-05-10 04:52:50|15.14|14.94|15.15|14.95|15.16|14.96|15.14|14.94|4
1652158380000|2022-05-10 04:53:00|15.14|14.94|15.11|14.91|15.15|14.95|15.1|14.9|14
1652158390000|2022-05-10 04:53:10|15.12|14.92|15.15|14.95|15.16|14.96|15.11|14.91|8
1652158400000|2022-05-10 04:53:20|15.16|14.96|15.13|14.93|15.16|14.96|15.12|14.92|10
1652158410000|2022-05-10 04:53:30|15.12|14.92|15.12|14.92|15.13|14.93|15.12|14.92|9
1652158420000|2022-05-10 04:53:40|15.11|14.91|15.12|14.92|15.12|14.92|15.11|14.91|4
1652158430000|2022-05-10 04:53:50|15.11|14.91|15.11|14.91|15.11|14.91|15.11|14.91|1
1652158440000|2022-05-10 04:54:00|15.1|14.9|15.11|14.91|15.11|14.91|15.1|14.9|2
1652158450000|2022-05-10 04:54:10|15.12|14.92|15.12|14.92|15.12|14.92|15.11|14.91|9
1652158470000|2022-05-10 04:54:30|15.11|14.91|15.11|14.91|15.12|14.92|15.11|14.91|3
1652158480000|2022-05-10 04:54:40|15.1|14.9|15.1|14.9|15.1|14.9|15.1|14.9|1
1652158490000|2022-05-10 04:54:50|15.09|14.89|15.1|14.9|15.1|14.9|15.09|14.89|2
1652158500000|2022-05-10 04:55:00|15.09|14.89|15.08|14.88|15.1|14.9|15.08|14.88|4
1652158510000|2022-05-10 04:55:10|15.09|14.89|15.12|14.92|15.12|14.92|15.09|14.89|6
1652158520000|2022-05-10 04:55:20|15.11|14.91|15.11|14.91|15.13|14.93|15.11|14.91|7
1652158530000|2022-05-10 04:55:30|15.1|14.9|15.1|14.9|15.11|14.91|15.1|14.9|5
1652158540000|2022-05-10 04:55:40|15.11|14.91|15.12|14.92|15.12|14.92|15.11|14.91|2
1652158550000|2022-05-10 04:55:50|15.13|14.93|15.13|14.93|15.13|14.93|15.12|14.92|3
1652158560000|2022-05-10 04:56:00|15.14|14.94|15.15|14.95|15.15|14.95|15.14|14.94|4
1652158570000|2022-05-10 04:56:10|15.16|14.96|15.18|14.98|15.18|14.98|15.15|14.95|5
1652158580000|2022-05-10 04:56:20|15.17|14.97|15.17|14.97|15.18|14.98|15.17|14.97|3
1652158590000|2022-05-10 04:56:30|15.18|14.98|15.18|14.98|15.18|14.98|15.18|14.98|1
1652158600000|2022-05-10 04:56:40|15.19|14.99|15.2|15|15.2|15|15.19|14.99|2
1652158610000|2022-05-10 04:56:50|15.19|14.99|15.16|14.96|15.19|14.99|15.16|14.96|6
1652158620000|2022-05-10 04:57:00|15.17|14.97|15.19|14.99|15.19|14.99|15.17|14.97|7
1652158630000|2022-05-10 04:57:10|15.18|14.98|15.21|15.01|15.22|15.02|15.18|14.98|8
1652158640000|2022-05-10 04:57:20|15.22|15.02|15.22|15.02|15.26|15.06|15.22|15.02|8
1652158650000|2022-05-10 04:57:30|15.23|15.03|15.21|15.01|15.23|15.03|15.21|15.01|7
1652158660000|2022-05-10 04:57:40|15.22|15.02|15.21|15.01|15.22|15.02|15.2|15|8
1652158670000|2022-05-10 04:57:50|15.2|15|15.19|14.99|15.2|15|15.18|14.98|6
1652158680000|2022-05-10 04:58:00|15.18|14.98|15.18|14.98|15.19|14.99|15.17|14.97|11
1652158690000|2022-05-10 04:58:10|15.19|14.99|15.18|14.98|15.19|14.99|15.17|14.97|6
1652158700000|2022-05-10 04:58:20|15.17|14.97|15.17|14.97|15.18|14.98|15.16|14.96|11
1652158710000|2022-05-10 04:58:30|15.16|14.96|15.14|14.94|15.17|14.97|15.14|14.94|11
1652158720000|2022-05-10 04:58:40|15.15|14.95|15.17|14.97|15.17|14.97|15.15|14.95|3
1652158730000|2022-05-10 04:58:50|15.16|14.96|15.15|14.95|15.16|14.96|15.15|14.95|6
1652158740000|2022-05-10 04:59:00|15.14|14.94|15.14|14.94|15.15|14.95|15.14|14.94|3
1652158750000|2022-05-10 04:59:10|15.13|14.93|15.15|14.95|15.15|14.95|15.13|14.93|7
1652158760000|2022-05-10 04:59:20|15.14|14.94|15.14|14.94|15.15|14.95|15.14|14.94|3
1652158770000|2022-05-10 04:59:30|15.13|14.93|15.13|14.93|15.13|14.93|15.13|14.93|1
1652158780000|2022-05-10 04:59:40|15.12|14.92|15.14|14.94|15.14|14.94|15.12|14.92|3
1652158790000|2022-05-10 04:59:50|15.15|14.95|15.15|14.95|15.15|14.95|15.15|14.95|1
1652158800000|2022-05-10 05:00:00|15.14|14.94|15.14|14.94|15.15|14.95|15.13|14.93|7
1652158810000|2022-05-10 05:00:10|15.15|14.95|15.16|14.96|15.16|14.96|15.15|14.95|2
1652158820000|2022-05-10 05:00:20|15.15|14.95|15.18|14.98|15.18|14.98|15.15|14.95|4
1652158830000|2022-05-10 05:00:30|15.19|14.99|15.19|14.99|15.19|14.99|15.19|14.99|1
1652158840000|2022-05-10 05:00:40|15.2|15|15.19|14.99|15.2|15|15.19|14.99|2
1652158850000|2022-05-10 05:00:50|15.2|15|15.2|15|15.2|15|15.2|15|1
1652158860000|2022-05-10 05:01:00|15.19|14.99|15.21|15.01|15.21|15.01|15.19|14.99|3
1652158870000|2022-05-10 05:01:10|15.22|15.02|15.23|15.03|15.23|15.03|15.22|15.02|2
1652158880000|2022-05-10 05:01:20|15.24|15.04|15.22|15.02|15.24|15.04|15.22|15.02|7
1652158890000|2022-05-10 05:01:30|15.23|15.03|15.23|15.03|15.23|15.03|15.22|15.02|3
1652158900000|2022-05-10 05:01:40|15.22|15.02|15.23|15.03|15.23|15.03|15.21|15.01|4
1652158910000|2022-05-10 05:01:50|15.22|15.02|15.22|15.02|15.23|15.03|15.22|15.02|3
1652158920000|2022-05-10 05:02:00|15.23|15.03|15.23|15.03|15.23|15.03|15.22|15.02|3
1652158930000|2022-05-10 05:02:10|15.24|15.04|15.23|15.03|15.24|15.04|15.23|15.03|8
1652158940000|2022-05-10 05:02:20|15.24|15.04|15.24|15.04|15.25|15.05|15.24|15.04|3
1652158950000|2022-05-10 05:02:30|15.25|15.05|15.27|15.07|15.27|15.07|15.25|15.05|3
1652158960000|2022-05-10 05:02:40|15.28|15.08|15.26|15.06|15.28|15.08|15.26|15.06|5
1652158970000|2022-05-10 05:02:50|15.27|15.07|15.25|15.05|15.27|15.07|15.25|15.05|5
1652158980000|2022-05-10 05:03:00|15.26|15.06|15.27|15.07|15.27|15.07|15.25|15.05|4
1652158990000|2022-05-10 05:03:10|15.28|15.08|15.28|15.08|15.28|15.08|15.28|15.08|1
1652159000000|2022-05-10 05:03:20|15.29|15.09|15.29|15.09|15.29|15.09|15.28|15.08|3
1652159010000|2022-05-10 05:03:30|15.3|15.1|15.29|15.09|15.3|15.1|15.29|15.09|2
1652159020000|2022-05-10 05:03:40|15.28|15.08|15.27|15.07|15.28|15.08|15.27|15.07|2
1652159030000|2022-05-10 05:03:50|15.26|15.06|15.26|15.06|15.27|15.07|15.26|15.06|3
1652159040000|2022-05-10 05:04:00|15.25|15.05|15.24|15.04|15.25|15.05|15.24|15.04|2
1652159050000|2022-05-10 05:04:10|15.23|15.03|15.21|15.01|15.24|15.04|15.21|15.01|9
1652159060000|2022-05-10 05:04:20|15.22|15.02|15.21|15.01|15.22|15.02|15.21|15.01|4
1652159070000|2022-05-10 05:04:30|15.22|15.02|15.21|15.01|15.22|15.02|15.21|15.01|6
1652159080000|2022-05-10 05:04:40|15.22|15.02|15.25|15.05|15.26|15.06|15.21|15.01|16
1652159090000|2022-05-10 05:04:50|15.24|15.04|15.23|15.03|15.24|15.04|15.23|15.03|10
1652159100000|2022-05-10 05:05:00|15.22|15.02|15.22|15.02|15.23|15.03|15.22|15.02|3
1652159110000|2022-05-10 05:05:10|15.23|15.03|15.23|15.03|15.23|15.03|15.22|15.02|9
1652159120000|2022-05-10 05:05:20|15.24|15.04|15.28|15.08|15.28|15.08|15.24|15.04|7
1652159130000|2022-05-10 05:05:30|15.27|15.07|15.25|15.05|15.27|15.07|15.24|15.04|7
1652159140000|2022-05-10 05:05:40|15.26|15.06|15.24|15.04|15.26|15.06|15.24|15.04|13
1652159150000|2022-05-10 05:05:50|15.25|15.05|15.25|15.05|15.25|15.05|15.24|15.04|13
1652159160000|2022-05-10 05:06:00|15.26|15.06|15.25|15.05|15.26|15.06|15.25|15.05|4
1652159170000|2022-05-10 05:06:10|15.26|15.06|15.26|15.06|15.26|15.06|15.25|15.05|3
1652159180000|2022-05-10 05:06:20|15.27|15.07|15.27|15.07|15.28|15.08|15.26|15.06|7
1652159190000|2022-05-10 05:06:30|15.26|15.06|15.28|15.08|15.28|15.08|15.26|15.06|3
1652159200000|2022-05-10 05:06:40|15.29|15.09|15.3|15.1|15.3|15.1|15.29|15.09|2
1652159220000|2022-05-10 05:07:00|15.29|15.09|15.28|15.08|15.29|15.09|15.27|15.07|4
1652159230000|2022-05-10 05:07:10|15.29|15.09|15.3|15.1|15.31|15.11|15.28|15.08|10
1652159240000|2022-05-10 05:07:20|15.29|15.09|15.28|15.08|15.29|15.09|15.28|15.08|6
1652159250000|2022-05-10 05:07:30|15.29|15.09|15.29|15.09|15.29|15.09|15.29|15.09|1
1652159260000|2022-05-10 05:07:40|15.3|15.1|15.3|15.1|15.3|15.1|15.29|15.09|5
1652159270000|2022-05-10 05:07:50|15.31|15.11|15.32|15.12|15.32|15.12|15.31|15.11|10
1652159280000|2022-05-10 05:08:00|15.31|15.11|15.31|15.11|15.32|15.12|15.31|15.11|5
1652159300000|2022-05-10 05:08:20|15.32|15.12|15.32|15.12|15.32|15.12|15.31|15.11|3
1652159310000|2022-05-10 05:08:30|15.33|15.13|15.34|15.14|15.34|15.14|15.33|15.13|2
1652159320000|2022-05-10 05:08:40|15.33|15.13|15.33|15.13|15.34|15.14|15.33|15.13|9
1652159330000|2022-05-10 05:08:50|15.32|15.12|15.32|15.12|15.33|15.13|15.32|15.12|3
1652159340000|2022-05-10 05:09:00|15.31|15.11|15.3|15.1|15.32|15.12|15.3|15.1|6
1652159350000|2022-05-10 05:09:10|15.31|15.11|15.29|15.09|15.31|15.11|15.29|15.09|7
1652159360000|2022-05-10 05:09:20|15.28|15.08|15.28|15.08|15.29|15.09|15.27|15.07|7
1652159370000|2022-05-10 05:09:30|15.29|15.09|15.27|15.07|15.29|15.09|15.27|15.07|9
1652159380000|2022-05-10 05:09:40|15.26|15.06|15.24|15.04|15.26|15.06|15.24|15.04|5
1652159390000|2022-05-10 05:09:50|15.23|15.03|15.25|15.05|15.25|15.05|15.23|15.03|3
1652159400000|2022-05-10 05:10:00|15.24|15.04|15.25|15.05|15.25|15.05|15.24|15.04|4
1652159410000|2022-05-10 05:10:10|15.24|15.04|15.24|15.04|15.25|15.05|15.23|15.03|6
1652159420000|2022-05-10 05:10:20|15.23|15.03|15.24|15.04|15.25|15.05|15.23|15.03|4
1652159430000|2022-05-10 05:10:30|15.23|15.03|15.23|15.03|15.23|15.03|15.23|15.03|1
1652159440000|2022-05-10 05:10:40|15.24|15.04|15.24|15.04|15.24|15.04|15.24|15.04|1
1652159450000|2022-05-10 05:10:50|15.25|15.05|15.24|15.04|15.25|15.05|15.23|15.03|8
1652159460000|2022-05-10 05:11:00|15.23|15.03|15.23|15.03|15.24|15.04|15.23|15.03|9
1652159470000|2022-05-10 05:11:10|15.22|15.02|15.22|15.02|15.22|15.02|15.21|15.01|7
1652159480000|2022-05-10 05:11:20|15.23|15.03|15.21|15.01|15.23|15.03|15.21|15.01|7
1652159490000|2022-05-10 05:11:30|15.2|15|15.21|15.01|15.22|15.02|15.2|15|6
1652159500000|2022-05-10 05:11:40|15.2|15|15.21|15.01|15.21|15.01|15.2|15|6
1652159510000|2022-05-10 05:11:50|15.22|15.02|15.23|15.03|15.23|15.03|15.22|15.02|2
1652159520000|2022-05-10 05:12:00|15.24|15.04|15.23|15.03|15.24|15.04|15.23|15.03|4
1652159530000|2022-05-10 05:12:10|15.24|15.04|15.23|15.03|15.24|15.04|15.22|15.02|8
1652159540000|2022-05-10 05:12:20|15.22|15.02|15.23|15.03|15.23|15.03|15.22|15.02|2
1652159550000|2022-05-10 05:12:30|15.22|15.02|15.22|15.02|15.22|15.02|15.22|15.02|1
1652159570000|2022-05-10 05:12:50|15.21|15.01|15.2|15|15.21|15.01|15.2|15|4
1652159580000|2022-05-10 05:13:00|15.21|15.01|15.21|15.01|15.21|15.01|15.2|15|3
1652159590000|2022-05-10 05:13:10|15.22|15.02|15.22|15.02|15.22|15.02|15.22|15.02|1
1652159600000|2022-05-10 05:13:20|15.21|15.01|15.21|15.01|15.22|15.02|15.21|15.01|11
1652159610000|2022-05-10 05:13:30|15.2|15|15.2|15|15.2|15|15.2|15|1
1652159620000|2022-05-10 05:13:40|15.19|14.99|15.19|14.99|15.19|14.99|15.19|14.99|1
1652159630000|2022-05-10 05:13:50|15.2|15|15.2|15|15.2|15|15.2|15|1
1652159640000|2022-05-10 05:14:00|15.19|14.99|15.21|15.01|15.21|15.01|15.19|14.99|3
1652159650000|2022-05-10 05:14:10|15.22|15.02|15.22|15.02|15.22|15.02|15.21|15.01|3
1652159660000|2022-05-10 05:14:20|15.23|15.03|15.24|15.04|15.24|15.04|15.22|15.02|8
1652159670000|2022-05-10 05:14:30|15.23|15.03|15.25|15.05|15.26|15.06|15.23|15.03|10
1652159680000|2022-05-10 05:14:40|15.24|15.04|15.24|15.04|15.24|15.04|15.24|15.04|1
1652159690000|2022-05-10 05:14:50|15.25|15.05|15.26|15.06|15.26|15.06|15.25|15.05|6
1652159700000|2022-05-10 05:15:00|15.27|15.07|15.26|15.06|15.27|15.07|15.26|15.06|2
1652159710000|2022-05-10 05:15:10|15.25|15.05|15.25|15.05|15.26|15.06|15.24|15.04|11
1652159720000|2022-05-10 05:15:20|15.26|15.06|15.24|15.04|15.26|15.06|15.24|15.04|11
1652159730000|2022-05-10 05:15:30|15.23|15.03|15.24|15.04|15.24|15.04|15.23|15.03|2
1652159740000|2022-05-10 05:15:40|15.23|15.03|15.23|15.03|15.23|15.03|15.23|15.03|1
1652159750000|2022-05-10 05:15:50|15.24|15.04|15.23|15.03|15.24|15.04|15.22|15.02|6
1652159760000|2022-05-10 05:16:00|15.22|15.02|15.2|15|15.22|15.02|15.2|15|5
1652159770000|2022-05-10 05:16:10|15.21|15.01|15.2|15|15.21|15.01|15.2|15|2
1652159780000|2022-05-10 05:16:20|15.21|15.01|15.21|15.01|15.22|15.02|15.21|15.01|3
1652159790000|2022-05-10 05:16:30|15.2|15|15.2|15|15.21|15.01|15.19|14.99|7
1652159800000|2022-05-10 05:16:40|15.21|15.01|15.21|15.01|15.21|15.01|15.2|15|5
1652159820000|2022-05-10 05:17:00|15.22|15.02|15.22|15.02|15.22|15.02|15.22|15.02|1
1652159830000|2022-05-10 05:17:10|15.21|15.01|15.21|15.01|15.21|15.01|15.21|15.01|1
1652159840000|2022-05-10 05:17:20|15.2|15|15.21|15.01|15.21|15.01|15.2|15|2
1652159850000|2022-05-10 05:17:30|15.22|15.02|15.21|15.01|15.22|15.02|15.21|15.01|2
1652159860000|2022-05-10 05:17:40|15.2|15|15.2|15|15.2|15|15.2|15|1
1652159870000|2022-05-10 05:17:50|15.21|15.01|15.2|15|15.21|15.01|15.19|14.99|3
1652159880000|2022-05-10 05:18:00|15.19|14.99|15.18|14.98|15.19|14.99|15.18|14.98|2
1652159890000|2022-05-10 05:18:10|15.17|14.97|15.16|14.96|15.18|14.98|15.16|14.96|10
1652159900000|2022-05-10 05:18:20|15.17|14.97|15.18|14.98|15.18|14.98|15.17|14.97|2
1652159910000|2022-05-10 05:18:30|15.17|14.97|15.18|14.98|15.18|14.98|15.17|14.97|8
1652159920000|2022-05-10 05:18:40|15.19|14.99|15.19|14.99|15.2|15|15.19|14.99|3
1652159930000|2022-05-10 05:18:50|15.2|15|15.2|15|15.2|15|15.19|14.99|3
1652159940000|2022-05-10 05:19:00|15.21|15.01|15.22|15.02|15.22|15.02|15.2|15|6
1652159950000|2022-05-10 05:19:10|15.23|15.03|15.23|15.03|15.24|15.04|15.22|15.02|9
1652159960000|2022-05-10 05:19:20|15.24|15.04|15.25|15.05|15.25|15.05|15.23|15.03|4
1652159970000|2022-05-10 05:19:30|15.24|15.04|15.25|15.05|15.25|15.05|15.24|15.04|6
1652159980000|2022-05-10 05:19:40|15.24|15.04|15.24|15.04|15.24|15.04|15.24|15.04|1
1652159990000|2022-05-10 05:19:50|15.25|15.05|15.24|15.04|15.25|15.05|15.24|15.04|2
1652160000000|2022-05-10 05:20:00|15.25|15.05|15.23|15.03|15.25|15.05|15.23|15.03|7
1652160010000|2022-05-10 05:20:10|15.22|15.02|15.23|15.03|15.23|15.03|15.22|15.02|2
1652160020000|2022-05-10 05:20:20|15.22|15.02|15.22|15.02|15.23|15.03|15.22|15.02|5
1652160030000|2022-05-10 05:20:30|15.21|15.01|15.21|15.01|15.22|15.02|15.21|15.01|3
1652160040000|2022-05-10 05:20:40|15.22|15.02|15.2|15|15.22|15.02|15.2|15|8
1652160050000|2022-05-10 05:20:50|15.19|14.99|15.2|15|15.2|15|15.19|14.99|2
1652160060000|2022-05-10 05:21:00|15.21|15.01|15.2|15|15.21|15.01|15.2|15|2
1652160070000|2022-05-10 05:21:10|15.19|14.99|15.19|14.99|15.19|14.99|15.18|14.98|3
1652160080000|2022-05-10 05:21:20|15.18|14.98|15.17|14.97|15.19|14.99|15.17|14.97|4
1652160090000|2022-05-10 05:21:30|15.16|14.96|15.16|14.96|15.17|14.97|15.16|14.96|3
1652160100000|2022-05-10 05:21:40|15.17|14.97|15.16|14.96|15.17|14.97|15.16|14.96|6
1652160110000|2022-05-10 05:21:50|15.17|14.97|15.17|14.97|15.17|14.97|15.16|14.96|3
1652160120000|2022-05-10 05:22:00|15.16|14.96|15.16|14.96|15.17|14.97|15.16|14.96|5
1652160130000|2022-05-10 05:22:10|15.17|14.97|15.16|14.96|15.17|14.97|15.16|14.96|2
1652160150000|2022-05-10 05:22:30|15.17|14.97|15.16|14.96|15.17|14.97|15.16|14.96|2
1652160160000|2022-05-10 05:22:40|15.15|14.95|15.15|14.95|15.15|14.95|15.15|14.95|1
1652160170000|2022-05-10 05:22:50|15.16|14.96|15.16|14.96|15.16|14.96|15.15|14.95|3
1652160200000|2022-05-10 05:23:20|15.17|14.97|15.18|14.98|15.18|14.98|15.17|14.97|2
1652160210000|2022-05-10 05:23:30|15.19|14.99|15.19|14.99|15.19|14.99|15.19|14.99|1
1652160230000|2022-05-10 05:23:50|15.18|14.98|15.18|14.98|15.19|14.99|15.18|14.98|5
1652160240000|2022-05-10 05:24:00|15.17|14.97|15.19|14.99|15.19|14.99|15.17|14.97|3
1652160250000|2022-05-10 05:24:10|15.18|14.98|15.19|14.99|15.19|14.99|15.18|14.98|8
1652160270000|2022-05-10 05:24:30|15.2|15|15.2|15|15.2|15|15.2|15|1
1652160280000|2022-05-10 05:24:40|15.19|14.99|15.19|14.99|15.19|14.99|15.19|14.99|1
1652160290000|2022-05-10 05:24:50|15.2|15|15.19|14.99|15.2|15|15.19|14.99|4
1652160300000|2022-05-10 05:25:00|15.2|15|15.2|15|15.2|15|15.2|15|1
1652160310000|2022-05-10 05:25:10|15.19|14.99|15.17|14.97|15.19|14.99|15.17|14.97|5
1652160320000|2022-05-10 05:25:20|15.16|14.96|15.19|14.99|15.19|14.99|15.16|14.96|4
1652160340000|2022-05-10 05:25:40|15.2|15|15.21|15.01|15.21|15.01|15.19|14.99|8
1652160350000|2022-05-10 05:25:50|15.22|15.02|15.23|15.03|15.23|15.03|15.22|15.02|14
1652160360000|2022-05-10 05:26:00|15.22|15.02|15.24|15.04|15.24|15.04|15.22|15.02|3
1652160370000|2022-05-10 05:26:10|15.25|15.05|15.26|15.06|15.26|15.06|15.24|15.04|4
1652160380000|2022-05-10 05:26:20|15.27|15.07|15.27|15.07|15.28|15.08|15.27|15.07|3
1652160390000|2022-05-10 05:26:30|15.28|15.08|15.27|15.07|15.28|15.08|15.27|15.07|6
1652160400000|2022-05-10 05:26:40|15.26|15.06|15.26|15.06|15.27|15.07|15.26|15.06|3
1652160420000|2022-05-10 05:27:00|15.27|15.07|15.27|15.07|15.27|15.07|15.26|15.06|3
1652160430000|2022-05-10 05:27:10|15.28|15.08|15.28|15.08|15.28|15.08|15.27|15.07|3
1652160440000|2022-05-10 05:27:20|15.27|15.07|15.29|15.09|15.29|15.09|15.27|15.07|3
1652160450000|2022-05-10 05:27:30|15.31|15.11|15.3|15.1|15.31|15.11|15.3|15.1|4
1652160460000|2022-05-10 05:27:40|15.29|15.09|15.29|15.09|15.29|15.09|15.28|15.08|5
1652160470000|2022-05-10 05:27:50|15.28|15.08|15.27|15.07|15.28|15.08|15.27|15.07|6
1652160480000|2022-05-10 05:28:00|15.28|15.08|15.29|15.09|15.29|15.09|15.27|15.07|4
1652160490000|2022-05-10 05:28:10|15.28|15.08|15.3|15.1|15.31|15.11|15.28|15.08|9
1652160500000|2022-05-10 05:28:20|15.29|15.09|15.26|15.06|15.3|15.1|15.26|15.06|8
1652160520000|2022-05-10 05:28:40|15.27|15.07|15.26|15.06|15.27|15.07|15.26|15.06|2
1652160530000|2022-05-10 05:28:50|15.27|15.07|15.26|15.06|15.27|15.07|15.26|15.06|2
1652160550000|2022-05-10 05:29:10|15.27|15.07|15.27|15.07|15.28|15.08|15.27|15.07|7
1652160560000|2022-05-10 05:29:20|15.26|15.06|15.27|15.07|15.28|15.08|15.26|15.06|6
1652160570000|2022-05-10 05:29:30|15.28|15.08|15.29|15.09|15.29|15.09|15.27|15.07|4
1652160580000|2022-05-10 05:29:40|15.3|15.1|15.29|15.09|15.3|15.1|15.29|15.09|6
1652160590000|2022-05-10 05:29:50|15.3|15.1|15.3|15.1|15.3|15.1|15.29|15.09|5
1652160600000|2022-05-10 05:30:00|15.29|15.09|15.27|15.07|15.29|15.09|15.27|15.07|3
1652160610000|2022-05-10 05:30:10|15.28|15.08|15.31|15.11|15.31|15.11|15.28|15.08|4
1652160620000|2022-05-10 05:30:20|15.3|15.1|15.3|15.1|15.3|15.1|15.29|15.09|3
1652160630000|2022-05-10 05:30:30|15.29|15.09|15.28|15.08|15.3|15.1|15.28|15.08|4
1652160640000|2022-05-10 05:30:40|15.29|15.09|15.28|15.08|15.29|15.09|15.28|15.08|2
1652160650000|2022-05-10 05:30:50|15.27|15.07|15.26|15.06|15.27|15.07|15.26|15.06|2
1652160660000|2022-05-10 05:31:00|15.25|15.05|15.25|15.05|15.25|15.05|15.25|15.05|1
1652160670000|2022-05-10 05:31:10|15.26|15.06|15.26|15.06|15.26|15.06|15.25|15.05|3
1652160690000|2022-05-10 05:31:30|15.27|15.07|15.27|15.07|15.29|15.09|15.27|15.07|7
1652160700000|2022-05-10 05:31:40|15.28|15.08|15.29|15.09|15.3|15.1|15.28|15.08|6
1652160710000|2022-05-10 05:31:50|15.3|15.1|15.31|15.11|15.31|15.11|15.3|15.1|4
1652160720000|2022-05-10 05:32:00|15.32|15.12|15.32|15.12|15.32|15.12|15.31|15.11|3
1652160740000|2022-05-10 05:32:20|15.31|15.11|15.29|15.09|15.31|15.11|15.29|15.09|3
1652160750000|2022-05-10 05:32:30|15.3|15.1|15.3|15.1|15.3|15.1|15.3|15.1|1
1652160770000|2022-05-10 05:32:50|15.29|15.09|15.29|15.09|15.3|15.1|15.29|15.09|3
1652160790000|2022-05-10 05:33:10|15.3|15.1|15.29|15.09|15.3|15.1|15.29|15.09|2
1652160800000|2022-05-10 05:33:20|15.28|15.08|15.28|15.08|15.28|15.08|15.28|15.08|1
1652160810000|2022-05-10 05:33:30|15.27|15.07|15.27|15.07|15.28|15.08|15.27|15.07|3
1652160820000|2022-05-10 05:33:40|15.28|15.08|15.29|15.09|15.29|15.09|15.28|15.08|2
1652160830000|2022-05-10 05:33:50|15.3|15.1|15.3|15.1|15.31|15.11|15.3|15.1|3
1652160840000|2022-05-10 05:34:00|15.31|15.11|15.31|15.11|15.32|15.12|15.3|15.1|11
1652160850000|2022-05-10 05:34:10|15.3|15.1|15.31|15.11|15.31|15.11|15.3|15.1|2
1652160860000|2022-05-10 05:34:20|15.3|15.1|15.3|15.1|15.3|15.1|15.3|15.1|1
1652160870000|2022-05-10 05:34:30|15.31|15.11|15.3|15.1|15.31|15.11|15.3|15.1|2
1652160880000|2022-05-10 05:34:40|15.31|15.11|15.33|15.13|15.34|15.14|15.31|15.11|7
1652160890000|2022-05-10 05:34:50|15.34|15.14|15.33|15.13|15.34|15.14|15.33|15.13|4
1652160900000|2022-05-10 05:35:00|15.32|15.12|15.32|15.12|15.32|15.12|15.32|15.12|1
1652160910000|2022-05-10 05:35:10|15.33|15.13|15.33|15.13|15.35|15.15|15.33|15.13|5
1652160920000|2022-05-10 05:35:20|15.34|15.14|15.34|15.14|15.34|15.14|15.33|15.13|5
1652160930000|2022-05-10 05:35:30|15.33|15.13|15.34|15.14|15.34|15.14|15.33|15.13|2
1652160940000|2022-05-10 05:35:40|15.35|15.15|15.34|15.14|15.35|15.15|15.34|15.14|2
1652160950000|2022-05-10 05:35:50|15.33|15.13|15.33|15.13|15.33|15.13|15.33|15.13|1
1652160960000|2022-05-10 05:36:00|15.32|15.12|15.32|15.12|15.33|15.13|15.31|15.11|9
1652160970000|2022-05-10 05:36:10|15.33|15.13|15.33|15.13|15.33|15.13|15.33|15.13|1
1652160980000|2022-05-10 05:36:20|15.34|15.14|15.34|15.14|15.34|15.14|15.34|15.14|1
1652160990000|2022-05-10 05:36:30|15.33|15.13|15.34|15.14|15.34|15.14|15.33|15.13|4
1652161000000|2022-05-10 05:36:40|15.33|15.13|15.34|15.14|15.34|15.14|15.33|15.13|10
1652161010000|2022-05-10 05:36:50|15.33|15.13|15.34|15.14|15.34|15.14|15.33|15.13|4
1652161020000|2022-05-10 05:37:00|15.35|15.15|15.35|15.15|15.35|15.15|15.34|15.14|3
1652161030000|2022-05-10 05:37:10|15.34|15.14|15.34|15.14|15.34|15.14|15.34|15.14|1
1652161050000|2022-05-10 05:37:30|15.35|15.15|15.34|15.14|15.35|15.15|15.33|15.13|4
1652161060000|2022-05-10 05:37:40|15.35|15.15|15.34|15.14|15.35|15.15|15.34|15.14|2
1652161070000|2022-05-10 05:37:50|15.35|15.15|15.33|15.13|15.35|15.15|15.33|15.13|3
1652161080000|2022-05-10 05:38:00|15.32|15.12|15.33|15.13|15.33|15.13|15.32|15.12|4
1652161090000|2022-05-10 05:38:10|15.32|15.12|15.32|15.12|15.32|15.12|15.32|15.12|1
1652161100000|2022-05-10 05:38:20|15.33|15.13|15.34|15.14|15.35|15.15|15.33|15.13|4
1652161110000|2022-05-10 05:38:30|15.35|15.15|15.34|15.14|15.35|15.15|15.34|15.14|4
1652161120000|2022-05-10 05:38:40|15.35|15.15|15.35|15.15|15.35|15.15|15.35|15.15|1
1652161130000|2022-05-10 05:38:50|15.34|15.14|15.33|15.13|15.34|15.14|15.33|15.13|2
1652161140000|2022-05-10 05:39:00|15.34|15.14|15.32|15.12|15.34|15.14|15.32|15.12|7
1652161150000|2022-05-10 05:39:10|15.31|15.11|15.32|15.12|15.33|15.13|15.31|15.11|4
1652161170000|2022-05-10 05:39:30|15.33|15.13|15.34|15.14|15.34|15.14|15.33|15.13|2
1652161180000|2022-05-10 05:39:40|15.33|15.13|15.36|15.16|15.36|15.16|15.33|15.13|8
1652161190000|2022-05-10 05:39:50|15.35|15.15|15.35|15.15|15.36|15.16|15.34|15.14|7
1652161200000|2022-05-10 05:40:00|15.34|15.14|15.34|15.14|15.34|15.14|15.34|15.14|1
1652161210000|2022-05-10 05:40:10|15.33|15.13|15.32|15.12|15.34|15.14|15.32|15.12|4
1652161220000|2022-05-10 05:40:20|15.31|15.11|15.31|15.11|15.31|15.11|15.31|15.11|1
1652161230000|2022-05-10 05:40:30|15.3|15.1|15.32|15.12|15.32|15.12|15.3|15.1|5
1652161240000|2022-05-10 05:40:40|15.33|15.13|15.32|15.12|15.33|15.13|15.32|15.12|4
1652161250000|2022-05-10 05:40:50|15.33|15.13|15.33|15.13|15.33|15.13|15.33|15.13|1
1652161260000|2022-05-10 05:41:00|15.34|15.14|15.34|15.14|15.34|15.14|15.33|15.13|5
1652161270000|2022-05-10 05:41:10|15.35|15.15|15.33|15.13|15.35|15.15|15.33|15.13|3
1652161280000|2022-05-10 05:41:20|15.32|15.12|15.34|15.14|15.34|15.14|15.32|15.12|5
1652161290000|2022-05-10 05:41:30|15.33|15.13|15.33|15.13|15.34|15.14|15.33|15.13|5
1652161310000|2022-05-10 05:41:50|15.32|15.12|15.32|15.12|15.33|15.13|15.32|15.12|5
1652161320000|2022-05-10 05:42:00|15.31|15.11|15.31|15.11|15.31|15.11|15.31|15.11|1
1652161330000|2022-05-10 05:42:10|15.32|15.12|15.32|15.12|15.33|15.13|15.31|15.11|7
1652161340000|2022-05-10 05:42:20|15.33|15.13|15.35|15.15|15.35|15.15|15.33|15.13|3
1652161350000|2022-05-10 05:42:30|15.34|15.14|15.33|15.13|15.35|15.15|15.33|15.13|6
1652161360000|2022-05-10 05:42:40|15.34|15.14|15.34|15.14|15.34|15.14|15.34|15.14|1
1652161370000|2022-05-10 05:42:50|15.33|15.13|15.33|15.13|15.33|15.13|15.33|15.13|1
1652161390000|2022-05-10 05:43:10|15.32|15.12|15.32|15.12|15.33|15.13|15.31|15.11|7
1652161400000|2022-05-10 05:43:20|15.33|15.13|15.32|15.12|15.33|15.13|15.32|15.12|4
1652161410000|2022-05-10 05:43:30|15.33|15.13|15.33|15.13|15.33|15.13|15.33|15.13|1
1652161420000|2022-05-10 05:43:40|15.34|15.14|15.34|15.14|15.34|15.14|15.33|15.13|3
1652161430000|2022-05-10 05:43:50|15.35|15.15|15.35|15.15|15.35|15.15|15.34|15.14|7
1652161440000|2022-05-10 05:44:00|15.34|15.14|15.35|15.15|15.35|15.15|15.34|15.14|2
1652161450000|2022-05-10 05:44:10|15.36|15.16|15.38|15.18|15.38|15.18|15.36|15.16|7
1652161460000|2022-05-10 05:44:20|15.37|15.17|15.44|15.24|15.45|15.25|15.37|15.17|14
1652161470000|2022-05-10 05:44:30|15.46|15.26|15.47|15.27|15.48|15.28|15.45|15.25|22
1652161480000|2022-05-10 05:44:40|15.48|15.28|15.5|15.3|15.5|15.3|15.48|15.28|7
1652161490000|2022-05-10 05:44:50|15.49|15.29|15.49|15.29|15.5|15.3|15.49|15.29|7
1652161500000|2022-05-10 05:45:00|15.5|15.3|15.46|15.26|15.5|15.3|15.46|15.26|17
1652161510000|2022-05-10 05:45:10|15.45|15.25|15.47|15.27|15.47|15.27|15.45|15.25|5
1652161520000|2022-05-10 05:45:20|15.48|15.28|15.48|15.28|15.48|15.28|15.47|15.27|9
1652161530000|2022-05-10 05:45:30|15.49|15.29|15.49|15.29|15.49|15.29|15.48|15.28|9
1652161540000|2022-05-10 05:45:40|15.5|15.3|15.5|15.3|15.5|15.3|15.49|15.29|5
1652161550000|2022-05-10 05:45:50|15.51|15.31|15.5|15.3|15.51|15.31|15.49|15.29|6
1652161560000|2022-05-10 05:46:00|15.51|15.31|15.51|15.31|15.52|15.32|15.51|15.31|5
1652161580000|2022-05-10 05:46:20|15.52|15.32|15.53|15.33|15.53|15.33|15.51|15.31|4
1652161590000|2022-05-10 05:46:30|15.54|15.34|15.56|15.36|15.56|15.36|15.54|15.34|7
1652161600000|2022-05-10 05:46:40|15.57|15.37|15.57|15.37|15.57|15.37|15.57|15.37|1
1652161610000|2022-05-10 05:46:50|15.56|15.36|15.57|15.37|15.59|15.39|15.56|15.36|8
1652161620000|2022-05-10 05:47:00|15.58|15.38|15.57|15.37|15.6|15.4|15.57|15.37|9
1652161630000|2022-05-10 05:47:10|15.58|15.38|15.59|15.39|15.59|15.39|15.57|15.37|10
1652161640000|2022-05-10 05:47:20|15.58|15.38|15.56|15.36|15.58|15.38|15.55|15.35|7
1652161650000|2022-05-10 05:47:30|15.57|15.37|15.58|15.38|15.58|15.38|15.56|15.36|12
1652161660000|2022-05-10 05:47:40|15.57|15.37|15.58|15.38|15.58|15.38|15.57|15.37|12
1652161670000|2022-05-10 05:47:50|15.57|15.37|15.59|15.39|15.59|15.39|15.57|15.37|5
1652161680000|2022-05-10 05:48:00|15.58|15.38|15.58|15.38|15.59|15.39|15.58|15.38|3
1652161690000|2022-05-10 05:48:10|15.57|15.37|15.56|15.36|15.57|15.37|15.56|15.36|2
1652161700000|2022-05-10 05:48:20|15.55|15.35|15.58|15.38|15.58|15.38|15.55|15.35|8
1652161710000|2022-05-10 05:48:30|15.59|15.39|15.6|15.4|15.6|15.4|15.58|15.38|6
1652161720000|2022-05-10 05:48:40|15.61|15.41|15.61|15.41|15.63|15.43|15.61|15.41|5
1652161730000|2022-05-10 05:48:50|15.62|15.42|15.62|15.42|15.62|15.42|15.62|15.42|1
1652161740000|2022-05-10 05:49:00|15.61|15.41|15.6|15.4|15.62|15.42|15.59|15.39|9
1652161750000|2022-05-10 05:49:10|15.61|15.41|15.6|15.4|15.61|15.41|15.59|15.39|10
1652161760000|2022-05-10 05:49:20|15.61|15.41|15.6|15.4|15.61|15.41|15.6|15.4|4
1652161770000|2022-05-10 05:49:30|15.59|15.39|15.59|15.39|15.59|15.39|15.58|15.38|5
1652161780000|2022-05-10 05:49:40|15.58|15.38|15.57|15.37|15.58|15.38|15.57|15.37|4
1652161790000|2022-05-10 05:49:50|15.56|15.36|15.55|15.35|15.57|15.37|15.55|15.35|10
1652161800000|2022-05-10 05:50:00|15.56|15.36|15.53|15.33|15.56|15.36|15.53|15.33|8
1652161810000|2022-05-10 05:50:10|15.52|15.32|15.52|15.32|15.52|15.32|15.51|15.31|3
1652161820000|2022-05-10 05:50:20|15.51|15.31|15.51|15.31|15.51|15.31|15.5|15.3|3
1652161830000|2022-05-10 05:50:30|15.5|15.3|15.5|15.3|15.5|15.3|15.49|15.29|3
1652161840000|2022-05-10 05:50:40|15.51|15.31|15.54|15.34|15.54|15.34|15.51|15.31|10
1652161850000|2022-05-10 05:50:50|15.55|15.35|15.54|15.34|15.55|15.35|15.53|15.33|6
1652161860000|2022-05-10 05:51:00|15.53|15.33|15.52|15.32|15.54|15.34|15.52|15.32|4
1652161870000|2022-05-10 05:51:10|15.53|15.33|15.52|15.32|15.53|15.33|15.52|15.32|6
1652161880000|2022-05-10 05:51:20|15.51|15.31|15.52|15.32|15.52|15.32|15.51|15.31|14
1652161890000|2022-05-10 05:51:30|15.51|15.31|15.49|15.29|15.51|15.31|15.49|15.29|5
1652161900000|2022-05-10 05:51:40|15.48|15.28|15.49|15.29|15.49|15.29|15.47|15.27|9
1652161910000|2022-05-10 05:51:50|15.47|15.27|15.46|15.26|15.47|15.27|15.45|15.25|4
1652161920000|2022-05-10 05:52:00|15.45|15.25|15.44|15.24|15.46|15.26|15.44|15.24|8
1652161930000|2022-05-10 05:52:10|15.43|15.23|15.41|15.21|15.44|15.24|15.41|15.21|5
1652161940000|2022-05-10 05:52:20|15.42|15.22|15.39|15.19|15.42|15.22|15.39|15.19|4
1652161950000|2022-05-10 05:52:30|15.38|15.18|15.39|15.19|15.4|15.2|15.38|15.18|12
1652161960000|2022-05-10 05:52:40|15.38|15.18|15.39|15.19|15.39|15.19|15.38|15.18|4
1652161970000|2022-05-10 05:52:50|15.41|15.21|15.46|15.26|15.47|15.27|15.41|15.21|15
1652161980000|2022-05-10 05:53:00|15.47|15.27|15.5|15.3|15.5|15.3|15.47|15.27|20
1652161990000|2022-05-10 05:53:10|15.49|15.29|15.49|15.29|15.51|15.31|15.49|15.29|6
1652162000000|2022-05-10 05:53:20|15.48|15.28|15.47|15.27|15.48|15.28|15.47|15.27|6
1652162010000|2022-05-10 05:53:30|15.48|15.28|15.48|15.28|15.48|15.28|15.46|15.26|11
1652162020000|2022-05-10 05:53:40|15.47|15.27|15.47|15.27|15.48|15.28|15.46|15.26|7
1652162030000|2022-05-10 05:53:50|15.46|15.26|15.46|15.26|15.47|15.27|15.46|15.26|5
1652162040000|2022-05-10 05:54:00|15.45|15.25|15.45|15.25|15.46|15.26|15.45|15.25|7
1652162050000|2022-05-10 05:54:10|15.46|15.26|15.44|15.24|15.46|15.26|15.43|15.23|9
1652162060000|2022-05-10 05:54:20|15.43|15.23|15.43|15.23|15.44|15.24|15.43|15.23|11
1652162070000|2022-05-10 05:54:30|15.42|15.22|15.42|15.22|15.42|15.22|15.42|15.22|1
1652162080000|2022-05-10 05:54:40|15.43|15.23|15.43|15.23|15.43|15.23|15.42|15.22|5
1652162090000|2022-05-10 05:54:50|15.42|15.22|15.42|15.22|15.43|15.23|15.42|15.22|3
1652162100000|2022-05-10 05:55:00|15.43|15.23|15.44|15.24|15.44|15.24|15.41|15.21|12
1652162110000|2022-05-10 05:55:10|15.43|15.23|15.47|15.27|15.47|15.27|15.43|15.23|9
1652162120000|2022-05-10 05:55:20|15.46|15.26|15.47|15.27|15.47|15.27|15.46|15.26|4
1652162130000|2022-05-10 05:55:30|15.46|15.26|15.46|15.26|15.46|15.26|15.45|15.25|3
1652162140000|2022-05-10 05:55:40|15.45|15.25|15.45|15.25|15.45|15.25|15.45|15.25|1
1652162160000|2022-05-10 05:56:00|15.46|15.26|15.46|15.26|15.48|15.28|15.45|15.25|7
1652162170000|2022-05-10 05:56:10|15.47|15.27|15.47|15.27|15.47|15.27|15.46|15.26|3
1652162180000|2022-05-10 05:56:20|15.48|15.28|15.48|15.28|15.48|15.28|15.47|15.27|5
1652162190000|2022-05-10 05:56:30|15.47|15.27|15.46|15.26|15.48|15.28|15.45|15.25|5
1652162200000|2022-05-10 05:56:40|15.45|15.25|15.46|15.26|15.46|15.26|15.44|15.24|6
1652162220000|2022-05-10 05:57:00|15.47|15.27|15.48|15.28|15.48|15.28|15.46|15.26|6
1652162230000|2022-05-10 05:57:10|15.49|15.29|15.49|15.29|15.49|15.29|15.49|15.29|1
1652162240000|2022-05-10 05:57:20|15.48|15.28|15.48|15.28|15.48|15.28|15.48|15.28|1
1652162250000|2022-05-10 05:57:30|15.49|15.29|15.5|15.3|15.5|15.3|15.48|15.28|6
1652162260000|2022-05-10 05:57:40|15.49|15.29|15.49|15.29|15.49|15.29|15.48|15.28|5
1652162270000|2022-05-10 05:57:50|15.48|15.28|15.49|15.29|15.49|15.29|15.48|15.28|2
1652162280000|2022-05-10 05:58:00|15.47|15.27|15.47|15.27|15.48|15.28|15.46|15.26|5
1652162290000|2022-05-10 05:58:10|15.48|15.28|15.47|15.27|15.48|15.28|15.47|15.27|2
1652162300000|2022-05-10 05:58:20|15.46|15.26|15.45|15.25|15.47|15.27|15.45|15.25|9
1652162310000|2022-05-10 05:58:30|15.46|15.26|15.45|15.25|15.46|15.26|15.45|15.25|6
1652162320000|2022-05-10 05:58:40|15.44|15.24|15.44|15.24|15.45|15.25|15.42|15.22|8
1652162330000|2022-05-10 05:58:50|15.43|15.23|15.41|15.21|15.43|15.23|15.41|15.21|11
1652162340000|2022-05-10 05:59:00|15.42|15.22|15.43|15.23|15.43|15.23|15.42|15.22|2
1652162350000|2022-05-10 05:59:10|15.44|15.24|15.44|15.24|15.44|15.24|15.44|15.24|1
1652162360000|2022-05-10 05:59:20|15.45|15.25|15.44|15.24|15.45|15.25|15.44|15.24|4
1652162370000|2022-05-10 05:59:30|15.43|15.23|15.43|15.23|15.43|15.23|15.43|15.23|1
1652162380000|2022-05-10 05:59:40|15.42|15.22|15.44|15.24|15.44|15.24|15.42|15.22|3
1652162390000|2022-05-10 05:59:50|15.45|15.25|15.44|15.24|15.45|15.25|15.44|15.24|2
1652162400000|2022-05-10 06:00:00|15.43|15.23|15.42|15.22|15.44|15.24|15.42|15.22|4
1652162410000|2022-05-10 06:00:10|15.41|15.21|15.4|15.2|15.41|15.21|15.39|15.19|10
1652162420000|2022-05-10 06:00:20|15.39|15.19|15.38|15.18|15.39|15.19|15.37|15.17|4
1652162430000|2022-05-10 06:00:30|15.36|15.16|15.36|15.16|15.37|15.17|15.34|15.14|11
1652162440000|2022-05-10 06:00:40|15.35|15.15|15.36|15.16|15.37|15.17|15.35|15.15|8
1652162450000|2022-05-10 06:00:50|15.37|15.17|15.34|15.14|15.37|15.17|15.34|15.14|8
1652162460000|2022-05-10 06:01:00|15.35|15.15|15.36|15.16|15.36|15.16|15.35|15.15|2
1652162470000|2022-05-10 06:01:10|15.37|15.17|15.37|15.17|15.37|15.17|15.37|15.17|1
1652162480000|2022-05-10 06:01:20|15.38|15.18|15.38|15.18|15.41|15.21|15.38|15.18|7
1652162490000|2022-05-10 06:01:30|15.37|15.17|15.37|15.17|15.37|15.17|15.37|15.17|1
1652162500000|2022-05-10 06:01:40|15.38|15.18|15.37|15.17|15.38|15.18|15.37|15.17|2
1652162510000|2022-05-10 06:01:50|15.36|15.16|15.35|15.15|15.36|15.16|15.35|15.15|2
1652162520000|2022-05-10 06:02:00|15.36|15.16|15.36|15.16|15.37|15.17|15.36|15.16|3
1652162540000|2022-05-10 06:02:20|15.37|15.17|15.36|15.16|15.37|15.17|15.35|15.15|8
1652162550000|2022-05-10 06:02:30|15.35|15.15|15.36|15.16|15.36|15.16|15.35|15.15|2
1652162560000|2022-05-10 06:02:40|15.37|15.17|15.37|15.17|15.37|15.17|15.37|15.17|1
1652162570000|2022-05-10 06:02:50|15.36|15.16|15.35|15.15|15.36|15.16|15.35|15.15|4
1652162580000|2022-05-10 06:03:00|15.36|15.16|15.37|15.17|15.37|15.17|15.36|15.16|2
1652162590000|2022-05-10 06:03:10|15.36|15.16|15.37|15.17|15.37|15.17|15.36|15.16|2
1652162600000|2022-05-10 06:03:20|15.38|15.18|15.38|15.18|15.38|15.18|15.38|15.18|1
1652162610000|2022-05-10 06:03:30|15.39|15.19|15.39|15.19|15.39|15.19|15.39|15.19|1
1652162620000|2022-05-10 06:03:40|15.4|15.2|15.41|15.21|15.41|15.21|15.4|15.2|4
1652162630000|2022-05-10 06:03:50|15.42|15.22|15.42|15.22|15.44|15.24|15.42|15.22|9
1652162640000|2022-05-10 06:04:00|15.43|15.23|15.42|15.22|15.43|15.23|15.41|15.21|3
1652162650000|2022-05-10 06:04:10|15.41|15.21|15.44|15.24|15.44|15.24|15.41|15.21|6
1652162660000|2022-05-10 06:04:20|15.45|15.25|15.44|15.24|15.45|15.25|15.44|15.24|2
1652162670000|2022-05-10 06:04:30|15.45|15.25|15.45|15.25|15.45|15.25|15.45|15.25|1
1652162680000|2022-05-10 06:04:40|15.46|15.26|15.47|15.27|15.47|15.27|15.45|15.25|10
1652162690000|2022-05-10 06:04:50|15.46|15.26|15.46|15.26|15.46|15.26|15.46|15.26|1
1652162700000|2022-05-10 06:05:00|15.45|15.25|15.45|15.25|15.45|15.25|15.44|15.24|3
1652162710000|2022-05-10 06:05:10|15.44|15.24|15.44|15.24|15.44|15.24|15.44|15.24|1
1652162720000|2022-05-10 06:05:20|15.45|15.25|15.45|15.25|15.46|15.26|15.45|15.25|5
1652162730000|2022-05-10 06:05:30|15.46|15.26|15.47|15.27|15.47|15.27|15.46|15.26|2
1652162740000|2022-05-10 06:05:40|15.48|15.28|15.47|15.27|15.48|15.28|15.47|15.27|2
1652162750000|2022-05-10 06:05:50|15.48|15.28|15.46|15.26|15.48|15.28|15.46|15.26|5
1652162760000|2022-05-10 06:06:00|15.47|15.27|15.45|15.25|15.47|15.27|15.45|15.25|7
1652162770000|2022-05-10 06:06:10|15.44|15.24|15.45|15.25|15.46|15.26|15.44|15.24|6
1652162780000|2022-05-10 06:06:20|15.44|15.24|15.42|15.22|15.44|15.24|15.41|15.21|9
1652162790000|2022-05-10 06:06:30|15.41|15.21|15.41|15.21|15.42|15.22|15.4|15.2|11
1652162800000|2022-05-10 06:06:40|15.4|15.2|15.4|15.2|15.4|15.2|15.39|15.19|5
1652162810000|2022-05-10 06:06:50|15.39|15.19|15.4|15.2|15.4|15.2|15.39|15.19|4
1652162820000|2022-05-10 06:07:00|15.39|15.19|15.42|15.22|15.42|15.22|15.38|15.18|8
1652162830000|2022-05-10 06:07:10|15.41|15.21|15.44|15.24|15.44|15.24|15.41|15.21|8
1652162840000|2022-05-10 06:07:20|15.45|15.25|15.44|15.24|15.45|15.25|15.43|15.23|6
1652162850000|2022-05-10 06:07:30|15.43|15.23|15.43|15.23|15.43|15.23|15.43|15.23|1
1652162870000|2022-05-10 06:07:50|15.42|15.22|15.42|15.22|15.43|15.23|15.42|15.22|3
1652162890000|2022-05-10 06:08:10|15.43|15.23|15.43|15.23|15.45|15.25|15.43|15.23|11
1652162900000|2022-05-10 06:08:20|15.42|15.22|15.43|15.23|15.43|15.23|15.42|15.22|2
1652162910000|2022-05-10 06:08:30|15.44|15.24|15.44|15.24|15.44|15.24|15.43|15.23|3
1652162920000|2022-05-10 06:08:40|15.45|15.25|15.45|15.25|15.45|15.25|15.44|15.24|5
1652162930000|2022-05-10 06:08:50|15.46|15.26|15.46|15.26|15.46|15.26|15.46|15.26|1
1652162940000|2022-05-10 06:09:00|15.47|15.27|15.44|15.24|15.47|15.27|15.44|15.24|6
1652162950000|2022-05-10 06:09:10|15.43|15.23|15.44|15.24|15.44|15.24|15.42|15.22|6
1652162960000|2022-05-10 06:09:20|15.43|15.23|15.43|15.23|15.44|15.24|15.43|15.23|5
1652162980000|2022-05-10 06:09:40|15.42|15.22|15.4|15.2|15.43|15.23|15.38|15.18|12
1652162990000|2022-05-10 06:09:50|15.39|15.19|15.38|15.18|15.39|15.19|15.38|15.18|2
1652163000000|2022-05-10 06:10:00|15.39|15.19|15.38|15.18|15.39|15.19|15.38|15.18|4
1652163010000|2022-05-10 06:10:10|15.39|15.19|15.39|15.19|15.39|15.19|15.39|15.19|1
1652163020000|2022-05-10 06:10:20|15.4|15.2|15.4|15.2|15.42|15.22|15.39|15.19|9
1652163030000|2022-05-10 06:10:30|15.41|15.21|15.39|15.19|15.41|15.21|15.39|15.19|11
1652163040000|2022-05-10 06:10:40|15.4|15.2|15.4|15.2|15.4|15.2|15.4|15.2|1
1652163050000|2022-05-10 06:10:50|15.39|15.19|15.4|15.2|15.4|15.2|15.39|15.19|4
1652163060000|2022-05-10 06:11:00|15.39|15.19|15.37|15.17|15.39|15.19|15.37|15.17|7
1652163070000|2022-05-10 06:11:10|15.38|15.18|15.39|15.19|15.39|15.19|15.38|15.18|6
1652163080000|2022-05-10 06:11:20|15.38|15.18|15.38|15.18|15.38|15.18|15.38|15.18|1
1652163090000|2022-05-10 06:11:30|15.39|15.19|15.42|15.22|15.42|15.22|15.39|15.19|8
1652163100000|2022-05-10 06:11:40|15.43|15.23|15.45|15.25|15.45|15.25|15.42|15.22|9
1652163110000|2022-05-10 06:11:50|15.46|15.26|15.47|15.27|15.48|15.28|15.45|15.25|12
1652163120000|2022-05-10 06:12:00|15.48|15.28|15.48|15.28|15.49|15.29|15.47|15.27|5
1652163130000|2022-05-10 06:12:10|15.49|15.29|15.48|15.28|15.49|15.29|15.47|15.27|14
1652163140000|2022-05-10 06:12:20|15.49|15.29|15.47|15.27|15.49|15.29|15.47|15.27|3
1652163150000|2022-05-10 06:12:30|15.48|15.28|15.49|15.29|15.49|15.29|15.47|15.27|6
1652163180000|2022-05-10 06:13:00|15.5|15.3|15.48|15.28|15.5|15.3|15.48|15.28|9
1652163190000|2022-05-10 06:13:10|15.47|15.27|15.46|15.26|15.48|15.28|15.46|15.26|6
1652163200000|2022-05-10 06:13:20|15.47|15.27|15.47|15.27|15.47|15.27|15.46|15.26|3
1652163210000|2022-05-10 06:13:30|15.46|15.26|15.47|15.27|15.47|15.27|15.46|15.26|2
1652163220000|2022-05-10 06:13:40|15.46|15.26|15.47|15.27|15.47|15.27|15.46|15.26|4
1652163230000|2022-05-10 06:13:50|15.48|15.28|15.49|15.29|15.49|15.29|15.48|15.28|4
1652163240000|2022-05-10 06:14:00|15.5|15.3|15.51|15.31|15.51|15.31|15.49|15.29|4
1652163250000|2022-05-10 06:14:10|15.52|15.32|15.51|15.31|15.52|15.32|15.51|15.31|10
1652163260000|2022-05-10 06:14:20|15.52|15.32|15.53|15.33|15.53|15.33|15.52|15.32|2
1652163270000|2022-05-10 06:14:30|15.54|15.34|15.55|15.35|15.55|15.35|15.54|15.34|8
1652163280000|2022-05-10 06:14:40|15.54|15.34|15.54|15.34|15.56|15.36|15.54|15.34|8
1652163290000|2022-05-10 06:14:50|15.55|15.35|15.54|15.34|15.55|15.35|15.54|15.34|2
1652163300000|2022-05-10 06:15:00|15.53|15.33|15.53|15.33|15.54|15.34|15.53|15.33|5
1652163310000|2022-05-10 06:15:10|15.52|15.32|15.51|15.31|15.53|15.33|15.51|15.31|10
1652163320000|2022-05-10 06:15:20|15.52|15.32|15.49|15.29|15.52|15.32|15.49|15.29|8
1652163330000|2022-05-10 06:15:30|15.48|15.28|15.49|15.29|15.49|15.29|15.48|15.28|4
1652163340000|2022-05-10 06:15:40|15.5|15.3|15.51|15.31|15.51|15.31|15.5|15.3|4
1652163350000|2022-05-10 06:15:50|15.52|15.32|15.53|15.33|15.53|15.33|15.52|15.32|2
1652163360000|2022-05-10 06:16:00|15.52|15.32|15.54|15.34|15.54|15.34|15.52|15.32|7
1652163380000|2022-05-10 06:16:20|15.55|15.35|15.57|15.37|15.57|15.37|15.55|15.35|5
1652163390000|2022-05-10 06:16:30|15.56|15.36|15.58|15.38|15.58|15.38|15.56|15.36|7
1652163400000|2022-05-10 06:16:40|15.59|15.39|15.57|15.37|15.59|15.39|15.57|15.37|11
1652163410000|2022-05-10 06:16:50|15.56|15.36|15.55|15.35|15.57|15.37|15.55|15.35|8
1652163420000|2022-05-10 06:17:00|15.56|15.36|15.57|15.37|15.57|15.37|15.56|15.36|6
1652163430000|2022-05-10 06:17:10|15.56|15.36|15.57|15.37|15.57|15.37|15.56|15.36|4
1652163440000|2022-05-10 06:17:20|15.58|15.38|15.58|15.38|15.58|15.38|15.57|15.37|3
1652163450000|2022-05-10 06:17:30|15.59|15.39|15.58|15.38|15.59|15.39|15.58|15.38|2
1652163460000|2022-05-10 06:17:40|15.57|15.37|15.57|15.37|15.57|15.37|15.56|15.36|5
1652163470000|2022-05-10 06:17:50|15.56|15.36|15.57|15.37|15.58|15.38|15.56|15.36|4
1652163480000|2022-05-10 06:18:00|15.56|15.36|15.57|15.37|15.58|15.38|15.56|15.36|4
1652163490000|2022-05-10 06:18:10|15.56|15.36|15.56|15.36|15.57|15.37|15.56|15.36|3
1652163500000|2022-05-10 06:18:20|15.57|15.37|15.56|15.36|15.58|15.38|15.56|15.36|4
1652163510000|2022-05-10 06:18:30|15.55|15.35|15.56|15.36|15.56|15.36|15.55|15.35|2
1652163520000|2022-05-10 06:18:40|15.57|15.37|15.57|15.37|15.58|15.38|15.56|15.36|7
1652163530000|2022-05-10 06:18:50|15.56|15.36|15.54|15.34|15.56|15.36|15.54|15.34|13
1652163540000|2022-05-10 06:19:00|15.55|15.35|15.54|15.34|15.56|15.36|15.54|15.34|10
1652163560000|2022-05-10 06:19:20|15.53|15.33|15.52|15.32|15.54|15.34|15.52|15.32|7
1652163570000|2022-05-10 06:19:30|15.53|15.33|15.52|15.32|15.53|15.33|15.52|15.32|8
1652163580000|2022-05-10 06:19:40|15.51|15.31|15.5|15.3|15.52|15.32|15.5|15.3|6
1652163590000|2022-05-10 06:19:50|15.49|15.29|15.5|15.3|15.5|15.3|15.49|15.29|2
1652163600000|2022-05-10 06:20:00|15.49|15.29|15.5|15.3|15.51|15.31|15.48|15.28|8
1652163610000|2022-05-10 06:20:10|15.51|15.31|15.47|15.27|15.51|15.31|15.47|15.27|4
1652163620000|2022-05-10 06:20:20|15.46|15.26|15.47|15.27|15.47|15.27|15.46|15.26|4
1652163630000|2022-05-10 06:20:30|15.46|15.26|15.45|15.25|15.47|15.27|15.45|15.25|4
1652163640000|2022-05-10 06:20:40|15.46|15.26|15.46|15.26|15.47|15.27|15.46|15.26|3
1652163650000|2022-05-10 06:20:50|15.45|15.25|15.47|15.27|15.47|15.27|15.45|15.25|11
1652163660000|2022-05-10 06:21:00|15.48|15.28|15.47|15.27|15.48|15.28|15.47|15.27|2
1652163680000|2022-05-10 06:21:20|15.46|15.26|15.45|15.25|15.46|15.26|15.45|15.25|8
1652163690000|2022-05-10 06:21:30|15.46|15.26|15.46|15.26|15.46|15.26|15.46|15.26|1
1652163700000|2022-05-10 06:21:40|15.47|15.27|15.47|15.27|15.47|15.27|15.47|15.27|1
1652163710000|2022-05-10 06:21:50|15.46|15.26|15.47|15.27|15.47|15.27|15.46|15.26|4
1652163720000|2022-05-10 06:22:00|15.48|15.28|15.49|15.29|15.49|15.29|15.48|15.28|2
1652163740000|2022-05-10 06:22:20|15.5|15.3|15.49|15.29|15.5|15.3|15.48|15.28|4
1652163750000|2022-05-10 06:22:30|15.48|15.28|15.48|15.28|15.49|15.29|15.47|15.27|9
1652163760000|2022-05-10 06:22:40|15.49|15.29|15.5|15.3|15.5|15.3|15.49|15.29|2
1652163770000|2022-05-10 06:22:50|15.51|15.31|15.51|15.31|15.51|15.31|15.51|15.31|1
1652163780000|2022-05-10 06:23:00|15.5|15.3|15.5|15.3|15.51|15.31|15.49|15.29|5
1652163790000|2022-05-10 06:23:10|15.49|15.29|15.48|15.28|15.49|15.29|15.48|15.28|2
1652163800000|2022-05-10 06:23:20|15.49|15.29|15.5|15.3|15.5|15.3|15.49|15.29|2
1652163810000|2022-05-10 06:23:30|15.49|15.29|15.52|15.32|15.52|15.32|15.49|15.29|4
1652163820000|2022-05-10 06:23:40|15.51|15.31|15.53|15.33|15.53|15.33|15.51|15.31|5
1652163830000|2022-05-10 06:23:50|15.54|15.34|15.54|15.34|15.54|15.34|15.53|15.33|3
1652163840000|2022-05-10 06:24:00|15.53|15.33|15.54|15.34|15.54|15.34|15.53|15.33|2
1652163850000|2022-05-10 06:24:10|15.53|15.33|15.54|15.34|15.54|15.34|15.53|15.33|2
1652163870000|2022-05-10 06:24:30|15.53|15.33|15.54|15.34|15.54|15.34|15.53|15.33|2
1652163880000|2022-05-10 06:24:40|15.55|15.35|15.54|15.34|15.55|15.35|15.54|15.34|2
1652163890000|2022-05-10 06:24:50|15.55|15.35|15.55|15.35|15.56|15.36|15.55|15.35|5
1652163900000|2022-05-10 06:25:00|15.56|15.36|15.54|15.34|15.56|15.36|15.54|15.34|3
1652163910000|2022-05-10 06:25:10|15.53|15.33|15.51|15.31|15.54|15.34|15.51|15.31|5
1652163920000|2022-05-10 06:25:20|15.52|15.32|15.49|15.29|15.52|15.32|15.49|15.29|8
1652163930000|2022-05-10 06:25:30|15.5|15.3|15.5|15.3|15.51|15.31|15.5|15.3|5
1652163950000|2022-05-10 06:25:50|15.49|15.29|15.48|15.28|15.49|15.29|15.48|15.28|2
1652163960000|2022-05-10 06:26:00|15.49|15.29|15.49|15.29|15.49|15.29|15.49|15.29|1
1652163970000|2022-05-10 06:26:10|15.48|15.28|15.48|15.28|15.48|15.28|15.48|15.28|1
1652163980000|2022-05-10 06:26:20|15.47|15.27|15.47|15.27|15.47|15.27|15.46|15.26|3
1652163990000|2022-05-10 06:26:30|15.48|15.28|15.51|15.31|15.51|15.31|15.48|15.28|6
1652164000000|2022-05-10 06:26:40|15.5|15.3|15.49|15.29|15.51|15.31|15.49|15.29|4
1652164010000|2022-05-10 06:26:50|15.5|15.3|15.49|15.29|15.5|15.3|15.49|15.29|2
1652164020000|2022-05-10 06:27:00|15.5|15.3|15.5|15.3|15.5|15.3|15.49|15.29|3
1652164030000|2022-05-10 06:27:10|15.51|15.31|15.5|15.3|15.51|15.31|15.5|15.3|4
1652164040000|2022-05-10 06:27:20|15.49|15.29|15.5|15.3|15.5|15.3|15.49|15.29|4
1652164050000|2022-05-10 06:27:30|15.51|15.31|15.52|15.32|15.52|15.32|15.5|15.3|6
1652164070000|2022-05-10 06:27:50|15.53|15.33|15.53|15.33|15.54|15.34|15.53|15.33|3
1652164080000|2022-05-10 06:28:00|15.54|15.34|15.53|15.33|15.54|15.34|15.53|15.33|6
1652164090000|2022-05-10 06:28:10|15.54|15.34|15.57|15.37|15.57|15.37|15.54|15.34|10
1652164100000|2022-05-10 06:28:20|15.58|15.38|15.59|15.39|15.59|15.39|15.58|15.38|4
1652164110000|2022-05-10 06:28:30|15.58|15.38|15.59|15.39|15.59|15.39|15.58|15.38|6
1652164120000|2022-05-10 06:28:40|15.58|15.38|15.61|15.41|15.61|15.41|15.58|15.38|6
1652164130000|2022-05-10 06:28:50|15.6|15.4|15.59|15.39|15.6|15.4|15.59|15.39|4
1652164140000|2022-05-10 06:29:00|15.6|15.4|15.57|15.37|15.6|15.4|15.56|15.36|11
1652164150000|2022-05-10 06:29:10|15.56|15.36|15.55|15.35|15.57|15.37|15.55|15.35|8
1652164160000|2022-05-10 06:29:20|15.54|15.34|15.55|15.35|15.55|15.35|15.53|15.33|8
1652164170000|2022-05-10 06:29:30|15.54|15.34|15.56|15.36|15.56|15.36|15.54|15.34|3
1652164180000|2022-05-10 06:29:40|15.55|15.35|15.55|15.35|15.55|15.35|15.55|15.35|1
1652164190000|2022-05-10 06:29:50|15.54|15.34|15.53|15.33|15.54|15.34|15.51|15.31|12
1652164200000|2022-05-10 06:30:00|15.52|15.32|15.52|15.32|15.53|15.33|15.52|15.32|7
1652164210000|2022-05-10 06:30:10|15.51|15.31|15.53|15.33|15.53|15.33|15.51|15.31|5
1652164220000|2022-05-10 06:30:20|15.52|15.32|15.53|15.33|15.53|15.33|15.52|15.32|6
1652164230000|2022-05-10 06:30:30|15.54|15.34|15.53|15.33|15.55|15.35|15.53|15.33|6
1652164240000|2022-05-10 06:30:40|15.54|15.34|15.54|15.34|15.54|15.34|15.53|15.33|3
1652164250000|2022-05-10 06:30:50|15.53|15.33|15.53|15.33|15.54|15.34|15.52|15.32|14
1652164260000|2022-05-10 06:31:00|15.52|15.32|15.53|15.33|15.53|15.33|15.52|15.32|8
1652164270000|2022-05-10 06:31:10|15.52|15.32|15.52|15.32|15.52|15.32|15.52|15.32|1
1652164280000|2022-05-10 06:31:20|15.51|15.31|15.5|15.3|15.51|15.31|15.5|15.3|2
1652164290000|2022-05-10 06:31:30|15.49|15.29|15.51|15.31|15.51|15.31|15.49|15.29|5
1652164300000|2022-05-10 06:31:40|15.5|15.3|15.49|15.29|15.5|15.3|15.49|15.29|2
1652164310000|2022-05-10 06:31:50|15.5|15.3|15.48|15.28|15.5|15.3|15.48|15.28|15
1652164320000|2022-05-10 06:32:00|15.49|15.29|15.49|15.29|15.5|15.3|15.49|15.29|9
1652164330000|2022-05-10 06:32:10|15.48|15.28|15.51|15.31|15.51|15.31|15.47|15.27|6
1652164340000|2022-05-10 06:32:20|15.52|15.32|15.5|15.3|15.52|15.32|15.5|15.3|5
1652164350000|2022-05-10 06:32:30|15.49|15.29|15.5|15.3|15.5|15.3|15.49|15.29|4
1652164360000|2022-05-10 06:32:40|15.51|15.31|15.52|15.32|15.52|15.32|15.5|15.3|6
1652164370000|2022-05-10 06:32:50|15.51|15.31|15.51|15.31|15.51|15.31|15.51|15.31|1
1652164380000|2022-05-10 06:33:00|15.52|15.32|15.55|15.35|15.55|15.35|15.51|15.31|8
1652164390000|2022-05-10 06:33:10|15.56|15.36|15.55|15.35|15.57|15.37|15.55|15.35|8
1652164400000|2022-05-10 06:33:20|15.56|15.36|15.56|15.36|15.56|15.36|15.56|15.36|1
1652164410000|2022-05-10 06:33:30|15.57|15.37|15.58|15.38|15.58|15.38|15.57|15.37|4
1652164420000|2022-05-10 06:33:40|15.57|15.37|15.57|15.37|15.58|15.38|15.57|15.37|3
1652164430000|2022-05-10 06:33:50|15.58|15.38|15.59|15.39|15.59|15.39|15.57|15.37|4
1652164440000|2022-05-10 06:34:00|15.6|15.4|15.6|15.4|15.6|15.4|15.6|15.4|1
1652164450000|2022-05-10 06:34:10|15.61|15.41|15.6|15.4|15.61|15.41|15.6|15.4|14
1652164460000|2022-05-10 06:34:20|15.61|15.41|15.63|15.43|15.63|15.43|15.61|15.41|7
1652164480000|2022-05-10 06:34:40|15.64|15.44|15.62|15.42|15.64|15.44|15.62|15.42|7
1652164490000|2022-05-10 06:34:50|15.61|15.41|15.6|15.4|15.61|15.41|15.6|15.4|2
1652164500000|2022-05-10 06:35:00|15.59|15.39|15.58|15.38|15.59|15.39|15.58|15.38|6
1652164510000|2022-05-10 06:35:10|15.59|15.39|15.61|15.41|15.61|15.41|15.59|15.39|5
1652164520000|2022-05-10 06:35:20|15.62|15.42|15.62|15.42|15.62|15.42|15.62|15.42|1
1652164530000|2022-05-10 06:35:30|15.63|15.43|15.61|15.41|15.63|15.43|15.61|15.41|7
1652164540000|2022-05-10 06:35:40|15.62|15.42|15.61|15.41|15.62|15.42|15.61|15.41|4
1652164550000|2022-05-10 06:35:50|15.62|15.42|15.62|15.42|15.62|15.42|15.62|15.42|1
1652164560000|2022-05-10 06:36:00|15.63|15.43|15.61|15.41|15.63|15.43|15.6|15.4|8
1652164570000|2022-05-10 06:36:10|15.6|15.4|15.6|15.4|15.61|15.41|15.6|15.4|9
1652164580000|2022-05-10 06:36:20|15.61|15.41|15.6|15.4|15.61|15.41|15.59|15.39|4
1652164590000|2022-05-10 06:36:30|15.61|15.41|15.62|15.42|15.62|15.42|15.61|15.41|4
1652164600000|2022-05-10 06:36:40|15.63|15.43|15.63|15.43|15.63|15.43|15.62|15.42|5
1652164610000|2022-05-10 06:36:50|15.64|15.44|15.65|15.45|15.65|15.45|15.64|15.44|2
1652164620000|2022-05-10 06:37:00|15.64|15.44|15.65|15.45|15.65|15.45|15.64|15.44|6
1652164630000|2022-05-10 06:37:10|15.64|15.44|15.66|15.46|15.66|15.46|15.64|15.44|7
1652164640000|2022-05-10 06:37:20|15.65|15.45|15.67|15.47|15.67|15.47|15.65|15.45|5
1652164650000|2022-05-10 06:37:30|15.66|15.46|15.65|15.45|15.66|15.46|15.65|15.45|8
1652164660000|2022-05-10 06:37:40|15.64|15.44|15.64|15.44|15.65|15.45|15.64|15.44|3
1652164670000|2022-05-10 06:37:50|15.65|15.45|15.66|15.46|15.66|15.46|15.64|15.44|4
1652164680000|2022-05-10 06:38:00|15.67|15.47|15.7|15.5|15.7|15.5|15.67|15.47|6
1652164690000|2022-05-10 06:38:10|15.69|15.49|15.68|15.48|15.7|15.5|15.67|15.47|11
1652164700000|2022-05-10 06:38:20|15.69|15.49|15.71|15.51|15.71|15.51|15.69|15.49|7
1652164710000|2022-05-10 06:38:30|15.7|15.5|15.69|15.49|15.71|15.51|15.68|15.48|8
1652164720000|2022-05-10 06:38:40|15.68|15.48|15.68|15.48|15.68|15.48|15.68|15.48|1
1652164730000|2022-05-10 06:38:50|15.67|15.47|15.67|15.47|15.67|15.47|15.66|15.46|7
1652164740000|2022-05-10 06:39:00|15.68|15.48|15.67|15.47|15.68|15.48|15.67|15.47|4
1652164750000|2022-05-10 06:39:10|15.68|15.48|15.67|15.47|15.68|15.48|15.67|15.47|4
1652164760000|2022-05-10 06:39:20|15.68|15.48|15.7|15.5|15.71|15.51|15.68|15.48|9
1652164770000|2022-05-10 06:39:30|15.69|15.49|15.71|15.51|15.71|15.51|15.69|15.49|5
1652164780000|2022-05-10 06:39:40|15.7|15.5|15.7|15.5|15.71|15.51|15.7|15.5|3
1652164790000|2022-05-10 06:39:50|15.71|15.51|15.71|15.51|15.71|15.51|15.7|15.5|3
1652164800000|2022-05-10 06:40:00|15.7|15.5|15.68|15.48|15.71|15.51|15.68|15.48|5
1652164810000|2022-05-10 06:40:10|15.67|15.47|15.68|15.48|15.69|15.49|15.66|15.46|10
1652164820000|2022-05-10 06:40:20|15.67|15.47|15.68|15.48|15.68|15.48|15.66|15.46|6
1652164830000|2022-05-10 06:40:30|15.67|15.47|15.64|15.44|15.68|15.48|15.64|15.44|8
1652164840000|2022-05-10 06:40:40|15.63|15.43|15.62|15.42|15.63|15.43|15.62|15.42|2
1652164850000|2022-05-10 06:40:50|15.61|15.41|15.64|15.44|15.64|15.44|15.6|15.4|14
1652164860000|2022-05-10 06:41:00|15.65|15.45|15.65|15.45|15.65|15.45|15.64|15.44|5
1652164870000|2022-05-10 06:41:10|15.66|15.46|15.64|15.44|15.66|15.46|15.64|15.44|7
1652164880000|2022-05-10 06:41:20|15.65|15.45|15.65|15.45|15.65|15.45|15.64|15.44|3
1652164890000|2022-05-10 06:41:30|15.64|15.44|15.64|15.44|15.64|15.44|15.63|15.43|5
1652164900000|2022-05-10 06:41:40|15.63|15.43|15.63|15.43|15.63|15.43|15.63|15.43|1
1652164910000|2022-05-10 06:41:50|15.62|15.42|15.63|15.43|15.63|15.43|15.62|15.42|4
1652164930000|2022-05-10 06:42:10|15.62|15.42|15.61|15.41|15.63|15.43|15.61|15.41|6
1652164950000|2022-05-10 06:42:30|15.6|15.4|15.6|15.4|15.61|15.41|15.59|15.39|11
1652164960000|2022-05-10 06:42:40|15.61|15.41|15.62|15.42|15.62|15.42|15.61|15.41|2
1652164970000|2022-05-10 06:42:50|15.63|15.43|15.64|15.44|15.64|15.44|15.63|15.43|6
1652164980000|2022-05-10 06:43:00|15.63|15.43|15.64|15.44|15.64|15.44|15.63|15.43|6
1652164990000|2022-05-10 06:43:10|15.65|15.45|15.66|15.46|15.67|15.47|15.65|15.45|7
1652165000000|2022-05-10 06:43:20|15.65|15.45|15.66|15.46|15.67|15.47|15.65|15.45|4
1652165010000|2022-05-10 06:43:30|15.67|15.47|15.69|15.49|15.69|15.49|15.67|15.47|3
1652165020000|2022-05-10 06:43:40|15.68|15.48|15.69|15.49|15.69|15.49|15.68|15.48|2
1652165040000|2022-05-10 06:44:00|15.7|15.5|15.71|15.51|15.71|15.51|15.7|15.5|4
1652165050000|2022-05-10 06:44:10|15.72|15.52|15.71|15.51|15.72|15.52|15.71|15.51|2
1652165060000|2022-05-10 06:44:20|15.7|15.5|15.68|15.48|15.7|15.5|15.67|15.47|9
1652165070000|2022-05-10 06:44:30|15.69|15.49|15.68|15.48|15.69|15.49|15.68|15.48|2
1652165080000|2022-05-10 06:44:40|15.69|15.49|15.69|15.49|15.69|15.49|15.68|15.48|3
1652165090000|2022-05-10 06:44:50|15.7|15.5|15.72|15.52|15.72|15.52|15.7|15.5|7
1652165100000|2022-05-10 06:45:00|15.71|15.51|15.71|15.51|15.71|15.51|15.71|15.51|1
1652165110000|2022-05-10 06:45:10|15.7|15.5|15.65|15.45|15.7|15.5|15.65|15.45|9
1652165120000|2022-05-10 06:45:20|15.66|15.46|15.65|15.45|15.66|15.46|15.63|15.43|8
1652165130000|2022-05-10 06:45:30|15.64|15.44|15.65|15.45|15.66|15.46|15.64|15.44|10
1652165140000|2022-05-10 06:45:40|15.66|15.46|15.65|15.45|15.66|15.46|15.65|15.45|4
1652165160000|2022-05-10 06:46:00|15.66|15.46|15.66|15.46|15.66|15.46|15.66|15.46|1
1652165170000|2022-05-10 06:46:10|15.65|15.45|15.65|15.45|15.66|15.46|15.65|15.45|5
1652165180000|2022-05-10 06:46:20|15.66|15.46|15.66|15.46|15.66|15.46|15.66|15.46|1
1652165200000|2022-05-10 06:46:40|15.67|15.47|15.68|15.48|15.68|15.48|15.66|15.46|10
1652165210000|2022-05-10 06:46:50|15.69|15.49|15.68|15.48|15.69|15.49|15.68|15.48|2
1652165220000|2022-05-10 06:47:00|15.67|15.47|15.66|15.46|15.67|15.47|15.66|15.46|2
1652165230000|2022-05-10 06:47:10|15.65|15.45|15.66|15.46|15.67|15.47|15.65|15.45|4
1652165260000|2022-05-10 06:47:40|15.67|15.47|15.67|15.47|15.67|15.47|15.67|15.47|1
1652165270000|2022-05-10 06:47:50|15.66|15.46|15.65|15.45|15.67|15.47|15.65|15.45|4
1652165280000|2022-05-10 06:48:00|15.66|15.46|15.66|15.46|15.67|15.47|15.65|15.45|7
1652165290000|2022-05-10 06:48:10|15.65|15.45|15.66|15.46|15.66|15.46|15.65|15.45|2
1652165300000|2022-05-10 06:48:20|15.67|15.47|15.66|15.46|15.67|15.47|15.66|15.46|2
1652165310000|2022-05-10 06:48:30|15.65|15.45|15.64|15.44|15.65|15.45|15.64|15.44|4
1652165320000|2022-05-10 06:48:40|15.65|15.45|15.63|15.43|15.65|15.45|15.63|15.43|9
1652165330000|2022-05-10 06:48:50|15.62|15.42|15.61|15.41|15.63|15.43|15.61|15.41|8
1652165340000|2022-05-10 06:49:00|15.62|15.42|15.61|15.41|15.62|15.42|15.61|15.41|10
1652165350000|2022-05-10 06:49:10|15.6|15.4|15.59|15.39|15.61|15.41|15.59|15.39|10
1652165360000|2022-05-10 06:49:20|15.58|15.38|15.56|15.36|15.58|15.38|15.55|15.35|9
1652165370000|2022-05-10 06:49:30|15.55|15.35|15.53|15.33|15.55|15.35|15.52|15.32|13
1652165380000|2022-05-10 06:49:40|15.54|15.34|15.55|15.35|15.55|15.35|15.54|15.34|8
1652165390000|2022-05-10 06:49:50|15.56|15.36|15.56|15.36|15.56|15.36|15.55|15.35|3
1652165400000|2022-05-10 06:50:00|15.55|15.35|15.54|15.34|15.56|15.36|15.53|15.33|8
1652165410000|2022-05-10 06:50:10|15.53|15.33|15.56|15.36|15.56|15.36|15.53|15.33|10
1652165420000|2022-05-10 06:50:20|15.55|15.35|15.57|15.37|15.57|15.37|15.55|15.35|5
1652165430000|2022-05-10 06:50:30|15.56|15.36|15.56|15.36|15.56|15.36|15.56|15.36|1
1652165440000|2022-05-10 06:50:40|15.57|15.37|15.57|15.37|15.58|15.38|15.57|15.37|3
1652165450000|2022-05-10 06:50:50|15.58|15.38|15.57|15.37|15.58|15.38|15.57|15.37|2
1652165460000|2022-05-10 06:51:00|15.56|15.36|15.53|15.33|15.56|15.36|15.53|15.33|6
1652165470000|2022-05-10 06:51:10|15.54|15.34|15.52|15.32|15.54|15.34|15.52|15.32|3
1652165480000|2022-05-10 06:51:20|15.54|15.34|15.52|15.32|15.54|15.34|15.52|15.32|9
1652165490000|2022-05-10 06:51:30|15.53|15.33|15.51|15.31|15.53|15.33|15.5|15.3|11
1652165500000|2022-05-10 06:51:40|15.5|15.3|15.51|15.31|15.52|15.32|15.49|15.29|11
1652165510000|2022-05-10 06:51:50|15.52|15.32|15.52|15.32|15.52|15.32|15.52|15.32|1
1652165520000|2022-05-10 06:52:00|15.51|15.31|15.52|15.32|15.52|15.32|15.5|15.3|4
1652165530000|2022-05-10 06:52:10|15.53|15.33|15.52|15.32|15.53|15.33|15.52|15.32|8
1652165540000|2022-05-10 06:52:20|15.53|15.33|15.54|15.34|15.54|15.34|15.53|15.33|2
1652165550000|2022-05-10 06:52:30|15.53|15.33|15.53|15.33|15.53|15.33|15.53|15.33|1
1652165560000|2022-05-10 06:52:40|15.54|15.34|15.55|15.35|15.55|15.35|15.53|15.33|6
1652165570000|2022-05-10 06:52:50|15.56|15.36|15.56|15.36|15.57|15.37|15.56|15.36|11
1652165580000|2022-05-10 06:53:00|15.57|15.37|15.58|15.38|15.58|15.38|15.57|15.37|2
1652165590000|2022-05-10 06:53:10|15.59|15.39|15.59|15.39|15.59|15.39|15.58|15.38|9
1652165600000|2022-05-10 06:53:20|15.6|15.4|15.6|15.4|15.6|15.4|15.6|15.4|1
1652165610000|2022-05-10 06:53:30|15.59|15.39|15.6|15.4|15.6|15.4|15.59|15.39|2
1652165620000|2022-05-10 06:53:40|15.59|15.39|15.58|15.38|15.59|15.39|15.58|15.38|2
1652165630000|2022-05-10 06:53:50|15.59|15.39|15.6|15.4|15.6|15.4|15.59|15.39|4
1652165640000|2022-05-10 06:54:00|15.59|15.39|15.57|15.37|15.59|15.39|15.57|15.37|3
1652165650000|2022-05-10 06:54:10|15.56|15.36|15.57|15.37|15.57|15.37|15.56|15.36|8
1652165660000|2022-05-10 06:54:20|15.56|15.36|15.55|15.35|15.57|15.37|15.55|15.35|4
1652165670000|2022-05-10 06:54:30|15.54|15.34|15.53|15.33|15.54|15.34|15.53|15.33|4
1652165680000|2022-05-10 06:54:40|15.54|15.34|15.54|15.34|15.54|15.34|15.53|15.33|3
1652165690000|2022-05-10 06:54:50|15.53|15.33|15.52|15.32|15.53|15.33|15.52|15.32|2
1652165700000|2022-05-10 06:55:00|15.53|15.33|15.53|15.33|15.53|15.33|15.52|15.32|3
1652165710000|2022-05-10 06:55:10|15.54|15.34|15.53|15.33|15.54|15.34|15.53|15.33|4
1652165720000|2022-05-10 06:55:20|15.52|15.32|15.54|15.34|15.54|15.34|15.52|15.32|3
1652165730000|2022-05-10 06:55:30|15.53|15.33|15.54|15.34|15.54|15.34|15.53|15.33|6
1652165740000|2022-05-10 06:55:40|15.53|15.33|15.52|15.32|15.54|15.34|15.52|15.32|8
1652165750000|2022-05-10 06:55:50|15.51|15.31|15.51|15.31|15.52|15.32|15.51|15.31|7
1652165760000|2022-05-10 06:56:00|15.5|15.3|15.5|15.3|15.5|15.3|15.5|15.3|1
1652165770000|2022-05-10 06:56:10|15.51|15.31|15.52|15.32|15.53|15.33|15.51|15.31|6
1652165780000|2022-05-10 06:56:20|15.53|15.33|15.51|15.31|15.53|15.33|15.51|15.31|7
1652165790000|2022-05-10 06:56:30|15.5|15.3|15.49|15.29|15.51|15.31|15.49|15.29|8
1652165800000|2022-05-10 06:56:40|15.48|15.28|15.48|15.28|15.49|15.29|15.48|15.28|5
1652165810000|2022-05-10 06:56:50|15.47|15.27|15.47|15.27|15.48|15.28|15.47|15.27|3
1652165820000|2022-05-10 06:57:00|15.48|15.28|15.49|15.29|15.5|15.3|15.48|15.28|4
1652165830000|2022-05-10 06:57:10|15.5|15.3|15.51|15.31|15.51|15.31|15.5|15.3|2
1652165840000|2022-05-10 06:57:20|15.5|15.3|15.49|15.29|15.5|15.3|15.49|15.29|4
1652165850000|2022-05-10 06:57:30|15.5|15.3|15.5|15.3|15.5|15.3|15.49|15.29|3
1652165860000|2022-05-10 06:57:40|15.51|15.31|15.51|15.31|15.51|15.31|15.51|15.31|1
1652165880000|2022-05-10 06:58:00|15.5|15.3|15.5|15.3|15.5|15.3|15.5|15.3|1
1652165890000|2022-05-10 06:58:10|15.51|15.31|15.51|15.31|15.52|15.32|15.5|15.3|4
1652165900000|2022-05-10 06:58:20|15.52|15.32|15.52|15.32|15.52|15.32|15.52|15.32|1
1652165910000|2022-05-10 06:58:30|15.51|15.31|15.52|15.32|15.52|15.32|15.51|15.31|4
1652165930000|2022-05-10 06:58:50|15.53|15.33|15.52|15.32|15.53|15.33|15.52|15.32|2
1652165940000|2022-05-10 06:59:00|15.53|15.33|15.52|15.32|15.53|15.33|15.51|15.31|6
1652165950000|2022-05-10 06:59:10|15.51|15.31|15.49|15.29|15.51|15.31|15.49|15.29|7
1652165960000|2022-05-10 06:59:20|15.48|15.28|15.49|15.29|15.5|15.3|15.48|15.28|6
1652165980000|2022-05-10 06:59:40|15.48|15.28|15.47|15.27|15.48|15.28|15.47|15.27|2
1652165990000|2022-05-10 06:59:50|15.46|15.26|15.46|15.26|15.47|15.27|15.46|15.26|7
1652166000000|2022-05-10 07:00:00|15.47|15.27|15.48|15.28|15.48|15.28|15.47|15.27|2
1652166010000|2022-05-10 07:00:10|15.49|15.29|15.49|15.29|15.49|15.29|15.48|15.28|3
1652166020000|2022-05-10 07:00:20|15.48|15.28|15.49|15.29|15.49|15.29|15.48|15.28|2
1652166030000|2022-05-10 07:00:30|15.5|15.3|15.51|15.31|15.51|15.31|15.5|15.3|4
1652166040000|2022-05-10 07:00:40|15.52|15.32|15.53|15.33|15.53|15.33|15.52|15.32|4
1652166050000|2022-05-10 07:00:50|15.52|15.32|15.54|15.34|15.54|15.34|15.52|15.32|5
1652166060000|2022-05-10 07:01:00|15.53|15.33|15.51|15.31|15.53|15.33|15.51|15.31|4
1652166070000|2022-05-10 07:01:10|15.52|15.32|15.53|15.33|15.53|15.33|15.51|15.31|8
1652166080000|2022-05-10 07:01:20|15.52|15.32|15.52|15.32|15.52|15.32|15.52|15.32|1
1652166090000|2022-05-10 07:01:30|15.51|15.31|15.51|15.31|15.52|15.32|15.51|15.31|3
1652166110000|2022-05-10 07:01:50|15.52|15.32|15.51|15.31|15.52|15.32|15.51|15.31|2
1652166120000|2022-05-10 07:02:00|15.52|15.32|15.51|15.31|15.52|15.32|15.51|15.31|6
1652166130000|2022-05-10 07:02:10|15.52|15.32|15.5|15.3|15.52|15.32|15.5|15.3|3
1652166140000|2022-05-10 07:02:20|15.49|15.29|15.49|15.29|15.5|15.3|15.49|15.29|5
1652166150000|2022-05-10 07:02:30|15.5|15.3|15.49|15.29|15.5|15.3|15.49|15.29|8
1652166170000|2022-05-10 07:02:50|15.5|15.3|15.5|15.3|15.5|15.3|15.5|15.3|1
1652166180000|2022-05-10 07:03:00|15.49|15.29|15.5|15.3|15.5|15.3|15.49|15.29|4
1652166190000|2022-05-10 07:03:10|15.49|15.29|15.51|15.31|15.51|15.31|15.49|15.29|5
1652166200000|2022-05-10 07:03:20|15.5|15.3|15.54|15.34|15.54|15.34|15.5|15.3|6
1652166210000|2022-05-10 07:03:30|15.53|15.33|15.55|15.35|15.55|15.35|15.53|15.33|7
1652166220000|2022-05-10 07:03:40|15.54|15.34|15.54|15.34|15.54|15.34|15.54|15.34|1
1652166240000|2022-05-10 07:04:00|15.53|15.33|15.53|15.33|15.53|15.33|15.53|15.33|1
1652166250000|2022-05-10 07:04:10|15.54|15.34|15.55|15.35|15.55|15.35|15.54|15.34|2
1652166260000|2022-05-10 07:04:20|15.54|15.34|15.55|15.35|15.55|15.35|15.54|15.34|4
1652166270000|2022-05-10 07:04:30|15.56|15.36|15.55|15.35|15.56|15.36|15.55|15.35|2
1652166280000|2022-05-10 07:04:40|15.56|15.36|15.57|15.37|15.57|15.37|15.56|15.36|2
1652166290000|2022-05-10 07:04:50|15.58|15.38|15.57|15.37|15.58|15.38|15.57|15.37|4
1652166300000|2022-05-10 07:05:00|15.56|15.36|15.56|15.36|15.56|15.36|15.55|15.35|3
1652166310000|2022-05-10 07:05:10|15.55|15.35|15.56|15.36|15.56|15.36|15.55|15.35|2
1652166320000|2022-05-10 07:05:20|15.57|15.37|15.56|15.36|15.57|15.37|15.56|15.36|4
1652166330000|2022-05-10 07:05:30|15.57|15.37|15.55|15.35|15.57|15.37|15.55|15.35|5
1652166340000|2022-05-10 07:05:40|15.56|15.36|15.56|15.36|15.57|15.37|15.56|15.36|3
1652166350000|2022-05-10 07:05:50|15.57|15.37|15.57|15.37|15.57|15.37|15.56|15.36|5
1652166360000|2022-05-10 07:06:00|15.56|15.36|15.56|15.36|15.56|15.36|15.55|15.35|3
1652166370000|2022-05-10 07:06:10|15.55|15.35|15.55|15.35|15.55|15.35|15.55|15.35|1
1652166380000|2022-05-10 07:06:20|15.54|15.34|15.52|15.32|15.54|15.34|15.52|15.32|3
1652166390000|2022-05-10 07:06:30|15.53|15.33|15.5|15.3|15.53|15.33|15.5|15.3|8
1652166400000|2022-05-10 07:06:40|15.51|15.31|15.51|15.31|15.52|15.32|15.51|15.31|3
1652166410000|2022-05-10 07:06:50|15.52|15.32|15.5|15.3|15.52|15.32|15.5|15.3|7
1652166420000|2022-05-10 07:07:00|15.51|15.31|15.49|15.29|15.52|15.32|15.49|15.29|5
1652166430000|2022-05-10 07:07:10|15.48|15.28|15.48|15.28|15.48|15.28|15.48|15.28|1
1652166440000|2022-05-10 07:07:20|15.49|15.29|15.5|15.3|15.5|15.3|15.48|15.28|10
1652166450000|2022-05-10 07:07:30|15.51|15.31|15.51|15.31|15.51|15.31|15.5|15.3|9
1652166460000|2022-05-10 07:07:40|15.52|15.32|15.52|15.32|15.52|15.32|15.52|15.32|1
1652166470000|2022-05-10 07:07:50|15.51|15.31|15.51|15.31|15.51|15.31|15.5|15.3|3
1652166480000|2022-05-10 07:08:00|15.52|15.32|15.52|15.32|15.52|15.32|15.51|15.31|3
1652166490000|2022-05-10 07:08:10|15.51|15.31|15.52|15.32|15.52|15.32|15.51|15.31|2
1652166500000|2022-05-10 07:08:20|15.51|15.31|15.52|15.32|15.52|15.32|15.51|15.31|2
1652166510000|2022-05-10 07:08:30|15.51|15.31|15.51|15.31|15.51|15.31|15.51|15.31|1
1652166520000|2022-05-10 07:08:40|15.5|15.3|15.5|15.3|15.5|15.3|15.5|15.3|1
1652166530000|2022-05-10 07:08:50|15.49|15.29|15.46|15.26|15.5|15.3|15.46|15.26|7
1652166540000|2022-05-10 07:09:00|15.45|15.25|15.45|15.25|15.46|15.26|15.45|15.25|5
1652166550000|2022-05-10 07:09:10|15.44|15.24|15.44|15.24|15.44|15.24|15.43|15.23|3
1652166560000|2022-05-10 07:09:20|15.43|15.23|15.41|15.21|15.43|15.23|15.4|15.2|15
1652166570000|2022-05-10 07:09:30|15.4|15.2|15.4|15.2|15.41|15.21|15.39|15.19|9
1652166580000|2022-05-10 07:09:40|15.41|15.21|15.4|15.2|15.41|15.21|15.4|15.2|6
1652166590000|2022-05-10 07:09:50|15.41|15.21|15.4|15.2|15.41|15.21|15.4|15.2|2
1652166600000|2022-05-10 07:10:00|15.41|15.21|15.38|15.18|15.41|15.21|15.38|15.18|6
1652166610000|2022-05-10 07:10:10|15.37|15.17|15.38|15.18|15.39|15.19|15.37|15.17|4
1652166620000|2022-05-10 07:10:20|15.37|15.17|15.38|15.18|15.38|15.18|15.37|15.17|4
1652166630000|2022-05-10 07:10:30|15.37|15.17|15.35|15.15|15.37|15.17|15.35|15.15|5
1652166640000|2022-05-10 07:10:40|15.36|15.16|15.35|15.15|15.36|15.16|15.35|15.15|8
1652166650000|2022-05-10 07:10:50|15.36|15.16|15.34|15.14|15.36|15.16|15.34|15.14|3
1652166660000|2022-05-10 07:11:00|15.35|15.15|15.36|15.16|15.36|15.16|15.35|15.15|2
1652166670000|2022-05-10 07:11:10|15.35|15.15|15.34|15.14|15.36|15.16|15.34|15.14|4
1652166680000|2022-05-10 07:11:20|15.35|15.15|15.34|15.14|15.35|15.15|15.33|15.13|6
1652166690000|2022-05-10 07:11:30|15.35|15.15|15.34|15.14|15.35|15.15|15.34|15.14|2
1652166700000|2022-05-10 07:11:40|15.33|15.13|15.32|15.12|15.34|15.14|15.32|15.12|8
1652166710000|2022-05-10 07:11:50|15.33|15.13|15.33|15.13|15.33|15.13|15.33|15.13|1
1652166720000|2022-05-10 07:12:00|15.32|15.12|15.33|15.13|15.34|15.14|15.32|15.12|4
1652166740000|2022-05-10 07:12:20|15.34|15.14|15.34|15.14|15.34|15.14|15.33|15.13|5
1652166750000|2022-05-10 07:12:30|15.35|15.15|15.38|15.18|15.38|15.18|15.35|15.15|8
1652166760000|2022-05-10 07:12:40|15.39|15.19|15.38|15.18|15.39|15.19|15.37|15.17|8
1652166770000|2022-05-10 07:12:50|15.37|15.17|15.38|15.18|15.39|15.19|15.37|15.17|4
1652166790000|2022-05-10 07:13:10|15.37|15.17|15.37|15.17|15.38|15.18|15.36|15.16|7
1652166800000|2022-05-10 07:13:20|15.36|15.16|15.36|15.16|15.37|15.17|15.36|15.16|3
1652166820000|2022-05-10 07:13:40|15.37|15.17|15.38|15.18|15.38|15.18|15.37|15.17|2
1652166830000|2022-05-10 07:13:50|15.39|15.19|15.38|15.18|15.39|15.19|15.38|15.18|6
1652166840000|2022-05-10 07:14:00|15.39|15.19|15.39|15.19|15.39|15.19|15.38|15.18|9
1652166850000|2022-05-10 07:14:10|15.4|15.2|15.39|15.19|15.4|15.2|15.39|15.19|2
1652166860000|2022-05-10 07:14:20|15.4|15.2|15.4|15.2|15.4|15.2|15.4|15.2|1
1652166870000|2022-05-10 07:14:30|15.41|15.21|15.41|15.21|15.41|15.21|15.41|15.21|1
1652166880000|2022-05-10 07:14:40|15.42|15.22|15.43|15.23|15.43|15.23|15.42|15.22|6
1652166900000|2022-05-10 07:15:00|15.44|15.24|15.44|15.24|15.44|15.24|15.43|15.23|11
1652166910000|2022-05-10 07:15:10|15.45|15.25|15.46|15.26|15.46|15.26|15.45|15.25|2
1652166920000|2022-05-10 07:15:20|15.47|15.27|15.48|15.28|15.49|15.29|15.47|15.27|10
1652166930000|2022-05-10 07:15:30|15.49|15.29|15.48|15.28|15.49|15.29|15.48|15.28|6
1652166940000|2022-05-10 07:15:40|15.49|15.29|15.49|15.29|15.49|15.29|15.49|15.29|1
1652166950000|2022-05-10 07:15:50|15.48|15.28|15.47|15.27|15.48|15.28|15.47|15.27|2
1652166960000|2022-05-10 07:16:00|15.46|15.26|15.47|15.27|15.47|15.27|15.46|15.26|4
1652166970000|2022-05-10 07:16:10|15.46|15.26|15.46|15.26|15.46|15.26|15.46|15.26|1
1652166980000|2022-05-10 07:16:20|15.45|15.25|15.46|15.26|15.46|15.26|15.45|15.25|6
1652166990000|2022-05-10 07:16:30|15.45|15.25|15.42|15.22|15.45|15.25|15.41|15.21|6
1652167000000|2022-05-10 07:16:40|15.41|15.21|15.4|15.2|15.42|15.22|15.4|15.2|6
1652167020000|2022-05-10 07:17:00|15.41|15.21|15.41|15.21|15.42|15.22|15.41|15.21|11
1652167030000|2022-05-10 07:17:10|15.42|15.22|15.45|15.25|15.45|15.25|15.41|15.21|10
1652167040000|2022-05-10 07:17:20|15.44|15.24|15.44|15.24|15.45|15.25|15.44|15.24|5
1652167050000|2022-05-10 07:17:30|15.45|15.25|15.45|15.25|15.45|15.25|15.44|15.24|3
1652167060000|2022-05-10 07:17:40|15.46|15.26|15.46|15.26|15.46|15.26|15.45|15.25|3
1652167070000|2022-05-10 07:17:50|15.45|15.25|15.47|15.27|15.47|15.27|15.45|15.25|3
1652167080000|2022-05-10 07:18:00|15.46|15.26|15.44|15.24|15.46|15.26|15.44|15.24|7
1652167090000|2022-05-10 07:18:10|15.43|15.23|15.4|15.2|15.44|15.24|15.4|15.2|8
1652167100000|2022-05-10 07:18:20|15.39|15.19|15.39|15.19|15.4|15.2|15.39|15.19|5
1652167110000|2022-05-10 07:18:30|15.38|15.18|15.39|15.19|15.39|15.19|15.38|15.18|4
1652167120000|2022-05-10 07:18:40|15.38|15.18|15.38|15.18|15.39|15.19|15.37|15.17|5
1652167130000|2022-05-10 07:18:50|15.37|15.17|15.37|15.17|15.37|15.17|15.37|15.17|1
1652167140000|2022-05-10 07:19:00|15.38|15.18|15.4|15.2|15.4|15.2|15.38|15.18|7
1652167150000|2022-05-10 07:19:10|15.41|15.21|15.41|15.21|15.42|15.22|15.4|15.2|9
1652167160000|2022-05-10 07:19:20|15.4|15.2|15.4|15.2|15.41|15.21|15.39|15.19|13
1652167180000|2022-05-10 07:19:40|15.39|15.19|15.37|15.17|15.39|15.19|15.37|15.17|3
1652167190000|2022-05-10 07:19:50|15.36|15.16|15.37|15.17|15.37|15.17|15.36|15.16|2
1652167200000|2022-05-10 07:20:00|15.36|15.16|15.4|15.2|15.4|15.2|15.35|15.15|13
1652167210000|2022-05-10 07:20:10|15.39|15.19|15.44|15.24|15.44|15.24|15.39|15.19|18
1652167220000|2022-05-10 07:20:20|15.45|15.25|15.44|15.24|15.45|15.25|15.44|15.24|10
1652167230000|2022-05-10 07:20:30|15.45|15.25|15.44|15.24|15.45|15.25|15.44|15.24|6
1652167240000|2022-05-10 07:20:40|15.45|15.25|15.45|15.25|15.45|15.25|15.44|15.24|3
1652167250000|2022-05-10 07:20:50|15.44|15.24|15.44|15.24|15.44|15.24|15.43|15.23|5
1652167260000|2022-05-10 07:21:00|15.45|15.25|15.47|15.27|15.47|15.27|15.44|15.24|5
1652167270000|2022-05-10 07:21:10|15.46|15.26|15.47|15.27|15.48|15.28|15.46|15.26|6
1652167280000|2022-05-10 07:21:20|15.46|15.26|15.46|15.26|15.47|15.27|15.46|15.26|3
1652167290000|2022-05-10 07:21:30|15.47|15.27|15.47|15.27|15.47|15.27|15.46|15.26|3
1652167300000|2022-05-10 07:21:40|15.46|15.26|15.47|15.27|15.47|15.27|15.46|15.26|2
1652167310000|2022-05-10 07:21:50|15.46|15.26|15.47|15.27|15.47|15.27|15.46|15.26|2
1652167320000|2022-05-10 07:22:00|15.46|15.26|15.44|15.24|15.46|15.26|15.44|15.24|5
1652167340000|2022-05-10 07:22:20|15.43|15.23|15.43|15.23|15.44|15.24|15.43|15.23|3
1652167350000|2022-05-10 07:22:30|15.42|15.22|15.42|15.22|15.42|15.22|15.42|15.22|1
1652167360000|2022-05-10 07:22:40|15.43|15.23|15.44|15.24|15.44|15.24|15.42|15.22|6
1652167370000|2022-05-10 07:22:50|15.45|15.25|15.45|15.25|15.45|15.25|15.45|15.25|1
1652167380000|2022-05-10 07:23:00|15.46|15.26|15.45|15.25|15.46|15.26|15.45|15.25|4
1652167390000|2022-05-10 07:23:10|15.44|15.24|15.43|15.23|15.44|15.24|15.43|15.23|4
1652167400000|2022-05-10 07:23:20|15.44|15.24|15.44|15.24|15.44|15.24|15.43|15.23|3
1652167410000|2022-05-10 07:23:30|15.43|15.23|15.42|15.22|15.44|15.24|15.42|15.22|4
1652167420000|2022-05-10 07:23:40|15.43|15.23|15.43|15.23|15.43|15.23|15.43|15.23|1
1652167430000|2022-05-10 07:23:50|15.42|15.22|15.42|15.22|15.42|15.22|15.42|15.22|1
1652167440000|2022-05-10 07:24:00|15.41|15.21|15.39|15.19|15.41|15.21|15.39|15.19|7
1652167450000|2022-05-10 07:24:10|15.38|15.18|15.37|15.17|15.38|15.18|15.37|15.17|4
1652167460000|2022-05-10 07:24:20|15.38|15.18|15.36|15.16|15.38|15.18|15.36|15.16|9
1652167470000|2022-05-10 07:24:30|15.35|15.15|15.33|15.13|15.35|15.15|15.33|15.13|5
1652167480000|2022-05-10 07:24:40|15.34|15.14|15.35|15.15|15.35|15.15|15.34|15.14|4
1652167490000|2022-05-10 07:24:50|15.36|15.16|15.38|15.18|15.38|15.18|15.36|15.16|9
1652167500000|2022-05-10 07:25:00|15.37|15.17|15.39|15.19|15.39|15.19|15.37|15.17|3
1652167510000|2022-05-10 07:25:10|15.38|15.18|15.38|15.18|15.39|15.19|15.37|15.17|7
1652167520000|2022-05-10 07:25:20|15.37|15.17|15.36|15.16|15.38|15.18|15.36|15.16|6
1652167530000|2022-05-10 07:25:30|15.37|15.17|15.37|15.17|15.37|15.17|15.36|15.16|3
1652167540000|2022-05-10 07:25:40|15.38|15.18|15.37|15.17|15.38|15.18|15.37|15.17|2
1652167550000|2022-05-10 07:25:50|15.38|15.18|15.38|15.18|15.39|15.19|15.38|15.18|5
1652167560000|2022-05-10 07:26:00|15.37|15.17|15.37|15.17|15.37|15.17|15.37|15.17|1
1652167570000|2022-05-10 07:26:10|15.38|15.18|15.38|15.18|15.38|15.18|15.38|15.18|1
1652167580000|2022-05-10 07:26:20|15.39|15.19|15.39|15.19|15.39|15.19|15.39|15.19|1
1652167590000|2022-05-10 07:26:30|15.4|15.2|15.4|15.2|15.4|15.2|15.4|15.2|1
1652167600000|2022-05-10 07:26:40|15.39|15.19|15.4|15.2|15.4|15.2|15.39|15.19|2
1652167610000|2022-05-10 07:26:50|15.39|15.19|15.4|15.2|15.4|15.2|15.39|15.19|2
1652167620000|2022-05-10 07:27:00|15.39|15.19|15.38|15.18|15.39|15.19|15.38|15.18|2
1652167630000|2022-05-10 07:27:10|15.39|15.19|15.39|15.19|15.39|15.19|15.38|15.18|3
1652167640000|2022-05-10 07:27:20|15.38|15.18|15.37|15.17|15.38|15.18|15.37|15.17|10
1652167650000|2022-05-10 07:27:30|15.38|15.18|15.36|15.16|15.38|15.18|15.36|15.16|7
1652167660000|2022-05-10 07:27:40|15.37|15.17|15.36|15.16|15.37|15.17|15.35|15.15|4
1652167670000|2022-05-10 07:27:50|15.37|15.17|15.37|15.17|15.37|15.17|15.36|15.16|3
1652167680000|2022-05-10 07:28:00|15.36|15.16|15.36|15.16|15.37|15.17|15.36|15.16|3
1652167690000|2022-05-10 07:28:10|15.35|15.15|15.34|15.14|15.35|15.15|15.34|15.14|2
1652167700000|2022-05-10 07:28:20|15.35|15.15|15.36|15.16|15.36|15.16|15.34|15.14|10
1652167710000|2022-05-10 07:28:30|15.35|15.15|15.36|15.16|15.36|15.16|15.35|15.15|2
1652167720000|2022-05-10 07:28:40|15.37|15.17|15.36|15.16|15.38|15.18|15.36|15.16|6
1652167740000|2022-05-10 07:29:00|15.37|15.17|15.37|15.17|15.37|15.17|15.37|15.17|1
1652167750000|2022-05-10 07:29:10|15.36|15.16|15.36|15.16|15.37|15.17|15.36|15.16|3
1652167770000|2022-05-10 07:29:30|15.35|15.15|15.35|15.15|15.35|15.15|15.34|15.14|3
1652167780000|2022-05-10 07:29:40|15.34|15.14|15.34|15.14|15.34|15.14|15.34|15.14|1
1652167790000|2022-05-10 07:29:50|15.35|15.15|15.34|15.14|15.35|15.15|15.34|15.14|4
1652167800000|2022-05-10 07:30:00|15.33|15.13|15.31|15.11|15.33|15.13|15.31|15.11|6
1652167810000|2022-05-10 07:30:10|15.3|15.1|15.29|15.09|15.3|15.1|15.29|15.09|2
1652167820000|2022-05-10 07:30:20|15.28|15.08|15.27|15.07|15.28|15.08|15.27|15.07|6
1652167850000|2022-05-10 07:30:50|15.28|15.08|15.28|15.08|15.28|15.08|15.27|15.07|5
1652167860000|2022-05-10 07:31:00|15.29|15.09|15.29|15.09|15.29|15.09|15.28|15.08|5
1652167870000|2022-05-10 07:31:10|15.28|15.08|15.29|15.09|15.29|15.09|15.28|15.08|2
1652167880000|2022-05-10 07:31:20|15.3|15.1|15.29|15.09|15.3|15.1|15.29|15.09|4
1652167890000|2022-05-10 07:31:30|15.28|15.08|15.28|15.08|15.28|15.08|15.28|15.08|1
1652167900000|2022-05-10 07:31:40|15.29|15.09|15.3|15.1|15.3|15.1|15.29|15.09|8
1652167910000|2022-05-10 07:31:50|15.31|15.11|15.31|15.11|15.31|15.11|15.3|15.1|3
1652167920000|2022-05-10 07:32:00|15.32|15.12|15.33|15.13|15.33|15.13|15.32|15.12|6
1652167930000|2022-05-10 07:32:10|15.34|15.14|15.33|15.13|15.34|15.14|15.32|15.12|10
1652167940000|2022-05-10 07:32:20|15.32|15.12|15.32|15.12|15.32|15.12|15.32|15.12|1
1652167950000|2022-05-10 07:32:30|15.31|15.11|15.32|15.12|15.32|15.12|15.31|15.11|2
1652167960000|2022-05-10 07:32:40|15.31|15.11|15.31|15.11|15.31|15.11|15.31|15.11|1
1652167970000|2022-05-10 07:32:50|15.32|15.12|15.32|15.12|15.32|15.12|15.32|15.12|1
1652167980000|2022-05-10 07:33:00|15.31|15.11|15.31|15.11|15.32|15.12|15.31|15.11|5
1652167990000|2022-05-10 07:33:10|15.32|15.12|15.28|15.08|15.32|15.12|15.28|15.08|8
1652168000000|2022-05-10 07:33:20|15.29|15.09|15.3|15.1|15.3|15.1|15.28|15.08|4
1652168010000|2022-05-10 07:33:30|15.29|15.09|15.29|15.09|15.29|15.09|15.29|15.09|1
1652168020000|2022-05-10 07:33:40|15.28|15.08|15.27|15.07|15.28|15.08|15.27|15.07|4
1652168030000|2022-05-10 07:33:50|15.28|15.08|15.29|15.09|15.29|15.09|15.28|15.08|2
1652168040000|2022-05-10 07:34:00|15.3|15.1|15.3|15.1|15.3|15.1|15.28|15.08|7
1652168050000|2022-05-10 07:34:10|15.31|15.11|15.3|15.1|15.31|15.11|15.3|15.1|2
1652168060000|2022-05-10 07:34:20|15.29|15.09|15.28|15.08|15.29|15.09|15.28|15.08|2
1652168070000|2022-05-10 07:34:30|15.27|15.07|15.27|15.07|15.28|15.08|15.27|15.07|3
1652168080000|2022-05-10 07:34:40|15.28|15.08|15.27|15.07|15.28|15.08|15.27|15.07|4
1652168090000|2022-05-10 07:34:50|15.28|15.08|15.28|15.08|15.28|15.08|15.28|15.08|1
1652168100000|2022-05-10 07:35:00|15.29|15.09|15.29|15.09|15.29|15.09|15.28|15.08|7
1652168120000|2022-05-10 07:35:20|15.3|15.1|15.29|15.09|15.3|15.1|15.29|15.09|4
1652168130000|2022-05-10 07:35:30|15.28|15.08|15.29|15.09|15.29|15.09|15.28|15.08|2
1652168140000|2022-05-10 07:35:40|15.28|15.08|15.28|15.08|15.28|15.08|15.28|15.08|1
1652168150000|2022-05-10 07:35:50|15.29|15.09|15.28|15.08|15.29|15.09|15.28|15.08|2
1652168160000|2022-05-10 07:36:00|15.29|15.09|15.29|15.09|15.29|15.09|15.29|15.09|1
1652168170000|2022-05-10 07:36:10|15.3|15.1|15.3|15.1|15.3|15.1|15.3|15.1|1
1652168180000|2022-05-10 07:36:20|15.29|15.09|15.29|15.09|15.29|15.09|15.29|15.09|1
1652168190000|2022-05-10 07:36:30|15.28|15.08|15.29|15.09|15.29|15.09|15.27|15.07|6
1652168200000|2022-05-10 07:36:40|15.28|15.08|15.28|15.08|15.28|15.08|15.28|15.08|1
1652168210000|2022-05-10 07:36:50|15.27|15.07|15.26|15.06|15.27|15.07|15.26|15.06|2
1652168220000|2022-05-10 07:37:00|15.25|15.05|15.27|15.07|15.27|15.07|15.25|15.05|3
1652168240000|2022-05-10 07:37:20|15.26|15.06|15.26|15.06|15.27|15.07|15.26|15.06|3
1652168260000|2022-05-10 07:37:40|15.27|15.07|15.27|15.07|15.27|15.07|15.27|15.07|1
1652168270000|2022-05-10 07:37:50|15.26|15.06|15.25|15.05|15.26|15.06|15.25|15.05|2
1652168280000|2022-05-10 07:38:00|15.26|15.06|15.27|15.07|15.27|15.07|15.26|15.06|2
1652168290000|2022-05-10 07:38:10|15.28|15.08|15.28|15.08|15.28|15.08|15.27|15.07|3
1652168310000|2022-05-10 07:38:30|15.29|15.09|15.3|15.1|15.3|15.1|15.29|15.09|2
1652168320000|2022-05-10 07:38:40|15.31|15.11|15.32|15.12|15.32|15.12|15.3|15.1|4
1652168330000|2022-05-10 07:38:50|15.31|15.11|15.31|15.11|15.31|15.11|15.3|15.1|5
1652168340000|2022-05-10 07:39:00|15.32|15.12|15.32|15.12|15.32|15.12|15.32|15.12|1
1652168350000|2022-05-10 07:39:10|15.33|15.13|15.33|15.13|15.33|15.13|15.32|15.12|5
1652168360000|2022-05-10 07:39:20|15.34|15.14|15.35|15.15|15.35|15.15|15.33|15.13|8
1652168370000|2022-05-10 07:39:30|15.34|15.14|15.34|15.14|15.34|15.14|15.34|15.14|1
1652168380000|2022-05-10 07:39:40|15.33|15.13|15.34|15.14|15.34|15.14|15.33|15.13|2
1652168390000|2022-05-10 07:39:50|15.33|15.13|15.34|15.14|15.34|15.14|15.33|15.13|2
1652168400000|2022-05-10 07:40:00|15.35|15.15|15.35|15.15|15.35|15.15|15.34|15.14|3
1652168410000|2022-05-10 07:40:10|15.34|15.14|15.35|15.15|15.35|15.15|15.34|15.14|4
1652168420000|2022-05-10 07:40:20|15.34|15.14|15.35|15.15|15.35|15.15|15.34|15.14|2
1652168430000|2022-05-10 07:40:30|15.34|15.14|15.35|15.15|15.35|15.15|15.34|15.14|2
1652168440000|2022-05-10 07:40:40|15.34|15.14|15.34|15.14|15.34|15.14|15.34|15.14|1
1652168450000|2022-05-10 07:40:50|15.33|15.13|15.34|15.14|15.34|15.14|15.33|15.13|10
1652168460000|2022-05-10 07:41:00|15.33|15.13|15.33|15.13|15.34|15.14|15.33|15.13|3
1652168470000|2022-05-10 07:41:10|15.32|15.12|15.32|15.12|15.33|15.13|15.32|15.12|3
1652168480000|2022-05-10 07:41:20|15.31|15.11|15.3|15.1|15.31|15.11|15.3|15.1|2
1652168490000|2022-05-10 07:41:30|15.31|15.11|15.3|15.1|15.31|15.11|15.3|15.1|4
1652168500000|2022-05-10 07:41:40|15.29|15.09|15.29|15.09|15.29|15.09|15.29|15.09|1
1652168530000|2022-05-10 07:42:10|15.28|15.08|15.28|15.08|15.29|15.09|15.27|15.07|5
1652168540000|2022-05-10 07:42:20|15.29|15.09|15.28|15.08|15.29|15.09|15.28|15.08|2
1652168550000|2022-05-10 07:42:30|15.29|15.09|15.29|15.09|15.29|15.09|15.28|15.08|3
1652168560000|2022-05-10 07:42:40|15.3|15.1|15.29|15.09|15.3|15.1|15.29|15.09|2
1652168570000|2022-05-10 07:42:50|15.3|15.1|15.29|15.09|15.3|15.1|15.28|15.08|4
1652168580000|2022-05-10 07:43:00|15.3|15.1|15.28|15.08|15.3|15.1|15.28|15.08|3
1652168590000|2022-05-10 07:43:10|15.29|15.09|15.27|15.07|15.29|15.09|15.27|15.07|9
1652168600000|2022-05-10 07:43:20|15.28|15.08|15.27|15.07|15.28|15.08|15.26|15.06|10
1652168610000|2022-05-10 07:43:30|15.26|15.06|15.27|15.07|15.27|15.07|15.26|15.06|2
1652168640000|2022-05-10 07:44:00|15.26|15.06|15.25|15.05|15.26|15.06|15.25|15.05|2
1652168650000|2022-05-10 07:44:10|15.26|15.06|15.24|15.04|15.26|15.06|15.24|15.04|5
1652168660000|2022-05-10 07:44:20|15.25|15.05|15.23|15.03|15.25|15.05|15.22|15.02|11
1652168670000|2022-05-10 07:44:30|15.22|15.02|15.21|15.01|15.23|15.03|15.21|15.01|4
1652168680000|2022-05-10 07:44:40|15.22|15.02|15.23|15.03|15.24|15.04|15.21|15.01|12
1652168690000|2022-05-10 07:44:50|15.22|15.02|15.22|15.02|15.22|15.02|15.22|15.02|1
1652168700000|2022-05-10 07:45:00|15.23|15.03|15.26|15.06|15.26|15.06|15.22|15.02|8
1652168710000|2022-05-10 07:45:10|15.27|15.07|15.28|15.08|15.28|15.08|15.26|15.06|6
1652168720000|2022-05-10 07:45:20|15.27|15.07|15.27|15.07|15.28|15.08|15.27|15.07|3
1652168730000|2022-05-10 07:45:30|15.26|15.06|15.26|15.06|15.27|15.07|15.25|15.05|9
1652168750000|2022-05-10 07:45:50|15.27|15.07|15.27|15.07|15.27|15.07|15.26|15.06|3
1652168760000|2022-05-10 07:46:00|15.28|15.08|15.27|15.07|15.29|15.09|15.27|15.07|4
1652168770000|2022-05-10 07:46:10|15.28|15.08|15.27|15.07|15.28|15.08|15.27|15.07|4
1652168780000|2022-05-10 07:46:20|15.26|15.06|15.26|15.06|15.26|15.06|15.25|15.05|5
1652168790000|2022-05-10 07:46:30|15.27|15.07|15.26|15.06|15.27|15.07|15.25|15.05|8
1652168800000|2022-05-10 07:46:40|15.25|15.05|15.25|15.05|15.26|15.06|15.25|15.05|3
1652168810000|2022-05-10 07:46:50|15.24|15.04|15.23|15.03|15.25|15.05|15.23|15.03|4
1652168820000|2022-05-10 07:47:00|15.22|15.02|15.23|15.03|15.23|15.03|15.22|15.02|4
1652168830000|2022-05-10 07:47:10|15.24|15.04|15.24|15.04|15.24|15.04|15.23|15.03|7
1652168840000|2022-05-10 07:47:20|15.23|15.03|15.23|15.03|15.23|15.03|15.23|15.03|1
1652168850000|2022-05-10 07:47:30|15.22|15.02|15.22|15.02|15.22|15.02|15.22|15.02|1
1652168860000|2022-05-10 07:47:40|15.23|15.03|15.22|15.02|15.23|15.03|15.22|15.02|2
1652168870000|2022-05-10 07:47:50|15.23|15.03|15.23|15.03|15.23|15.03|15.23|15.03|1
1652168880000|2022-05-10 07:48:00|15.22|15.02|15.21|15.01|15.22|15.02|15.2|15|6
1652168890000|2022-05-10 07:48:10|15.22|15.02|15.22|15.02|15.22|15.02|15.22|15.02|1
1652168900000|2022-05-10 07:48:20|15.23|15.03|15.23|15.03|15.23|15.03|15.23|15.03|1
1652168910000|2022-05-10 07:48:30|15.22|15.02|15.22|15.02|15.23|15.03|15.21|15.01|7
1652168920000|2022-05-10 07:48:40|15.23|15.03|15.23|15.03|15.23|15.03|15.22|15.02|5
1652168930000|2022-05-10 07:48:50|15.24|15.04|15.24|15.04|15.24|15.04|15.24|15.04|1
1652168950000|2022-05-10 07:49:10|15.25|15.05|15.26|15.06|15.26|15.06|15.24|15.04|8
1652168960000|2022-05-10 07:49:20|15.27|15.07|15.28|15.08|15.28|15.08|15.26|15.06|7
1652168970000|2022-05-10 07:49:30|15.27|15.07|15.26|15.06|15.28|15.08|15.26|15.06|4
1652168980000|2022-05-10 07:49:40|15.25|15.05|15.25|15.05|15.25|15.05|15.25|15.05|1
1652168990000|2022-05-10 07:49:50|15.26|15.06|15.24|15.04|15.26|15.06|15.23|15.03|7
1652169000000|2022-05-10 07:50:00|15.25|15.05|15.26|15.06|15.26|15.06|15.24|15.04|12
1652169030000|2022-05-10 07:50:30|15.27|15.07|15.26|15.06|15.27|15.07|15.26|15.06|2
1652169040000|2022-05-10 07:50:40|15.27|15.07|15.27|15.07|15.27|15.07|15.27|15.07|1
1652169050000|2022-05-10 07:50:50|15.29|15.09|15.29|15.09|15.29|15.09|15.29|15.09|1
1652169060000|2022-05-10 07:51:00|15.28|15.08|15.3|15.1|15.3|15.1|15.28|15.08|5
1652169070000|2022-05-10 07:51:10|15.31|15.11|15.31|15.11|15.31|15.11|15.31|15.11|1
1652169080000|2022-05-10 07:51:20|15.3|15.1|15.32|15.12|15.32|15.12|15.3|15.1|5
1652169090000|2022-05-10 07:51:30|15.31|15.11|15.31|15.11|15.31|15.11|15.31|15.11|1
1652169100000|2022-05-10 07:51:40|15.32|15.12|15.32|15.12|15.32|15.12|15.32|15.12|1
1652169120000|2022-05-10 07:52:00|15.33|15.13|15.31|15.11|15.33|15.13|15.3|15.1|7
1652169130000|2022-05-10 07:52:10|15.3|15.1|15.3|15.1|15.3|15.1|15.3|15.1|1
1652169140000|2022-05-10 07:52:20|15.29|15.09|15.28|15.08|15.29|15.09|15.28|15.08|2
1652169150000|2022-05-10 07:52:30|15.27|15.07|15.28|15.08|15.28|15.08|15.27|15.07|6
1652169160000|2022-05-10 07:52:40|15.27|15.07|15.29|15.09|15.29|15.09|15.27|15.07|3
1652169170000|2022-05-10 07:52:50|15.28|15.08|15.28|15.08|15.29|15.09|15.28|15.08|5
1652169180000|2022-05-10 07:53:00|15.27|15.07|15.28|15.08|15.28|15.08|15.26|15.06|4
1652169190000|2022-05-10 07:53:10|15.29|15.09|15.28|15.08|15.29|15.09|15.28|15.08|2
1652169200000|2022-05-10 07:53:20|15.29|15.09|15.28|15.08|15.29|15.09|15.28|15.08|2
1652169210000|2022-05-10 07:53:30|15.27|15.07|15.26|15.06|15.27|15.07|15.26|15.06|2
1652169220000|2022-05-10 07:53:40|15.25|15.05|15.26|15.06|15.26|15.06|15.25|15.05|2
1652169230000|2022-05-10 07:53:50|15.25|15.05|15.26|15.06|15.26|15.06|15.25|15.05|4
1652169240000|2022-05-10 07:54:00|15.25|15.05|15.25|15.05|15.25|15.05|15.25|15.05|1
1652169260000|2022-05-10 07:54:20|15.24|15.04|15.23|15.03|15.25|15.05|15.23|15.03|4
1652169270000|2022-05-10 07:54:30|15.24|15.04|15.24|15.04|15.24|15.04|15.23|15.03|3
1652169280000|2022-05-10 07:54:40|15.23|15.03|15.23|15.03|15.23|15.03|15.23|15.03|1
1652169290000|2022-05-10 07:54:50|15.22|15.02|15.22|15.02|15.22|15.02|15.21|15.01|3
1652169300000|2022-05-10 07:55:00|15.21|15.01|15.22|15.02|15.23|15.03|15.21|15.01|8
1652169310000|2022-05-10 07:55:10|15.23|15.03|15.23|15.03|15.23|15.03|15.22|15.02|3
1652169320000|2022-05-10 07:55:20|15.22|15.02|15.22|15.02|15.23|15.03|15.22|15.02|3
1652169330000|2022-05-10 07:55:30|15.23|15.03|15.22|15.02|15.23|15.03|15.22|15.02|6
1652169350000|2022-05-10 07:55:50|15.23|15.03|15.24|15.04|15.24|15.04|15.23|15.03|2
1652169360000|2022-05-10 07:56:00|15.25|15.05|15.25|15.05|15.25|15.05|15.24|15.04|3
1652169370000|2022-05-10 07:56:10|15.26|15.06|15.26|15.06|15.26|15.06|15.25|15.05|5
1652169380000|2022-05-10 07:56:20|15.27|15.07|15.26|15.06|15.27|15.07|15.26|15.06|2
1652169390000|2022-05-10 07:56:30|15.27|15.07|15.26|15.06|15.27|15.07|15.26|15.06|2
1652169400000|2022-05-10 07:56:40|15.27|15.07|15.3|15.1|15.31|15.11|15.27|15.07|16
1652169410000|2022-05-10 07:56:50|15.29|15.09|15.3|15.1|15.3|15.1|15.29|15.09|2
1652169420000|2022-05-10 07:57:00|15.29|15.09|15.3|15.1|15.3|15.1|15.29|15.09|6
1652169430000|2022-05-10 07:57:10|15.31|15.11|15.3|15.1|15.31|15.11|15.29|15.09|4
1652169440000|2022-05-10 07:57:20|15.31|15.11|15.31|15.11|15.31|15.11|15.3|15.1|3
1652169450000|2022-05-10 07:57:30|15.32|15.12|15.32|15.12|15.32|15.12|15.32|15.12|1
1652169460000|2022-05-10 07:57:40|15.33|15.13|15.29|15.09|15.33|15.13|15.29|15.09|7
1652169470000|2022-05-10 07:57:50|15.28|15.08|15.28|15.08|15.28|15.08|15.27|15.07|5
1652169480000|2022-05-10 07:58:00|15.27|15.07|15.26|15.06|15.27|15.07|15.26|15.06|10
1652169490000|2022-05-10 07:58:10|15.27|15.07|15.27|15.07|15.27|15.07|15.26|15.06|5
1652169500000|2022-05-10 07:58:20|15.28|15.08|15.28|15.08|15.28|15.08|15.28|15.08|1
1652169510000|2022-05-10 07:58:30|15.27|15.07|15.26|15.06|15.27|15.07|15.26|15.06|2
1652169520000|2022-05-10 07:58:40|15.27|15.07|15.27|15.07|15.27|15.07|15.26|15.06|3
1652169540000|2022-05-10 07:59:00|15.28|15.08|15.28|15.08|15.28|15.08|15.28|15.08|1
1652169570000|2022-05-10 07:59:30|15.29|15.09|15.27|15.07|15.29|15.09|15.27|15.07|6
1652169580000|2022-05-10 07:59:40|15.26|15.06|15.25|15.05|15.26|15.06|15.25|15.05|6
1652169590000|2022-05-10 07:59:50|15.26|15.06|15.23|15.03|15.26|15.06|15.23|15.03|6
1652169600000|2022-05-10 08:00:00|15.24|15.04|15.22|15.02|15.24|15.04|15.22|15.02|15
1652169610000|2022-05-10 08:00:10|15.23|15.03|15.24|15.04|15.25|15.05|15.23|15.03|6
1652169620000|2022-05-10 08:00:20|15.25|15.05|15.25|15.05|15.25|15.05|15.24|15.04|3
1652169630000|2022-05-10 08:00:30|15.24|15.04|15.24|15.04|15.25|15.05|15.24|15.04|5
1652169640000|2022-05-10 08:00:40|15.25|15.05|15.24|15.04|15.25|15.05|15.24|15.04|2
1652169650000|2022-05-10 08:00:50|15.23|15.03|15.23|15.03|15.23|15.03|15.23|15.03|1
1652169660000|2022-05-10 08:01:00|15.24|15.04|15.26|15.06|15.26|15.06|15.24|15.04|3
1652169670000|2022-05-10 08:01:10|15.25|15.05|15.26|15.06|15.27|15.07|15.25|15.05|6
1652169700000|2022-05-10 08:01:40|15.27|15.07|15.26|15.06|15.27|15.07|15.26|15.06|2
1652169710000|2022-05-10 08:01:50|15.27|15.07|15.28|15.08|15.28|15.08|15.26|15.06|4
1652169720000|2022-05-10 08:02:00|15.29|15.09|15.29|15.09|15.29|15.09|15.28|15.08|3
1652169730000|2022-05-10 08:02:10|15.28|15.08|15.28|15.08|15.29|15.09|15.28|15.08|9
1652169740000|2022-05-10 08:02:20|15.29|15.09|15.29|15.09|15.29|15.09|15.29|15.09|1
1652169790000|2022-05-10 08:03:10|15.3|15.1|15.31|15.11|15.31|15.11|15.29|15.09|4
1652169800000|2022-05-10 08:03:20|15.32|15.12|15.32|15.12|15.33|15.13|15.32|15.12|5
1652169810000|2022-05-10 08:03:30|15.33|15.13|15.31|15.11|15.33|15.13|15.31|15.11|9
1652169820000|2022-05-10 08:03:40|15.3|15.1|15.31|15.11|15.31|15.11|15.3|15.1|2
1652169830000|2022-05-10 08:03:50|15.3|15.1|15.31|15.11|15.31|15.11|15.3|15.1|2
1652169840000|2022-05-10 08:04:00|15.3|15.1|15.29|15.09|15.3|15.1|15.28|15.08|8
1652169850000|2022-05-10 08:04:10|15.28|15.08|15.28|15.08|15.28|15.08|15.28|15.08|1
1652169860000|2022-05-10 08:04:20|15.27|15.07|15.27|15.07|15.28|15.08|15.27|15.07|3
1652169870000|2022-05-10 08:04:30|15.26|15.06|15.26|15.06|15.27|15.07|15.26|15.06|5
1652169880000|2022-05-10 08:04:40|15.25|15.05|15.25|15.05|15.25|15.05|15.25|15.05|1
1652169890000|2022-05-10 08:04:50|15.26|15.06|15.26|15.06|15.27|15.07|15.26|15.06|3
1652169900000|2022-05-10 08:05:00|15.27|15.07|15.28|15.08|15.28|15.08|15.27|15.07|4
1652169920000|2022-05-10 08:05:20|15.29|15.09|15.29|15.09|15.29|15.09|15.28|15.08|5
1652169930000|2022-05-10 08:05:30|15.28|15.08|15.28|15.08|15.29|15.09|15.28|15.08|7
1652169960000|2022-05-10 08:06:00|15.27|15.07|15.26|15.06|15.27|15.07|15.26|15.06|2
1652169970000|2022-05-10 08:06:10|15.27|15.07|15.27|15.07|15.27|15.07|15.26|15.06|3
1652169980000|2022-05-10 08:06:20|15.26|15.06|15.24|15.04|15.26|15.06|15.24|15.04|5
1652169990000|2022-05-10 08:06:30|15.25|15.05|15.25|15.05|15.25|15.05|15.24|15.04|3
1652170000000|2022-05-10 08:06:40|15.24|15.04|15.24|15.04|15.24|15.04|15.24|15.04|1
1652170010000|2022-05-10 08:06:50|15.23|15.03|15.23|15.03|15.23|15.03|15.23|15.03|1
1652170020000|2022-05-10 08:07:00|15.24|15.04|15.24|15.04|15.25|15.05|15.24|15.04|3
1652170040000|2022-05-10 08:07:20|15.25|15.05|15.25|15.05|15.25|15.05|15.24|15.04|3
1652170050000|2022-05-10 08:07:30|15.26|15.06|15.26|15.06|15.26|15.06|15.25|15.05|3
1652170060000|2022-05-10 08:07:40|15.27|15.07|15.28|15.08|15.28|15.08|15.26|15.06|6
1652170070000|2022-05-10 08:07:50|15.29|15.09|15.31|15.11|15.31|15.11|15.28|15.08|5
1652170080000|2022-05-10 08:08:00|15.32|15.12|15.33|15.13|15.33|15.13|15.31|15.11|4
1652170090000|2022-05-10 08:08:10|15.34|15.14|15.33|15.13|15.34|15.14|15.33|15.13|6
1652170100000|2022-05-10 08:08:20|15.34|15.14|15.33|15.13|15.34|15.14|15.33|15.13|8
1652170110000|2022-05-10 08:08:30|15.34|15.14|15.34|15.14|15.34|15.14|15.34|15.14|1
1652170120000|2022-05-10 08:08:40|15.35|15.15|15.33|15.13|15.35|15.15|15.33|15.13|3
1652170130000|2022-05-10 08:08:50|15.32|15.12|15.32|15.12|15.33|15.13|15.32|15.12|3
1652170150000|2022-05-10 08:09:10|15.33|15.13|15.32|15.12|15.33|15.13|15.31|15.11|6
1652170170000|2022-05-10 08:09:30|15.33|15.13|15.33|15.13|15.33|15.13|15.32|15.12|5
1652170180000|2022-05-10 08:09:40|15.34|15.14|15.34|15.14|15.34|15.14|15.33|15.13|3
1652170190000|2022-05-10 08:09:50|15.35|15.15|15.35|15.15|15.35|15.15|15.34|15.14|3
1652170200000|2022-05-10 08:10:00|15.34|15.14|15.35|15.15|15.35|15.15|15.34|15.14|4
1652170210000|2022-05-10 08:10:10|15.36|15.16|15.36|15.16|15.37|15.17|15.36|15.16|5
1652170220000|2022-05-10 08:10:20|15.37|15.17|15.37|15.17|15.37|15.17|15.36|15.16|7
1652170240000|2022-05-10 08:10:40|15.38|15.18|15.36|15.16|15.38|15.18|15.36|15.16|3
1652170260000|2022-05-10 08:11:00|15.37|15.17|15.37|15.17|15.37|15.17|15.36|15.16|3
1652170270000|2022-05-10 08:11:10|15.36|15.16|15.36|15.16|15.37|15.17|15.36|15.16|3
1652170280000|2022-05-10 08:11:20|15.37|15.17|15.36|15.16|15.37|15.17|15.36|15.16|2
1652170290000|2022-05-10 08:11:30|15.37|15.17|15.35|15.15|15.37|15.17|15.34|15.14|7
1652170300000|2022-05-10 08:11:40|15.36|15.16|15.35|15.15|15.36|15.16|15.34|15.14|8
1652170310000|2022-05-10 08:11:50|15.34|15.14|15.35|15.15|15.35|15.15|15.34|15.14|2
1652170320000|2022-05-10 08:12:00|15.36|15.16|15.36|15.16|15.36|15.16|15.36|15.16|1
1652170350000|2022-05-10 08:12:30|15.35|15.15|15.33|15.13|15.35|15.15|15.33|15.13|9
1652170360000|2022-05-10 08:12:40|15.34|15.14|15.32|15.12|15.34|15.14|15.32|15.12|3
1652170370000|2022-05-10 08:12:50|15.33|15.13|15.33|15.13|15.33|15.13|15.33|15.13|1
1652170380000|2022-05-10 08:13:00|15.32|15.12|15.33|15.13|15.33|15.13|15.32|15.12|6
1652170390000|2022-05-10 08:13:10|15.32|15.12|15.32|15.12|15.33|15.13|15.32|15.12|3
1652170410000|2022-05-10 08:13:30|15.31|15.11|15.31|15.11|15.31|15.11|15.31|15.11|1
1652170420000|2022-05-10 08:13:40|15.3|15.1|15.29|15.09|15.3|15.1|15.29|15.09|2
1652170430000|2022-05-10 08:13:50|15.3|15.1|15.3|15.1|15.3|15.1|15.29|15.09|3
1652170440000|2022-05-10 08:14:00|15.31|15.11|15.31|15.11|15.31|15.11|15.31|15.11|1
1652170450000|2022-05-10 08:14:10|15.3|15.1|15.3|15.1|15.3|15.1|15.29|15.09|3
1652170460000|2022-05-10 08:14:20|15.31|15.11|15.31|15.11|15.31|15.11|15.31|15.11|1
1652170470000|2022-05-10 08:14:30|15.3|15.1|15.3|15.1|15.3|15.1|15.29|15.09|3
1652170480000|2022-05-10 08:14:40|15.31|15.11|15.3|15.1|15.31|15.11|15.3|15.1|6
1652170490000|2022-05-10 08:14:50|15.31|15.11|15.29|15.09|15.31|15.11|15.29|15.09|3
1652170500000|2022-05-10 08:15:00|15.3|15.1|15.32|15.12|15.32|15.12|15.3|15.1|9
1652170510000|2022-05-10 08:15:10|15.33|15.13|15.34|15.14|15.34|15.14|15.32|15.12|6
1652170520000|2022-05-10 08:15:20|15.35|15.15|15.36|15.16|15.36|15.16|15.34|15.14|6
1652170530000|2022-05-10 08:15:30|15.35|15.15|15.35|15.15|15.35|15.15|15.35|15.15|1
1652170540000|2022-05-10 08:15:40|15.36|15.16|15.36|15.16|15.37|15.17|15.35|15.15|7
1652170550000|2022-05-10 08:15:50|15.37|15.17|15.36|15.16|15.37|15.17|15.36|15.16|4
1652170560000|2022-05-10 08:16:00|15.37|15.17|15.4|15.2|15.4|15.2|15.37|15.17|10
1652170570000|2022-05-10 08:16:10|15.41|15.21|15.41|15.21|15.41|15.21|15.41|15.21|1
1652170580000|2022-05-10 08:16:20|15.42|15.22|15.41|15.21|15.42|15.22|15.41|15.21|4
1652170600000|2022-05-10 08:16:40|15.4|15.2|15.4|15.2|15.41|15.21|15.4|15.2|9
1652170610000|2022-05-10 08:16:50|15.41|15.21|15.41|15.21|15.41|15.21|15.4|15.2|5
1652170620000|2022-05-10 08:17:00|15.4|15.2|15.38|15.18|15.4|15.2|15.38|15.18|3
1652170640000|2022-05-10 08:17:20|15.39|15.19|15.39|15.19|15.39|15.19|15.38|15.18|5
1652170650000|2022-05-10 08:17:30|15.38|15.18|15.38|15.18|15.39|15.19|15.38|15.18|3
1652170670000|2022-05-10 08:17:50|15.37|15.17|15.37|15.17|15.38|15.18|15.37|15.17|3
1652170680000|2022-05-10 08:18:00|15.38|15.18|15.38|15.18|15.39|15.19|15.38|15.18|7
1652170690000|2022-05-10 08:18:10|15.39|15.19|15.4|15.2|15.42|15.22|15.39|15.19|6
1652170700000|2022-05-10 08:18:20|15.39|15.19|15.4|15.2|15.4|15.2|15.39|15.19|2
1652170720000|2022-05-10 08:18:40|15.41|15.21|15.41|15.21|15.41|15.21|15.41|15.21|1
1652170730000|2022-05-10 08:18:50|15.4|15.2|15.4|15.2|15.4|15.2|15.4|15.2|1
1652170750000|2022-05-10 08:19:10|15.39|15.19|15.45|15.25|15.46|15.26|15.39|15.19|7
1652170760000|2022-05-10 08:19:20|15.44|15.24|15.44|15.24|15.44|15.24|15.44|15.24|1
1652170770000|2022-05-10 08:19:30|15.45|15.25|15.45|15.25|15.45|15.25|15.44|15.24|5
1652170780000|2022-05-10 08:19:40|15.46|15.26|15.47|15.27|15.47|15.27|15.45|15.25|4
1652170800000|2022-05-10 08:20:00|15.46|15.26|15.47|15.27|15.47|15.27|15.46|15.26|2
1652170810000|2022-05-10 08:20:10|15.46|15.26|15.49|15.29|15.49|15.29|15.46|15.26|6
1652170820000|2022-05-10 08:20:20|15.5|15.3|15.46|15.26|15.5|15.3|15.46|15.26|7
1652170830000|2022-05-10 08:20:30|15.47|15.27|15.46|15.26|15.47|15.27|15.46|15.26|4
1652170840000|2022-05-10 08:20:40|15.47|15.27|15.47|15.27|15.47|15.27|15.46|15.26|3
1652170850000|2022-05-10 08:20:50|15.46|15.26|15.45|15.25|15.47|15.27|15.45|15.25|4
1652170860000|2022-05-10 08:21:00|15.46|15.26|15.47|15.27|15.47|15.27|15.46|15.26|2
1652170870000|2022-05-10 08:21:10|15.46|15.26|15.46|15.26|15.46|15.26|15.45|15.25|5
1652170880000|2022-05-10 08:21:20|15.47|15.27|15.47|15.27|15.47|15.27|15.47|15.27|1
1652170890000|2022-05-10 08:21:30|15.46|15.26|15.46|15.26|15.46|15.26|15.46|15.26|1
1652170900000|2022-05-10 08:21:40|15.45|15.25|15.45|15.25|15.45|15.25|15.45|15.25|1
1652170910000|2022-05-10 08:21:50|15.44|15.24|15.44|15.24|15.45|15.25|15.44|15.24|3
1652170920000|2022-05-10 08:22:00|15.43|15.23|15.42|15.22|15.43|15.23|15.4|15.2|8
1652170930000|2022-05-10 08:22:10|15.41|15.21|15.42|15.22|15.42|15.22|15.41|15.21|2
1652170940000|2022-05-10 08:22:20|15.41|15.21|15.42|15.22|15.42|15.22|15.41|15.21|4
1652170950000|2022-05-10 08:22:30|15.41|15.21|15.42|15.22|15.42|15.22|15.41|15.21|4
1652170960000|2022-05-10 08:22:40|15.43|15.23|15.44|15.24|15.44|15.24|15.43|15.23|2
1652170970000|2022-05-10 08:22:50|15.45|15.25|15.44|15.24|15.45|15.25|15.44|15.24|2
1652170990000|2022-05-10 08:23:10|15.45|15.25|15.45|15.25|15.45|15.25|15.45|15.25|1
1652171000000|2022-05-10 08:23:20|15.46|15.26|15.46|15.26|15.46|15.26|15.46|15.26|1
1652171010000|2022-05-10 08:23:30|15.45|15.25|15.45|15.25|15.45|15.25|15.45|15.25|1
1652171020000|2022-05-10 08:23:40|15.44|15.24|15.44|15.24|15.44|15.24|15.44|15.24|1
1652171030000|2022-05-10 08:23:50|15.45|15.25|15.45|15.25|15.45|15.25|15.45|15.25|1
1652171040000|2022-05-10 08:24:00|15.44|15.24|15.44|15.24|15.44|15.24|15.44|15.24|1
1652171050000|2022-05-10 08:24:10|15.43|15.23|15.44|15.24|15.44|15.24|15.43|15.23|12
1652171060000|2022-05-10 08:24:20|15.45|15.25|15.44|15.24|15.45|15.25|15.44|15.24|4
1652171070000|2022-05-10 08:24:30|15.43|15.23|15.43|15.23|15.44|15.24|15.43|15.23|3
1652171100000|2022-05-10 08:25:00|15.42|15.22|15.44|15.24|15.44|15.24|15.42|15.22|3
1652171110000|2022-05-10 08:25:10|15.43|15.23|15.43|15.23|15.43|15.23|15.43|15.23|1
1652171120000|2022-05-10 08:25:20|15.42|15.22|15.42|15.22|15.43|15.23|15.42|15.22|3
1652171130000|2022-05-10 08:25:30|15.43|15.23|15.4|15.2|15.43|15.23|15.4|15.2|8
1652171140000|2022-05-10 08:25:40|15.41|15.21|15.4|15.2|15.41|15.21|15.4|15.2|2
1652171150000|2022-05-10 08:25:50|15.39|15.19|15.4|15.2|15.4|15.2|15.39|15.19|2
1652171160000|2022-05-10 08:26:00|15.41|15.21|15.42|15.22|15.42|15.22|15.41|15.21|4
1652171170000|2022-05-10 08:26:10|15.41|15.21|15.42|15.22|15.42|15.22|15.41|15.21|4
1652171180000|2022-05-10 08:26:20|15.41|15.21|15.42|15.22|15.42|15.22|15.41|15.21|4
1652171200000|2022-05-10 08:26:40|15.43|15.23|15.43|15.23|15.44|15.24|15.43|15.23|3
1652171210000|2022-05-10 08:26:50|15.44|15.24|15.45|15.25|15.45|15.25|15.43|15.23|4
1652171220000|2022-05-10 08:27:00|15.46|15.26|15.46|15.26|15.46|15.26|15.46|15.26|1
1652171240000|2022-05-10 08:27:20|15.45|15.25|15.45|15.25|15.45|15.25|15.45|15.25|1
1652171250000|2022-05-10 08:27:30|15.44|15.24|15.44|15.24|15.44|15.24|15.44|15.24|1
1652171270000|2022-05-10 08:27:50|15.45|15.25|15.46|15.26|15.46|15.26|15.45|15.25|4
1652171290000|2022-05-10 08:28:10|15.45|15.25|15.46|15.26|15.46|15.26|15.45|15.25|4
1652171300000|2022-05-10 08:28:20|15.47|15.27|15.47|15.27|15.47|15.27|15.47|15.27|1
1652171310000|2022-05-10 08:28:30|15.48|15.28|15.48|15.28|15.48|15.28|15.47|15.27|3
1652171320000|2022-05-10 08:28:40|15.47|15.27|15.46|15.26|15.48|15.28|15.46|15.26|8
1652171340000|2022-05-10 08:29:00|15.45|15.25|15.46|15.26|15.46|15.26|15.45|15.25|4
1652171350000|2022-05-10 08:29:10|15.47|15.27|15.47|15.27|15.47|15.27|15.47|15.27|1
1652171380000|2022-05-10 08:29:40|15.48|15.28|15.49|15.29|15.49|15.29|15.47|15.27|4
1652171390000|2022-05-10 08:29:50|15.48|15.28|15.49|15.29|15.49|15.29|15.48|15.28|4
1652171400000|2022-05-10 08:30:00|15.5|15.3|15.5|15.3|15.5|15.3|15.49|15.29|7
1652171410000|2022-05-10 08:30:10|15.51|15.31|15.51|15.31|15.51|15.31|15.51|15.31|1
1652171420000|2022-05-10 08:30:20|15.52|15.32|15.53|15.33|15.53|15.33|15.52|15.32|8
1652171430000|2022-05-10 08:30:30|15.52|15.32|15.53|15.33|15.53|15.33|15.52|15.32|4
1652171440000|2022-05-10 08:30:40|15.54|15.34|15.54|15.34|15.55|15.35|15.54|15.34|3
1652171450000|2022-05-10 08:30:50|15.55|15.35|15.54|15.34|15.55|15.35|15.54|15.34|6
1652171460000|2022-05-10 08:31:00|15.53|15.33|15.53|15.33|15.53|15.33|15.53|15.33|1
1652171480000|2022-05-10 08:31:20|15.52|15.32|15.51|15.31|15.52|15.32|15.51|15.31|2
1652171490000|2022-05-10 08:31:30|15.52|15.32|15.51|15.31|15.52|15.32|15.51|15.31|4
1652171500000|2022-05-10 08:31:40|15.52|15.32|15.51|15.31|15.52|15.32|15.51|15.31|6
1652171510000|2022-05-10 08:31:50|15.52|15.32|15.51|15.31|15.52|15.32|15.51|15.31|4
1652171520000|2022-05-10 08:32:00|15.52|15.32|15.51|15.31|15.52|15.32|15.51|15.31|4
1652171530000|2022-05-10 08:32:10|15.5|15.3|15.5|15.3|15.5|15.3|15.5|15.3|1
1652171540000|2022-05-10 08:32:20|15.49|15.29|15.5|15.3|15.5|15.3|15.48|15.28|6
1652171570000|2022-05-10 08:32:50|15.49|15.29|15.49|15.29|15.49|15.29|15.49|15.29|1
1652171580000|2022-05-10 08:33:00|15.48|15.28|15.48|15.28|15.48|15.28|15.48|15.28|1
1652171590000|2022-05-10 08:33:10|15.47|15.27|15.48|15.28|15.48|15.28|15.47|15.27|2
1652171600000|2022-05-10 08:33:20|15.47|15.27|15.45|15.25|15.47|15.27|15.45|15.25|3
1652171610000|2022-05-10 08:33:30|15.46|15.26|15.46|15.26|15.46|15.26|15.45|15.25|5
1652171620000|2022-05-10 08:33:40|15.45|15.25|15.41|15.21|15.45|15.25|15.41|15.21|8
1652171630000|2022-05-10 08:33:50|15.42|15.22|15.4|15.2|15.42|15.22|15.4|15.2|5
1652171640000|2022-05-10 08:34:00|15.39|15.19|15.39|15.19|15.39|15.19|15.39|15.19|1
1652171650000|2022-05-10 08:34:10|15.4|15.2|15.4|15.2|15.4|15.2|15.39|15.19|11
1652171670000|2022-05-10 08:34:30|15.41|15.21|15.41|15.21|15.41|15.21|15.4|15.2|3
1652171680000|2022-05-10 08:34:40|15.42|15.22|15.42|15.22|15.43|15.23|15.42|15.22|3
1652171700000|2022-05-10 08:35:00|15.41|15.21|15.41|15.21|15.41|15.21|15.41|15.21|1
1652171710000|2022-05-10 08:35:10|15.42|15.22|15.44|15.24|15.44|15.24|15.42|15.22|3
1652171720000|2022-05-10 08:35:20|15.45|15.25|15.45|15.25|15.45|15.25|15.44|15.24|7
1652171730000|2022-05-10 08:35:30|15.46|15.26|15.46|15.26|15.46|15.26|15.46|15.26|1
1652171750000|2022-05-10 08:35:50|15.45|15.25|15.45|15.25|15.45|15.25|15.45|15.25|1
1652171760000|2022-05-10 08:36:00|15.46|15.26|15.46|15.26|15.46|15.26|15.45|15.25|3
1652171770000|2022-05-10 08:36:10|15.47|15.27|15.48|15.28|15.48|15.28|15.47|15.27|2
1652171780000|2022-05-10 08:36:20|15.47|15.27|15.46|15.26|15.47|15.27|15.46|15.26|4
1652171790000|2022-05-10 08:36:30|15.47|15.27|15.46|15.26|15.47|15.27|15.46|15.26|4
1652171800000|2022-05-10 08:36:40|15.47|15.27|15.44|15.24|15.47|15.27|15.44|15.24|4
1652171820000|2022-05-10 08:37:00|15.43|15.23|15.43|15.23|15.44|15.24|15.43|15.23|5
1652171830000|2022-05-10 08:37:10|15.44|15.24|15.42|15.22|15.44|15.24|15.41|15.21|7
1652171840000|2022-05-10 08:37:20|15.41|15.21|15.42|15.22|15.42|15.22|15.41|15.21|6
1652171850000|2022-05-10 08:37:30|15.41|15.21|15.43|15.23|15.43|15.23|15.41|15.21|5
1652171860000|2022-05-10 08:37:40|15.44|15.24|15.43|15.23|15.44|15.24|15.42|15.22|10
1652171870000|2022-05-10 08:37:50|15.44|15.24|15.43|15.23|15.44|15.24|15.43|15.23|2
1652171880000|2022-05-10 08:38:00|15.42|15.22|15.42|15.22|15.42|15.22|15.42|15.22|1
1652171900000|2022-05-10 08:38:20|15.41|15.21|15.42|15.22|15.42|15.22|15.41|15.21|2
1652171910000|2022-05-10 08:38:30|15.41|15.21|15.44|15.24|15.44|15.24|15.41|15.21|4
1652171920000|2022-05-10 08:38:40|15.45|15.25|15.45|15.25|15.45|15.25|15.45|15.25|1
1652171940000|2022-05-10 08:39:00|15.44|15.24|15.44|15.24|15.45|15.25|15.44|15.24|3
1652171960000|2022-05-10 08:39:20|15.43|15.23|15.42|15.22|15.44|15.24|15.42|15.22|4
1652171970000|2022-05-10 08:39:30|15.41|15.21|15.42|15.22|15.42|15.22|15.41|15.21|4
1652171980000|2022-05-10 08:39:40|15.43|15.23|15.43|15.23|15.43|15.23|15.42|15.22|3
1652171990000|2022-05-10 08:39:50|15.44|15.24|15.44|15.24|15.44|15.24|15.44|15.24|1
1652172020000|2022-05-10 08:40:20|15.43|15.23|15.43|15.23|15.43|15.23|15.43|15.23|1
1652172030000|2022-05-10 08:40:30|15.42|15.22|15.42|15.22|15.42|15.22|15.42|15.22|1
1652172040000|2022-05-10 08:40:40|15.41|15.21|15.41|15.21|15.41|15.21|15.4|15.2|3
1652172060000|2022-05-10 08:41:00|15.42|15.22|15.43|15.23|15.43|15.23|15.42|15.22|4
1652172070000|2022-05-10 08:41:10|15.42|15.22|15.41|15.21|15.43|15.23|15.41|15.21|4
1652172080000|2022-05-10 08:41:20|15.4|15.2|15.42|15.22|15.42|15.22|15.4|15.2|3
1652172130000|2022-05-10 08:42:10|15.41|15.21|15.42|15.22|15.42|15.22|15.41|15.21|2
1652172160000|2022-05-10 08:42:40|15.43|15.23|15.44|15.24|15.44|15.24|15.43|15.23|2
1652172170000|2022-05-10 08:42:50|15.45|15.25|15.46|15.26|15.46|15.26|15.45|15.25|2
1652172180000|2022-05-10 08:43:00|15.47|15.27|15.48|15.28|15.48|15.28|15.46|15.26|8
1652172190000|2022-05-10 08:43:10|15.47|15.27|15.45|15.25|15.47|15.27|15.44|15.24|9
1652172200000|2022-05-10 08:43:20|15.44|15.24|15.44|15.24|15.45|15.25|15.44|15.24|3
1652172210000|2022-05-10 08:43:30|15.43|15.23|15.44|15.24|15.44|15.24|15.43|15.23|2
1652172220000|2022-05-10 08:43:40|15.43|15.23|15.43|15.23|15.43|15.23|15.43|15.23|1
1652172230000|2022-05-10 08:43:50|15.42|15.22|15.41|15.21|15.42|15.22|15.4|15.2|4
1652172240000|2022-05-10 08:44:00|15.4|15.2|15.44|15.24|15.44|15.24|15.4|15.2|7
1652172250000|2022-05-10 08:44:10|15.43|15.23|15.46|15.26|15.46|15.26|15.43|15.23|9
1652172260000|2022-05-10 08:44:20|15.47|15.27|15.46|15.26|15.47|15.27|15.46|15.26|6
1652172270000|2022-05-10 08:44:30|15.47|15.27|15.46|15.26|15.47|15.27|15.46|15.26|2
1652172280000|2022-05-10 08:44:40|15.45|15.25|15.45|15.25|15.45|15.25|15.44|15.24|3
1652172300000|2022-05-10 08:45:00|15.44|15.24|15.47|15.27|15.48|15.28|15.44|15.24|12
1652172310000|2022-05-10 08:45:10|15.46|15.26|15.47|15.27|15.47|15.27|15.46|15.26|4
1652172320000|2022-05-10 08:45:20|15.48|15.28|15.47|15.27|15.48|15.28|15.47|15.27|2
1652172330000|2022-05-10 08:45:30|15.48|15.28|15.47|15.27|15.48|15.28|15.46|15.26|3
1652172340000|2022-05-10 08:45:40|15.46|15.26|15.45|15.25|15.46|15.26|15.44|15.24|6
1652172350000|2022-05-10 08:45:50|15.44|15.24|15.44|15.24|15.45|15.25|15.44|15.24|3
1652172360000|2022-05-10 08:46:00|15.43|15.23|15.42|15.22|15.43|15.23|15.42|15.22|4
1652172370000|2022-05-10 08:46:10|15.41|15.21|15.39|15.19|15.41|15.21|15.39|15.19|3
1652172380000|2022-05-10 08:46:20|15.4|15.2|15.38|15.18|15.4|15.2|15.38|15.18|3
1652172390000|2022-05-10 08:46:30|15.37|15.17|15.37|15.17|15.37|15.17|15.37|15.17|1
1652172400000|2022-05-10 08:46:40|15.36|15.16|15.35|15.15|15.38|15.18|15.35|15.15|6
1652172410000|2022-05-10 08:46:50|15.36|15.16|15.38|15.18|15.38|15.18|15.35|15.15|7
1652172420000|2022-05-10 08:47:00|15.39|15.19|15.38|15.18|15.39|15.19|15.38|15.18|2
1652172430000|2022-05-10 08:47:10|15.39|15.19|15.4|15.2|15.4|15.2|15.39|15.19|2
1652172440000|2022-05-10 08:47:20|15.41|15.21|15.41|15.21|15.42|15.22|15.4|15.2|7
1652172450000|2022-05-10 08:47:30|15.4|15.2|15.41|15.21|15.41|15.21|15.4|15.2|2
1652172460000|2022-05-10 08:47:40|15.42|15.22|15.44|15.24|15.44|15.24|15.41|15.21|7
1652172470000|2022-05-10 08:47:50|15.45|15.25|15.45|15.25|15.46|15.26|15.45|15.25|5
1652172480000|2022-05-10 08:48:00|15.46|15.26|15.46|15.26|15.46|15.26|15.45|15.25|3
1652172490000|2022-05-10 08:48:10|15.45|15.25|15.46|15.26|15.46|15.26|15.45|15.25|2
1652172500000|2022-05-10 08:48:20|15.45|15.25|15.46|15.26|15.46|15.26|15.45|15.25|2
1652172510000|2022-05-10 08:48:30|15.45|15.25|15.48|15.28|15.48|15.28|15.45|15.25|6
1652172520000|2022-05-10 08:48:40|15.49|15.29|15.47|15.27|15.49|15.29|15.47|15.27|5
1652172530000|2022-05-10 08:48:50|15.46|15.26|15.44|15.24|15.46|15.26|15.44|15.24|9
1652172540000|2022-05-10 08:49:00|15.43|15.23|15.42|15.22|15.43|15.23|15.42|15.22|4
1652172550000|2022-05-10 08:49:10|15.41|15.21|15.4|15.2|15.42|15.22|15.4|15.2|3
1652172560000|2022-05-10 08:49:20|15.41|15.21|15.39|15.19|15.41|15.21|15.38|15.18|9
1652172570000|2022-05-10 08:49:30|15.38|15.18|15.38|15.18|15.38|15.18|15.37|15.17|3
1652172580000|2022-05-10 08:49:40|15.39|15.19|15.39|15.19|15.39|15.19|15.39|15.19|1
1652172600000|2022-05-10 08:50:00|15.38|15.18|15.4|15.2|15.4|15.2|15.38|15.18|3
1652172610000|2022-05-10 08:50:10|15.41|15.21|15.42|15.22|15.42|15.22|15.41|15.21|4
1652172630000|2022-05-10 08:50:30|15.43|15.23|15.43|15.23|15.43|15.23|15.43|15.23|1
1652172640000|2022-05-10 08:50:40|15.42|15.22|15.43|15.23|15.43|15.23|15.42|15.22|2
1652172650000|2022-05-10 08:50:50|15.42|15.22|15.41|15.21|15.42|15.22|15.41|15.21|2
1652172660000|2022-05-10 08:51:00|15.42|15.22|15.39|15.19|15.42|15.22|15.39|15.19|6
1652172670000|2022-05-10 08:51:10|15.38|15.18|15.39|15.19|15.39|15.19|15.38|15.18|4
1652172680000|2022-05-10 08:51:20|15.38|15.18|15.38|15.18|15.38|15.18|15.38|15.18|1
1652172700000|2022-05-10 08:51:40|15.39|15.19|15.39|15.19|15.39|15.19|15.39|15.19|1
1652172710000|2022-05-10 08:51:50|15.4|15.2|15.39|15.19|15.4|15.2|15.39|15.19|2
1652172720000|2022-05-10 08:52:00|15.38|15.18|15.38|15.18|15.39|15.19|15.38|15.18|3
1652172730000|2022-05-10 08:52:10|15.37|15.17|15.39|15.19|15.39|15.19|15.36|15.16|7
1652172750000|2022-05-10 08:52:30|15.4|15.2|15.4|15.2|15.4|15.2|15.4|15.2|1
1652172760000|2022-05-10 08:52:40|15.39|15.19|15.39|15.19|15.4|15.2|15.39|15.19|9
1652172770000|2022-05-10 08:52:50|15.38|15.18|15.38|15.18|15.39|15.19|15.38|15.18|5
1652172780000|2022-05-10 08:53:00|15.39|15.19|15.39|15.19|15.4|15.2|15.38|15.18|11
1652172790000|2022-05-10 08:53:10|15.38|15.18|15.38|15.18|15.38|15.18|15.38|15.18|1
1652172800000|2022-05-10 08:53:20|15.37|15.17|15.37|15.17|15.38|15.18|15.37|15.17|3
1652172810000|2022-05-10 08:53:30|15.36|15.16|15.36|15.16|15.37|15.17|15.35|15.15|11
1652172820000|2022-05-10 08:53:40|15.35|15.15|15.35|15.15|15.35|15.15|15.34|15.14|5
1652172830000|2022-05-10 08:53:50|15.36|15.16|15.36|15.16|15.36|15.16|15.35|15.15|5
1652172840000|2022-05-10 08:54:00|15.37|15.17|15.38|15.18|15.38|15.18|15.37|15.17|2
1652172850000|2022-05-10 08:54:10|15.39|15.19|15.39|15.19|15.39|15.19|15.39|15.19|1
1652172860000|2022-05-10 08:54:20|15.38|15.18|15.4|15.2|15.4|15.2|15.38|15.18|5
1652172870000|2022-05-10 08:54:30|15.39|15.19|15.4|15.2|15.4|15.2|15.39|15.19|4
1652172890000|2022-05-10 08:54:50|15.39|15.19|15.39|15.19|15.39|15.19|15.39|15.19|1
1652172900000|2022-05-10 08:55:00|15.38|15.18|15.39|15.19|15.39|15.19|15.38|15.18|4
1652172910000|2022-05-10 08:55:10|15.4|15.2|15.39|15.19|15.4|15.2|15.39|15.19|4
1652172920000|2022-05-10 08:55:20|15.4|15.2|15.4|15.2|15.4|15.2|15.4|15.2|1
1652172930000|2022-05-10 08:55:30|15.41|15.21|15.41|15.21|15.41|15.21|15.41|15.21|1
1652172940000|2022-05-10 08:55:40|15.42|15.22|15.42|15.22|15.42|15.22|15.42|15.22|1
1652172950000|2022-05-10 08:55:50|15.41|15.21|15.41|15.21|15.41|15.21|15.41|15.21|1
1652172960000|2022-05-10 08:56:00|15.42|15.22|15.43|15.23|15.43|15.23|15.42|15.22|2
1652172980000|2022-05-10 08:56:20|15.44|15.24|15.44|15.24|15.44|15.24|15.44|15.24|1
1652172990000|2022-05-10 08:56:30|15.43|15.23|15.44|15.24|15.44|15.24|15.43|15.23|2
1652173000000|2022-05-10 08:56:40|15.43|15.23|15.44|15.24|15.44|15.24|15.43|15.23|2
1652173020000|2022-05-10 08:57:00|15.43|15.23|15.43|15.23|15.43|15.23|15.41|15.21|7
1652173030000|2022-05-10 08:57:10|15.44|15.24|15.44|15.24|15.44|15.24|15.43|15.23|5
1652173040000|2022-05-10 08:57:20|15.45|15.25|15.43|15.23|15.45|15.25|15.43|15.23|5
1652173050000|2022-05-10 08:57:30|15.42|15.22|15.41|15.21|15.42|15.22|15.41|15.21|2
1652173060000|2022-05-10 08:57:40|15.42|15.22|15.42|15.22|15.42|15.22|15.41|15.21|3
1652173090000|2022-05-10 08:58:10|15.41|15.21|15.42|15.22|15.42|15.22|15.41|15.21|2
1652173110000|2022-05-10 08:58:30|15.43|15.23|15.43|15.23|15.44|15.24|15.43|15.23|7
1652173120000|2022-05-10 08:58:40|15.42|15.22|15.41|15.21|15.42|15.22|15.41|15.21|2
1652173130000|2022-05-10 08:58:50|15.42|15.22|15.42|15.22|15.42|15.22|15.42|15.22|1
1652173140000|2022-05-10 08:59:00|15.43|15.23|15.43|15.23|15.43|15.23|15.43|15.23|1
1652173150000|2022-05-10 08:59:10|15.44|15.24|15.42|15.22|15.45|15.25|15.42|15.22|5
1652173160000|2022-05-10 08:59:20|15.41|15.21|15.41|15.21|15.42|15.22|15.41|15.21|5
1652173170000|2022-05-10 08:59:30|15.4|15.2|15.41|15.21|15.41|15.21|15.4|15.2|4
1652173180000|2022-05-10 08:59:40|15.4|15.2|15.39|15.19|15.4|15.2|15.39|15.19|2
1652173200000|2022-05-10 09:00:00|15.4|15.2|15.4|15.2|15.4|15.2|15.39|15.19|3
1652173210000|2022-05-10 09:00:10|15.39|15.19|15.39|15.19|15.4|15.2|15.39|15.19|3
1652173220000|2022-05-10 09:00:20|15.4|15.2|15.4|15.2|15.41|15.21|15.39|15.19|7
1652173230000|2022-05-10 09:00:30|15.41|15.21|15.41|15.21|15.41|15.21|15.41|15.21|1
1652173240000|2022-05-10 09:00:40|15.42|15.22|15.42|15.22|15.42|15.22|15.42|15.22|1
1652173250000|2022-05-10 09:00:50|15.41|15.21|15.43|15.23|15.43|15.23|15.41|15.21|3
1652173270000|2022-05-10 09:01:10|15.44|15.24|15.43|15.23|15.44|15.24|15.43|15.23|2
1652173280000|2022-05-10 09:01:20|15.44|15.24|15.44|15.24|15.44|15.24|15.44|15.24|1
1652173290000|2022-05-10 09:01:30|15.45|15.25|15.45|15.25|15.45|15.25|15.45|15.25|1
1652173300000|2022-05-10 09:01:40|15.46|15.26|15.47|15.27|15.47|15.27|15.46|15.26|2
1652173320000|2022-05-10 09:02:00|15.46|15.26|15.46|15.26|15.46|15.26|15.46|15.26|1
1652173330000|2022-05-10 09:02:10|15.45|15.25|15.45|15.25|15.45|15.25|15.45|15.25|1
1652173340000|2022-05-10 09:02:20|15.44|15.24|15.42|15.22|15.44|15.24|15.42|15.22|3
1652173350000|2022-05-10 09:02:30|15.41|15.21|15.43|15.23|15.43|15.23|15.41|15.21|11
1652173360000|2022-05-10 09:02:40|15.42|15.22|15.42|15.22|15.43|15.23|15.42|15.22|5
1652173370000|2022-05-10 09:02:50|15.43|15.23|15.43|15.23|15.43|15.23|15.43|15.23|1
1652173380000|2022-05-10 09:03:00|15.44|15.24|15.43|15.23|15.44|15.24|15.43|15.23|2
1652173390000|2022-05-10 09:03:10|15.44|15.24|15.44|15.24|15.44|15.24|15.44|15.24|1
1652173410000|2022-05-10 09:03:30|15.45|15.25|15.45|15.25|15.45|15.25|15.45|15.25|1
1652173420000|2022-05-10 09:03:40|15.44|15.24|15.41|15.21|15.45|15.25|15.41|15.21|6
1652173430000|2022-05-10 09:03:50|15.42|15.22|15.4|15.2|15.42|15.22|15.4|15.2|7
1652173440000|2022-05-10 09:04:00|15.39|15.19|15.4|15.2|15.4|15.2|15.39|15.19|8
1652173460000|2022-05-10 09:04:20|15.39|15.19|15.38|15.18|15.39|15.19|15.38|15.18|6
1652173470000|2022-05-10 09:04:30|15.36|15.16|15.38|15.18|15.39|15.19|15.36|15.16|11
1652173480000|2022-05-10 09:04:40|15.39|15.19|15.39|15.19|15.39|15.19|15.39|15.19|1
1652173490000|2022-05-10 09:04:50|15.38|15.18|15.38|15.18|15.39|15.19|15.38|15.18|3
1652173500000|2022-05-10 09:05:00|15.37|15.17|15.39|15.19|15.39|15.19|15.37|15.17|5
1652173510000|2022-05-10 09:05:10|15.4|15.2|15.41|15.21|15.41|15.21|15.39|15.19|4
1652173520000|2022-05-10 09:05:20|15.4|15.2|15.4|15.2|15.4|15.2|15.4|15.2|1
1652173550000|2022-05-10 09:05:50|15.39|15.19|15.4|15.2|15.4|15.2|15.39|15.19|4
1652173560000|2022-05-10 09:06:00|15.41|15.21|15.4|15.2|15.41|15.21|15.4|15.2|4
1652173570000|2022-05-10 09:06:10|15.39|15.19|15.39|15.19|15.4|15.2|15.39|15.19|3
1652173590000|2022-05-10 09:06:30|15.38|15.18|15.38|15.18|15.38|15.18|15.38|15.18|1
1652173610000|2022-05-10 09:06:50|15.37|15.17|15.37|15.17|15.37|15.17|15.37|15.17|1
1652173620000|2022-05-10 09:07:00|15.36|15.16|15.38|15.18|15.38|15.18|15.36|15.16|3
1652173630000|2022-05-10 09:07:10|15.39|15.19|15.37|15.17|15.4|15.2|15.37|15.17|7
1652173640000|2022-05-10 09:07:20|15.38|15.18|15.37|15.17|15.38|15.18|15.36|15.16|4
1652173650000|2022-05-10 09:07:30|15.36|15.16|15.35|15.15|15.36|15.16|15.35|15.15|2
1652173660000|2022-05-10 09:07:40|15.36|15.16|15.36|15.16|15.37|15.17|15.36|15.16|5
1652173670000|2022-05-10 09:07:50|15.37|15.17|15.36|15.16|15.37|15.17|15.36|15.16|4
1652173700000|2022-05-10 09:08:20|15.35|15.15|15.35|15.15|15.35|15.15|15.35|15.15|1
1652173720000|2022-05-10 09:08:40|15.34|15.14|15.35|15.15|15.35|15.15|15.34|15.14|4
1652173730000|2022-05-10 09:08:50|15.34|15.14|15.34|15.14|15.34|15.14|15.34|15.14|1
1652173740000|2022-05-10 09:09:00|15.35|15.15|15.35|15.15|15.36|15.16|15.34|15.14|7
1652173750000|2022-05-10 09:09:10|15.36|15.16|15.35|15.15|15.36|15.16|15.35|15.15|2
1652173770000|2022-05-10 09:09:30|15.36|15.16|15.38|15.18|15.38|15.18|15.36|15.16|5
1652173780000|2022-05-10 09:09:40|15.39|15.19|15.35|15.15|15.39|15.19|15.35|15.15|11
1652173790000|2022-05-10 09:09:50|15.36|15.16|15.35|15.15|15.36|15.16|15.34|15.14|8
1652173800000|2022-05-10 09:10:00|15.36|15.16|15.37|15.17|15.37|15.17|15.35|15.15|8
1652173810000|2022-05-10 09:10:10|15.38|15.18|15.39|15.19|15.39|15.19|15.38|15.18|2
1652173820000|2022-05-10 09:10:20|15.4|15.2|15.4|15.2|15.41|15.21|15.4|15.2|3
1652173830000|2022-05-10 09:10:30|15.41|15.21|15.41|15.21|15.41|15.21|15.41|15.21|1
1652173840000|2022-05-10 09:10:40|15.4|15.2|15.41|15.21|15.41|15.21|15.4|15.2|2
1652173860000|2022-05-10 09:11:00|15.42|15.22|15.42|15.22|15.42|15.22|15.42|15.22|1
1652173870000|2022-05-10 09:11:10|15.41|15.21|15.41|15.21|15.41|15.21|15.41|15.21|1
1652173880000|2022-05-10 09:11:20|15.42|15.22|15.42|15.22|15.42|15.22|15.42|15.22|1
1652173890000|2022-05-10 09:11:30|15.43|15.23|15.43|15.23|15.43|15.23|15.42|15.22|3
1652173900000|2022-05-10 09:11:40|15.42|15.22|15.42|15.22|15.43|15.23|15.41|15.21|5
1652173910000|2022-05-10 09:11:50|15.43|15.23|15.43|15.23|15.43|15.23|15.42|15.22|3
1652173920000|2022-05-10 09:12:00|15.44|15.24|15.43|15.23|15.44|15.24|15.43|15.23|2
1652173930000|2022-05-10 09:12:10|15.42|15.22|15.42|15.22|15.42|15.22|15.42|15.22|1
1652173940000|2022-05-10 09:12:20|15.41|15.21|15.4|15.2|15.41|15.21|15.39|15.19|4
1652173950000|2022-05-10 09:12:30|15.41|15.21|15.41|15.21|15.42|15.22|15.41|15.21|5
1652173960000|2022-05-10 09:12:40|15.42|15.22|15.43|15.23|15.43|15.23|15.42|15.22|2
1652173970000|2022-05-10 09:12:50|15.42|15.22|15.42|15.22|15.42|15.22|15.41|15.21|5
1652173980000|2022-05-10 09:13:00|15.41|15.21|15.41|15.21|15.41|15.21|15.41|15.21|1
1652173990000|2022-05-10 09:13:10|15.4|15.2|15.42|15.22|15.42|15.22|15.4|15.2|3
1652174020000|2022-05-10 09:13:40|15.43|15.23|15.45|15.25|15.45|15.25|15.43|15.23|3
1652174030000|2022-05-10 09:13:50|15.44|15.24|15.44|15.24|15.45|15.25|15.43|15.23|11
1652174040000|2022-05-10 09:14:00|15.43|15.23|15.43|15.23|15.44|15.24|15.43|15.23|3
1652174050000|2022-05-10 09:14:10|15.42|15.22|15.42|15.22|15.42|15.22|15.42|15.22|1
1652174060000|2022-05-10 09:14:20|15.41|15.21|15.43|15.23|15.43|15.23|15.41|15.21|9
1652174070000|2022-05-10 09:14:30|15.42|15.22|15.42|15.22|15.43|15.23|15.42|15.22|3
1652174080000|2022-05-10 09:14:40|15.41|15.21|15.41|15.21|15.41|15.21|15.4|15.2|7
1652174090000|2022-05-10 09:14:50|15.4|15.2|15.41|15.21|15.41|15.21|15.4|15.2|4
1652174100000|2022-05-10 09:15:00|15.42|15.22|15.44|15.24|15.44|15.24|15.42|15.22|11
1652174110000|2022-05-10 09:15:10|15.45|15.25|15.45|15.25|15.45|15.25|15.45|15.25|1
1652174130000|2022-05-10 09:15:30|15.46|15.26|15.46|15.26|15.46|15.26|15.46|15.26|1
1652174150000|2022-05-10 09:15:50|15.45|15.25|15.45|15.25|15.46|15.26|15.45|15.25|5
1652174160000|2022-05-10 09:16:00|15.44|15.24|15.44|15.24|15.45|15.25|15.44|15.24|3
1652174170000|2022-05-10 09:16:10|15.43|15.23|15.43|15.23|15.43|15.23|15.43|15.23|1
1652174190000|2022-05-10 09:16:30|15.44|15.24|15.44|15.24|15.44|15.24|15.44|15.24|1
1652174200000|2022-05-10 09:16:40|15.43|15.23|15.43|15.23|15.44|15.24|15.43|15.23|3
1652174210000|2022-05-10 09:16:50|15.42|15.22|15.42|15.22|15.43|15.23|15.42|15.22|5
1652174220000|2022-05-10 09:17:00|15.43|15.23|15.42|15.22|15.43|15.23|15.42|15.22|2
1652174240000|2022-05-10 09:17:20|15.41|15.21|15.41|15.21|15.41|15.21|15.41|15.21|1
1652174250000|2022-05-10 09:17:30|15.4|15.2|15.38|15.18|15.4|15.2|15.38|15.18|7
1652174260000|2022-05-10 09:17:40|15.39|15.19|15.38|15.18|15.39|15.19|15.38|15.18|4
1652174270000|2022-05-10 09:17:50|15.36|15.16|15.36|15.16|15.37|15.17|15.36|15.16|3
1652174280000|2022-05-10 09:18:00|15.37|15.17|15.37|15.17|15.37|15.17|15.36|15.16|3
1652174290000|2022-05-10 09:18:10|15.38|15.18|15.38|15.18|15.38|15.18|15.37|15.17|3
1652174300000|2022-05-10 09:18:20|15.37|15.17|15.36|15.16|15.37|15.17|15.36|15.16|2
1652174320000|2022-05-10 09:18:40|15.35|15.15|15.34|15.14|15.35|15.15|15.34|15.14|2
1652174340000|2022-05-10 09:19:00|15.35|15.15|15.35|15.15|15.36|15.16|15.35|15.15|5
1652174350000|2022-05-10 09:19:10|15.36|15.16|15.36|15.16|15.36|15.16|15.35|15.15|3
1652174370000|2022-05-10 09:19:30|15.37|15.17|15.37|15.17|15.37|15.17|15.36|15.16|3
1652174390000|2022-05-10 09:19:50|15.38|15.18|15.38|15.18|15.38|15.18|15.37|15.17|3
1652174400000|2022-05-10 09:20:00|15.39|15.19|15.38|15.18|15.39|15.19|15.38|15.18|4
1652174410000|2022-05-10 09:20:10|15.37|15.17|15.36|15.16|15.38|15.18|15.35|15.15|11
1652174420000|2022-05-10 09:20:20|15.35|15.15|15.36|15.16|15.36|15.16|15.35|15.15|6
1652174430000|2022-05-10 09:20:30|15.35|15.15|15.36|15.16|15.36|15.16|15.35|15.15|4
1652174440000|2022-05-10 09:20:40|15.37|15.17|15.36|15.16|15.38|15.18|15.36|15.16|4
1652174450000|2022-05-10 09:20:50|15.35|15.15|15.34|15.14|15.35|15.15|15.34|15.14|2
1652174460000|2022-05-10 09:21:00|15.33|15.13|15.32|15.12|15.34|15.14|15.32|15.12|6
1652174470000|2022-05-10 09:21:10|15.31|15.11|15.32|15.12|15.32|15.12|15.31|15.11|4
1652174480000|2022-05-10 09:21:20|15.31|15.11|15.31|15.11|15.32|15.12|15.31|15.11|5
1652174490000|2022-05-10 09:21:30|15.32|15.12|15.31|15.11|15.32|15.12|15.31|15.11|10
1652174500000|2022-05-10 09:21:40|15.3|15.1|15.31|15.11|15.31|15.11|15.3|15.1|4
1652174510000|2022-05-10 09:21:50|15.3|15.1|15.27|15.07|15.31|15.11|15.27|15.07|12
1652174520000|2022-05-10 09:22:00|15.26|15.06|15.28|15.08|15.28|15.08|15.26|15.06|3
1652174530000|2022-05-10 09:22:10|15.27|15.07|15.27|15.07|15.27|15.07|15.26|15.06|3
1652174540000|2022-05-10 09:22:20|15.26|15.06|15.27|15.07|15.27|15.07|15.26|15.06|4
1652174550000|2022-05-10 09:22:30|15.26|15.06|15.24|15.04|15.26|15.06|15.23|15.03|9
1652174560000|2022-05-10 09:22:40|15.25|15.05|15.23|15.03|15.25|15.05|15.23|15.03|3
1652174570000|2022-05-10 09:22:50|15.24|15.04|15.24|15.04|15.25|15.05|15.24|15.04|5
1652174580000|2022-05-10 09:23:00|15.25|15.05|15.26|15.06|15.26|15.06|15.24|15.04|6
1652174590000|2022-05-10 09:23:10|15.25|15.05|15.26|15.06|15.27|15.07|15.25|15.05|4
1652174600000|2022-05-10 09:23:20|15.27|15.07|15.27|15.07|15.29|15.09|15.27|15.07|7
1652174610000|2022-05-10 09:23:30|15.28|15.08|15.29|15.09|15.29|15.09|15.28|15.08|2
1652174620000|2022-05-10 09:23:40|15.3|15.1|15.3|15.1|15.3|15.1|15.3|15.1|1
1652174640000|2022-05-10 09:24:00|15.31|15.11|15.3|15.1|15.31|15.11|15.3|15.1|4
1652174650000|2022-05-10 09:24:10|15.31|15.11|15.3|15.1|15.31|15.11|15.3|15.1|4
1652174660000|2022-05-10 09:24:20|15.29|15.09|15.29|15.09|15.29|15.09|15.28|15.08|3
1652174670000|2022-05-10 09:24:30|15.28|15.08|15.27|15.07|15.28|15.08|15.27|15.07|2
1652174680000|2022-05-10 09:24:40|15.26|15.06|15.23|15.03|15.26|15.06|15.23|15.03|4
1652174690000|2022-05-10 09:24:50|15.24|15.04|15.23|15.03|15.24|15.04|15.23|15.03|4
1652174700000|2022-05-10 09:25:00|15.24|15.04|15.25|15.05|15.25|15.05|15.23|15.03|4
1652174710000|2022-05-10 09:25:10|15.26|15.06|15.25|15.05|15.26|15.06|15.25|15.05|4
1652174720000|2022-05-10 09:25:20|15.24|15.04|15.24|15.04|15.25|15.05|15.24|15.04|3
1652174730000|2022-05-10 09:25:30|15.23|15.03|15.22|15.02|15.23|15.03|15.22|15.02|2
1652174740000|2022-05-10 09:25:40|15.23|15.03|15.24|15.04|15.24|15.04|15.23|15.03|2
1652174750000|2022-05-10 09:25:50|15.23|15.03|15.24|15.04|15.24|15.04|15.23|15.03|2
1652174770000|2022-05-10 09:26:10|15.25|15.05|15.25|15.05|15.25|15.05|15.24|15.04|3
1652174780000|2022-05-10 09:26:20|15.26|15.06|15.25|15.05|15.26|15.06|15.25|15.05|6
1652174790000|2022-05-10 09:26:30|15.24|15.04|15.23|15.03|15.24|15.04|15.23|15.03|2
1652174800000|2022-05-10 09:26:40|15.24|15.04|15.25|15.05|15.25|15.05|15.24|15.04|4
1652174810000|2022-05-10 09:26:50|15.24|15.04|15.24|15.04|15.25|15.05|15.24|15.04|7
1652174830000|2022-05-10 09:27:10|15.23|15.03|15.2|15|15.23|15.03|15.2|15|8
1652174840000|2022-05-10 09:27:20|15.19|14.99|15.21|15.01|15.21|15.01|15.19|14.99|3
1652174850000|2022-05-10 09:27:30|15.22|15.02|15.2|15|15.22|15.02|15.19|14.99|11
1652174860000|2022-05-10 09:27:40|15.19|14.99|15.19|14.99|15.2|15|15.19|14.99|5
1652174880000|2022-05-10 09:28:00|15.2|15|15.21|15.01|15.21|15.01|15.2|15|2
1652174890000|2022-05-10 09:28:10|15.2|15|15.21|15.01|15.21|15.01|15.2|15|2
1652174920000|2022-05-10 09:28:40|15.22|15.02|15.2|15|15.22|15.02|15.2|15|7
1652174930000|2022-05-10 09:28:50|15.19|14.99|15.19|14.99|15.19|14.99|15.18|14.98|3
1652174940000|2022-05-10 09:29:00|15.2|15|15.21|15.01|15.21|15.01|15.2|15|4
1652174950000|2022-05-10 09:29:10|15.2|15|15.22|15.02|15.22|15.02|15.2|15|3
1652174960000|2022-05-10 09:29:20|15.21|15.01|15.21|15.01|15.21|15.01|15.21|15.01|1
1652174980000|2022-05-10 09:29:40|15.2|15|15.18|14.98|15.21|15.01|15.18|14.98|13
1652174990000|2022-05-10 09:29:50|15.19|14.99|15.19|14.99|15.19|14.99|15.19|14.99|1
1652175000000|2022-05-10 09:30:00|15.2|15|15.22|15.02|15.22|15.02|15.19|14.99|11
1652175010000|2022-05-10 09:30:10|15.21|15.01|15.2|15|15.22|15.02|15.2|15|8
1652175020000|2022-05-10 09:30:20|15.21|15.01|15.2|15|15.21|15.01|15.2|15|2
1652175030000|2022-05-10 09:30:30|15.21|15.01|15.21|15.01|15.21|15.01|15.2|15|5
1652175050000|2022-05-10 09:30:50|15.2|15|15.2|15|15.21|15.01|15.2|15|5
1652175060000|2022-05-10 09:31:00|15.19|14.99|15.2|15|15.2|15|15.19|14.99|2
1652175070000|2022-05-10 09:31:10|15.19|14.99|15.19|14.99|15.2|15|15.18|14.98|7
1652175080000|2022-05-10 09:31:20|15.18|14.98|15.18|14.98|15.19|14.99|15.17|14.97|5
1652175090000|2022-05-10 09:31:30|15.17|14.97|15.16|14.96|15.18|14.98|15.15|14.95|12
1652175100000|2022-05-10 09:31:40|15.15|14.95|15.14|14.94|15.16|14.96|15.14|14.94|10
1652175110000|2022-05-10 09:31:50|15.15|14.95|15.14|14.94|15.15|14.95|15.14|14.94|6
1652175120000|2022-05-10 09:32:00|15.15|14.95|15.15|14.95|15.15|14.95|15.14|14.94|3
1652175130000|2022-05-10 09:32:10|15.16|14.96|15.17|14.97|15.17|14.97|15.16|14.96|4
1652175140000|2022-05-10 09:32:20|15.18|14.98|15.17|14.97|15.18|14.98|15.17|14.97|4
1652175150000|2022-05-10 09:32:30|15.16|14.96|15.16|14.96|15.17|14.97|15.16|14.96|3
1652175160000|2022-05-10 09:32:40|15.17|14.97|15.17|14.97|15.17|14.97|15.17|14.97|1
1652175170000|2022-05-10 09:32:50|15.16|14.96|15.17|14.97|15.17|14.97|15.16|14.96|2
1652175180000|2022-05-10 09:33:00|15.18|14.98|15.18|14.98|15.18|14.98|15.18|14.98|1
1652175190000|2022-05-10 09:33:10|15.19|14.99|15.19|14.99|15.19|14.99|15.19|14.99|1
1652175200000|2022-05-10 09:33:20|15.18|14.98|15.17|14.97|15.19|14.99|15.16|14.96|10
1652175210000|2022-05-10 09:33:30|15.18|14.98|15.18|14.98|15.18|14.98|15.17|14.97|11
1652175220000|2022-05-10 09:33:40|15.17|14.97|15.16|14.96|15.18|14.98|15.16|14.96|8
1652175230000|2022-05-10 09:33:50|15.15|14.95|15.17|14.97|15.18|14.98|15.15|14.95|7
1652175240000|2022-05-10 09:34:00|15.18|14.98|15.19|14.99|15.19|14.99|15.18|14.98|2
1652175260000|2022-05-10 09:34:20|15.2|15|15.19|14.99|15.2|15|15.19|14.99|2
1652175270000|2022-05-10 09:34:30|15.2|15|15.2|15|15.2|15|15.2|15|1
1652175280000|2022-05-10 09:34:40|15.19|14.99|15.19|14.99|15.2|15|15.19|14.99|3
1652175290000|2022-05-10 09:34:50|15.2|15|15.2|15|15.2|15|15.2|15|1
1652175300000|2022-05-10 09:35:00|15.21|15.01|15.21|15.01|15.21|15.01|15.21|15.01|1
1652175310000|2022-05-10 09:35:10|15.2|15|15.21|15.01|15.21|15.01|15.2|15|2
1652175320000|2022-05-10 09:35:20|15.22|15.02|15.22|15.02|15.22|15.02|15.21|15.01|3
1652175330000|2022-05-10 09:35:30|15.21|15.01|15.2|15|15.21|15.01|15.2|15|2
1652175340000|2022-05-10 09:35:40|15.19|14.99|15.18|14.98|15.2|15|15.18|14.98|8
1652175350000|2022-05-10 09:35:50|15.19|14.99|15.19|14.99|15.19|14.99|15.18|14.98|5
1652175360000|2022-05-10 09:36:00|15.18|14.98|15.18|14.98|15.19|14.99|15.18|14.98|3
1652175370000|2022-05-10 09:36:10|15.19|14.99|15.2|15|15.2|15|15.19|14.99|4
1652175380000|2022-05-10 09:36:20|15.21|15.01|15.21|15.01|15.21|15.01|15.21|15.01|1
1652175390000|2022-05-10 09:36:30|15.22|15.02|15.24|15.04|15.24|15.04|15.22|15.02|3
1652175400000|2022-05-10 09:36:40|15.25|15.05|15.26|15.06|15.26|15.06|15.25|15.05|8
1652175410000|2022-05-10 09:36:50|15.25|15.05|15.27|15.07|15.27|15.07|15.25|15.05|5
1652175420000|2022-05-10 09:37:00|15.26|15.06|15.25|15.05|15.26|15.06|15.24|15.04|8
1652175430000|2022-05-10 09:37:10|15.26|15.06|15.26|15.06|15.27|15.07|15.25|15.05|9
1652175440000|2022-05-10 09:37:20|15.27|15.07|15.27|15.07|15.27|15.07|15.26|15.06|5
1652175450000|2022-05-10 09:37:30|15.28|15.08|15.28|15.08|15.28|15.08|15.28|15.08|1
1652175460000|2022-05-10 09:37:40|15.29|15.09|15.28|15.08|15.29|15.09|15.28|15.08|4
1652175480000|2022-05-10 09:38:00|15.27|15.07|15.27|15.07|15.27|15.07|15.27|15.07|1
1652175490000|2022-05-10 09:38:10|15.26|15.06|15.25|15.05|15.26|15.06|15.25|15.05|6
1652175500000|2022-05-10 09:38:20|15.24|15.04|15.25|15.05|15.25|15.05|15.23|15.03|6
1652175510000|2022-05-10 09:38:30|15.26|15.06|15.25|15.05|15.26|15.06|15.25|15.05|2
1652175520000|2022-05-10 09:38:40|15.26|15.06|15.26|15.06|15.26|15.06|15.26|15.06|1
1652175530000|2022-05-10 09:38:50|15.27|15.07|15.28|15.08|15.28|15.08|15.26|15.06|6
1652175550000|2022-05-10 09:39:10|15.27|15.07|15.27|15.07|15.28|15.08|15.27|15.07|3
1652175570000|2022-05-10 09:39:30|15.26|15.06|15.26|15.06|15.26|15.06|15.25|15.05|3
1652175580000|2022-05-10 09:39:40|15.27|15.07|15.29|15.09|15.29|15.09|15.27|15.07|7
1652175590000|2022-05-10 09:39:50|15.28|15.08|15.29|15.09|15.3|15.1|15.28|15.08|12
1652175600000|2022-05-10 09:40:00|15.3|15.1|15.31|15.11|15.31|15.11|15.3|15.1|2
1652175610000|2022-05-10 09:40:10|15.3|15.1|15.31|15.11|15.31|15.11|15.3|15.1|8
1652175620000|2022-05-10 09:40:20|15.3|15.1|15.3|15.1|15.3|15.1|15.3|15.1|1
1652175630000|2022-05-10 09:40:30|15.29|15.09|15.3|15.1|15.3|15.1|15.29|15.09|10
1652175660000|2022-05-10 09:41:00|15.31|15.11|15.3|15.1|15.31|15.11|15.3|15.1|2
1652175670000|2022-05-10 09:41:10|15.31|15.11|15.3|15.1|15.31|15.11|15.3|15.1|4
1652175680000|2022-05-10 09:41:20|15.29|15.09|15.29|15.09|15.29|15.09|15.29|15.09|1
1652175690000|2022-05-10 09:41:30|15.28|15.08|15.29|15.09|15.29|15.09|15.28|15.08|2
1652175720000|2022-05-10 09:42:00|15.3|15.1|15.31|15.11|15.32|15.12|15.3|15.1|8
1652175730000|2022-05-10 09:42:10|15.32|15.12|15.3|15.1|15.32|15.12|15.3|15.1|15
1652175740000|2022-05-10 09:42:20|15.31|15.11|15.31|15.11|15.31|15.11|15.3|15.1|3
1652175750000|2022-05-10 09:42:30|15.3|15.1|15.3|15.1|15.3|15.1|15.3|15.1|1
1652175760000|2022-05-10 09:42:40|15.29|15.09|15.28|15.08|15.3|15.1|15.28|15.08|8
1652175770000|2022-05-10 09:42:50|15.29|15.09|15.26|15.06|15.29|15.09|15.26|15.06|8
1652175780000|2022-05-10 09:43:00|15.27|15.07|15.26|15.06|15.28|15.08|15.26|15.06|8
1652175790000|2022-05-10 09:43:10|15.27|15.07|15.24|15.04|15.27|15.07|15.24|15.04|5
1652175800000|2022-05-10 09:43:20|15.23|15.03|15.22|15.02|15.24|15.04|15.21|15.01|8
1652175810000|2022-05-10 09:43:30|15.21|15.01|15.21|15.01|15.22|15.02|15.21|15.01|3
1652175820000|2022-05-10 09:43:40|15.2|15|15.21|15.01|15.22|15.02|15.2|15|6
1652175830000|2022-05-10 09:43:50|15.22|15.02|15.21|15.01|15.22|15.02|15.21|15.01|6
1652175840000|2022-05-10 09:44:00|15.22|15.02|15.21|15.01|15.22|15.02|15.21|15.01|2
1652175850000|2022-05-10 09:44:10|15.22|15.02|15.22|15.02|15.22|15.02|15.22|15.02|1
1652175860000|2022-05-10 09:44:20|15.23|15.03|15.24|15.04|15.24|15.04|15.23|15.03|2
1652175870000|2022-05-10 09:44:30|15.23|15.03|15.23|15.03|15.23|15.03|15.22|15.02|3
1652175890000|2022-05-10 09:44:50|15.22|15.02|15.22|15.02|15.22|15.02|15.22|15.02|1
1652175900000|2022-05-10 09:45:00|15.23|15.03|15.22|15.02|15.23|15.03|15.22|15.02|2
1652175910000|2022-05-10 09:45:10|15.23|15.03|15.23|15.03|15.23|15.03|15.22|15.02|3
1652175920000|2022-05-10 09:45:20|15.22|15.02|15.22|15.02|15.22|15.02|15.22|15.02|1
1652175930000|2022-05-10 09:45:30|15.23|15.03|15.22|15.02|15.23|15.03|15.22|15.02|2
1652175940000|2022-05-10 09:45:40|15.21|15.01|15.19|14.99|15.21|15.01|15.19|14.99|7
1652175950000|2022-05-10 09:45:50|15.18|14.98|15.19|14.99|15.19|14.99|15.18|14.98|2
1652175960000|2022-05-10 09:46:00|15.2|15|15.19|14.99|15.2|15|15.19|14.99|2
1652175970000|2022-05-10 09:46:10|15.18|14.98|15.18|14.98|15.18|14.98|15.18|14.98|1
1652175990000|2022-05-10 09:46:30|15.19|14.99|15.19|14.99|15.19|14.99|15.19|14.99|1
1652176000000|2022-05-10 09:46:40|15.18|14.98|15.19|14.99|15.19|14.99|15.18|14.98|12
1652176010000|2022-05-10 09:46:50|15.18|14.98|15.19|14.99|15.19|14.99|15.18|14.98|4
1652176020000|2022-05-10 09:47:00|15.18|14.98|15.19|14.99|15.19|14.99|15.18|14.98|4
1652176030000|2022-05-10 09:47:10|15.2|15|15.19|14.99|15.2|15|15.19|14.99|2
1652176050000|2022-05-10 09:47:30|15.18|14.98|15.19|14.99|15.19|14.99|15.18|14.98|2
1652176060000|2022-05-10 09:47:40|15.2|15|15.21|15.01|15.21|15.01|15.2|15|4
1652176070000|2022-05-10 09:47:50|15.2|15|15.2|15|15.21|15.01|15.2|15|3
1652176080000|2022-05-10 09:48:00|15.19|14.99|15.2|15|15.2|15|15.19|14.99|2
1652176090000|2022-05-10 09:48:10|15.19|14.99|15.2|15|15.2|15|15.19|14.99|2
1652176100000|2022-05-10 09:48:20|15.21|15.01|15.21|15.01|15.21|15.01|15.21|15.01|1
1652176110000|2022-05-10 09:48:30|15.2|15|15.19|14.99|15.21|15.01|15.19|14.99|4
1652176120000|2022-05-10 09:48:40|15.2|15|15.2|15|15.2|15|15.2|15|1
1652176130000|2022-05-10 09:48:50|15.19|14.99|15.19|14.99|15.2|15|15.19|14.99|5
1652176150000|2022-05-10 09:49:10|15.2|15|15.22|15.02|15.22|15.02|15.2|15|3
1652176160000|2022-05-10 09:49:20|15.23|15.03|15.23|15.03|15.24|15.04|15.22|15.02|9
1652176170000|2022-05-10 09:49:30|15.24|15.04|15.25|15.05|15.25|15.05|15.24|15.04|4
1652176180000|2022-05-10 09:49:40|15.24|15.04|15.24|15.04|15.24|15.04|15.23|15.03|3
1652176190000|2022-05-10 09:49:50|15.23|15.03|15.23|15.03|15.23|15.03|15.22|15.02|3
1652176210000|2022-05-10 09:50:10|15.22|15.02|15.21|15.01|15.22|15.02|15.21|15.01|2
1652176220000|2022-05-10 09:50:20|15.2|15|15.2|15|15.2|15|15.2|15|1
1652176230000|2022-05-10 09:50:30|15.19|14.99|15.19|14.99|15.19|14.99|15.19|14.99|1
1652176240000|2022-05-10 09:50:40|15.2|15|15.19|14.99|15.2|15|15.18|14.98|6
1652176250000|2022-05-10 09:50:50|15.18|14.98|15.18|14.98|15.2|15|15.18|14.98|5
1652176270000|2022-05-10 09:51:10|15.17|14.97|15.15|14.95|15.17|14.97|15.15|14.95|3
1652176280000|2022-05-10 09:51:20|15.16|14.96|15.17|14.97|15.17|14.97|15.16|14.96|2
1652176300000|2022-05-10 09:51:40|15.16|14.96|15.16|14.96|15.17|14.97|15.16|14.96|5
1652176310000|2022-05-10 09:51:50|15.17|14.97|15.16|14.96|15.17|14.97|15.15|14.95|8
1652176320000|2022-05-10 09:52:00|15.15|14.95|15.14|14.94|15.15|14.95|15.14|14.94|2
1652176340000|2022-05-10 09:52:20|15.15|14.95|15.16|14.96|15.16|14.96|15.15|14.95|4
1652176350000|2022-05-10 09:52:30|15.15|14.95|15.16|14.96|15.17|14.97|15.15|14.95|6
1652176360000|2022-05-10 09:52:40|15.15|14.95|15.16|14.96|15.16|14.96|15.15|14.95|2
1652176370000|2022-05-10 09:52:50|15.15|14.95|15.17|14.97|15.17|14.97|15.15|14.95|3
1652176380000|2022-05-10 09:53:00|15.16|14.96|15.17|14.97|15.17|14.97|15.16|14.96|2
1652176410000|2022-05-10 09:53:30|15.18|14.98|15.18|14.98|15.18|14.98|15.18|14.98|1
1652176420000|2022-05-10 09:53:40|15.17|14.97|15.18|14.98|15.18|14.98|15.17|14.97|2
1652176440000|2022-05-10 09:54:00|15.19|14.99|15.18|14.98|15.19|14.99|15.18|14.98|4
1652176450000|2022-05-10 09:54:10|15.17|14.97|15.16|14.96|15.18|14.98|15.16|14.96|10
1652176460000|2022-05-10 09:54:20|15.17|14.97|15.15|14.95|15.17|14.97|15.15|14.95|9
1652176470000|2022-05-10 09:54:30|15.16|14.96|15.15|14.95|15.16|14.96|15.15|14.95|2
1652176480000|2022-05-10 09:54:40|15.14|14.94|15.12|14.92|15.15|14.95|15.12|14.92|9
1652176490000|2022-05-10 09:54:50|15.13|14.93|15.12|14.92|15.13|14.93|15.12|14.92|2
1652176500000|2022-05-10 09:55:00|15.11|14.91|15.11|14.91|15.12|14.92|15.11|14.91|3
1652176510000|2022-05-10 09:55:10|15.12|14.92|15.13|14.93|15.13|14.93|15.12|14.92|2
1652176520000|2022-05-10 09:55:20|15.12|14.92|15.12|14.92|15.12|14.92|15.12|14.92|1
1652176530000|2022-05-10 09:55:30|15.13|14.93|15.15|14.95|15.15|14.95|15.13|14.93|5
1652176540000|2022-05-10 09:55:40|15.16|14.96|15.15|14.95|15.16|14.96|15.15|14.95|6
1652176550000|2022-05-10 09:55:50|15.16|14.96|15.16|14.96|15.16|14.96|15.16|14.96|1
1652176560000|2022-05-10 09:56:00|15.15|14.95|15.17|14.97|15.17|14.97|15.15|14.95|5
1652176570000|2022-05-10 09:56:10|15.16|14.96|15.16|14.96|15.17|14.97|15.16|14.96|3
1652176580000|2022-05-10 09:56:20|15.15|14.95|15.15|14.95|15.16|14.96|15.15|14.95|5
1652176590000|2022-05-10 09:56:30|15.16|14.96|15.15|14.95|15.16|14.96|15.15|14.95|4
1652176600000|2022-05-10 09:56:40|15.16|14.96|15.16|14.96|15.16|14.96|15.15|14.95|3
1652176610000|2022-05-10 09:56:50|15.15|14.95|15.15|14.95|15.15|14.95|15.15|14.95|1
1652176630000|2022-05-10 09:57:10|15.14|14.94|15.13|14.93|15.14|14.94|15.13|14.93|4
1652176660000|2022-05-10 09:57:40|15.12|14.92|15.11|14.91|15.13|14.93|15.1|14.9|6
1652176670000|2022-05-10 09:57:50|15.12|14.92|15.12|14.92|15.13|14.93|15.12|14.92|3
1652176680000|2022-05-10 09:58:00|15.13|14.93|15.12|14.92|15.13|14.93|15.12|14.92|2
1652176690000|2022-05-10 09:58:10|15.11|14.91|15.11|14.91|15.11|14.91|15.11|14.91|1
1652176720000|2022-05-10 09:58:40|15.12|14.92|15.12|14.92|15.12|14.92|15.12|14.92|1
1652176740000|2022-05-10 09:59:00|15.11|14.91|15.12|14.92|15.12|14.92|15.11|14.91|4
1652176760000|2022-05-10 09:59:20|15.11|14.91|15.11|14.91|15.12|14.92|15.11|14.91|5
1652176770000|2022-05-10 09:59:30|15.1|14.9|15.09|14.89|15.1|14.9|15.09|14.89|2
1652176780000|2022-05-10 09:59:40|15.1|14.9|15.11|14.91|15.11|14.91|15.1|14.9|6
1652176790000|2022-05-10 09:59:50|15.1|14.9|15.1|14.9|15.11|14.91|15.1|14.9|3
1652176800000|2022-05-10 10:00:00|15.11|14.91|15.12|14.92|15.12|14.92|15.11|14.91|2
1652176810000|2022-05-10 10:00:10|15.13|14.93|15.12|14.92|15.13|14.93|15.11|14.91|6
1652176820000|2022-05-10 10:00:20|15.11|14.91|15.12|14.92|15.12|14.92|15.11|14.91|8
1652176830000|2022-05-10 10:00:30|15.11|14.91|15.11|14.91|15.11|14.91|15.11|14.91|1
1652176840000|2022-05-10 10:00:40|15.1|14.9|15.09|14.89|15.1|14.9|15.09|14.89|2
1652176850000|2022-05-10 10:00:50|15.08|14.88|15.08|14.88|15.08|14.88|15.07|14.87|3
1652176860000|2022-05-10 10:01:00|15.09|14.89|15.11|14.91|15.11|14.91|15.09|14.89|5
1652176870000|2022-05-10 10:01:10|15.12|14.92|15.1|14.9|15.12|14.92|15.1|14.9|5
1652176880000|2022-05-10 10:01:20|15.09|14.89|15.1|14.9|15.1|14.9|15.08|14.88|4
1652176890000|2022-05-10 10:01:30|15.09|14.89|15.1|14.9|15.1|14.9|15.09|14.89|2
1652176900000|2022-05-10 10:01:40|15.09|14.89|15.1|14.9|15.1|14.9|15.09|14.89|6
1652176910000|2022-05-10 10:01:50|15.09|14.89|15.1|14.9|15.1|14.9|15.09|14.89|6
1652176920000|2022-05-10 10:02:00|15.11|14.91|15.1|14.9|15.11|14.91|15.1|14.9|2
1652176950000|2022-05-10 10:02:30|15.11|14.91|15.13|14.93|15.13|14.93|15.11|14.91|6
1652176970000|2022-05-10 10:02:50|15.14|14.94|15.15|14.95|15.15|14.95|15.14|14.94|2
1652176990000|2022-05-10 10:03:10|15.16|14.96|15.16|14.96|15.16|14.96|15.15|14.95|5
1652177000000|2022-05-10 10:03:20|15.15|14.95|15.18|14.98|15.18|14.98|15.15|14.95|11
1652177010000|2022-05-10 10:03:30|15.19|14.99|15.17|14.97|15.19|14.99|15.17|14.97|3
1652177020000|2022-05-10 10:03:40|15.18|14.98|15.15|14.95|15.18|14.98|15.14|14.94|11
1652177030000|2022-05-10 10:03:50|15.14|14.94|15.14|14.94|15.15|14.95|15.14|14.94|5
1652177040000|2022-05-10 10:04:00|15.13|14.93|15.12|14.92|15.14|14.94|15.12|14.92|10
1652177050000|2022-05-10 10:04:10|15.13|14.93|15.11|14.91|15.13|14.93|15.11|14.91|3
1652177060000|2022-05-10 10:04:20|15.09|14.89|15.08|14.88|15.09|14.89|15.07|14.87|6
1652177070000|2022-05-10 10:04:30|15.07|14.87|15.07|14.87|15.08|14.88|15.06|14.86|6
1652177080000|2022-05-10 10:04:40|15.08|14.88|15.08|14.88|15.08|14.88|15.07|14.87|3
1652177090000|2022-05-10 10:04:50|15.07|14.87|15.07|14.87|15.08|14.88|15.06|14.86|5
1652177100000|2022-05-10 10:05:00|15.08|14.88|15.11|14.91|15.12|14.92|15.08|14.88|10
1652177110000|2022-05-10 10:05:10|15.12|14.92|15.12|14.92|15.12|14.92|15.11|14.91|3
1652177120000|2022-05-10 10:05:20|15.11|14.91|15.13|14.93|15.13|14.93|15.11|14.91|7
1652177130000|2022-05-10 10:05:30|15.14|14.94|15.12|14.92|15.14|14.94|15.12|14.92|7
1652177140000|2022-05-10 10:05:40|15.13|14.93|15.12|14.92|15.13|14.93|15.12|14.92|6
1652177150000|2022-05-10 10:05:50|15.13|14.93|15.12|14.92|15.13|14.93|15.12|14.92|4
1652177170000|2022-05-10 10:06:10|15.13|14.93|15.13|14.93|15.13|14.93|15.12|14.92|3
1652177180000|2022-05-10 10:06:20|15.14|14.94|15.13|14.93|15.14|14.94|15.13|14.93|2
1652177190000|2022-05-10 10:06:30|15.14|14.94|15.15|14.95|15.16|14.96|15.14|14.94|4
1652177200000|2022-05-10 10:06:40|15.16|14.96|15.15|14.95|15.16|14.96|15.14|14.94|8
1652177210000|2022-05-10 10:06:50|15.16|14.96|15.15|14.95|15.16|14.96|15.15|14.95|2
1652177220000|2022-05-10 10:07:00|15.14|14.94|15.15|14.95|15.15|14.95|15.14|14.94|4
1652177230000|2022-05-10 10:07:10|15.16|14.96|15.16|14.96|15.16|14.96|15.16|14.96|1
1652177240000|2022-05-10 10:07:20|15.15|14.95|15.13|14.93|15.15|14.95|15.13|14.93|7
1652177250000|2022-05-10 10:07:30|15.14|14.94|15.13|14.93|15.14|14.94|15.12|14.92|8
1652177260000|2022-05-10 10:07:40|15.14|14.94|15.13|14.93|15.14|14.94|15.13|14.93|4
1652177280000|2022-05-10 10:08:00|15.12|14.92|15.1|14.9|15.12|14.92|15.1|14.9|3
1652177290000|2022-05-10 10:08:10|15.11|14.91|15.14|14.94|15.14|14.94|15.11|14.91|4
1652177300000|2022-05-10 10:08:20|15.15|14.95|15.13|14.93|15.15|14.95|15.13|14.93|3
1652177310000|2022-05-10 10:08:30|15.12|14.92|15.13|14.93|15.13|14.93|15.12|14.92|2
1652177320000|2022-05-10 10:08:40|15.12|14.92|15.1|14.9|15.13|14.93|15.1|14.9|8
1652177330000|2022-05-10 10:08:50|15.09|14.89|15.11|14.91|15.11|14.91|15.09|14.89|3
1652177340000|2022-05-10 10:09:00|15.1|14.9|15.1|14.9|15.11|14.91|15.1|14.9|7
1652177350000|2022-05-10 10:09:10|15.11|14.91|15.11|14.91|15.11|14.91|15.11|14.91|1
1652177360000|2022-05-10 10:09:20|15.12|14.92|15.12|14.92|15.12|14.92|15.12|14.92|1
1652177370000|2022-05-10 10:09:30|15.13|14.93|15.13|14.93|15.13|14.93|15.13|14.93|1
1652177380000|2022-05-10 10:09:40|15.14|14.94|15.14|14.94|15.14|14.94|15.13|14.93|5
1652177390000|2022-05-10 10:09:50|15.13|14.93|15.12|14.92|15.13|14.93|15.12|14.92|4
1652177400000|2022-05-10 10:10:00|15.13|14.93|15.14|14.94|15.14|14.94|15.13|14.93|4
1652177410000|2022-05-10 10:10:10|15.15|14.95|15.15|14.95|15.16|14.96|15.15|14.95|3
1652177420000|2022-05-10 10:10:20|15.16|14.96|15.16|14.96|15.16|14.96|15.15|14.95|13
1652177430000|2022-05-10 10:10:30|15.15|14.95|15.16|14.96|15.16|14.96|15.15|14.95|4
1652177450000|2022-05-10 10:10:50|15.15|14.95|15.15|14.95|15.15|14.95|15.15|14.95|1
1652177460000|2022-05-10 10:11:00|15.16|14.96|15.16|14.96|15.17|14.97|15.15|14.95|7
1652177470000|2022-05-10 10:11:10|15.17|14.97|15.15|14.95|15.17|14.97|15.15|14.95|3
1652177480000|2022-05-10 10:11:20|15.14|14.94|15.14|14.94|15.15|14.95|15.13|14.93|7
1652177490000|2022-05-10 10:11:30|15.13|14.93|15.12|14.92|15.13|14.93|15.12|14.92|8
1652177500000|2022-05-10 10:11:40|15.11|14.91|15.11|14.91|15.13|14.93|15.11|14.91|4
1652177510000|2022-05-10 10:11:50|15.1|14.9|15.12|14.92|15.12|14.92|15.1|14.9|5
1652177530000|2022-05-10 10:12:10|15.13|14.93|15.13|14.93|15.13|14.93|15.13|14.93|1
1652177560000|2022-05-10 10:12:40|15.14|14.94|15.14|14.94|15.14|14.94|15.14|14.94|1
1652177570000|2022-05-10 10:12:50|15.13|14.93|15.13|14.93|15.13|14.93|15.12|14.92|3
1652177580000|2022-05-10 10:13:00|15.12|14.92|15.11|14.91|15.12|14.92|15.11|14.91|2
1652177590000|2022-05-10 10:13:10|15.1|14.9|15.1|14.9|15.11|14.91|15.1|14.9|5
1652177620000|2022-05-10 10:13:40|15.09|14.89|15.09|14.89|15.09|14.89|15.09|14.89|1
1652177630000|2022-05-10 10:13:50|15.1|14.9|15.1|14.9|15.1|14.9|15.1|14.9|1
1652177640000|2022-05-10 10:14:00|15.11|14.91|15.11|14.91|15.11|14.91|15.11|14.91|1
1652177670000|2022-05-10 10:14:30|15.1|14.9|15.09|14.89|15.1|14.9|15.08|14.88|6
1652177680000|2022-05-10 10:14:40|15.1|14.9|15.09|14.89|15.1|14.9|15.09|14.89|2
1652177690000|2022-05-10 10:14:50|15.1|14.9|15.11|14.91|15.11|14.91|15.1|14.9|2
1652177700000|2022-05-10 10:15:00|15.12|14.92|15.13|14.93|15.13|14.93|15.12|14.92|6
1652177710000|2022-05-10 10:15:10|15.14|14.94|15.14|14.94|15.14|14.94|15.14|14.94|1
1652177720000|2022-05-10 10:15:20|15.13|14.93|15.13|14.93|15.14|14.94|15.13|14.93|3
1652177730000|2022-05-10 10:15:30|15.12|14.92|15.11|14.91|15.12|14.92|15.11|14.91|2
1652177740000|2022-05-10 10:15:40|15.12|14.92|15.12|14.92|15.12|14.92|15.11|14.91|5
1652177750000|2022-05-10 10:15:50|15.11|14.91|15.11|14.91|15.11|14.91|15.11|14.91|1
1652177760000|2022-05-10 10:16:00|15.1|14.9|15.1|14.9|15.11|14.91|15.1|14.9|5
1652177770000|2022-05-10 10:16:10|15.09|14.89|15.09|14.89|15.09|14.89|15.09|14.89|1
1652177780000|2022-05-10 10:16:20|15.08|14.88|15.08|14.88|15.09|14.89|15.07|14.87|5
1652177790000|2022-05-10 10:16:30|15.07|14.87|15.06|14.86|15.07|14.87|15.05|14.85|10
1652177800000|2022-05-10 10:16:40|15.05|14.85|15.07|14.87|15.07|14.87|15.05|14.85|7
1652177810000|2022-05-10 10:16:50|15.08|14.88|15.08|14.88|15.08|14.88|15.07|14.87|3
1652177820000|2022-05-10 10:17:00|15.07|14.87|15.06|14.86|15.07|14.87|15.06|14.86|4
1652177830000|2022-05-10 10:17:10|15.07|14.87|15.09|14.89|15.09|14.89|15.07|14.87|3
1652177840000|2022-05-10 10:17:20|15.1|14.9|15.11|14.91|15.11|14.91|15.09|14.89|8
1652177850000|2022-05-10 10:17:30|15.1|14.9|15.13|14.93|15.13|14.93|15.1|14.9|4
1652177860000|2022-05-10 10:17:40|15.14|14.94|15.14|14.94|15.14|14.94|15.14|14.94|1
1652177870000|2022-05-10 10:17:50|15.13|14.93|15.14|14.94|15.14|14.94|15.13|14.93|2
1652177890000|2022-05-10 10:18:10|15.15|14.95|15.16|14.96|15.16|14.96|15.15|14.95|4
1652177900000|2022-05-10 10:18:20|15.15|14.95|15.16|14.96|15.16|14.96|15.15|14.95|8
1652177920000|2022-05-10 10:18:40|15.17|14.97|15.16|14.96|15.17|14.97|15.16|14.96|8
1652177930000|2022-05-10 10:18:50|15.17|14.97|15.17|14.97|15.17|14.97|15.16|14.96|3
1652177940000|2022-05-10 10:19:00|15.16|14.96|15.17|14.97|15.17|14.97|15.16|14.96|2
1652177950000|2022-05-10 10:19:10|15.16|14.96|15.19|14.99|15.19|14.99|15.16|14.96|4
1652177960000|2022-05-10 10:19:20|15.2|15|15.19|14.99|15.2|15|15.19|14.99|2
1652177970000|2022-05-10 10:19:30|15.18|14.98|15.18|14.98|15.19|14.99|15.17|14.97|4
1652177980000|2022-05-10 10:19:40|15.19|14.99|15.18|14.98|15.19|14.99|15.18|14.98|4
1652178000000|2022-05-10 10:20:00|15.17|14.97|15.18|14.98|15.18|14.98|15.16|14.96|6
1652178010000|2022-05-10 10:20:10|15.19|14.99|15.18|14.98|15.19|14.99|15.18|14.98|4
1652178020000|2022-05-10 10:20:20|15.17|14.97|15.16|14.96|15.18|14.98|15.16|14.96|10
1652178030000|2022-05-10 10:20:30|15.17|14.97|15.17|14.97|15.17|14.97|15.16|14.96|3
1652178050000|2022-05-10 10:20:50|15.18|14.98|15.17|14.97|15.18|14.98|15.17|14.97|4
1652178070000|2022-05-10 10:21:10|15.18|14.98|15.18|14.98|15.18|14.98|15.18|14.98|1
1652178080000|2022-05-10 10:21:20|15.19|14.99|15.19|14.99|15.19|14.99|15.19|14.99|1
1652178100000|2022-05-10 10:21:40|15.18|14.98|15.19|14.99|15.19|14.99|15.18|14.98|2
1652178110000|2022-05-10 10:21:50|15.18|14.98|15.17|14.97|15.18|14.98|15.17|14.97|6
1652178120000|2022-05-10 10:22:00|15.16|14.96|15.17|14.97|15.17|14.97|15.16|14.96|2
1652178130000|2022-05-10 10:22:10|15.18|14.98|15.19|14.99|15.19|14.99|15.18|14.98|8
1652178140000|2022-05-10 10:22:20|15.18|14.98|15.18|14.98|15.18|14.98|15.18|14.98|1
1652178150000|2022-05-10 10:22:30|15.19|14.99|15.2|15|15.2|15|15.19|14.99|4
1652178160000|2022-05-10 10:22:40|15.19|14.99|15.2|15|15.21|15.01|15.19|14.99|4
1652178170000|2022-05-10 10:22:50|15.19|14.99|15.2|15|15.2|15|15.19|14.99|2
1652178180000|2022-05-10 10:23:00|15.19|14.99|15.2|15|15.2|15|15.19|14.99|4
1652178190000|2022-05-10 10:23:10|15.21|15.01|15.2|15|15.21|15.01|15.2|15|2
1652178200000|2022-05-10 10:23:20|15.21|15.01|15.21|15.01|15.21|15.01|15.21|15.01|1
1652178210000|2022-05-10 10:23:30|15.2|15|15.22|15.02|15.23|15.03|15.2|15|7
1652178220000|2022-05-10 10:23:40|15.23|15.03|15.23|15.03|15.23|15.03|15.23|15.03|1
1652178230000|2022-05-10 10:23:50|15.24|15.04|15.23|15.03|15.24|15.04|15.22|15.02|6
1652178240000|2022-05-10 10:24:00|15.22|15.02|15.24|15.04|15.24|15.04|15.22|15.02|5
1652178250000|2022-05-10 10:24:10|15.23|15.03|15.24|15.04|15.24|15.04|15.23|15.03|4
1652178260000|2022-05-10 10:24:20|15.23|15.03|15.24|15.04|15.24|15.04|15.23|15.03|4
1652178270000|2022-05-10 10:24:30|15.23|15.03|15.23|15.03|15.23|15.03|15.23|15.03|1
1652178280000|2022-05-10 10:24:40|15.22|15.02|15.22|15.02|15.22|15.02|15.22|15.02|1
1652178300000|2022-05-10 10:25:00|15.21|15.01|15.22|15.02|15.22|15.02|15.21|15.01|2
1652178310000|2022-05-10 10:25:10|15.21|15.01|15.21|15.01|15.21|15.01|15.21|15.01|1
1652178320000|2022-05-10 10:25:20|15.22|15.02|15.22|15.02|15.22|15.02|15.22|15.02|1
1652178380000|2022-05-10 10:26:20|15.23|15.03|15.24|15.04|15.24|15.04|15.23|15.03|2
1652178420000|2022-05-10 10:27:00|15.25|15.05|15.24|15.04|15.25|15.05|15.24|15.04|2
1652178430000|2022-05-10 10:27:10|15.25|15.05|15.25|15.05|15.25|15.05|15.24|15.04|3
1652178440000|2022-05-10 10:27:20|15.24|15.04|15.24|15.04|15.25|15.05|15.24|15.04|3
1652178470000|2022-05-10 10:27:50|15.25|15.05|15.24|15.04|15.25|15.05|15.24|15.04|2
1652178480000|2022-05-10 10:28:00|15.25|15.05|15.24|15.04|15.25|15.05|15.24|15.04|4
1652178500000|2022-05-10 10:28:20|15.23|15.03|15.23|15.03|15.23|15.03|15.23|15.03|1
1652178510000|2022-05-10 10:28:30|15.24|15.04|15.23|15.03|15.24|15.04|15.23|15.03|2
1652178520000|2022-05-10 10:28:40|15.24|15.04|15.24|15.04|15.24|15.04|15.24|15.04|1
1652178530000|2022-05-10 10:28:50|15.25|15.05|15.25|15.05|15.25|15.05|15.25|15.05|1
1652178540000|2022-05-10 10:29:00|15.24|15.04|15.25|15.05|15.25|15.05|15.24|15.04|2
1652178550000|2022-05-10 10:29:10|15.24|15.04|15.24|15.04|15.24|15.04|15.24|15.04|1
1652178560000|2022-05-10 10:29:20|15.23|15.03|15.24|15.04|15.24|15.04|15.23|15.03|2
1652178570000|2022-05-10 10:29:30|15.23|15.03|15.24|15.04|15.24|15.04|15.23|15.03|2
1652178580000|2022-05-10 10:29:40|15.25|15.05|15.25|15.05|15.25|15.05|15.25|15.05|1
1652178600000|2022-05-10 10:30:00|15.24|15.04|15.26|15.06|15.26|15.06|15.24|15.04|3
1652178610000|2022-05-10 10:30:10|15.25|15.05|15.25|15.05|15.26|15.06|15.25|15.05|3
1652178620000|2022-05-10 10:30:20|15.26|15.06|15.27|15.07|15.27|15.07|15.26|15.06|2
1652178630000|2022-05-10 10:30:30|15.28|15.08|15.28|15.08|15.28|15.08|15.28|15.08|1
1652178650000|2022-05-10 10:30:50|15.27|15.07|15.26|15.06|15.27|15.07|15.25|15.05|6
1652178660000|2022-05-10 10:31:00|15.27|15.07|15.25|15.05|15.27|15.07|15.25|15.05|5
1652178670000|2022-05-10 10:31:10|15.26|15.06|15.24|15.04|15.26|15.06|15.24|15.04|7
1652178680000|2022-05-10 10:31:20|15.25|15.05|15.23|15.03|15.25|15.05|15.23|15.03|11
1652178690000|2022-05-10 10:31:30|15.22|15.02|15.23|15.03|15.23|15.03|15.22|15.02|2
1652178700000|2022-05-10 10:31:40|15.22|15.02|15.22|15.02|15.22|15.02|15.22|15.02|1
1652178710000|2022-05-10 10:31:50|15.21|15.01|15.2|15|15.22|15.02|15.2|15|8
1652178720000|2022-05-10 10:32:00|15.21|15.01|15.19|14.99|15.21|15.01|15.19|14.99|3
1652178730000|2022-05-10 10:32:10|15.18|14.98|15.18|14.98|15.18|14.98|15.18|14.98|1
1652178740000|2022-05-10 10:32:20|15.19|14.99|15.19|14.99|15.19|14.99|15.19|14.99|1
1652178750000|2022-05-10 10:32:30|15.18|14.98|15.19|14.99|15.19|14.99|15.18|14.98|6
1652178760000|2022-05-10 10:32:40|15.18|14.98|15.19|14.99|15.19|14.99|15.18|14.98|6
1652178770000|2022-05-10 10:32:50|15.18|14.98|15.22|15.02|15.22|15.02|15.18|14.98|7
1652178780000|2022-05-10 10:33:00|15.21|15.01|15.21|15.01|15.22|15.02|15.21|15.01|3
1652178790000|2022-05-10 10:33:10|15.2|15|15.2|15|15.21|15.01|15.2|15|5
1652178800000|2022-05-10 10:33:20|15.21|15.01|15.22|15.02|15.23|15.03|15.2|15|10
1652178840000|2022-05-10 10:34:00|15.23|15.03|15.23|15.03|15.23|15.03|15.23|15.03|1
1652178850000|2022-05-10 10:34:10|15.22|15.02|15.22|15.02|15.22|15.02|15.22|15.02|1
1652178860000|2022-05-10 10:34:20|15.23|15.03|15.23|15.03|15.23|15.03|15.22|15.02|3
1652178870000|2022-05-10 10:34:30|15.22|15.02|15.22|15.02|15.22|15.02|15.22|15.02|1
1652178880000|2022-05-10 10:34:40|15.23|15.03|15.22|15.02|15.23|15.03|15.22|15.02|4
1652178890000|2022-05-10 10:34:50|15.21|15.01|15.21|15.01|15.22|15.02|15.21|15.01|7
1652178900000|2022-05-10 10:35:00|15.2|15|15.2|15|15.2|15|15.2|15|1
1652178910000|2022-05-10 10:35:10|15.21|15.01|15.21|15.01|15.21|15.01|15.2|15|3
1652178920000|2022-05-10 10:35:20|15.2|15|15.2|15|15.21|15.01|15.2|15|3
1652178930000|2022-05-10 10:35:30|15.19|14.99|15.2|15|15.2|15|15.19|14.99|4
1652178950000|2022-05-10 10:35:50|15.19|14.99|15.22|15.02|15.22|15.02|15.19|14.99|7
1652178960000|2022-05-10 10:36:00|15.23|15.03|15.23|15.03|15.23|15.03|15.22|15.02|3
1652178970000|2022-05-10 10:36:10|15.22|15.02|15.24|15.04|15.24|15.04|15.22|15.02|2
1652178980000|2022-05-10 10:36:20|15.25|15.05|15.24|15.04|15.25|15.05|15.24|15.04|4
1652178990000|2022-05-10 10:36:30|15.25|15.05|15.25|15.05|15.25|15.05|15.25|15.05|1
1652179000000|2022-05-10 10:36:40|15.26|15.06|15.26|15.06|15.27|15.07|15.26|15.06|3
1652179010000|2022-05-10 10:36:50|15.25|15.05|15.23|15.03|15.26|15.06|15.23|15.03|5
1652179020000|2022-05-10 10:37:00|15.24|15.04|15.21|15.01|15.24|15.04|15.21|15.01|6
1652179030000|2022-05-10 10:37:10|15.2|15|15.18|14.98|15.2|15|15.17|14.97|9
1652179040000|2022-05-10 10:37:20|15.17|14.97|15.18|14.98|15.19|14.99|15.17|14.97|6
1652179060000|2022-05-10 10:37:40|15.19|14.99|15.18|14.98|15.19|14.99|15.18|14.98|2
1652179070000|2022-05-10 10:37:50|15.19|14.99|15.18|14.98|15.19|14.99|15.18|14.98|2
1652179080000|2022-05-10 10:38:00|15.19|14.99|15.18|14.98|15.19|14.99|15.18|14.98|2
1652179090000|2022-05-10 10:38:10|15.19|14.99|15.19|14.99|15.19|14.99|15.19|14.99|1
1652179100000|2022-05-10 10:38:20|15.18|14.98|15.18|14.98|15.18|14.98|15.18|14.98|1
1652179110000|2022-05-10 10:38:30|15.17|14.97|15.16|14.96|15.17|14.97|15.16|14.96|2
1652179120000|2022-05-10 10:38:40|15.17|14.97|15.15|14.95|15.17|14.97|15.15|14.95|9
1652179130000|2022-05-10 10:38:50|15.16|14.96|15.15|14.95|15.16|14.96|15.15|14.95|2
1652179140000|2022-05-10 10:39:00|15.14|14.94|15.14|14.94|15.14|14.94|15.14|14.94|1
1652179150000|2022-05-10 10:39:10|15.13|14.93|15.15|14.95|15.15|14.95|15.13|14.93|3
1652179160000|2022-05-10 10:39:20|15.16|14.96|15.16|14.96|15.16|14.96|15.16|14.96|1
1652179170000|2022-05-10 10:39:30|15.15|14.95|15.15|14.95|15.15|14.95|15.14|14.94|3
1652179180000|2022-05-10 10:39:40|15.16|14.96|15.16|14.96|15.16|14.96|15.16|14.96|1
1652179190000|2022-05-10 10:39:50|15.17|14.97|15.17|14.97|15.17|14.97|15.17|14.97|1
1652179200000|2022-05-10 10:40:00|15.18|14.98|15.17|14.97|15.18|14.98|15.17|14.97|2
1652179210000|2022-05-10 10:40:10|15.18|14.98|15.2|15|15.2|15|15.17|14.97|9
1652179230000|2022-05-10 10:40:30|15.19|14.99|15.19|14.99|15.2|15|15.19|14.99|3
1652179240000|2022-05-10 10:40:40|15.18|14.98|15.17|14.97|15.19|14.99|15.17|14.97|6
1652179250000|2022-05-10 10:40:50|15.18|14.98|15.17|14.97|15.18|14.98|15.16|14.96|4
1652179260000|2022-05-10 10:41:00|15.18|14.98|15.19|14.99|15.19|14.99|15.18|14.98|2
1652179270000|2022-05-10 10:41:10|15.2|15|15.21|15.01|15.21|15.01|15.19|14.99|4
1652179280000|2022-05-10 10:41:20|15.2|15|15.19|14.99|15.21|15.01|15.19|14.99|8
1652179290000|2022-05-10 10:41:30|15.2|15|15.21|15.01|15.21|15.01|15.2|15|2
1652179300000|2022-05-10 10:41:40|15.2|15|15.2|15|15.2|15|15.2|15|1
1652179310000|2022-05-10 10:41:50|15.19|14.99|15.19|14.99|15.19|14.99|15.19|14.99|1
1652179320000|2022-05-10 10:42:00|15.18|14.98|15.17|14.97|15.18|14.98|15.17|14.97|2
1652179330000|2022-05-10 10:42:10|15.18|14.98|15.19|14.99|15.19|14.99|15.18|14.98|2
1652179340000|2022-05-10 10:42:20|15.18|14.98|15.19|14.99|15.19|14.99|15.18|14.98|4
1652179380000|2022-05-10 10:43:00|15.2|15|15.2|15|15.2|15|15.2|15|1
1652179400000|2022-05-10 10:43:20|15.19|14.99|15.19|14.99|15.19|14.99|15.19|14.99|1
1652179410000|2022-05-10 10:43:30|15.18|14.98|15.18|14.98|15.18|14.98|15.18|14.98|1
1652179420000|2022-05-10 10:43:40|15.19|14.99|15.18|14.98|15.19|14.99|15.18|14.98|2
1652179460000|2022-05-10 10:44:20|15.19|14.99|15.19|14.99|15.19|14.99|15.19|14.99|1
1652179480000|2022-05-10 10:44:40|15.2|15|15.19|14.99|15.2|15|15.19|14.99|2
1652179500000|2022-05-10 10:45:00|15.2|15|15.2|15|15.2|15|15.2|15|1
1652179510000|2022-05-10 10:45:10|15.21|15.01|15.19|14.99|15.21|15.01|15.19|14.99|3
1652179520000|2022-05-10 10:45:20|15.18|14.98|15.17|14.97|15.2|15|15.17|14.97|8
1652179530000|2022-05-10 10:45:30|15.18|14.98|15.2|15|15.2|15|15.18|14.98|3
1652179540000|2022-05-10 10:45:40|15.21|15.01|15.21|15.01|15.21|15.01|15.21|15.01|1
1652179550000|2022-05-10 10:45:50|15.22|15.02|15.22|15.02|15.22|15.02|15.21|15.01|3
1652179560000|2022-05-10 10:46:00|15.21|15.01|15.22|15.02|15.22|15.02|15.21|15.01|2
1652179570000|2022-05-10 10:46:10|15.21|15.01|15.22|15.02|15.22|15.02|15.21|15.01|2
1652179610000|2022-05-10 10:46:50|15.23|15.03|15.23|15.03|15.23|15.03|15.23|15.03|1
1652179620000|2022-05-10 10:47:00|15.24|15.04|15.25|15.05|15.25|15.05|15.24|15.04|2
1652179630000|2022-05-10 10:47:10|15.24|15.04|15.23|15.03|15.25|15.05|15.23|15.03|6
1652179640000|2022-05-10 10:47:20|15.24|15.04|15.24|15.04|15.24|15.04|15.24|15.04|1
1652179650000|2022-05-10 10:47:30|15.23|15.03|15.23|15.03|15.23|15.03|15.23|15.03|1
1652179660000|2022-05-10 10:47:40|15.22|15.02|15.22|15.02|15.22|15.02|15.22|15.02|1
1652179680000|2022-05-10 10:48:00|15.23|15.03|15.23|15.03|15.23|15.03|15.22|15.02|9
1652179690000|2022-05-10 10:48:10|15.22|15.02|15.21|15.01|15.23|15.03|15.21|15.01|14
1652179700000|2022-05-10 10:48:20|15.2|15|15.2|15|15.21|15.01|15.2|15|3
1652179710000|2022-05-10 10:48:30|15.21|15.01|15.21|15.01|15.21|15.01|15.2|15|7
1652179720000|2022-05-10 10:48:40|15.22|15.02|15.22|15.02|15.22|15.02|15.22|15.02|1
1652179730000|2022-05-10 10:48:50|15.21|15.01|15.21|15.01|15.22|15.02|15.21|15.01|3
1652179740000|2022-05-10 10:49:00|15.22|15.02|15.22|15.02|15.22|15.02|15.22|15.02|1
1652179750000|2022-05-10 10:49:10|15.21|15.01|15.2|15|15.21|15.01|15.2|15|6
1652179760000|2022-05-10 10:49:20|15.21|15.01|15.21|15.01|15.21|15.01|15.21|15.01|1
1652179790000|2022-05-10 10:49:50|15.22|15.02|15.23|15.03|15.23|15.03|15.21|15.01|6
1652179800000|2022-05-10 10:50:00|15.22|15.02|15.22|15.02|15.23|15.03|15.22|15.02|5
1652179810000|2022-05-10 10:50:10|15.23|15.03|15.23|15.03|15.23|15.03|15.23|15.03|1
1652179840000|2022-05-10 10:50:40|15.24|15.04|15.24|15.04|15.24|15.04|15.24|15.04|1
1652179860000|2022-05-10 10:51:00|15.23|15.03|15.22|15.02|15.23|15.03|15.22|15.02|10
1652179870000|2022-05-10 10:51:10|15.23|15.03|15.21|15.01|15.23|15.03|15.21|15.01|3
1652179880000|2022-05-10 10:51:20|15.22|15.02|15.21|15.01|15.22|15.02|15.21|15.01|4
1652179890000|2022-05-10 10:51:30|15.22|15.02|15.21|15.01|15.22|15.02|15.2|15|4
1652179900000|2022-05-10 10:51:40|15.2|15|15.18|14.98|15.21|15.01|15.18|14.98|10
1652179910000|2022-05-10 10:51:50|15.17|14.97|15.18|14.98|15.18|14.98|15.17|14.97|2
1652179920000|2022-05-10 10:52:00|15.17|14.97|15.16|14.96|15.17|14.97|15.16|14.96|2
1652179930000|2022-05-10 10:52:10|15.17|14.97|15.18|14.98|15.18|14.98|15.16|14.96|4
1652179940000|2022-05-10 10:52:20|15.19|14.99|15.19|14.99|15.19|14.99|15.19|14.99|1
1652179950000|2022-05-10 10:52:30|15.18|14.98|15.17|14.97|15.18|14.98|15.17|14.97|2
1652179970000|2022-05-10 10:52:50|15.16|14.96|15.17|14.97|15.17|14.97|15.16|14.96|6
1652179980000|2022-05-10 10:53:00|15.16|14.96|15.17|14.97|15.17|14.97|15.16|14.96|6
1652179990000|2022-05-10 10:53:10|15.16|14.96|15.16|14.96|15.16|14.96|15.16|14.96|1
1652180010000|2022-05-10 10:53:30|15.15|14.95|15.15|14.95|15.15|14.95|15.15|14.95|1
1652180020000|2022-05-10 10:53:40|15.16|14.96|15.16|14.96|15.16|14.96|15.16|14.96|1
1652180030000|2022-05-10 10:53:50|15.15|14.95|15.15|14.95|15.15|14.95|15.15|14.95|1
1652180040000|2022-05-10 10:54:00|15.16|14.96|15.14|14.94|15.16|14.96|15.14|14.94|5
1652180050000|2022-05-10 10:54:10|15.13|14.93|15.13|14.93|15.14|14.94|15.13|14.93|7
1652180060000|2022-05-10 10:54:20|15.14|14.94|15.13|14.93|15.14|14.94|15.12|14.92|6
1652180070000|2022-05-10 10:54:30|15.12|14.92|15.13|14.93|15.13|14.93|15.12|14.92|2
1652180080000|2022-05-10 10:54:40|15.14|14.94|15.13|14.93|15.14|14.94|15.13|14.93|2
1652180090000|2022-05-10 10:54:50|15.14|14.94|15.12|14.92|15.14|14.94|15.12|14.92|3
1652180100000|2022-05-10 10:55:00|15.13|14.93|15.15|14.95|15.15|14.95|15.12|14.92|7
1652180130000|2022-05-10 10:55:30|15.16|14.96|15.16|14.96|15.16|14.96|15.16|14.96|1
1652180150000|2022-05-10 10:55:50|15.17|14.97|15.17|14.97|15.17|14.97|15.17|14.97|1
1652180160000|2022-05-10 10:56:00|15.16|14.96|15.16|14.96|15.16|14.96|15.16|14.96|1
1652180170000|2022-05-10 10:56:10|15.15|14.95|15.15|14.95|15.15|14.95|15.15|14.95|1
1652180190000|2022-05-10 10:56:30|15.14|14.94|15.13|14.93|15.14|14.94|15.13|14.93|4
1652180200000|2022-05-10 10:56:40|15.14|14.94|15.14|14.94|15.14|14.94|15.13|14.93|5
1652180220000|2022-05-10 10:57:00|15.15|14.95|15.15|14.95|15.15|14.95|15.15|14.95|1
1652180230000|2022-05-10 10:57:10|15.16|14.96|15.16|14.96|15.16|14.96|15.16|14.96|1
1652180240000|2022-05-10 10:57:20|15.15|14.95|15.15|14.95|15.15|14.95|15.15|14.95|1
1652180260000|2022-05-10 10:57:40|15.14|14.94|15.14|14.94|15.14|14.94|15.14|14.94|1
1652180280000|2022-05-10 10:58:00|15.13|14.93|15.14|14.94|15.14|14.94|15.13|14.93|2
1652180290000|2022-05-10 10:58:10|15.13|14.93|15.13|14.93|15.13|14.93|15.13|14.93|1
1652180300000|2022-05-10 10:58:20|15.12|14.92|15.12|14.92|15.12|14.92|15.1|14.9|7
1652180320000|2022-05-10 10:58:40|15.11|14.91|15.11|14.91|15.11|14.91|15.11|14.91|1
1652180340000|2022-05-10 10:59:00|15.1|14.9|15.11|14.91|15.11|14.91|15.1|14.9|4
1652180350000|2022-05-10 10:59:10|15.1|14.9|15.11|14.91|15.11|14.91|15.1|14.9|2
1652180370000|2022-05-10 10:59:30|15.12|14.92|15.14|14.94|15.14|14.94|15.12|14.92|9
1652180380000|2022-05-10 10:59:40|15.13|14.93|15.13|14.93|15.13|14.93|15.13|14.93|1
1652180400000|2022-05-10 11:00:00|15.12|14.92|15.12|14.92|15.12|14.92|15.12|14.92|1
1652180410000|2022-05-10 11:00:10|15.13|14.93|15.13|14.93|15.13|14.93|15.12|14.92|3
1652180420000|2022-05-10 11:00:20|15.14|14.94|15.15|14.95|15.16|14.96|15.14|14.94|6
1652180440000|2022-05-10 11:00:40|15.16|14.96|15.17|14.97|15.17|14.97|15.16|14.96|10
1652180450000|2022-05-10 11:00:50|15.16|14.96|15.16|14.96|15.16|14.96|15.16|14.96|1
1652180460000|2022-05-10 11:01:00|15.15|14.95|15.17|14.97|15.17|14.97|15.15|14.95|5
1652180470000|2022-05-10 11:01:10|15.18|14.98|15.18|14.98|15.18|14.98|15.17|14.97|3
1652180480000|2022-05-10 11:01:20|15.19|14.99|15.2|15|15.2|15|15.19|14.99|2
1652180490000|2022-05-10 11:01:30|15.19|14.99|15.19|14.99|15.2|15|15.19|14.99|5
1652180510000|2022-05-10 11:01:50|15.18|14.98|15.18|14.98|15.18|14.98|15.18|14.98|1
1652180520000|2022-05-10 11:02:00|15.17|14.97|15.17|14.97|15.17|14.97|15.17|14.97|1
1652180530000|2022-05-10 11:02:10|15.16|14.96|15.17|14.97|15.17|14.97|15.16|14.96|2
1652180540000|2022-05-10 11:02:20|15.16|14.96|15.14|14.94|15.16|14.96|15.14|14.94|7
1652180550000|2022-05-10 11:02:30|15.13|14.93|15.13|14.93|15.14|14.94|15.13|14.93|3
1652180560000|2022-05-10 11:02:40|15.12|14.92|15.11|14.91|15.13|14.93|15.11|14.91|6
1652180570000|2022-05-10 11:02:50|15.12|14.92|15.11|14.91|15.12|14.92|15.1|14.9|12
1652180580000|2022-05-10 11:03:00|15.12|14.92|15.1|14.9|15.12|14.92|15.1|14.9|3
1652180590000|2022-05-10 11:03:10|15.09|14.89|15.09|14.89|15.1|14.9|15.09|14.89|5
1652180600000|2022-05-10 11:03:20|15.1|14.9|15.1|14.9|15.1|14.9|15.1|14.9|1
1652180620000|2022-05-10 11:03:40|15.11|14.91|15.11|14.91|15.11|14.91|15.11|14.91|1
1652180630000|2022-05-10 11:03:50|15.12|14.92|15.12|14.92|15.12|14.92|15.12|14.92|1
1652180640000|2022-05-10 11:04:00|15.13|14.93|15.13|14.93|15.13|14.93|15.13|14.93|1
1652180650000|2022-05-10 11:04:10|15.14|14.94|15.14|14.94|15.14|14.94|15.14|14.94|1
1652180660000|2022-05-10 11:04:20|15.15|14.95|15.15|14.95|15.15|14.95|15.15|14.95|1
1652180670000|2022-05-10 11:04:30|15.16|14.96|15.16|14.96|15.16|14.96|15.15|14.95|5
1652180680000|2022-05-10 11:04:40|15.15|14.95|15.14|14.94|15.15|14.95|15.13|14.93|5
1652180690000|2022-05-10 11:04:50|15.15|14.95|15.13|14.93|15.15|14.95|15.13|14.93|7
1652180700000|2022-05-10 11:05:00|15.14|14.94|15.16|14.96|15.16|14.96|15.14|14.94|3
1652180720000|2022-05-10 11:05:20|15.15|14.95|15.16|14.96|15.17|14.97|15.15|14.95|6
1652180730000|2022-05-10 11:05:30|15.15|14.95|15.15|14.95|15.15|14.95|15.15|14.95|1
1652180750000|2022-05-10 11:05:50|15.14|14.94|15.13|14.93|15.14|14.94|15.13|14.93|2
1652180760000|2022-05-10 11:06:00|15.12|14.92|15.13|14.93|15.13|14.93|15.12|14.92|2
1652180770000|2022-05-10 11:06:10|15.14|14.94|15.15|14.95|15.15|14.95|15.14|14.94|4
1652180780000|2022-05-10 11:06:20|15.14|14.94|15.14|14.94|15.14|14.94|15.13|14.93|3
1652180810000|2022-05-10 11:06:50|15.15|14.95|15.16|14.96|15.16|14.96|15.15|14.95|2
1652180820000|2022-05-10 11:07:00|15.15|14.95|15.14|14.94|15.15|14.95|15.14|14.94|4
1652180830000|2022-05-10 11:07:10|15.13|14.93|15.14|14.94|15.15|14.95|15.13|14.93|8
1652180860000|2022-05-10 11:07:40|15.13|14.93|15.13|14.93|15.13|14.93|15.13|14.93|1
1652180870000|2022-05-10 11:07:50|15.14|14.94|15.14|14.94|15.14|14.94|15.14|14.94|1
1652180880000|2022-05-10 11:08:00|15.13|14.93|15.14|14.94|15.14|14.94|15.13|14.93|2
1652180890000|2022-05-10 11:08:10|15.15|14.95|15.15|14.95|15.15|14.95|15.15|14.95|1
1652180900000|2022-05-10 11:08:20|15.16|14.96|15.17|14.97|15.17|14.97|15.16|14.96|6
1652180910000|2022-05-10 11:08:30|15.18|14.98|15.18|14.98|15.19|14.99|15.18|14.98|7
1652180920000|2022-05-10 11:08:40|15.19|14.99|15.19|14.99|15.19|14.99|15.18|14.98|9
1652180950000|2022-05-10 11:09:10|15.2|15|15.2|15|15.2|15|15.2|15|1
1652180970000|2022-05-10 11:09:30|15.21|15.01|15.21|15.01|15.21|15.01|15.21|15.01|1
1652181010000|2022-05-10 11:10:10|15.22|15.02|15.22|15.02|15.22|15.02|15.22|15.02|1
1652181020000|2022-05-10 11:10:20|15.23|15.03|15.21|15.01|15.23|15.03|15.21|15.01|9
1652181040000|2022-05-10 11:10:40|15.22|15.02|15.22|15.02|15.22|15.02|15.21|15.01|5
1652181060000|2022-05-10 11:11:00|15.21|15.01|15.22|15.02|15.22|15.02|15.21|15.01|4
1652181070000|2022-05-10 11:11:10|15.23|15.03|15.23|15.03|15.23|15.03|15.23|15.03|1
1652181110000|2022-05-10 11:11:50|15.22|15.02|15.23|15.03|15.23|15.03|15.22|15.02|2
1652181140000|2022-05-10 11:12:20|15.22|15.02|15.22|15.02|15.22|15.02|15.22|15.02|1
1652181160000|2022-05-10 11:12:40|15.21|15.01|15.22|15.02|15.22|15.02|15.21|15.01|2
1652181170000|2022-05-10 11:12:50|15.21|15.01|15.21|15.01|15.21|15.01|15.21|15.01|1
1652181190000|2022-05-10 11:13:10|15.22|15.02|15.22|15.02|15.22|15.02|15.22|15.02|1
1652181210000|2022-05-10 11:13:30|15.23|15.03|15.23|15.03|15.23|15.03|15.23|15.03|1
1652181220000|2022-05-10 11:13:40|15.22|15.02|15.23|15.03|15.23|15.03|15.22|15.02|2
1652181240000|2022-05-10 11:14:00|15.24|15.04|15.23|15.03|15.24|15.04|15.23|15.03|2
1652181260000|2022-05-10 11:14:20|15.24|15.04|15.24|15.04|15.24|15.04|15.24|15.04|1
1652181270000|2022-05-10 11:14:30|15.23|15.03|15.23|15.03|15.23|15.03|15.23|15.03|1
1652181280000|2022-05-10 11:14:40|15.22|15.02|15.22|15.02|15.22|15.02|15.22|15.02|1
1652181300000|2022-05-10 11:15:00|15.23|15.03|15.23|15.03|15.23|15.03|15.22|15.02|3
1652181310000|2022-05-10 11:15:10|15.24|15.04|15.24|15.04|15.24|15.04|15.23|15.03|3
1652181320000|2022-05-10 11:15:20|15.25|15.05|15.25|15.05|15.25|15.05|15.25|15.05|1
1652181330000|2022-05-10 11:15:30|15.24|15.04|15.23|15.03|15.24|15.04|15.23|15.03|2
1652181380000|2022-05-10 11:16:20|15.22|15.02|15.23|15.03|15.23|15.03|15.21|15.01|6
1652181390000|2022-05-10 11:16:30|15.24|15.04|15.23|15.03|15.24|15.04|15.23|15.03|8
1652181400000|2022-05-10 11:16:40|15.24|15.04|15.24|15.04|15.24|15.04|15.23|15.03|5
1652181450000|2022-05-10 11:17:30|15.25|15.05|15.25|15.05|15.25|15.05|15.25|15.05|1
1652181460000|2022-05-10 11:17:40|15.24|15.04|15.25|15.05|15.25|15.05|15.24|15.04|2
1652181470000|2022-05-10 11:17:50|15.24|15.04|15.26|15.06|15.26|15.06|15.24|15.04|3
1652181480000|2022-05-10 11:18:00|15.27|15.07|15.27|15.07|15.27|15.07|15.26|15.06|3
1652181490000|2022-05-10 11:18:10|15.26|15.06|15.26|15.06|15.26|15.06|15.26|15.06|1
1652181500000|2022-05-10 11:18:20|15.27|15.07|15.27|15.07|15.27|15.07|15.27|15.07|1
1652181510000|2022-05-10 11:18:30|15.28|15.08|15.28|15.08|15.28|15.08|15.27|15.07|3
1652181520000|2022-05-10 11:18:40|15.29|15.09|15.3|15.1|15.3|15.1|15.28|15.08|4
1652181530000|2022-05-10 11:18:50|15.29|15.09|15.3|15.1|15.31|15.11|15.29|15.09|10
1652181540000|2022-05-10 11:19:00|15.31|15.11|15.33|15.13|15.33|15.13|15.31|15.11|7
1652181550000|2022-05-10 11:19:10|15.32|15.12|15.32|15.12|15.33|15.13|15.32|15.12|9
1652181580000|2022-05-10 11:19:40|15.33|15.13|15.33|15.13|15.33|15.13|15.32|15.12|3
1652181590000|2022-05-10 11:19:50|15.32|15.12|15.32|15.12|15.32|15.12|15.32|15.12|1
1652181600000|2022-05-10 11:20:00|15.33|15.13|15.32|15.12|15.33|15.13|15.32|15.12|4
1652181620000|2022-05-10 11:20:20|15.31|15.11|15.32|15.12|15.32|15.12|15.31|15.11|2
1652181630000|2022-05-10 11:20:30|15.31|15.11|15.31|15.11|15.31|15.11|15.31|15.11|1
1652181650000|2022-05-10 11:20:50|15.32|15.12|15.32|15.12|15.32|15.12|15.32|15.12|1
1652181660000|2022-05-10 11:21:00|15.31|15.11|15.3|15.1|15.32|15.12|15.3|15.1|4
1652181670000|2022-05-10 11:21:10|15.29|15.09|15.29|15.09|15.29|15.09|15.29|15.09|1
1652181680000|2022-05-10 11:21:20|15.28|15.08|15.28|15.08|15.28|15.08|15.28|15.08|1
1652181690000|2022-05-10 11:21:30|15.29|15.09|15.29|15.09|15.29|15.09|15.29|15.09|1
1652181700000|2022-05-10 11:21:40|15.28|15.08|15.28|15.08|15.28|15.08|15.27|15.07|3
1652181710000|2022-05-10 11:21:50|15.29|15.09|15.29|15.09|15.29|15.09|15.28|15.08|5
1652181720000|2022-05-10 11:22:00|15.3|15.1|15.29|15.09|15.3|15.1|15.29|15.09|4
1652181730000|2022-05-10 11:22:10|15.3|15.1|15.3|15.1|15.3|15.1|15.3|15.1|1
1652181740000|2022-05-10 11:22:20|15.31|15.11|15.32|15.12|15.32|15.12|15.31|15.11|2
1652181750000|2022-05-10 11:22:30|15.31|15.11|15.32|15.12|15.32|15.12|15.31|15.11|4
1652181770000|2022-05-10 11:22:50|15.33|15.13|15.34|15.14|15.34|15.14|15.32|15.12|4
1652181780000|2022-05-10 11:23:00|15.35|15.15|15.33|15.13|15.35|15.15|15.33|15.13|3
1652181790000|2022-05-10 11:23:10|15.34|15.14|15.34|15.14|15.34|15.14|15.34|15.14|1
1652181800000|2022-05-10 11:23:20|15.35|15.15|15.37|15.17|15.37|15.17|15.34|15.14|11
1652181810000|2022-05-10 11:23:30|15.38|15.18|15.39|15.19|15.4|15.2|15.38|15.18|10
1652181820000|2022-05-10 11:23:40|15.38|15.18|15.38|15.18|15.39|15.19|15.38|15.18|3
1652181830000|2022-05-10 11:23:50|15.39|15.19|15.39|15.19|15.39|15.19|15.39|15.19|1
1652181840000|2022-05-10 11:24:00|15.38|15.18|15.39|15.19|15.39|15.19|15.38|15.18|2
1652181850000|2022-05-10 11:24:10|15.38|15.18|15.37|15.17|15.38|15.18|15.37|15.17|2
1652181880000|2022-05-10 11:24:40|15.36|15.16|15.36|15.16|15.36|15.16|15.36|15.16|1
1652181890000|2022-05-10 11:24:50|15.37|15.17|15.37|15.17|15.37|15.17|15.36|15.16|3
1652181900000|2022-05-10 11:25:00|15.38|15.18|15.37|15.17|15.38|15.18|15.37|15.17|2
1652181910000|2022-05-10 11:25:10|15.36|15.16|15.35|15.15|15.37|15.17|15.35|15.15|6
1652181920000|2022-05-10 11:25:20|15.34|15.14|15.34|15.14|15.34|15.14|15.33|15.13|9
1652181930000|2022-05-10 11:25:30|15.33|15.13|15.32|15.12|15.34|15.14|15.32|15.12|13
1652181940000|2022-05-10 11:25:40|15.33|15.13|15.33|15.13|15.33|15.13|15.32|15.12|5
1652181960000|2022-05-10 11:26:00|15.34|15.14|15.34|15.14|15.34|15.14|15.34|15.14|1
1652181970000|2022-05-10 11:26:10|15.33|15.13|15.33|15.13|15.33|15.13|15.33|15.13|1
1652181990000|2022-05-10 11:26:30|15.32|15.12|15.32|15.12|15.32|15.12|15.32|15.12|1
1652182010000|2022-05-10 11:26:50|15.31|15.11|15.3|15.1|15.31|15.11|15.3|15.1|2
1652182020000|2022-05-10 11:27:00|15.31|15.11|15.31|15.11|15.31|15.11|15.31|15.11|1
1652182030000|2022-05-10 11:27:10|15.3|15.1|15.3|15.1|15.31|15.11|15.29|15.09|5
1652182040000|2022-05-10 11:27:20|15.31|15.11|15.3|15.1|15.31|15.11|15.3|15.1|2
1652182050000|2022-05-10 11:27:30|15.29|15.09|15.29|15.09|15.29|15.09|15.29|15.09|1
1652182070000|2022-05-10 11:27:50|15.3|15.1|15.31|15.11|15.31|15.11|15.3|15.1|4
1652182080000|2022-05-10 11:28:00|15.3|15.1|15.31|15.11|15.31|15.11|15.3|15.1|6
1652182090000|2022-05-10 11:28:10|15.3|15.1|15.31|15.11|15.31|15.11|15.3|15.1|2
1652182100000|2022-05-10 11:28:20|15.32|15.12|15.32|15.12|15.32|15.12|15.32|15.12|1
1652182110000|2022-05-10 11:28:30|15.31|15.11|15.31|15.11|15.31|15.11|15.31|15.11|1
1652182120000|2022-05-10 11:28:40|15.32|15.12|15.32|15.12|15.32|15.12|15.32|15.12|1
1652182130000|2022-05-10 11:28:50|15.31|15.11|15.32|15.12|15.32|15.12|15.31|15.11|2
1652182140000|2022-05-10 11:29:00|15.33|15.13|15.33|15.13|15.33|15.13|15.33|15.13|1
1652182150000|2022-05-10 11:29:10|15.34|15.14|15.34|15.14|15.34|15.14|15.34|15.14|1
1652182170000|2022-05-10 11:29:30|15.33|15.13|15.34|15.14|15.34|15.14|15.33|15.13|2
1652182200000|2022-05-10 11:30:00|15.33|15.13|15.33|15.13|15.34|15.14|15.33|15.13|3
1652182210000|2022-05-10 11:30:10|15.34|15.14|15.34|15.14|15.34|15.14|15.34|15.14|1
1652182220000|2022-05-10 11:30:20|15.35|15.15|15.36|15.16|15.36|15.16|15.34|15.14|4
1652182230000|2022-05-10 11:30:30|15.35|15.15|15.34|15.14|15.36|15.16|15.34|15.14|4
1652182250000|2022-05-10 11:30:50|15.33|15.13|15.32|15.12|15.33|15.13|15.32|15.12|2
1652182260000|2022-05-10 11:31:00|15.33|15.13|15.33|15.13|15.33|15.13|15.33|15.13|1
1652182270000|2022-05-10 11:31:10|15.32|15.12|15.33|15.13|15.33|15.13|15.32|15.12|2
1652182280000|2022-05-10 11:31:20|15.32|15.12|15.31|15.11|15.32|15.12|15.31|15.11|2
1652182290000|2022-05-10 11:31:30|15.32|15.12|15.32|15.12|15.32|15.12|15.31|15.11|5
1652182300000|2022-05-10 11:31:40|15.33|15.13|15.33|15.13|15.33|15.13|15.33|15.13|1
1652182310000|2022-05-10 11:31:50|15.32|15.12|15.33|15.13|15.33|15.13|15.32|15.12|2
1652182320000|2022-05-10 11:32:00|15.34|15.14|15.35|15.15|15.35|15.15|15.33|15.13|6
1652182330000|2022-05-10 11:32:10|15.36|15.16|15.36|15.16|15.36|15.16|15.36|15.16|1
1652182340000|2022-05-10 11:32:20|15.37|15.17|15.36|15.16|15.38|15.18|15.36|15.16|8
1652182350000|2022-05-10 11:32:30|15.37|15.17|15.37|15.17|15.38|15.18|15.37|15.17|3
1652182370000|2022-05-10 11:32:50|15.36|15.16|15.36|15.16|15.36|15.16|15.36|15.16|1
1652182380000|2022-05-10 11:33:00|15.37|15.17|15.38|15.18|15.38|15.18|15.37|15.17|10
1652182400000|2022-05-10 11:33:20|15.39|15.19|15.39|15.19|15.39|15.19|15.39|15.19|1
1652182420000|2022-05-10 11:33:40|15.38|15.18|15.39|15.19|15.39|15.19|15.38|15.18|2
1652182440000|2022-05-10 11:34:00|15.4|15.2|15.41|15.21|15.41|15.21|15.4|15.2|2
1652182450000|2022-05-10 11:34:10|15.42|15.22|15.42|15.22|15.42|15.22|15.41|15.21|7
1652182460000|2022-05-10 11:34:20|15.43|15.23|15.44|15.24|15.44|15.24|15.42|15.22|4
1652182470000|2022-05-10 11:34:30|15.43|15.23|15.43|15.23|15.44|15.24|15.43|15.23|7
1652182480000|2022-05-10 11:34:40|15.42|15.22|15.42|15.22|15.42|15.22|15.41|15.21|7
1652182500000|2022-05-10 11:35:00|15.41|15.21|15.38|15.18|15.42|15.22|15.38|15.18|11
1652182510000|2022-05-10 11:35:10|15.37|15.17|15.38|15.18|15.39|15.19|15.37|15.17|4
1652182530000|2022-05-10 11:35:30|15.37|15.17|15.38|15.18|15.38|15.18|15.37|15.17|6
1652182540000|2022-05-10 11:35:40|15.39|15.19|15.39|15.19|15.39|15.19|15.39|15.19|1
1652182550000|2022-05-10 11:35:50|15.4|15.2|15.39|15.19|15.4|15.2|15.39|15.19|2
1652182560000|2022-05-10 11:36:00|15.4|15.2|15.39|15.19|15.4|15.2|15.39|15.19|2
1652182570000|2022-05-10 11:36:10|15.38|15.18|15.38|15.18|15.38|15.18|15.38|15.18|1
1652182580000|2022-05-10 11:36:20|15.37|15.17|15.38|15.18|15.38|15.18|15.37|15.17|2
1652182600000|2022-05-10 11:36:40|15.37|15.17|15.37|15.17|15.37|15.17|15.37|15.17|1
1652182610000|2022-05-10 11:36:50|15.38|15.18|15.39|15.19|15.4|15.2|15.38|15.18|12
1652182620000|2022-05-10 11:37:00|15.4|15.2|15.4|15.2|15.41|15.21|15.39|15.19|7
1652182630000|2022-05-10 11:37:10|15.41|15.21|15.42|15.22|15.43|15.23|15.4|15.2|12
1652182640000|2022-05-10 11:37:20|15.43|15.23|15.45|15.25|15.46|15.26|15.42|15.22|11
1652182650000|2022-05-10 11:37:30|15.44|15.24|15.45|15.25|15.45|15.25|15.44|15.24|8
1652182690000|2022-05-10 11:38:10|15.46|15.26|15.45|15.25|15.46|15.26|15.45|15.25|8
1652182700000|2022-05-10 11:38:20|15.46|15.26|15.46|15.26|15.46|15.26|15.46|15.26|1
1652182710000|2022-05-10 11:38:30|15.45|15.25|15.45|15.25|15.45|15.25|15.45|15.25|1
1652182720000|2022-05-10 11:38:40|15.44|15.24|15.43|15.23|15.44|15.24|15.43|15.23|2
1652182730000|2022-05-10 11:38:50|15.44|15.24|15.42|15.22|15.44|15.24|15.42|15.22|11
1652182740000|2022-05-10 11:39:00|15.43|15.23|15.43|15.23|15.43|15.23|15.42|15.22|3
1652182760000|2022-05-10 11:39:20|15.44|15.24|15.44|15.24|15.44|15.24|15.44|15.24|1
1652182790000|2022-05-10 11:39:50|15.43|15.23|15.43|15.23|15.43|15.23|15.43|15.23|1
1652182800000|2022-05-10 11:40:00|15.42|15.22|15.43|15.23|15.43|15.23|15.42|15.22|4
1652182810000|2022-05-10 11:40:10|15.42|15.22|15.39|15.19|15.43|15.23|15.38|15.18|10
1652182820000|2022-05-10 11:40:20|15.4|15.2|15.42|15.22|15.42|15.22|15.4|15.2|9
1652182830000|2022-05-10 11:40:30|15.41|15.21|15.41|15.21|15.41|15.21|15.41|15.21|1
1652182850000|2022-05-10 11:40:50|15.4|15.2|15.4|15.2|15.4|15.2|15.4|15.2|1
1652182860000|2022-05-10 11:41:00|15.41|15.21|15.42|15.22|15.42|15.22|15.41|15.21|2
1652182870000|2022-05-10 11:41:10|15.41|15.21|15.41|15.21|15.41|15.21|15.41|15.21|1
1652182890000|2022-05-10 11:41:30|15.42|15.22|15.41|15.21|15.42|15.22|15.41|15.21|4
1652182900000|2022-05-10 11:41:40|15.42|15.22|15.42|15.22|15.42|15.22|15.42|15.22|1
1652182910000|2022-05-10 11:41:50|15.43|15.23|15.42|15.22|15.43|15.23|15.42|15.22|8
1652182930000|2022-05-10 11:42:10|15.43|15.23|15.44|15.24|15.44|15.24|15.43|15.23|2
1652182940000|2022-05-10 11:42:20|15.45|15.25|15.46|15.26|15.46|15.26|15.45|15.25|6
1652182950000|2022-05-10 11:42:30|15.47|15.27|15.46|15.26|15.47|15.27|15.46|15.26|6
1652182960000|2022-05-10 11:42:40|15.47|15.27|15.46|15.26|15.47|15.27|15.45|15.25|6
1652182980000|2022-05-10 11:43:00|15.47|15.27|15.46|15.26|15.47|15.27|15.46|15.26|2
1652182990000|2022-05-10 11:43:10|15.47|15.27|15.47|15.27|15.47|15.27|15.47|15.27|1
1652183000000|2022-05-10 11:43:20|15.48|15.28|15.48|15.28|15.48|15.28|15.48|15.28|1
1652183010000|2022-05-10 11:43:30|15.49|15.29|15.49|15.29|15.49|15.29|15.49|15.29|1
1652183020000|2022-05-10 11:43:40|15.48|15.28|15.5|15.3|15.5|15.3|15.48|15.28|2
1652183030000|2022-05-10 11:43:50|15.49|15.29|15.49|15.29|15.49|15.29|15.47|15.27|7
1652183040000|2022-05-10 11:44:00|15.48|15.28|15.48|15.28|15.48|15.28|15.48|15.28|1
1652183050000|2022-05-10 11:44:10|15.49|15.29|15.49|15.29|15.49|15.29|15.49|15.29|1
1652183060000|2022-05-10 11:44:20|15.48|15.28|15.49|15.29|15.49|15.29|15.48|15.28|6
1652183070000|2022-05-10 11:44:30|15.48|15.28|15.48|15.28|15.48|15.28|15.47|15.27|7
1652183080000|2022-05-10 11:44:40|15.47|15.27|15.46|15.26|15.48|15.28|15.46|15.26|4
1652183090000|2022-05-10 11:44:50|15.47|15.27|15.46|15.26|15.47|15.27|15.46|15.26|4
1652183100000|2022-05-10 11:45:00|15.47|15.27|15.46|15.26|15.47|15.27|15.46|15.26|2
1652183110000|2022-05-10 11:45:10|15.45|15.25|15.45|15.25|15.45|15.25|15.45|15.25|1
1652183120000|2022-05-10 11:45:20|15.44|15.24|15.43|15.23|15.44|15.24|15.43|15.23|2
1652183130000|2022-05-10 11:45:30|15.44|15.24|15.43|15.23|15.44|15.24|15.43|15.23|6
1652183140000|2022-05-10 11:45:40|15.44|15.24|15.43|15.23|15.44|15.24|15.43|15.23|2
1652183160000|2022-05-10 11:46:00|15.42|15.22|15.42|15.22|15.42|15.22|15.42|15.22|1
1652183170000|2022-05-10 11:46:10|15.43|15.23|15.42|15.22|15.43|15.23|15.41|15.21|6
1652183190000|2022-05-10 11:46:30|15.41|15.21|15.41|15.21|15.41|15.21|15.41|15.21|1
1652183200000|2022-05-10 11:46:40|15.42|15.22|15.42|15.22|15.42|15.22|15.42|15.22|1
1652183210000|2022-05-10 11:46:50|15.41|15.21|15.4|15.2|15.41|15.21|15.4|15.2|2
1652183220000|2022-05-10 11:47:00|15.41|15.21|15.41|15.21|15.41|15.21|15.4|15.2|3
1652183250000|2022-05-10 11:47:30|15.4|15.2|15.41|15.21|15.41|15.21|15.4|15.2|2
1652183260000|2022-05-10 11:47:40|15.4|15.2|15.41|15.21|15.41|15.21|15.4|15.2|2
1652183280000|2022-05-10 11:48:00|15.42|15.22|15.43|15.23|15.43|15.23|15.41|15.21|4
1652183310000|2022-05-10 11:48:30|15.44|15.24|15.44|15.24|15.44|15.24|15.43|15.23|3
1652183320000|2022-05-10 11:48:40|15.45|15.25|15.43|15.23|15.45|15.25|15.43|15.23|5
1652183330000|2022-05-10 11:48:50|15.42|15.22|15.42|15.22|15.43|15.23|15.42|15.22|7
1652183340000|2022-05-10 11:49:00|15.43|15.23|15.42|15.22|15.43|15.23|15.42|15.22|4
1652183350000|2022-05-10 11:49:10|15.41|15.21|15.39|15.19|15.42|15.22|15.39|15.19|5
1652183360000|2022-05-10 11:49:20|15.38|15.18|15.37|15.17|15.39|15.19|15.37|15.17|6
1652183370000|2022-05-10 11:49:30|15.38|15.18|15.38|15.18|15.38|15.18|15.38|15.18|1
1652183380000|2022-05-10 11:49:40|15.39|15.19|15.38|15.18|15.39|15.19|15.38|15.18|4
1652183390000|2022-05-10 11:49:50|15.39|15.19|15.38|15.18|15.39|15.19|15.38|15.18|4
1652183400000|2022-05-10 11:50:00|15.39|15.19|15.39|15.19|15.39|15.19|15.39|15.19|1
1652183420000|2022-05-10 11:50:20|15.38|15.18|15.38|15.18|15.38|15.18|15.38|15.18|1
1652183440000|2022-05-10 11:50:40|15.37|15.17|15.35|15.15|15.37|15.17|15.35|15.15|5
1652183450000|2022-05-10 11:50:50|15.36|15.16|15.36|15.16|15.36|15.16|15.36|15.16|1
1652183460000|2022-05-10 11:51:00|15.37|15.17|15.37|15.17|15.38|15.18|15.37|15.17|3
1652183470000|2022-05-10 11:51:10|15.38|15.18|15.38|15.18|15.38|15.18|15.38|15.18|1
1652183480000|2022-05-10 11:51:20|15.37|15.17|15.37|15.17|15.38|15.18|15.37|15.17|7
1652183500000|2022-05-10 11:51:40|15.38|15.18|15.38|15.18|15.38|15.18|15.38|15.18|1
1652183510000|2022-05-10 11:51:50|15.39|15.19|15.39|15.19|15.39|15.19|15.39|15.19|1
1652183530000|2022-05-10 11:52:10|15.4|15.2|15.39|15.19|15.41|15.21|15.39|15.19|4
1652183540000|2022-05-10 11:52:20|15.4|15.2|15.4|15.2|15.4|15.2|15.4|15.2|1
1652183550000|2022-05-10 11:52:30|15.41|15.21|15.41|15.21|15.41|15.21|15.4|15.2|3
1652183580000|2022-05-10 11:53:00|15.42|15.22|15.42|15.22|15.42|15.22|15.42|15.22|1
1652183590000|2022-05-10 11:53:10|15.43|15.23|15.43|15.23|15.43|15.23|15.42|15.22|3
1652183640000|2022-05-10 11:54:00|15.44|15.24|15.44|15.24|15.44|15.24|15.44|15.24|1
1652183650000|2022-05-10 11:54:10|15.43|15.23|15.43|15.23|15.43|15.23|15.42|15.22|3
1652183660000|2022-05-10 11:54:20|15.42|15.22|15.39|15.19|15.43|15.23|15.38|15.18|8
1652183680000|2022-05-10 11:54:40|15.38|15.18|15.38|15.18|15.38|15.18|15.38|15.18|1
1652183690000|2022-05-10 11:54:50|15.37|15.17|15.37|15.17|15.38|15.18|15.37|15.17|5
1652183700000|2022-05-10 11:55:00|15.38|15.18|15.36|15.16|15.38|15.18|15.36|15.16|5
1652183720000|2022-05-10 11:55:20|15.37|15.17|15.37|15.17|15.37|15.17|15.37|15.17|1
1652183730000|2022-05-10 11:55:30|15.38|15.18|15.39|15.19|15.39|15.19|15.37|15.17|4
1652183740000|2022-05-10 11:55:40|15.4|15.2|15.39|15.19|15.4|15.2|15.39|15.19|2
1652183750000|2022-05-10 11:55:50|15.4|15.2|15.41|15.21|15.41|15.21|15.39|15.19|4
1652183760000|2022-05-10 11:56:00|15.4|15.2|15.4|15.2|15.4|15.2|15.37|15.17|9
1652183770000|2022-05-10 11:56:10|15.39|15.19|15.4|15.2|15.4|15.2|15.39|15.19|8
1652183780000|2022-05-10 11:56:20|15.39|15.19|15.4|15.2|15.4|15.2|15.39|15.19|8
1652183790000|2022-05-10 11:56:30|15.39|15.19|15.4|15.2|15.4|15.2|15.39|15.19|2
1652183810000|2022-05-10 11:56:50|15.41|15.21|15.38|15.18|15.41|15.21|15.38|15.18|4
1652183820000|2022-05-10 11:57:00|15.39|15.19|15.38|15.18|15.39|15.19|15.38|15.18|2
1652183830000|2022-05-10 11:57:10|15.39|15.19|15.38|15.18|15.39|15.19|15.38|15.18|6
1652183840000|2022-05-10 11:57:20|15.37|15.17|15.37|15.17|15.38|15.18|15.36|15.16|5
1652183850000|2022-05-10 11:57:30|15.36|15.16|15.36|15.16|15.36|15.16|15.35|15.15|9
1652183860000|2022-05-10 11:57:40|15.37|15.17|15.37|15.17|15.37|15.17|15.37|15.17|1
1652183870000|2022-05-10 11:57:50|15.36|15.16|15.38|15.18|15.38|15.18|15.36|15.16|5
1652183880000|2022-05-10 11:58:00|15.39|15.19|15.39|15.19|15.39|15.19|15.38|15.18|3
1652183890000|2022-05-10 11:58:10|15.4|15.2|15.4|15.2|15.4|15.2|15.4|15.2|1
1652183920000|2022-05-10 11:58:40|15.41|15.21|15.4|15.2|15.41|15.21|15.4|15.2|2
1652183940000|2022-05-10 11:59:00|15.39|15.19|15.38|15.18|15.39|15.19|15.38|15.18|2
1652183950000|2022-05-10 11:59:10|15.39|15.19|15.39|15.19|15.39|15.19|15.39|15.19|1
1652183960000|2022-05-10 11:59:20|15.4|15.2|15.4|15.2|15.41|15.21|15.4|15.2|5
1652183990000|2022-05-10 11:59:50|15.41|15.21|15.41|15.21|15.41|15.21|15.41|15.21|1
1652184000000|2022-05-10 12:00:00|15.4|15.2|15.41|15.21|15.41|15.21|15.4|15.2|2
1652184010000|2022-05-10 12:00:10|15.42|15.22|15.42|15.22|15.42|15.22|15.42|15.22|1
1652184020000|2022-05-10 12:00:20|15.43|15.23|15.42|15.22|15.43|15.23|15.42|15.22|6
1652184030000|2022-05-10 12:00:30|15.43|15.23|15.43|15.23|15.43|15.23|15.42|15.22|5
1652184040000|2022-05-10 12:00:40|15.42|15.22|15.42|15.22|15.43|15.23|15.42|15.22|9
1652184050000|2022-05-10 12:00:50|15.43|15.23|15.43|15.23|15.43|15.23|15.42|15.22|3
1652184060000|2022-05-10 12:01:00|15.44|15.24|15.45|15.25|15.45|15.25|15.44|15.24|2
1652184070000|2022-05-10 12:01:10|15.44|15.24|15.44|15.24|15.44|15.24|15.44|15.24|1
1652184090000|2022-05-10 12:01:30|15.43|15.23|15.43|15.23|15.44|15.24|15.43|15.23|3
1652184100000|2022-05-10 12:01:40|15.44|15.24|15.44|15.24|15.44|15.24|15.43|15.23|3
1652184110000|2022-05-10 12:01:50|15.43|15.23|15.43|15.23|15.43|15.23|15.43|15.23|1
1652184120000|2022-05-10 12:02:00|15.42|15.22|15.43|15.23|15.43|15.23|15.42|15.22|4
1652184130000|2022-05-10 12:02:10|15.44|15.24|15.44|15.24|15.44|15.24|15.44|15.24|1
1652184140000|2022-05-10 12:02:20|15.45|15.25|15.45|15.25|15.46|15.26|15.45|15.25|3
1652184150000|2022-05-10 12:02:30|15.44|15.24|15.45|15.25|15.45|15.25|15.44|15.24|2
1652184160000|2022-05-10 12:02:40|15.44|15.24|15.44|15.24|15.44|15.24|15.43|15.23|5
1652184190000|2022-05-10 12:03:10|15.43|15.23|15.43|15.23|15.43|15.23|15.43|15.23|1
1652184220000|2022-05-10 12:03:40|15.42|15.22|15.43|15.23|15.43|15.23|15.42|15.22|2
1652184230000|2022-05-10 12:03:50|15.42|15.22|15.42|15.22|15.43|15.23|15.42|15.22|3
1652184240000|2022-05-10 12:04:00|15.41|15.21|15.42|15.22|15.42|15.22|15.41|15.21|4
1652184250000|2022-05-10 12:04:10|15.41|15.21|15.39|15.19|15.41|15.21|15.38|15.18|7
1652184260000|2022-05-10 12:04:20|15.4|15.2|15.4|15.2|15.41|15.21|15.4|15.2|5
1652184280000|2022-05-10 12:04:40|15.39|15.19|15.39|15.19|15.39|15.19|15.39|15.19|1
1652184290000|2022-05-10 12:04:50|15.38|15.18|15.37|15.17|15.39|15.19|15.37|15.17|4
1652184300000|2022-05-10 12:05:00|15.38|15.18|15.36|15.16|15.38|15.18|15.36|15.16|5
1652184310000|2022-05-10 12:05:10|15.35|15.15|15.34|15.14|15.36|15.16|15.34|15.14|7
1652184320000|2022-05-10 12:05:20|15.33|15.13|15.31|15.11|15.33|15.13|15.3|15.1|7
1652184330000|2022-05-10 12:05:30|15.3|15.1|15.3|15.1|15.31|15.11|15.29|15.09|8
1652184340000|2022-05-10 12:05:40|15.29|15.09|15.29|15.09|15.29|15.09|15.28|15.08|5
1652184360000|2022-05-10 12:06:00|15.28|15.08|15.29|15.09|15.29|15.09|15.27|15.07|4
1652184370000|2022-05-10 12:06:10|15.3|15.1|15.28|15.08|15.3|15.1|15.28|15.08|3
1652184390000|2022-05-10 12:06:30|15.29|15.09|15.29|15.09|15.29|15.09|15.28|15.08|7
1652184400000|2022-05-10 12:06:40|15.3|15.1|15.3|15.1|15.3|15.1|15.29|15.09|3
1652184420000|2022-05-10 12:07:00|15.31|15.11|15.3|15.1|15.31|15.11|15.3|15.1|2
1652184440000|2022-05-10 12:07:20|15.29|15.09|15.29|15.09|15.29|15.09|15.28|15.08|5
1652184450000|2022-05-10 12:07:30|15.3|15.1|15.3|15.1|15.3|15.1|15.3|15.1|1
1652184490000|2022-05-10 12:08:10|15.29|15.09|15.33|15.13|15.33|15.13|15.29|15.09|7
1652184500000|2022-05-10 12:08:20|15.34|15.14|15.35|15.15|15.35|15.15|15.34|15.14|4
1652184510000|2022-05-10 12:08:30|15.36|15.16|15.36|15.16|15.36|15.16|15.36|15.16|1
1652184520000|2022-05-10 12:08:40|15.37|15.17|15.38|15.18|15.38|15.18|15.36|15.16|4
1652184530000|2022-05-10 12:08:50|15.39|15.19|15.39|15.19|15.39|15.19|15.38|15.18|3
1652184540000|2022-05-10 12:09:00|15.38|15.18|15.38|15.18|15.38|15.18|15.38|15.18|1
1652184560000|2022-05-10 12:09:20|15.37|15.17|15.36|15.16|15.37|15.17|15.36|15.16|2
1652184570000|2022-05-10 12:09:30|15.35|15.15|15.34|15.14|15.35|15.15|15.34|15.14|2
1652184580000|2022-05-10 12:09:40|15.33|15.13|15.33|15.13|15.33|15.13|15.33|15.13|1
1652184590000|2022-05-10 12:09:50|15.34|15.14|15.33|15.13|15.34|15.14|15.33|15.13|2
1652184600000|2022-05-10 12:10:00|15.34|15.14|15.34|15.14|15.35|15.15|15.34|15.14|3
1652184610000|2022-05-10 12:10:10|15.35|15.15|15.35|15.15|15.35|15.15|15.34|15.14|3
1652184630000|2022-05-10 12:10:30|15.36|15.16|15.35|15.15|15.36|15.16|15.35|15.15|2
1652184650000|2022-05-10 12:10:50|15.36|15.16|15.36|15.16|15.36|15.16|15.36|15.16|1
1652184660000|2022-05-10 12:11:00|15.35|15.15|15.35|15.15|15.35|15.15|15.34|15.14|3
1652184670000|2022-05-10 12:11:10|15.34|15.14|15.34|15.14|15.34|15.14|15.34|15.14|1
1652184680000|2022-05-10 12:11:20|15.35|15.15|15.34|15.14|15.35|15.15|15.34|15.14|2
1652184700000|2022-05-10 12:11:40|15.33|15.13|15.34|15.14|15.34|15.14|15.33|15.13|4
1652184710000|2022-05-10 12:11:50|15.33|15.13|15.33|15.13|15.34|15.14|15.33|15.13|13
1652184720000|2022-05-10 12:12:00|15.34|15.14|15.34|15.14|15.34|15.14|15.34|15.14|1
1652184730000|2022-05-10 12:12:10|15.33|15.13|15.36|15.16|15.37|15.17|15.33|15.13|10
1652184740000|2022-05-10 12:12:20|15.37|15.17|15.37|15.17|15.38|15.18|15.36|15.16|5
1652184750000|2022-05-10 12:12:30|15.36|15.16|15.35|15.15|15.36|15.16|15.35|15.15|2
1652184760000|2022-05-10 12:12:40|15.34|15.14|15.35|15.15|15.35|15.15|15.34|15.14|2
1652184780000|2022-05-10 12:13:00|15.36|15.16|15.36|15.16|15.36|15.16|15.36|15.16|1
1652184790000|2022-05-10 12:13:10|15.35|15.15|15.36|15.16|15.36|15.16|15.35|15.15|2
1652184800000|2022-05-10 12:13:20|15.35|15.15|15.35|15.15|15.35|15.15|15.35|15.15|1
1652184810000|2022-05-10 12:13:30|15.34|15.14|15.34|15.14|15.34|15.14|15.34|15.14|1
1652184820000|2022-05-10 12:13:40|15.33|15.13|15.32|15.12|15.34|15.14|15.31|15.11|10
1652184830000|2022-05-10 12:13:50|15.33|15.13|15.32|15.12|15.33|15.13|15.32|15.12|2
1652184850000|2022-05-10 12:14:10|15.31|15.11|15.31|15.11|15.31|15.11|15.31|15.11|1
1652184860000|2022-05-10 12:14:20|15.32|15.12|15.31|15.11|15.32|15.12|15.31|15.11|4
1652184870000|2022-05-10 12:14:30|15.32|15.12|15.32|15.12|15.32|15.12|15.32|15.12|1
1652184880000|2022-05-10 12:14:40|15.33|15.13|15.34|15.14|15.34|15.14|15.32|15.12|6
1652184890000|2022-05-10 12:14:50|15.33|15.13|15.33|15.13|15.34|15.14|15.33|15.13|3
1652184900000|2022-05-10 12:15:00|15.34|15.14|15.33|15.13|15.34|15.14|15.33|15.13|2
1652184920000|2022-05-10 12:15:20|15.34|15.14|15.34|15.14|15.34|15.14|15.34|15.14|1
1652184930000|2022-05-10 12:15:30|15.33|15.13|15.33|15.13|15.34|15.14|15.33|15.13|3
1652184940000|2022-05-10 12:15:40|15.34|15.14|15.34|15.14|15.34|15.14|15.34|15.14|1
1652184950000|2022-05-10 12:15:50|15.33|15.13|15.33|15.13|15.33|15.13|15.33|15.13|1
1652184960000|2022-05-10 12:16:00|15.34|15.14|15.33|15.13|15.34|15.14|15.33|15.13|2
1652184970000|2022-05-10 12:16:10|15.32|15.12|15.33|15.13|15.33|15.13|15.32|15.12|14
1652184980000|2022-05-10 12:16:20|15.34|15.14|15.34|15.14|15.34|15.14|15.33|15.13|7
1652184990000|2022-05-10 12:16:30|15.35|15.15|15.36|15.16|15.36|15.16|15.35|15.15|4
1652185020000|2022-05-10 12:17:00|15.37|15.17|15.38|15.18|15.38|15.18|15.37|15.17|2
1652185040000|2022-05-10 12:17:20|15.39|15.19|15.39|15.19|15.39|15.19|15.39|15.19|1
1652185050000|2022-05-10 12:17:30|15.4|15.2|15.4|15.2|15.4|15.2|15.4|15.2|1
1652185060000|2022-05-10 12:17:40|15.41|15.21|15.41|15.21|15.41|15.21|15.4|15.2|5
1652185070000|2022-05-10 12:17:50|15.42|15.22|15.42|15.22|15.42|15.22|15.42|15.22|1
1652185090000|2022-05-10 12:18:10|15.43|15.23|15.41|15.21|15.43|15.23|15.41|15.21|3
1652185100000|2022-05-10 12:18:20|15.42|15.22|15.41|15.21|15.42|15.22|15.4|15.2|8
1652185110000|2022-05-10 12:18:30|15.42|15.22|15.41|15.21|15.42|15.22|15.41|15.21|6
1652185120000|2022-05-10 12:18:40|15.4|15.2|15.4|15.2|15.4|15.2|15.4|15.2|1
1652185130000|2022-05-10 12:18:50|15.39|15.19|15.39|15.19|15.39|15.19|15.39|15.19|1
1652185140000|2022-05-10 12:19:00|15.4|15.2|15.4|15.2|15.4|15.2|15.4|15.2|1
1652185150000|2022-05-10 12:19:10|15.41|15.21|15.43|15.23|15.43|15.23|15.41|15.21|3
1652185160000|2022-05-10 12:19:20|15.44|15.24|15.49|15.29|15.49|15.29|15.44|15.24|6
1652185170000|2022-05-10 12:19:30|15.5|15.3|15.48|15.28|15.5|15.3|15.47|15.27|9
1652185180000|2022-05-10 12:19:40|15.47|15.27|15.47|15.27|15.47|15.27|15.47|15.27|1
1652185190000|2022-05-10 12:19:50|15.48|15.28|15.48|15.28|15.48|15.28|15.48|15.28|1
1652185200000|2022-05-10 12:20:00|15.47|15.27|15.48|15.28|15.48|15.28|15.47|15.27|6
1652185210000|2022-05-10 12:20:10|15.47|15.27|15.47|15.27|15.47|15.27|15.46|15.26|5
1652185220000|2022-05-10 12:20:20|15.46|15.26|15.47|15.27|15.47|15.27|15.46|15.26|2
1652185230000|2022-05-10 12:20:30|15.48|15.28|15.48|15.28|15.48|15.28|15.48|15.28|1
1652185240000|2022-05-10 12:20:40|15.47|15.27|15.47|15.27|15.47|15.27|15.47|15.27|1
1652185260000|2022-05-10 12:21:00|15.46|15.26|15.47|15.27|15.47|15.27|15.46|15.26|2
1652185270000|2022-05-10 12:21:10|15.46|15.26|15.46|15.26|15.47|15.27|15.46|15.26|3
1652185290000|2022-05-10 12:21:30|15.45|15.25|15.46|15.26|15.46|15.26|15.45|15.25|2
1652185300000|2022-05-10 12:21:40|15.45|15.25|15.45|15.25|15.45|15.25|15.45|15.25|1
1652185310000|2022-05-10 12:21:50|15.46|15.26|15.47|15.27|15.47|15.27|15.46|15.26|2
1652185330000|2022-05-10 12:22:10|15.46|15.26|15.46|15.26|15.47|15.27|15.46|15.26|3
1652185340000|2022-05-10 12:22:20|15.45|15.25|15.45|15.25|15.46|15.26|15.45|15.25|3
1652185350000|2022-05-10 12:22:30|15.44|15.24|15.44|15.24|15.44|15.24|15.44|15.24|1
1652185360000|2022-05-10 12:22:40|15.45|15.25|15.44|15.24|15.45|15.25|15.44|15.24|2
1652185390000|2022-05-10 12:23:10|15.45|15.25|15.45|15.25|15.45|15.25|15.44|15.24|3
1652185400000|2022-05-10 12:23:20|15.46|15.26|15.45|15.25|15.46|15.26|15.45|15.25|2
1652185410000|2022-05-10 12:23:30|15.44|15.24|15.46|15.26|15.46|15.26|15.44|15.24|3
1652185420000|2022-05-10 12:23:40|15.45|15.25|15.44|15.24|15.45|15.25|15.44|15.24|4
1652185430000|2022-05-10 12:23:50|15.45|15.25|15.45|15.25|15.45|15.25|15.45|15.25|1
1652185440000|2022-05-10 12:24:00|15.46|15.26|15.46|15.26|15.46|15.26|15.46|15.26|1
1652185450000|2022-05-10 12:24:10|15.47|15.27|15.47|15.27|15.47|15.27|15.47|15.27|1
1652185460000|2022-05-10 12:24:20|15.46|15.26|15.46|15.26|15.46|15.26|15.46|15.26|1
1652185470000|2022-05-10 12:24:30|15.47|15.27|15.47|15.27|15.47|15.27|15.46|15.26|5
1652185480000|2022-05-10 12:24:40|15.46|15.26|15.46|15.26|15.47|15.27|15.46|15.26|5
1652185490000|2022-05-10 12:24:50|15.45|15.25|15.46|15.26|15.46|15.26|15.45|15.25|2
1652185500000|2022-05-10 12:25:00|15.47|15.27|15.47|15.27|15.47|15.27|15.47|15.27|1
1652185510000|2022-05-10 12:25:10|15.48|15.28|15.48|15.28|15.49|15.29|15.47|15.27|5
1652185520000|2022-05-10 12:25:20|15.49|15.29|15.49|15.29|15.49|15.29|15.49|15.29|1
1652185540000|2022-05-10 12:25:40|15.5|15.3|15.5|15.3|15.5|15.3|15.5|15.3|1
1652185550000|2022-05-10 12:25:50|15.49|15.29|15.49|15.29|15.49|15.29|15.49|15.29|1
1652185560000|2022-05-10 12:26:00|15.48|15.28|15.48|15.28|15.48|15.28|15.48|15.28|1
1652185570000|2022-05-10 12:26:10|15.47|15.27|15.47|15.27|15.47|15.27|15.47|15.27|1
1652185580000|2022-05-10 12:26:20|15.48|15.28|15.48|15.28|15.48|15.28|15.47|15.27|3
1652185590000|2022-05-10 12:26:30|15.47|15.27|15.48|15.28|15.49|15.29|15.47|15.27|4
1652185610000|2022-05-10 12:26:50|15.47|15.27|15.46|15.26|15.48|15.28|15.46|15.26|8
1652185620000|2022-05-10 12:27:00|15.47|15.27|15.47|15.27|15.47|15.27|15.46|15.26|3
1652185640000|2022-05-10 12:27:20|15.48|15.28|15.48|15.28|15.48|15.28|15.48|15.28|1
1652185650000|2022-05-10 12:27:30|15.49|15.29|15.49|15.29|15.49|15.29|15.49|15.29|1
1652185660000|2022-05-10 12:27:40|15.48|15.28|15.48|15.28|15.48|15.28|15.48|15.28|1
1652185670000|2022-05-10 12:27:50|15.49|15.29|15.49|15.29|15.49|15.29|15.49|15.29|1
1652185680000|2022-05-10 12:28:00|15.48|15.28|15.5|15.3|15.5|15.3|15.48|15.28|3
1652185690000|2022-05-10 12:28:10|15.51|15.31|15.5|15.3|15.51|15.31|15.5|15.3|6
1652185700000|2022-05-10 12:28:20|15.51|15.31|15.52|15.32|15.52|15.32|15.51|15.31|2
1652185710000|2022-05-10 12:28:30|15.51|15.31|15.51|15.31|15.52|15.32|15.51|15.31|3
1652185720000|2022-05-10 12:28:40|15.52|15.32|15.52|15.32|15.52|15.32|15.51|15.31|5
1652185750000|2022-05-10 12:29:10|15.51|15.31|15.51|15.31|15.51|15.31|15.51|15.31|1
1652185770000|2022-05-10 12:29:30|15.52|15.32|15.52|15.32|15.52|15.32|15.51|15.31|3
1652185780000|2022-05-10 12:29:40|15.51|15.31|15.49|15.29|15.51|15.31|15.48|15.28|12
1652185790000|2022-05-10 12:29:50|15.48|15.28|15.49|15.29|15.49|15.29|15.48|15.28|6
1652185800000|2022-05-10 12:30:00|15.48|15.28|15.48|15.28|15.48|15.28|15.47|15.27|7
1652185810000|2022-05-10 12:30:10|15.47|15.27|15.47|15.27|15.48|15.28|15.47|15.27|3
1652185820000|2022-05-10 12:30:20|15.48|15.28|15.48|15.28|15.48|15.28|15.48|15.28|1
1652185840000|2022-05-10 12:30:40|15.49|15.29|15.49|15.29|15.49|15.29|15.49|15.29|1
1652185860000|2022-05-10 12:31:00|15.5|15.3|15.49|15.29|15.5|15.3|15.49|15.29|4
1652185870000|2022-05-10 12:31:10|15.5|15.3|15.49|15.29|15.5|15.3|15.49|15.29|6
1652185880000|2022-05-10 12:31:20|15.5|15.3|15.53|15.33|15.53|15.33|15.5|15.3|6
1652185890000|2022-05-10 12:31:30|15.54|15.34|15.51|15.31|15.54|15.34|15.51|15.31|6
1652185900000|2022-05-10 12:31:40|15.52|15.32|15.52|15.32|15.52|15.32|15.52|15.32|1
1652185920000|2022-05-10 12:32:00|15.53|15.33|15.55|15.35|15.55|15.35|15.53|15.33|3
1652185930000|2022-05-10 12:32:10|15.54|15.34|15.57|15.37|15.57|15.37|15.54|15.34|10
1652185960000|2022-05-10 12:32:40|15.56|15.36|15.57|15.37|15.57|15.37|15.56|15.36|2
1652185970000|2022-05-10 12:32:50|15.58|15.38|15.57|15.37|15.58|15.38|15.57|15.37|4
1652185980000|2022-05-10 12:33:00|15.58|15.38|15.55|15.35|15.58|15.38|15.55|15.35|4
1652185990000|2022-05-10 12:33:10|15.54|15.34|15.54|15.34|15.54|15.34|15.54|15.34|1
1652186000000|2022-05-10 12:33:20|15.53|15.33|15.53|15.33|15.54|15.34|15.53|15.33|5
1652186010000|2022-05-10 12:33:30|15.52|15.32|15.53|15.33|15.53|15.33|15.52|15.32|4
1652186030000|2022-05-10 12:33:50|15.52|15.32|15.52|15.32|15.53|15.33|15.52|15.32|3
1652186050000|2022-05-10 12:34:10|15.51|15.31|15.52|15.32|15.52|15.32|15.51|15.31|2
1652186080000|2022-05-10 12:34:40|15.51|15.31|15.53|15.33|15.53|15.33|15.51|15.31|5
1652186090000|2022-05-10 12:34:50|15.54|15.34|15.53|15.33|15.54|15.34|15.53|15.33|2
1652186100000|2022-05-10 12:35:00|15.54|15.34|15.53|15.33|15.54|15.34|15.53|15.33|6
1652186110000|2022-05-10 12:35:10|15.54|15.34|15.53|15.33|15.54|15.34|15.53|15.33|2
1652186120000|2022-05-10 12:35:20|15.54|15.34|15.55|15.35|15.55|15.35|15.54|15.34|2
1652186140000|2022-05-10 12:35:40|15.56|15.36|15.56|15.36|15.56|15.36|15.56|15.36|1
1652186150000|2022-05-10 12:35:50|15.55|15.35|15.55|15.35|15.55|15.35|15.55|15.35|1
1652186160000|2022-05-10 12:36:00|15.56|15.36|15.56|15.36|15.57|15.37|15.56|15.36|3
1652186170000|2022-05-10 12:36:10|15.55|15.35|15.55|15.35|15.56|15.36|15.55|15.35|5
1652186200000|2022-05-10 12:36:40|15.54|15.34|15.54|15.34|15.55|15.35|15.54|15.34|3
1652186210000|2022-05-10 12:36:50|15.55|15.35|15.55|15.35|15.55|15.35|15.54|15.34|3
1652186220000|2022-05-10 12:37:00|15.56|15.36|15.56|15.36|15.56|15.36|15.56|15.36|1
1652186230000|2022-05-10 12:37:10|15.57|15.37|15.57|15.37|15.57|15.37|15.57|15.37|1
1652186250000|2022-05-10 12:37:30|15.58|15.38|15.59|15.39|15.59|15.39|15.58|15.38|4
1652186260000|2022-05-10 12:37:40|15.6|15.4|15.6|15.4|15.6|15.4|15.6|15.4|1
1652186280000|2022-05-10 12:38:00|15.61|15.41|15.61|15.41|15.61|15.41|15.61|15.41|1
1652186290000|2022-05-10 12:38:10|15.6|15.4|15.61|15.41|15.62|15.42|15.6|15.4|4
1652186300000|2022-05-10 12:38:20|15.6|15.4|15.61|15.41|15.61|15.41|15.6|15.4|10
1652186320000|2022-05-10 12:38:40|15.62|15.42|15.61|15.41|15.63|15.43|15.61|15.41|4
1652186330000|2022-05-10 12:38:50|15.62|15.42|15.61|15.41|15.62|15.42|15.61|15.41|2
1652186340000|2022-05-10 12:39:00|15.62|15.42|15.63|15.43|15.63|15.43|15.61|15.41|6
1652186350000|2022-05-10 12:39:10|15.62|15.42|15.62|15.42|15.62|15.42|15.62|15.42|1
1652186360000|2022-05-10 12:39:20|15.63|15.43|15.63|15.43|15.63|15.43|15.63|15.43|1
1652186370000|2022-05-10 12:39:30|15.64|15.44|15.65|15.45|15.65|15.45|15.64|15.44|4
1652186380000|2022-05-10 12:39:40|15.64|15.44|15.67|15.47|15.67|15.47|15.64|15.44|8
1652186390000|2022-05-10 12:39:50|15.68|15.48|15.66|15.46|15.68|15.48|15.66|15.46|7
1652186400000|2022-05-10 12:40:00|15.67|15.47|15.65|15.45|15.67|15.47|15.65|15.45|5
1652186410000|2022-05-10 12:40:10|15.64|15.44|15.65|15.45|15.65|15.45|15.64|15.44|8
1652186420000|2022-05-10 12:40:20|15.64|15.44|15.64|15.44|15.64|15.44|15.64|15.44|1
1652186430000|2022-05-10 12:40:30|15.63|15.43|15.63|15.43|15.63|15.43|15.62|15.42|5
1652186440000|2022-05-10 12:40:40|15.64|15.44|15.64|15.44|15.64|15.44|15.64|15.44|1
1652186450000|2022-05-10 12:40:50|15.65|15.45|15.64|15.44|15.65|15.45|15.64|15.44|2
1652186460000|2022-05-10 12:41:00|15.65|15.45|15.66|15.46|15.67|15.47|15.65|15.45|4
1652186470000|2022-05-10 12:41:10|15.67|15.47|15.67|15.47|15.67|15.47|15.66|15.46|3
1652186480000|2022-05-10 12:41:20|15.66|15.46|15.66|15.46|15.66|15.46|15.66|15.46|1
1652186490000|2022-05-10 12:41:30|15.67|15.47|15.66|15.46|15.67|15.47|15.66|15.46|8
1652186500000|2022-05-10 12:41:40|15.67|15.47|15.67|15.47|15.67|15.47|15.66|15.46|3
1652186520000|2022-05-10 12:42:00|15.66|15.46|15.66|15.46|15.67|15.47|15.66|15.46|3
1652186530000|2022-05-10 12:42:10|15.65|15.45|15.66|15.46|15.66|15.46|15.65|15.45|4
1652186540000|2022-05-10 12:42:20|15.65|15.45|15.65|15.45|15.66|15.46|15.65|15.45|5
1652186550000|2022-05-10 12:42:30|15.66|15.46|15.66|15.46|15.67|15.47|15.66|15.46|5
1652186560000|2022-05-10 12:42:40|15.67|15.47|15.68|15.48|15.68|15.48|15.66|15.46|4
1652186570000|2022-05-10 12:42:50|15.67|15.47|15.67|15.47|15.67|15.47|15.66|15.46|3
1652186580000|2022-05-10 12:43:00|15.66|15.46|15.67|15.47|15.67|15.47|15.66|15.46|2
1652186590000|2022-05-10 12:43:10|15.66|15.46|15.68|15.48|15.68|15.48|15.66|15.46|5
1652186600000|2022-05-10 12:43:20|15.67|15.47|15.66|15.46|15.68|15.48|15.66|15.46|10
1652186620000|2022-05-10 12:43:40|15.67|15.47|15.68|15.48|15.68|15.48|15.67|15.47|2
1652186630000|2022-05-10 12:43:50|15.67|15.47|15.67|15.47|15.68|15.48|15.66|15.46|5
1652186650000|2022-05-10 12:44:10|15.66|15.46|15.66|15.46|15.67|15.47|15.66|15.46|3
1652186670000|2022-05-10 12:44:30|15.65|15.45|15.65|15.45|15.65|15.45|15.65|15.45|1
1652186680000|2022-05-10 12:44:40|15.66|15.46|15.66|15.46|15.66|15.46|15.66|15.46|1
1652186690000|2022-05-10 12:44:50|15.67|15.47|15.67|15.47|15.67|15.47|15.67|15.47|1
1652186700000|2022-05-10 12:45:00|15.66|15.46|15.65|15.45|15.66|15.46|15.65|15.45|4
1652186730000|2022-05-10 12:45:30|15.64|15.44|15.64|15.44|15.65|15.45|15.64|15.44|7
1652186740000|2022-05-10 12:45:40|15.65|15.45|15.64|15.44|15.65|15.45|15.64|15.44|2
1652186750000|2022-05-10 12:45:50|15.63|15.43|15.63|15.43|15.63|15.43|15.63|15.43|1
1652186760000|2022-05-10 12:46:00|15.64|15.44|15.64|15.44|15.64|15.44|15.63|15.43|5
1652186770000|2022-05-10 12:46:10|15.63|15.43|15.63|15.43|15.63|15.43|15.63|15.43|1
1652186780000|2022-05-10 12:46:20|15.62|15.42|15.62|15.42|15.63|15.43|15.62|15.42|3
1652186790000|2022-05-10 12:46:30|15.61|15.41|15.61|15.41|15.62|15.42|15.61|15.41|5
1652186800000|2022-05-10 12:46:40|15.6|15.4|15.59|15.39|15.6|15.4|15.58|15.38|4
1652186810000|2022-05-10 12:46:50|15.58|15.38|15.59|15.39|15.59|15.39|15.57|15.37|4
1652186820000|2022-05-10 12:47:00|15.58|15.38|15.58|15.38|15.58|15.38|15.58|15.38|1
1652186830000|2022-05-10 12:47:10|15.57|15.37|15.56|15.36|15.57|15.37|15.56|15.36|2
1652186840000|2022-05-10 12:47:20|15.55|15.35|15.56|15.36|15.56|15.36|15.55|15.35|2
1652186850000|2022-05-10 12:47:30|15.55|15.35|15.56|15.36|15.57|15.37|15.55|15.35|4
1652186870000|2022-05-10 12:47:50|15.57|15.37|15.57|15.37|15.57|15.37|15.57|15.37|1
1652186890000|2022-05-10 12:48:10|15.58|15.38|15.56|15.36|15.58|15.38|15.56|15.36|5
1652186900000|2022-05-10 12:48:20|15.55|15.35|15.57|15.37|15.57|15.37|15.55|15.35|5
1652186910000|2022-05-10 12:48:30|15.56|15.36|15.56|15.36|15.57|15.37|15.56|15.36|3
1652186920000|2022-05-10 12:48:40|15.57|15.37|15.58|15.38|15.58|15.38|15.56|15.36|4
1652186930000|2022-05-10 12:48:50|15.57|15.37|15.57|15.37|15.57|15.37|15.57|15.37|1
1652186940000|2022-05-10 12:49:00|15.58|15.38|15.58|15.38|15.58|15.38|15.58|15.38|1
1652186950000|2022-05-10 12:49:10|15.57|15.37|15.58|15.38|15.58|15.38|15.57|15.37|2
1652186960000|2022-05-10 12:49:20|15.57|15.37|15.58|15.38|15.58|15.38|15.57|15.37|6
1652186980000|2022-05-10 12:49:40|15.59|15.39|15.59|15.39|15.59|15.39|15.58|15.38|3
1652186990000|2022-05-10 12:49:50|15.58|15.38|15.59|15.39|15.59|15.39|15.58|15.38|6
1652187000000|2022-05-10 12:50:00|15.58|15.38|15.59|15.39|15.59|15.39|15.58|15.38|4
1652187010000|2022-05-10 12:50:10|15.58|15.38|15.58|15.38|15.58|15.38|15.58|15.38|1
1652187020000|2022-05-10 12:50:20|15.57|15.37|15.57|15.37|15.58|15.38|15.57|15.37|7
1652187030000|2022-05-10 12:50:30|15.58|15.38|15.58|15.38|15.58|15.38|15.58|15.38|1
1652187050000|2022-05-10 12:50:50|15.57|15.37|15.57|15.37|15.57|15.37|15.56|15.36|3
1652187060000|2022-05-10 12:51:00|15.56|15.36|15.56|15.36|15.57|15.37|15.56|15.36|5
1652187070000|2022-05-10 12:51:10|15.57|15.37|15.57|15.37|15.57|15.37|15.57|15.37|1
1652187080000|2022-05-10 12:51:20|15.58|15.38|15.59|15.39|15.59|15.39|15.58|15.38|2
1652187090000|2022-05-10 12:51:30|15.58|15.38|15.58|15.38|15.58|15.38|15.58|15.38|1
1652187100000|2022-05-10 12:51:40|15.59|15.39|15.59|15.39|15.59|15.39|15.59|15.39|1
1652187110000|2022-05-10 12:51:50|15.58|15.38|15.58|15.38|15.59|15.39|15.58|15.38|3
1652187120000|2022-05-10 12:52:00|15.59|15.39|15.59|15.39|15.59|15.39|15.58|15.38|7
1652187130000|2022-05-10 12:52:10|15.58|15.38|15.6|15.4|15.6|15.4|15.58|15.38|9
1652187150000|2022-05-10 12:52:30|15.61|15.41|15.61|15.41|15.61|15.41|15.61|15.41|1
1652187160000|2022-05-10 12:52:40|15.62|15.42|15.63|15.43|15.64|15.44|15.61|15.41|8
1652187170000|2022-05-10 12:52:50|15.64|15.44|15.63|15.43|15.64|15.44|15.63|15.43|6
1652187180000|2022-05-10 12:53:00|15.64|15.44|15.64|15.44|15.64|15.44|15.64|15.44|1
1652187190000|2022-05-10 12:53:10|15.65|15.45|15.65|15.45|15.66|15.46|15.64|15.44|5
1652187200000|2022-05-10 12:53:20|15.66|15.46|15.66|15.46|15.66|15.46|15.65|15.45|5
1652187210000|2022-05-10 12:53:30|15.67|15.47|15.66|15.46|15.67|15.47|15.66|15.46|6
1652187220000|2022-05-10 12:53:40|15.67|15.47|15.69|15.49|15.69|15.49|15.66|15.46|7
1652187230000|2022-05-10 12:53:50|15.7|15.5|15.69|15.49|15.7|15.5|15.69|15.49|4
1652187240000|2022-05-10 12:54:00|15.7|15.5|15.71|15.51|15.71|15.51|15.7|15.5|2
1652187250000|2022-05-10 12:54:10|15.72|15.52|15.71|15.51|15.72|15.52|15.71|15.51|4
1652187260000|2022-05-10 12:54:20|15.72|15.52|15.69|15.49|15.72|15.52|15.69|15.49|10
1652187270000|2022-05-10 12:54:30|15.68|15.48|15.68|15.48|15.68|15.48|15.68|15.48|1
1652187280000|2022-05-10 12:54:40|15.67|15.47|15.67|15.47|15.67|15.47|15.67|15.47|1
1652187290000|2022-05-10 12:54:50|15.68|15.48|15.7|15.5|15.7|15.5|15.68|15.48|5
1652187300000|2022-05-10 12:55:00|15.69|15.49|15.68|15.48|15.7|15.5|15.68|15.48|4
1652187310000|2022-05-10 12:55:10|15.67|15.47|15.68|15.48|15.68|15.48|15.67|15.47|4
1652187320000|2022-05-10 12:55:20|15.67|15.47|15.67|15.47|15.67|15.47|15.67|15.47|1
1652187330000|2022-05-10 12:55:30|15.66|15.46|15.65|15.45|15.66|15.46|15.65|15.45|6
1652187340000|2022-05-10 12:55:40|15.64|15.44|15.64|15.44|15.64|15.44|15.62|15.42|7
1652187350000|2022-05-10 12:55:50|15.65|15.45|15.64|15.44|15.65|15.45|15.64|15.44|2
1652187360000|2022-05-10 12:56:00|15.65|15.45|15.64|15.44|15.65|15.45|15.63|15.43|4
1652187370000|2022-05-10 12:56:10|15.65|15.45|15.66|15.46|15.66|15.46|15.65|15.45|2
1652187380000|2022-05-10 12:56:20|15.67|15.47|15.67|15.47|15.68|15.48|15.67|15.47|7
1652187400000|2022-05-10 12:56:40|15.66|15.46|15.66|15.46|15.67|15.47|15.66|15.46|3
1652187410000|2022-05-10 12:56:50|15.67|15.47|15.66|15.46|15.67|15.47|15.66|15.46|8
1652187420000|2022-05-10 12:57:00|15.67|15.47|15.67|15.47|15.67|15.47|15.67|15.47|1
1652187430000|2022-05-10 12:57:10|15.66|15.46|15.66|15.46|15.67|15.47|15.66|15.46|3
1652187440000|2022-05-10 12:57:20|15.67|15.47|15.66|15.46|15.67|15.47|15.66|15.46|2
1652187460000|2022-05-10 12:57:40|15.65|15.45|15.65|15.45|15.65|15.45|15.65|15.45|1
1652187470000|2022-05-10 12:57:50|15.66|15.46|15.66|15.46|15.66|15.46|15.66|15.46|1
1652187480000|2022-05-10 12:58:00|15.67|15.47|15.67|15.47|15.67|15.47|15.67|15.47|1
1652187500000|2022-05-10 12:58:20|15.66|15.46|15.66|15.46|15.67|15.47|15.66|15.46|3
1652187520000|2022-05-10 12:58:40|15.67|15.47|15.67|15.47|15.67|15.47|15.67|15.47|1
1652187530000|2022-05-10 12:58:50|15.68|15.48|15.68|15.48|15.68|15.48|15.67|15.47|3
1652187540000|2022-05-10 12:59:00|15.69|15.49|15.7|15.5|15.7|15.5|15.69|15.49|2
1652187550000|2022-05-10 12:59:10|15.71|15.51|15.68|15.48|15.71|15.51|15.68|15.48|17
1652187560000|2022-05-10 12:59:20|15.69|15.49|15.65|15.45|15.69|15.49|15.65|15.45|8
1652187570000|2022-05-10 12:59:30|15.66|15.46|15.67|15.47|15.68|15.48|15.66|15.46|10
1652187580000|2022-05-10 12:59:40|15.68|15.48|15.68|15.48|15.68|15.48|15.67|15.47|3
1652187590000|2022-05-10 12:59:50|15.67|15.47|15.67|15.47|15.67|15.47|15.67|15.47|1
1652187600000|2022-05-10 13:00:00|15.66|15.46|15.66|15.46|15.67|15.47|15.66|15.46|3
1652187610000|2022-05-10 13:00:10|15.65|15.45|15.65|15.45|15.66|15.46|15.64|15.44|5
1652187620000|2022-05-10 13:00:20|15.63|15.43|15.64|15.44|15.64|15.44|15.63|15.43|2
1652187630000|2022-05-10 13:00:30|15.65|15.45|15.68|15.48|15.68|15.48|15.64|15.44|14
1652187640000|2022-05-10 13:00:40|15.67|15.47|15.67|15.47|15.67|15.47|15.67|15.47|1
1652187650000|2022-05-10 13:00:50|15.66|15.46|15.67|15.47|15.67|15.47|15.66|15.46|2
1652187660000|2022-05-10 13:01:00|15.66|15.46|15.66|15.46|15.66|15.46|15.65|15.45|5
1652187670000|2022-05-10 13:01:10|15.65|15.45|15.66|15.46|15.66|15.46|15.65|15.45|2
1652187680000|2022-05-10 13:01:20|15.67|15.47|15.66|15.46|15.67|15.47|15.66|15.46|2
1652187690000|2022-05-10 13:01:30|15.67|15.47|15.67|15.47|15.67|15.47|15.67|15.47|1
1652187700000|2022-05-10 13:01:40|15.68|15.48|15.66|15.46|15.68|15.48|15.66|15.46|3
1652187710000|2022-05-10 13:01:50|15.67|15.47|15.69|15.49|15.69|15.49|15.67|15.47|3
1652187720000|2022-05-10 13:02:00|15.68|15.48|15.68|15.48|15.68|15.48|15.68|15.48|1
1652187730000|2022-05-10 13:02:10|15.69|15.49|15.68|15.48|15.69|15.49|15.68|15.48|2
1652187750000|2022-05-10 13:02:30|15.69|15.49|15.69|15.49|15.69|15.49|15.69|15.49|1
1652187760000|2022-05-10 13:02:40|15.68|15.48|15.68|15.48|15.68|15.48|15.68|15.48|1
1652187780000|2022-05-10 13:03:00|15.69|15.49|15.68|15.48|15.69|15.49|15.68|15.48|2
1652187790000|2022-05-10 13:03:10|15.69|15.49|15.68|15.48|15.69|15.49|15.68|15.48|2
1652187800000|2022-05-10 13:03:20|15.69|15.49|15.69|15.49|15.7|15.5|15.68|15.48|11
1652187810000|2022-05-10 13:03:30|15.7|15.5|15.7|15.5|15.71|15.51|15.69|15.49|11
1652187820000|2022-05-10 13:03:40|15.71|15.51|15.71|15.51|15.71|15.51|15.7|15.5|3
1652187830000|2022-05-10 13:03:50|15.7|15.5|15.7|15.5|15.7|15.5|15.7|15.5|1
1652187850000|2022-05-10 13:04:10|15.69|15.49|15.69|15.49|15.69|15.49|15.69|15.49|1
1652187870000|2022-05-10 13:04:30|15.7|15.5|15.71|15.51|15.71|15.51|15.69|15.49|12
1652187880000|2022-05-10 13:04:40|15.7|15.5|15.71|15.51|15.71|15.51|15.7|15.5|2
1652187890000|2022-05-10 13:04:50|15.7|15.5|15.7|15.5|15.7|15.5|15.7|15.5|1
1652187910000|2022-05-10 13:05:10|15.69|15.49|15.68|15.48|15.7|15.5|15.68|15.48|8
1652187920000|2022-05-10 13:05:20|15.67|15.47|15.66|15.46|15.68|15.48|15.66|15.46|3
1652187930000|2022-05-10 13:05:30|15.65|15.45|15.66|15.46|15.66|15.46|15.65|15.45|2
1652187940000|2022-05-10 13:05:40|15.67|15.47|15.67|15.47|15.67|15.47|15.67|15.47|1
1652187950000|2022-05-10 13:05:50|15.66|15.46|15.66|15.46|15.66|15.46|15.66|15.46|1
1652187960000|2022-05-10 13:06:00|15.65|15.45|15.65|15.45|15.66|15.46|15.65|15.45|5
1652187970000|2022-05-10 13:06:10|15.66|15.46|15.64|15.44|15.66|15.46|15.64|15.44|3
1652187980000|2022-05-10 13:06:20|15.65|15.45|15.62|15.42|15.65|15.45|15.62|15.42|8
1652187990000|2022-05-10 13:06:30|15.63|15.43|15.62|15.42|15.63|15.43|15.61|15.41|10
1652188010000|2022-05-10 13:06:50|15.63|15.43|15.62|15.42|15.63|15.43|15.62|15.42|2
1652188020000|2022-05-10 13:07:00|15.63|15.43|15.62|15.42|15.63|15.43|15.62|15.42|2
1652188040000|2022-05-10 13:07:20|15.61|15.41|15.61|15.41|15.61|15.41|15.61|15.41|1
1652188050000|2022-05-10 13:07:30|15.6|15.4|15.61|15.41|15.61|15.41|15.6|15.4|4
1652188060000|2022-05-10 13:07:40|15.62|15.42|15.62|15.42|15.62|15.42|15.62|15.42|1
1652188070000|2022-05-10 13:07:50|15.63|15.43|15.64|15.44|15.64|15.44|15.63|15.43|2
1652188090000|2022-05-10 13:08:10|15.63|15.43|15.63|15.43|15.64|15.44|15.63|15.43|5
1652188100000|2022-05-10 13:08:20|15.64|15.44|15.64|15.44|15.64|15.44|15.64|15.44|1
1652188120000|2022-05-10 13:08:40|15.63|15.43|15.62|15.42|15.63|15.43|15.62|15.42|6
1652188130000|2022-05-10 13:08:50|15.61|15.41|15.63|15.43|15.63|15.43|15.61|15.41|9
1652188140000|2022-05-10 13:09:00|15.62|15.42|15.61|15.41|15.62|15.42|15.61|15.41|2
1652188150000|2022-05-10 13:09:10|15.62|15.42|15.62|15.42|15.62|15.42|15.62|15.42|1
1652188170000|2022-05-10 13:09:30|15.61|15.41|15.61|15.41|15.61|15.41|15.6|15.4|3
1652188180000|2022-05-10 13:09:40|15.62|15.42|15.62|15.42|15.62|15.42|15.62|15.42|1
1652188230000|2022-05-10 13:10:30|15.63|15.43|15.62|15.42|15.63|15.43|15.62|15.42|2
1652188240000|2022-05-10 13:10:40|15.63|15.43|15.63|15.43|15.63|15.43|15.63|15.43|1
1652188250000|2022-05-10 13:10:50|15.64|15.44|15.64|15.44|15.64|15.44|15.64|15.44|1
1652188260000|2022-05-10 13:11:00|15.63|15.43|15.62|15.42|15.63|15.43|15.62|15.42|4
1652188270000|2022-05-10 13:11:10|15.63|15.43|15.61|15.41|15.63|15.43|15.61|15.41|5
1652188280000|2022-05-10 13:11:20|15.62|15.42|15.61|15.41|15.62|15.42|15.61|15.41|6
1652188330000|2022-05-10 13:12:10|15.62|15.42|15.62|15.42|15.62|15.42|15.62|15.42|1
1652188360000|2022-05-10 13:12:40|15.63|15.43|15.64|15.44|15.64|15.44|15.63|15.43|2
1652188370000|2022-05-10 13:12:50|15.65|15.45|15.65|15.45|15.65|15.45|15.65|15.45|1
1652188380000|2022-05-10 13:13:00|15.66|15.46|15.65|15.45|15.66|15.46|15.65|15.45|2
1652188420000|2022-05-10 13:13:40|15.66|15.46|15.66|15.46|15.66|15.46|15.66|15.46|1
1652188450000|2022-05-10 13:14:10|15.65|15.45|15.63|15.43|15.65|15.45|15.63|15.43|7
1652188460000|2022-05-10 13:14:20|15.64|15.44|15.63|15.43|15.64|15.44|15.63|15.43|6
1652188470000|2022-05-10 13:14:30|15.62|15.42|15.61|15.41|15.62|15.42|15.61|15.41|2
1652188480000|2022-05-10 13:14:40|15.6|15.4|15.6|15.4|15.61|15.41|15.6|15.4|3
1652188490000|2022-05-10 13:14:50|15.61|15.41|15.61|15.41|15.62|15.42|15.61|15.41|7
1652188500000|2022-05-10 13:15:00|15.6|15.4|15.61|15.41|15.61|15.41|15.6|15.4|2
1652188510000|2022-05-10 13:15:10|15.6|15.4|15.61|15.41|15.61|15.41|15.6|15.4|2
1652188540000|2022-05-10 13:15:40|15.62|15.42|15.62|15.42|15.62|15.42|15.61|15.41|3
1652188560000|2022-05-10 13:16:00|15.61|15.41|15.6|15.4|15.61|15.41|15.6|15.4|2
1652188570000|2022-05-10 13:16:10|15.59|15.39|15.6|15.4|15.6|15.4|15.59|15.39|2
1652188580000|2022-05-10 13:16:20|15.59|15.39|15.59|15.39|15.6|15.4|15.59|15.39|9
1652188590000|2022-05-10 13:16:30|15.6|15.4|15.58|15.38|15.6|15.4|15.58|15.38|5
1652188600000|2022-05-10 13:16:40|15.57|15.37|15.54|15.34|15.57|15.37|15.54|15.34|9
1652188610000|2022-05-10 13:16:50|15.55|15.35|15.56|15.36|15.56|15.36|15.54|15.34|4
1652188620000|2022-05-10 13:17:00|15.57|15.37|15.57|15.37|15.57|15.37|15.57|15.37|1
1652188630000|2022-05-10 13:17:10|15.56|15.36|15.55|15.35|15.56|15.36|15.55|15.35|2
1652188640000|2022-05-10 13:17:20|15.56|15.36|15.54|15.34|15.56|15.36|15.54|15.34|7
1652188650000|2022-05-10 13:17:30|15.55|15.35|15.53|15.33|15.55|15.35|15.52|15.32|9
1652188660000|2022-05-10 13:17:40|15.54|15.34|15.53|15.33|15.54|15.34|15.53|15.33|2
1652188670000|2022-05-10 13:17:50|15.54|15.34|15.53|15.33|15.54|15.34|15.53|15.33|2
1652188680000|2022-05-10 13:18:00|15.52|15.32|15.52|15.32|15.53|15.33|15.52|15.32|3
1652188690000|2022-05-10 13:18:10|15.53|15.33|15.53|15.33|15.53|15.33|15.52|15.32|3
1652188700000|2022-05-10 13:18:20|15.52|15.32|15.52|15.32|15.53|15.33|15.52|15.32|3
1652188710000|2022-05-10 13:18:30|15.51|15.31|15.5|15.3|15.51|15.31|15.5|15.3|2
1652188720000|2022-05-10 13:18:40|15.49|15.29|15.51|15.31|15.51|15.31|15.49|15.29|3
1652188730000|2022-05-10 13:18:50|15.5|15.3|15.51|15.31|15.51|15.31|15.5|15.3|2
1652188740000|2022-05-10 13:19:00|15.52|15.32|15.51|15.31|15.52|15.32|15.51|15.31|2
1652188750000|2022-05-10 13:19:10|15.52|15.32|15.52|15.32|15.52|15.32|15.51|15.31|3
1652188760000|2022-05-10 13:19:20|15.53|15.33|15.52|15.32|15.53|15.33|15.52|15.32|8
1652188770000|2022-05-10 13:19:30|15.53|15.33|15.53|15.33|15.53|15.33|15.52|15.32|3
1652188780000|2022-05-10 13:19:40|15.52|15.32|15.52|15.32|15.53|15.33|15.51|15.31|5
1652188790000|2022-05-10 13:19:50|15.51|15.31|15.51|15.31|15.52|15.32|15.51|15.31|3
1652188800000|2022-05-10 13:20:00|15.5|15.3|15.5|15.3|15.51|15.31|15.49|15.29|7
1652188810000|2022-05-10 13:20:10|15.49|15.29|15.49|15.29|15.5|15.3|15.49|15.29|3
1652188820000|2022-05-10 13:20:20|15.5|15.3|15.51|15.31|15.51|15.31|15.5|15.3|2
1652188830000|2022-05-10 13:20:30|15.52|15.32|15.52|15.32|15.52|15.32|15.52|15.32|1
1652188840000|2022-05-10 13:20:40|15.51|15.31|15.51|15.31|15.52|15.32|15.51|15.31|3
1652188850000|2022-05-10 13:20:50|15.52|15.32|15.52|15.32|15.52|15.32|15.51|15.31|7
1652188860000|2022-05-10 13:21:00|15.51|15.31|15.5|15.3|15.51|15.31|15.5|15.3|4
1652188870000|2022-05-10 13:21:10|15.51|15.31|15.51|15.31|15.51|15.31|15.51|15.31|1
1652188880000|2022-05-10 13:21:20|15.52|15.32|15.51|15.31|15.52|15.32|15.51|15.31|2
1652188890000|2022-05-10 13:21:30|15.52|15.32|15.52|15.32|15.52|15.32|15.51|15.31|7
1652188900000|2022-05-10 13:21:40|15.51|15.31|15.51|15.31|15.51|15.31|15.51|15.31|1
1652188940000|2022-05-10 13:22:20|15.52|15.32|15.52|15.32|15.52|15.32|15.51|15.31|3
1652188960000|2022-05-10 13:22:40|15.51|15.31|15.51|15.31|15.52|15.32|15.51|15.31|3
1652188970000|2022-05-10 13:22:50|15.52|15.32|15.51|15.31|15.52|15.32|15.51|15.31|2
1652188990000|2022-05-10 13:23:10|15.5|15.3|15.5|15.3|15.5|15.3|15.49|15.29|3
1652189000000|2022-05-10 13:23:20|15.49|15.29|15.5|15.3|15.5|15.3|15.49|15.29|2
1652189040000|2022-05-10 13:24:00|15.51|15.31|15.51|15.31|15.51|15.31|15.5|15.3|3
1652189070000|2022-05-10 13:24:30|15.52|15.32|15.52|15.32|15.52|15.32|15.52|15.32|1
1652189080000|2022-05-10 13:24:40|15.51|15.31|15.51|15.31|15.51|15.31|15.51|15.31|1
1652189110000|2022-05-10 13:25:10|15.52|15.32|15.51|15.31|15.52|15.32|15.51|15.31|2
1652189120000|2022-05-10 13:25:20|15.52|15.32|15.52|15.32|15.52|15.32|15.52|15.32|1
1652189130000|2022-05-10 13:25:30|15.53|15.33|15.53|15.33|15.53|15.33|15.52|15.32|5
1652189140000|2022-05-10 13:25:40|15.54|15.34|15.54|15.34|15.54|15.34|15.54|15.34|1
1652189150000|2022-05-10 13:25:50|15.55|15.35|15.55|15.35|15.55|15.35|15.55|15.35|1
1652189170000|2022-05-10 13:26:10|15.54|15.34|15.54|15.34|15.54|15.34|15.53|15.33|5
1652189180000|2022-05-10 13:26:20|15.53|15.33|15.53|15.33|15.54|15.34|15.53|15.33|7
1652189200000|2022-05-10 13:26:40|15.54|15.34|15.54|15.34|15.54|15.34|15.54|15.34|1
1652189220000|2022-05-10 13:27:00|15.53|15.33|15.53|15.33|15.53|15.33|15.53|15.33|1
1652189230000|2022-05-10 13:27:10|15.52|15.32|15.52|15.32|15.53|15.33|15.52|15.32|7
1652189240000|2022-05-10 13:27:20|15.53|15.33|15.53|15.33|15.53|15.33|15.53|15.33|1
1652189260000|2022-05-10 13:27:40|15.54|15.34|15.55|15.35|15.55|15.35|15.54|15.34|4
1652189270000|2022-05-10 13:27:50|15.56|15.36|15.57|15.37|15.57|15.37|15.55|15.35|4
1652189280000|2022-05-10 13:28:00|15.58|15.38|15.57|15.37|15.58|15.38|15.57|15.37|2
1652189290000|2022-05-10 13:28:10|15.56|15.36|15.55|15.35|15.56|15.36|15.55|15.35|4
1652189300000|2022-05-10 13:28:20|15.54|15.34|15.55|15.35|15.55|15.35|15.54|15.34|4
1652189310000|2022-05-10 13:28:30|15.54|15.34|15.55|15.35|15.55|15.35|15.54|15.34|4
1652189320000|2022-05-10 13:28:40|15.56|15.36|15.57|15.37|15.57|15.37|15.56|15.36|2
1652189330000|2022-05-10 13:28:50|15.58|15.38|15.58|15.38|15.58|15.38|15.57|15.37|3
1652189340000|2022-05-10 13:29:00|15.57|15.37|15.57|15.37|15.57|15.37|15.56|15.36|5
1652189350000|2022-05-10 13:29:10|15.58|15.38|15.57|15.37|15.58|15.38|15.57|15.37|2
1652189360000|2022-05-10 13:29:20|15.58|15.38|15.58|15.38|15.58|15.38|15.58|15.38|1
1652189370000|2022-05-10 13:29:30|15.57|15.37|15.57|15.37|15.57|15.37|15.57|15.37|1
1652189380000|2022-05-10 13:29:40|15.56|15.36|15.56|15.36|15.56|15.36|15.56|15.36|1
1652189390000|2022-05-10 13:29:50|15.57|15.37|15.57|15.37|15.57|15.37|15.56|15.36|3
1652189400000|2022-05-10 13:30:00|15.58|15.38|15.59|15.39|15.59|15.39|15.58|15.38|4
1652189410000|2022-05-10 13:30:10|15.6|15.4|15.64|15.44|15.64|15.44|15.6|15.4|5
1652189420000|2022-05-10 13:30:20|15.63|15.43|15.66|15.46|15.66|15.46|15.63|15.43|12
1652189430000|2022-05-10 13:30:30|15.65|15.45|15.66|15.46|15.66|15.46|15.65|15.45|4
1652189440000|2022-05-10 13:30:40|15.67|15.47|15.68|15.48|15.68|15.48|15.67|15.47|8
1652189450000|2022-05-10 13:30:50|15.67|15.47|15.67|15.47|15.67|15.47|15.67|15.47|1
1652189460000|2022-05-10 13:31:00|15.68|15.48|15.67|15.47|15.68|15.48|15.67|15.47|2
1652189470000|2022-05-10 13:31:10|15.66|15.46|15.66|15.46|15.66|15.46|15.65|15.45|3
1652189480000|2022-05-10 13:31:20|15.67|15.47|15.65|15.45|15.67|15.47|15.65|15.45|3
1652189500000|2022-05-10 13:31:40|15.66|15.46|15.66|15.46|15.66|15.46|15.66|15.46|1
1652189510000|2022-05-10 13:31:50|15.65|15.45|15.65|15.45|15.65|15.45|15.65|15.45|1
1652189520000|2022-05-10 13:32:00|15.66|15.46|15.65|15.45|15.67|15.47|15.65|15.45|6
1652189530000|2022-05-10 13:32:10|15.66|15.46|15.67|15.47|15.67|15.47|15.65|15.45|4
1652189540000|2022-05-10 13:32:20|15.68|15.48|15.66|15.46|15.68|15.48|15.66|15.46|3
1652189550000|2022-05-10 13:32:30|15.65|15.45|15.64|15.44|15.65|15.45|15.64|15.44|4
1652189560000|2022-05-10 13:32:40|15.63|15.43|15.62|15.42|15.64|15.44|15.62|15.42|8
1652189570000|2022-05-10 13:32:50|15.61|15.41|15.6|15.4|15.61|15.41|15.6|15.4|2
1652189580000|2022-05-10 13:33:00|15.59|15.39|15.61|15.41|15.61|15.41|15.59|15.39|7
1652189590000|2022-05-10 13:33:10|15.6|15.4|15.6|15.4|15.61|15.41|15.6|15.4|3
1652189600000|2022-05-10 13:33:20|15.59|15.39|15.6|15.4|15.6|15.4|15.59|15.39|2
1652189610000|2022-05-10 13:33:30|15.59|15.39|15.58|15.38|15.59|15.39|15.58|15.38|6
1652189620000|2022-05-10 13:33:40|15.59|15.39|15.55|15.35|15.59|15.39|15.55|15.35|8
1652189630000|2022-05-10 13:33:50|15.53|15.33|15.5|15.3|15.53|15.33|15.5|15.3|12
1652189640000|2022-05-10 13:34:00|15.49|15.29|15.46|15.26|15.5|15.3|15.46|15.26|10
1652189650000|2022-05-10 13:34:10|15.47|15.27|15.45|15.25|15.47|15.27|15.44|15.24|11
1652189660000|2022-05-10 13:34:20|15.44|15.24|15.39|15.19|15.45|15.25|15.38|15.18|15
1652189670000|2022-05-10 13:34:30|15.38|15.18|15.38|15.18|15.38|15.18|15.37|15.17|7
1652189680000|2022-05-10 13:34:40|15.37|15.17|15.37|15.17|15.38|15.18|15.36|15.16|12
1652189690000|2022-05-10 13:34:50|15.38|15.18|15.36|15.16|15.39|15.19|15.36|15.16|11
1652189700000|2022-05-10 13:35:00|15.35|15.15|15.35|15.15|15.35|15.15|15.33|15.13|4
1652189710000|2022-05-10 13:35:10|15.36|15.16|15.35|15.15|15.37|15.17|15.35|15.15|6
1652189720000|2022-05-10 13:35:20|15.34|15.14|15.31|15.11|15.34|15.14|15.31|15.11|11
1652189730000|2022-05-10 13:35:30|15.32|15.12|15.33|15.13|15.33|15.13|15.3|15.1|11
1652189740000|2022-05-10 13:35:40|15.34|15.14|15.33|15.13|15.34|15.14|15.32|15.12|12
1652189750000|2022-05-10 13:35:50|15.34|15.14|15.38|15.18|15.38|15.18|15.33|15.13|10
1652189760000|2022-05-10 13:36:00|15.37|15.17|15.35|15.15|15.37|15.17|15.34|15.14|7
1652189770000|2022-05-10 13:36:10|15.34|15.14|15.34|15.14|15.35|15.15|15.34|15.14|3
1652189780000|2022-05-10 13:36:20|15.33|15.13|15.34|15.14|15.35|15.15|15.33|15.13|4
1652189790000|2022-05-10 13:36:30|15.35|15.15|15.37|15.17|15.37|15.17|15.34|15.14|7
1652189800000|2022-05-10 13:36:40|15.36|15.16|15.38|15.18|15.38|15.18|15.36|15.16|7
1652189810000|2022-05-10 13:36:50|15.37|15.17|15.39|15.19|15.39|15.19|15.37|15.17|3
1652189820000|2022-05-10 13:37:00|15.41|15.21|15.4|15.2|15.41|15.21|15.4|15.2|6
1652189830000|2022-05-10 13:37:10|15.41|15.21|15.4|15.2|15.41|15.21|15.39|15.19|6
1652189840000|2022-05-10 13:37:20|15.41|15.21|15.41|15.21|15.41|15.21|15.4|15.2|7
1652189850000|2022-05-10 13:37:30|15.42|15.22|15.41|15.21|15.42|15.22|15.41|15.21|6
1652189860000|2022-05-10 13:37:40|15.42|15.22|15.42|15.22|15.42|15.22|15.41|15.21|5
1652189870000|2022-05-10 13:37:50|15.43|15.23|15.42|15.22|15.43|15.23|15.42|15.22|4
1652189880000|2022-05-10 13:38:00|15.41|15.21|15.41|15.21|15.42|15.22|15.41|15.21|5
1652189890000|2022-05-10 13:38:10|15.4|15.2|15.4|15.2|15.4|15.2|15.4|15.2|1
1652189900000|2022-05-10 13:38:20|15.41|15.21|15.43|15.23|15.43|15.23|15.4|15.2|5
1652189910000|2022-05-10 13:38:30|15.42|15.22|15.44|15.24|15.44|15.24|15.42|15.22|5
1652189920000|2022-05-10 13:38:40|15.45|15.25|15.45|15.25|15.45|15.25|15.44|15.24|7
1652189930000|2022-05-10 13:38:50|15.46|15.26|15.47|15.27|15.47|15.27|15.46|15.26|4
1652189940000|2022-05-10 13:39:00|15.48|15.28|15.48|15.28|15.48|15.28|15.47|15.27|5
1652189950000|2022-05-10 13:39:10|15.49|15.29|15.47|15.27|15.49|15.29|15.47|15.27|3
1652189960000|2022-05-10 13:39:20|15.48|15.28|15.48|15.28|15.48|15.28|15.47|15.27|3
1652189970000|2022-05-10 13:39:30|15.47|15.27|15.47|15.27|15.47|15.27|15.47|15.27|1
1652189980000|2022-05-10 13:39:40|15.46|15.26|15.47|15.27|15.47|15.27|15.46|15.26|10
1652189990000|2022-05-10 13:39:50|15.46|15.26|15.44|15.24|15.46|15.26|15.44|15.24|3
1652190010000|2022-05-10 13:40:10|15.45|15.25|15.4|15.2|15.45|15.25|15.4|15.2|10
1652190020000|2022-05-10 13:40:20|15.41|15.21|15.39|15.19|15.41|15.21|15.38|15.18|11
1652190030000|2022-05-10 13:40:30|15.38|15.18|15.38|15.18|15.39|15.19|15.38|15.18|3
1652190040000|2022-05-10 13:40:40|15.37|15.17|15.38|15.18|15.38|15.18|15.37|15.17|6
1652190050000|2022-05-10 13:40:50|15.37|15.17|15.38|15.18|15.38|15.18|15.37|15.17|2
1652190060000|2022-05-10 13:41:00|15.39|15.19|15.39|15.19|15.4|15.2|15.39|15.19|3
1652190070000|2022-05-10 13:41:10|15.38|15.18|15.39|15.19|15.39|15.19|15.38|15.18|2
1652190080000|2022-05-10 13:41:20|15.38|15.18|15.38|15.18|15.39|15.19|15.37|15.17|9
1652190090000|2022-05-10 13:41:30|15.37|15.17|15.37|15.17|15.38|15.18|15.37|15.17|9
1652190100000|2022-05-10 13:41:40|15.38|15.18|15.37|15.17|15.38|15.18|15.37|15.17|4
1652190110000|2022-05-10 13:41:50|15.38|15.18|15.38|15.18|15.38|15.18|15.37|15.17|3
1652190130000|2022-05-10 13:42:10|15.37|15.17|15.36|15.16|15.38|15.18|15.36|15.16|4
1652190140000|2022-05-10 13:42:20|15.35|15.15|15.35|15.15|15.36|15.16|15.35|15.15|5
1652190150000|2022-05-10 13:42:30|15.36|15.16|15.36|15.16|15.36|15.16|15.36|15.16|1
1652190160000|2022-05-10 13:42:40|15.37|15.17|15.36|15.16|15.37|15.17|15.36|15.16|8
1652190170000|2022-05-10 13:42:50|15.37|15.17|15.37|15.17|15.37|15.17|15.36|15.16|3
1652190180000|2022-05-10 13:43:00|15.36|15.16|15.36|15.16|15.37|15.17|15.36|15.16|3
1652190190000|2022-05-10 13:43:10|15.35|15.15|15.34|15.14|15.36|15.16|15.34|15.14|10
1652190200000|2022-05-10 13:43:20|15.35|15.15|15.34|15.14|15.36|15.16|15.34|15.14|6
1652190210000|2022-05-10 13:43:30|15.33|15.13|15.32|15.12|15.33|15.13|15.32|15.12|4
1652190220000|2022-05-10 13:43:40|15.33|15.13|15.34|15.14|15.35|15.15|15.32|15.12|12
1652190240000|2022-05-10 13:44:00|15.35|15.15|15.35|15.15|15.36|15.16|15.35|15.15|3
1652190250000|2022-05-10 13:44:10|15.34|15.14|15.34|15.14|15.34|15.14|15.34|15.14|1
1652190260000|2022-05-10 13:44:20|15.35|15.15|15.37|15.17|15.37|15.17|15.33|15.13|10
1652190270000|2022-05-10 13:44:30|15.36|15.16|15.37|15.17|15.37|15.17|15.36|15.16|4
1652190280000|2022-05-10 13:44:40|15.36|15.16|15.37|15.17|15.37|15.17|15.36|15.16|2
1652190290000|2022-05-10 13:44:50|15.36|15.16|15.37|15.17|15.37|15.17|15.36|15.16|4
1652190300000|2022-05-10 13:45:00|15.38|15.18|15.37|15.17|15.38|15.18|15.36|15.16|4
1652190310000|2022-05-10 13:45:10|15.36|15.16|15.35|15.15|15.36|15.16|15.35|15.15|2
1652190320000|2022-05-10 13:45:20|15.34|15.14|15.32|15.12|15.34|15.14|15.31|15.11|12
1652190330000|2022-05-10 13:45:30|15.33|15.13|15.31|15.11|15.33|15.13|15.3|15.1|14
1652190340000|2022-05-10 13:45:40|15.32|15.12|15.31|15.11|15.32|15.12|15.3|15.1|18
1652190350000|2022-05-10 13:45:50|15.3|15.1|15.32|15.12|15.33|15.13|15.3|15.1|13
1652190360000|2022-05-10 13:46:00|15.31|15.11|15.32|15.12|15.32|15.12|15.3|15.1|14
1652190370000|2022-05-10 13:46:10|15.31|15.11|15.33|15.13|15.33|15.13|15.31|15.11|5
1652190380000|2022-05-10 13:46:20|15.32|15.12|15.32|15.12|15.33|15.13|15.32|15.12|7
1652190390000|2022-05-10 13:46:30|15.31|15.11|15.3|15.1|15.32|15.12|15.3|15.1|14
1652190400000|2022-05-10 13:46:40|15.31|15.11|15.29|15.09|15.31|15.11|15.29|15.09|5
1652190410000|2022-05-10 13:46:50|15.3|15.1|15.31|15.11|15.31|15.11|15.29|15.09|6
1652190420000|2022-05-10 13:47:00|15.3|15.1|15.32|15.12|15.32|15.12|15.3|15.1|9
1652190430000|2022-05-10 13:47:10|15.31|15.11|15.32|15.12|15.32|15.12|15.31|15.11|2
1652190440000|2022-05-10 13:47:20|15.31|15.11|15.35|15.15|15.35|15.15|15.31|15.11|13
1652190450000|2022-05-10 13:47:30|15.34|15.14|15.33|15.13|15.34|15.14|15.32|15.12|14
1652190460000|2022-05-10 13:47:40|15.32|15.12|15.32|15.12|15.34|15.14|15.32|15.12|9
1652190470000|2022-05-10 13:47:50|15.33|15.13|15.31|15.11|15.33|15.13|15.3|15.1|9
1652190480000|2022-05-10 13:48:00|15.3|15.1|15.3|15.1|15.3|15.1|15.3|15.1|1
1652190490000|2022-05-10 13:48:10|15.29|15.09|15.3|15.1|15.3|15.1|15.29|15.09|2
1652190510000|2022-05-10 13:48:30|15.29|15.09|15.3|15.1|15.3|15.1|15.29|15.09|10
1652190520000|2022-05-10 13:48:40|15.31|15.11|15.31|15.11|15.31|15.11|15.31|15.11|1
1652190530000|2022-05-10 13:48:50|15.3|15.1|15.31|15.11|15.31|15.11|15.3|15.1|4
1652190540000|2022-05-10 13:49:00|15.3|15.1|15.31|15.11|15.31|15.11|15.3|15.1|10
1652190550000|2022-05-10 13:49:10|15.32|15.12|15.32|15.12|15.32|15.12|15.31|15.11|5
1652190570000|2022-05-10 13:49:30|15.31|15.11|15.32|15.12|15.32|15.12|15.31|15.11|2
1652190580000|2022-05-10 13:49:40|15.31|15.11|15.32|15.12|15.32|15.12|15.31|15.11|4
1652190600000|2022-05-10 13:50:00|15.33|15.13|15.33|15.13|15.33|15.13|15.33|15.13|1
1652190610000|2022-05-10 13:50:10|15.34|15.14|15.35|15.15|15.36|15.16|15.33|15.13|8
1652190620000|2022-05-10 13:50:20|15.36|15.16|15.36|15.16|15.37|15.17|15.36|15.16|5
1652190630000|2022-05-10 13:50:30|15.37|15.17|15.36|15.16|15.37|15.17|15.36|15.16|2
1652190640000|2022-05-10 13:50:40|15.35|15.15|15.35|15.15|15.36|15.16|15.35|15.15|5
1652190650000|2022-05-10 13:50:50|15.36|15.16|15.36|15.16|15.36|15.16|15.36|15.16|1
1652190660000|2022-05-10 13:51:00|15.37|15.17|15.37|15.17|15.37|15.17|15.37|15.17|1
1652190670000|2022-05-10 13:51:10|15.36|15.16|15.37|15.17|15.37|15.17|15.36|15.16|6
1652190690000|2022-05-10 13:51:30|15.36|15.16|15.36|15.16|15.36|15.16|15.36|15.16|1
1652190700000|2022-05-10 13:51:40|15.37|15.17|15.37|15.17|15.38|15.18|15.36|15.16|11
1652190710000|2022-05-10 13:51:50|15.38|15.18|15.39|15.19|15.39|15.19|15.38|15.18|2
1652190720000|2022-05-10 13:52:00|15.4|15.2|15.4|15.2|15.4|15.2|15.4|15.2|1
1652190730000|2022-05-10 13:52:10|15.41|15.21|15.4|15.2|15.41|15.21|15.4|15.2|2
1652190740000|2022-05-10 13:52:20|15.41|15.21|15.41|15.21|15.42|15.22|15.4|15.2|13
1652190750000|2022-05-10 13:52:30|15.4|15.2|15.4|15.2|15.41|15.21|15.4|15.2|3
1652190760000|2022-05-10 13:52:40|15.41|15.21|15.4|15.2|15.41|15.21|15.4|15.2|2
1652190770000|2022-05-10 13:52:50|15.41|15.21|15.41|15.21|15.41|15.21|15.4|15.2|5
1652190780000|2022-05-10 13:53:00|15.4|15.2|15.42|15.22|15.42|15.22|15.4|15.2|5
1652190790000|2022-05-10 13:53:10|15.41|15.21|15.41|15.21|15.42|15.22|15.41|15.21|3
1652190810000|2022-05-10 13:53:30|15.42|15.22|15.41|15.21|15.42|15.22|15.41|15.21|2
1652190840000|2022-05-10 13:54:00|15.4|15.2|15.4|15.2|15.4|15.2|15.4|15.2|1
1652190850000|2022-05-10 13:54:10|15.41|15.21|15.42|15.22|15.42|15.22|15.4|15.2|6
1652190860000|2022-05-10 13:54:20|15.41|15.21|15.41|15.21|15.41|15.21|15.41|15.21|1
1652190870000|2022-05-10 13:54:30|15.4|15.2|15.41|15.21|15.41|15.21|15.39|15.19|6
1652190880000|2022-05-10 13:54:40|15.4|15.2|15.4|15.2|15.4|15.2|15.4|15.2|1
1652190900000|2022-05-10 13:55:00|15.41|15.21|15.43|15.23|15.43|15.23|15.41|15.21|3
1652190910000|2022-05-10 13:55:10|15.44|15.24|15.46|15.26|15.46|15.26|15.44|15.24|3
1652190920000|2022-05-10 13:55:20|15.47|15.27|15.46|15.26|15.47|15.27|15.46|15.26|10
1652190930000|2022-05-10 13:55:30|15.47|15.27|15.48|15.28|15.48|15.28|15.46|15.26|6
1652190940000|2022-05-10 13:55:40|15.47|15.27|15.46|15.26|15.47|15.27|15.46|15.26|2
1652190950000|2022-05-10 13:55:50|15.45|15.25|15.45|15.25|15.45|15.25|15.44|15.24|3
1652190960000|2022-05-10 13:56:00|15.44|15.24|15.44|15.24|15.45|15.25|15.44|15.24|5
1652190970000|2022-05-10 13:56:10|15.45|15.25|15.42|15.22|15.45|15.25|15.42|15.22|6
1652190980000|2022-05-10 13:56:20|15.41|15.21|15.38|15.18|15.41|15.21|15.38|15.18|4
1652190990000|2022-05-10 13:56:30|15.39|15.19|15.37|15.17|15.39|15.19|15.36|15.16|7
1652191000000|2022-05-10 13:56:40|15.38|15.18|15.39|15.19|15.39|15.19|15.38|15.18|2
1652191010000|2022-05-10 13:56:50|15.4|15.2|15.4|15.2|15.4|15.2|15.39|15.19|7
1652191020000|2022-05-10 13:57:00|15.41|15.21|15.4|15.2|15.41|15.21|15.4|15.2|4
1652191030000|2022-05-10 13:57:10|15.41|15.21|15.44|15.24|15.44|15.24|15.41|15.21|4
1652191040000|2022-05-10 13:57:20|15.43|15.23|15.43|15.23|15.44|15.24|15.43|15.23|3
1652191050000|2022-05-10 13:57:30|15.42|15.22|15.42|15.22|15.42|15.22|15.42|15.22|1
1652191060000|2022-05-10 13:57:40|15.41|15.21|15.4|15.2|15.43|15.23|15.4|15.2|11
1652191070000|2022-05-10 13:57:50|15.39|15.19|15.41|15.21|15.41|15.21|15.39|15.19|7
1652191080000|2022-05-10 13:58:00|15.42|15.22|15.41|15.21|15.42|15.22|15.41|15.21|4
1652191090000|2022-05-10 13:58:10|15.42|15.22|15.41|15.21|15.42|15.22|15.41|15.21|6
1652191100000|2022-05-10 13:58:20|15.4|15.2|15.41|15.21|15.41|15.21|15.4|15.2|2
1652191110000|2022-05-10 13:58:30|15.4|15.2|15.41|15.21|15.41|15.21|15.4|15.2|2
1652191120000|2022-05-10 13:58:40|15.42|15.22|15.43|15.23|15.43|15.23|15.42|15.22|2
1652191130000|2022-05-10 13:58:50|15.42|15.22|15.43|15.23|15.43|15.23|15.42|15.22|4
1652191140000|2022-05-10 13:59:00|15.44|15.24|15.44|15.24|15.44|15.24|15.44|15.24|1
1652191150000|2022-05-10 13:59:10|15.43|15.23|15.43|15.23|15.43|15.23|15.43|15.23|1
1652191160000|2022-05-10 13:59:20|15.44|15.24|15.44|15.24|15.44|15.24|15.44|15.24|1
1652191190000|2022-05-10 13:59:50|15.43|15.23|15.44|15.24|15.44|15.24|15.42|15.22|6
1652191200000|2022-05-10 14:00:00|15.45|15.25|15.44|15.24|15.45|15.25|15.44|15.24|2
1652191210000|2022-05-10 14:00:10|15.45|15.25|15.45|15.25|15.45|15.25|15.45|15.25|1
1652191230000|2022-05-10 14:00:30|15.44|15.24|15.44|15.24|15.44|15.24|15.44|15.24|1
1652191240000|2022-05-10 14:00:40|15.43|15.23|15.42|15.22|15.43|15.23|15.42|15.22|2
1652191250000|2022-05-10 14:00:50|15.41|15.21|15.4|15.2|15.41|15.21|15.39|15.19|10
1652191260000|2022-05-10 14:01:00|15.39|15.19|15.38|15.18|15.39|15.19|15.38|15.18|4
1652191270000|2022-05-10 14:01:10|15.39|15.19|15.4|15.2|15.4|15.2|15.38|15.18|8
1652191280000|2022-05-10 14:01:20|15.41|15.21|15.41|15.21|15.41|15.21|15.4|15.2|3
1652191300000|2022-05-10 14:01:40|15.4|15.2|15.4|15.2|15.4|15.2|15.4|15.2|1
1652191310000|2022-05-10 14:01:50|15.39|15.19|15.39|15.19|15.4|15.2|15.39|15.19|3
1652191320000|2022-05-10 14:02:00|15.38|15.18|15.38|15.18|15.38|15.18|15.37|15.17|3
1652191330000|2022-05-10 14:02:10|15.39|15.19|15.38|15.18|15.39|15.19|15.38|15.18|6
1652191340000|2022-05-10 14:02:20|15.37|15.17|15.38|15.18|15.38|15.18|15.37|15.17|2
1652191350000|2022-05-10 14:02:30|15.39|15.19|15.4|15.2|15.4|15.2|15.39|15.19|4
1652191370000|2022-05-10 14:02:50|15.41|15.21|15.41|15.21|15.41|15.21|15.4|15.2|5
1652191380000|2022-05-10 14:03:00|15.42|15.22|15.44|15.24|15.44|15.24|15.41|15.21|11
1652191390000|2022-05-10 14:03:10|15.45|15.25|15.45|15.25|15.45|15.25|15.45|15.25|1
1652191400000|2022-05-10 14:03:20|15.44|15.24|15.47|15.27|15.47|15.27|15.44|15.24|7
1652191410000|2022-05-10 14:03:30|15.48|15.28|15.49|15.29|15.49|15.29|15.48|15.28|2
1652191420000|2022-05-10 14:03:40|15.5|15.3|15.49|15.29|15.5|15.3|15.48|15.28|6
1652191430000|2022-05-10 14:03:50|15.5|15.3|15.5|15.3|15.5|15.3|15.49|15.29|3
1652191450000|2022-05-10 14:04:10|15.51|15.31|15.51|15.31|15.51|15.31|15.51|15.31|1
1652191460000|2022-05-10 14:04:20|15.52|15.32|15.5|15.3|15.52|15.32|15.5|15.3|7
1652191470000|2022-05-10 14:04:30|15.51|15.31|15.51|15.31|15.51|15.31|15.5|15.3|3
1652191480000|2022-05-10 14:04:40|15.5|15.3|15.5|15.3|15.5|15.3|15.49|15.29|5
1652191500000|2022-05-10 14:05:00|15.51|15.31|15.51|15.31|15.51|15.31|15.5|15.3|3
1652191520000|2022-05-10 14:05:20|15.5|15.3|15.5|15.3|15.5|15.3|15.49|15.29|5
1652191530000|2022-05-10 14:05:30|15.51|15.31|15.49|15.29|15.51|15.31|15.49|15.29|5
1652191540000|2022-05-10 14:05:40|15.5|15.3|15.5|15.3|15.5|15.3|15.49|15.29|3
1652191560000|2022-05-10 14:06:00|15.51|15.31|15.52|15.32|15.52|15.32|15.51|15.31|2
1652191570000|2022-05-10 14:06:10|15.53|15.33|15.55|15.35|15.55|15.35|15.53|15.33|11
1652191580000|2022-05-10 14:06:20|15.54|15.34|15.56|15.36|15.56|15.36|15.54|15.34|7
1652191590000|2022-05-10 14:06:30|15.55|15.35|15.55|15.35|15.56|15.36|15.54|15.34|9
1652191600000|2022-05-10 14:06:40|15.54|15.34|15.58|15.38|15.58|15.38|15.54|15.34|5
1652191610000|2022-05-10 14:06:50|15.57|15.37|15.56|15.36|15.59|15.39|15.56|15.36|8
1652191620000|2022-05-10 14:07:00|15.55|15.35|15.55|15.35|15.56|15.36|15.55|15.35|9
1652191630000|2022-05-10 14:07:10|15.56|15.36|15.56|15.36|15.56|15.36|15.55|15.35|7
1652191640000|2022-05-10 14:07:20|15.57|15.37|15.56|15.36|15.57|15.37|15.55|15.35|8
1652191650000|2022-05-10 14:07:30|15.55|15.35|15.56|15.36|15.56|15.36|15.55|15.35|4
1652191660000|2022-05-10 14:07:40|15.55|15.35|15.55|15.35|15.55|15.35|15.55|15.35|1
1652191670000|2022-05-10 14:07:50|15.56|15.36|15.55|15.35|15.56|15.36|15.55|15.35|4
1652191680000|2022-05-10 14:08:00|15.56|15.36|15.55|15.35|15.56|15.36|15.55|15.35|6
1652191700000|2022-05-10 14:08:20|15.54|15.34|15.55|15.35|15.55|15.35|15.54|15.34|4
1652191710000|2022-05-10 14:08:30|15.54|15.34|15.53|15.33|15.54|15.34|15.53|15.33|6
1652191720000|2022-05-10 14:08:40|15.54|15.34|15.53|15.33|15.54|15.34|15.53|15.33|2
1652191740000|2022-05-10 14:09:00|15.52|15.32|15.52|15.32|15.53|15.33|15.52|15.32|7
1652191750000|2022-05-10 14:09:10|15.53|15.33|15.51|15.31|15.53|15.33|15.51|15.31|7
1652191760000|2022-05-10 14:09:20|15.5|15.3|15.47|15.27|15.5|15.3|15.47|15.27|8
1652191770000|2022-05-10 14:09:30|15.46|15.26|15.46|15.26|15.46|15.26|15.46|15.26|1
1652191790000|2022-05-10 14:09:50|15.45|15.25|15.45|15.25|15.45|15.25|15.45|15.25|1
1652191800000|2022-05-10 14:10:00|15.46|15.26|15.46|15.26|15.46|15.26|15.45|15.25|3
1652191810000|2022-05-10 14:10:10|15.45|15.25|15.48|15.28|15.48|15.28|15.45|15.25|6
1652191820000|2022-05-10 14:10:20|15.49|15.29|15.49|15.29|15.5|15.3|15.48|15.28|5
1652191830000|2022-05-10 14:10:30|15.48|15.28|15.47|15.27|15.48|15.28|15.47|15.27|2
1652191850000|2022-05-10 14:10:50|15.46|15.26|15.45|15.25|15.47|15.27|15.44|15.24|10
1652191860000|2022-05-10 14:11:00|15.44|15.24|15.42|15.22|15.44|15.24|15.42|15.22|3
1652191870000|2022-05-10 14:11:10|15.43|15.23|15.43|15.23|15.43|15.23|15.42|15.22|5
1652191880000|2022-05-10 14:11:20|15.42|15.22|15.44|15.24|15.45|15.25|15.42|15.22|5
1652191890000|2022-05-10 14:11:30|15.43|15.23|15.43|15.23|15.44|15.24|15.43|15.23|3
1652191900000|2022-05-10 14:11:40|15.42|15.22|15.43|15.23|15.43|15.23|15.42|15.22|4
1652191920000|2022-05-10 14:12:00|15.42|15.22|15.42|15.22|15.42|15.22|15.41|15.21|3
1652191930000|2022-05-10 14:12:10|15.43|15.23|15.42|15.22|15.43|15.23|15.42|15.22|4
1652191940000|2022-05-10 14:12:20|15.41|15.21|15.42|15.22|15.42|15.22|15.41|15.21|4
1652191950000|2022-05-10 14:12:30|15.43|15.23|15.42|15.22|15.43|15.23|15.42|15.22|2
1652191960000|2022-05-10 14:12:40|15.41|15.21|15.36|15.16|15.41|15.21|15.36|15.16|10
1652191970000|2022-05-10 14:12:50|15.37|15.17|15.37|15.17|15.37|15.17|15.36|15.16|3
1652191980000|2022-05-10 14:13:00|15.36|15.16|15.35|15.15|15.36|15.16|15.35|15.15|2
1652191990000|2022-05-10 14:13:10|15.34|15.14|15.34|15.14|15.34|15.14|15.34|15.14|1
1652192000000|2022-05-10 14:13:20|15.35|15.15|15.32|15.12|15.35|15.15|15.31|15.11|8
1652192010000|2022-05-10 14:13:30|15.31|15.11|15.32|15.12|15.33|15.13|15.31|15.11|8
1652192020000|2022-05-10 14:13:40|15.33|15.13|15.34|15.14|15.34|15.14|15.32|15.12|4
1652192030000|2022-05-10 14:13:50|15.33|15.13|15.34|15.14|15.34|15.14|15.33|15.13|2
1652192040000|2022-05-10 14:14:00|15.33|15.13|15.37|15.17|15.37|15.17|15.33|15.13|9
1652192050000|2022-05-10 14:14:10|15.36|15.16|15.37|15.17|15.37|15.17|15.36|15.16|6
1652192060000|2022-05-10 14:14:20|15.38|15.18|15.37|15.17|15.38|15.18|15.36|15.16|8
1652192070000|2022-05-10 14:14:30|15.38|15.18|15.37|15.17|15.38|15.18|15.37|15.17|2
1652192080000|2022-05-10 14:14:40|15.38|15.18|15.38|15.18|15.38|15.18|15.37|15.17|7
1652192090000|2022-05-10 14:14:50|15.37|15.17|15.37|15.17|15.38|15.18|15.37|15.17|3
1652192100000|2022-05-10 14:15:00|15.38|15.18|15.38|15.18|15.38|15.18|15.38|15.18|1
1652192110000|2022-05-10 14:15:10|15.39|15.19|15.39|15.19|15.39|15.19|15.38|15.18|5
1652192120000|2022-05-10 14:15:20|15.4|15.2|15.4|15.2|15.4|15.2|15.4|15.2|1
1652192130000|2022-05-10 14:15:30|15.39|15.19|15.41|15.21|15.42|15.22|15.39|15.19|11
1652192140000|2022-05-10 14:15:40|15.4|15.2|15.4|15.2|15.41|15.21|15.4|15.2|3
1652192150000|2022-05-10 14:15:50|15.41|15.21|15.41|15.21|15.42|15.22|15.4|15.2|7
1652192160000|2022-05-10 14:16:00|15.42|15.22|15.41|15.21|15.42|15.22|15.4|15.2|4
1652192180000|2022-05-10 14:16:20|15.4|15.2|15.39|15.19|15.4|15.2|15.38|15.18|10
1652192190000|2022-05-10 14:16:30|15.38|15.18|15.39|15.19|15.39|15.19|15.38|15.18|4
1652192200000|2022-05-10 14:16:40|15.38|15.18|15.38|15.18|15.38|15.18|15.38|15.18|1
1652192210000|2022-05-10 14:16:50|15.37|15.17|15.38|15.18|15.38|15.18|15.36|15.16|4
1652192220000|2022-05-10 14:17:00|15.37|15.17|15.35|15.15|15.37|15.17|15.35|15.15|9
1652192230000|2022-05-10 14:17:10|15.34|15.14|15.33|15.13|15.35|15.15|15.33|15.13|6
1652192240000|2022-05-10 14:17:20|15.32|15.12|15.33|15.13|15.34|15.14|15.32|15.12|6
1652192250000|2022-05-10 14:17:30|15.32|15.12|15.32|15.12|15.33|15.13|15.31|15.11|7
1652192260000|2022-05-10 14:17:40|15.31|15.11|15.32|15.12|15.33|15.13|15.31|15.11|6
1652192270000|2022-05-10 14:17:50|15.33|15.13|15.35|15.15|15.35|15.15|15.32|15.12|7
1652192280000|2022-05-10 14:18:00|15.34|15.14|15.34|15.14|15.35|15.15|15.34|15.14|5
1652192300000|2022-05-10 14:18:20|15.33|15.13|15.34|15.14|15.34|15.14|15.33|15.13|4
1652192310000|2022-05-10 14:18:30|15.33|15.13|15.32|15.12|15.34|15.14|15.32|15.12|6
1652192320000|2022-05-10 14:18:40|15.33|15.13|15.33|15.13|15.33|15.13|15.32|15.12|5
1652192330000|2022-05-10 14:18:50|15.34|15.14|15.33|15.13|15.34|15.14|15.33|15.13|2
1652192350000|2022-05-10 14:19:10|15.32|15.12|15.32|15.12|15.32|15.12|15.31|15.11|3
1652192360000|2022-05-10 14:19:20|15.31|15.11|15.33|15.13|15.33|15.13|15.31|15.11|3
1652192370000|2022-05-10 14:19:30|15.34|15.14|15.33|15.13|15.34|15.14|15.33|15.13|2
1652192380000|2022-05-10 14:19:40|15.34|15.14|15.34|15.14|15.34|15.14|15.33|15.13|3
1652192390000|2022-05-10 14:19:50|15.35|15.15|15.35|15.15|15.35|15.15|15.35|15.15|1
1652192400000|2022-05-10 14:20:00|15.36|15.16|15.36|15.16|15.37|15.17|15.36|15.16|3
1652192410000|2022-05-10 14:20:10|15.37|15.17|15.38|15.18|15.38|15.18|15.37|15.17|2
1652192420000|2022-05-10 14:20:20|15.37|15.17|15.36|15.16|15.38|15.18|15.36|15.16|4
1652192430000|2022-05-10 14:20:30|15.37|15.17|15.36|15.16|15.37|15.17|15.36|15.16|8
1652192440000|2022-05-10 14:20:40|15.35|15.15|15.34|15.14|15.35|15.15|15.34|15.14|14
1652192450000|2022-05-10 14:20:50|15.35|15.15|15.36|15.16|15.36|15.16|15.35|15.15|2
1652192470000|2022-05-10 14:21:10|15.37|15.17|15.35|15.15|15.37|15.17|15.35|15.15|3
1652192480000|2022-05-10 14:21:20|15.36|15.16|15.36|15.16|15.36|15.16|15.36|15.16|1
1652192490000|2022-05-10 14:21:30|15.35|15.15|15.34|15.14|15.35|15.15|15.34|15.14|4
1652192500000|2022-05-10 14:21:40|15.33|15.13|15.33|15.13|15.33|15.13|15.33|15.13|1
1652192510000|2022-05-10 14:21:50|15.34|15.14|15.33|15.13|15.34|15.14|15.32|15.12|4
1652192520000|2022-05-10 14:22:00|15.32|15.12|15.3|15.1|15.33|15.13|15.3|15.1|7
1652192530000|2022-05-10 14:22:10|15.31|15.11|15.29|15.09|15.31|15.11|15.29|15.09|7
1652192540000|2022-05-10 14:22:20|15.28|15.08|15.27|15.07|15.28|15.08|15.27|15.07|8
1652192550000|2022-05-10 14:22:30|15.28|15.08|15.28|15.08|15.28|15.08|15.27|15.07|7
1652192560000|2022-05-10 14:22:40|15.27|15.07|15.28|15.08|15.28|15.08|15.27|15.07|4
1652192570000|2022-05-10 14:22:50|15.27|15.07|15.27|15.07|15.28|15.08|15.27|15.07|3
1652192580000|2022-05-10 14:23:00|15.26|15.06|15.26|15.06|15.26|15.06|15.26|15.06|1
1652192590000|2022-05-10 14:23:10|15.27|15.07|15.27|15.07|15.27|15.07|15.27|15.07|1
1652192600000|2022-05-10 14:23:20|15.26|15.06|15.26|15.06|15.26|15.06|15.26|15.06|1
1652192610000|2022-05-10 14:23:30|15.27|15.07|15.26|15.06|15.27|15.07|15.26|15.06|4
1652192630000|2022-05-10 14:23:50|15.27|15.07|15.27|15.07|15.27|15.07|15.27|15.07|1
1652192640000|2022-05-10 14:24:00|15.28|15.08|15.29|15.09|15.29|15.09|15.28|15.08|2
1652192650000|2022-05-10 14:24:10|15.28|15.08|15.28|15.08|15.28|15.08|15.28|15.08|1
1652192660000|2022-05-10 14:24:20|15.27|15.07|15.27|15.07|15.27|15.07|15.26|15.06|7
1652192670000|2022-05-10 14:24:30|15.26|15.06|15.26|15.06|15.27|15.07|15.26|15.06|5
1652192680000|2022-05-10 14:24:40|15.27|15.07|15.27|15.07|15.28|15.08|15.27|15.07|3
1652192690000|2022-05-10 14:24:50|15.28|15.08|15.28|15.08|15.28|15.08|15.28|15.08|1
1652192700000|2022-05-10 14:25:00|15.27|15.07|15.26|15.06|15.27|15.07|15.26|15.06|6
1652192720000|2022-05-10 14:25:20|15.25|15.05|15.26|15.06|15.27|15.07|15.25|15.05|4
1652192730000|2022-05-10 14:25:30|15.25|15.05|15.25|15.05|15.26|15.06|15.25|15.05|5
1652192740000|2022-05-10 14:25:40|15.24|15.04|15.24|15.04|15.25|15.05|15.24|15.04|5
1652192750000|2022-05-10 14:25:50|15.23|15.03|15.25|15.05|15.25|15.05|15.23|15.03|5
1652192760000|2022-05-10 14:26:00|15.26|15.06|15.26|15.06|15.26|15.06|15.26|15.06|1
1652192770000|2022-05-10 14:26:10|15.25|15.05|15.26|15.06|15.26|15.06|15.25|15.05|2
1652192780000|2022-05-10 14:26:20|15.25|15.05|15.24|15.04|15.25|15.05|15.24|15.04|4
1652192790000|2022-05-10 14:26:30|15.25|15.05|15.23|15.03|15.25|15.05|15.23|15.03|13
1652192800000|2022-05-10 14:26:40|15.22|15.02|15.2|15|15.23|15.03|15.2|15|7
1652192810000|2022-05-10 14:26:50|15.21|15.01|15.18|14.98|15.21|15.01|15.18|14.98|6
1652192820000|2022-05-10 14:27:00|15.17|14.97|15.17|14.97|15.17|14.97|15.17|14.97|1
1652192830000|2022-05-10 14:27:10|15.16|14.96|15.16|14.96|15.16|14.96|15.15|14.95|3
1652192840000|2022-05-10 14:27:20|15.17|14.97|15.17|14.97|15.17|14.97|15.17|14.97|1
1652192850000|2022-05-10 14:27:30|15.16|14.96|15.16|14.96|15.16|14.96|15.16|14.96|1
1652192860000|2022-05-10 14:27:40|15.17|14.97|15.18|14.98|15.18|14.98|15.17|14.97|2
1652192870000|2022-05-10 14:27:50|15.17|14.97|15.17|14.97|15.18|14.98|15.17|14.97|9
1652192880000|2022-05-10 14:28:00|15.16|14.96|15.16|14.96|15.16|14.96|15.15|14.95|5
1652192890000|2022-05-10 14:28:10|15.15|14.95|15.16|14.96|15.16|14.96|15.15|14.95|4
1652192900000|2022-05-10 14:28:20|15.17|14.97|15.17|14.97|15.17|14.97|15.17|14.97|1
1652192910000|2022-05-10 14:28:30|15.18|14.98|15.17|14.97|15.18|14.98|15.17|14.97|10
1652192940000|2022-05-10 14:29:00|15.18|14.98|15.18|14.98|15.18|14.98|15.18|14.98|1
1652192950000|2022-05-10 14:29:10|15.19|14.99|15.21|15.01|15.22|15.02|15.19|14.99|5
1652192960000|2022-05-10 14:29:20|15.22|15.02|15.23|15.03|15.23|15.03|15.21|15.01|4
1652192970000|2022-05-10 14:29:30|15.24|15.04|15.23|15.03|15.24|15.04|15.23|15.03|4
1652192990000|2022-05-10 14:29:50|15.22|15.02|15.22|15.02|15.23|15.03|15.22|15.02|5
1652193000000|2022-05-10 14:30:00|15.23|15.03|15.22|15.02|15.23|15.03|15.2|15|10
1652193010000|2022-05-10 14:30:10|15.21|15.01|15.21|15.01|15.21|15.01|15.21|15.01|1
1652193020000|2022-05-10 14:30:20|15.22|15.02|15.21|15.01|15.22|15.02|15.21|15.01|6
1652193030000|2022-05-10 14:30:30|15.22|15.02|15.21|15.01|15.22|15.02|15.21|15.01|2
1652193040000|2022-05-10 14:30:40|15.2|15|15.21|15.01|15.21|15.01|15.2|15|2
1652193050000|2022-05-10 14:30:50|15.22|15.02|15.23|15.03|15.23|15.03|15.22|15.02|4
1652193070000|2022-05-10 14:31:10|15.22|15.02|15.23|15.03|15.23|15.03|15.22|15.02|4
1652193080000|2022-05-10 14:31:20|15.24|15.04|15.24|15.04|15.24|15.04|15.23|15.03|3
1652193090000|2022-05-10 14:31:30|15.25|15.05|15.24|15.04|15.25|15.05|15.24|15.04|2
1652193100000|2022-05-10 14:31:40|15.25|15.05|15.24|15.04|15.25|15.05|15.24|15.04|2
1652193110000|2022-05-10 14:31:50|15.25|15.05|15.24|15.04|15.25|15.05|15.24|15.04|4
1652193120000|2022-05-10 14:32:00|15.23|15.03|15.23|15.03|15.24|15.04|15.23|15.03|5
1652193130000|2022-05-10 14:32:10|15.22|15.02|15.21|15.01|15.23|15.03|15.21|15.01|6
1652193140000|2022-05-10 14:32:20|15.2|15|15.2|15|15.2|15|15.2|15|1
1652193150000|2022-05-10 14:32:30|15.19|14.99|15.19|14.99|15.19|14.99|15.19|14.99|1
1652193160000|2022-05-10 14:32:40|15.2|15|15.2|15|15.2|15|15.19|14.99|7
1652193170000|2022-05-10 14:32:50|15.21|15.01|15.2|15|15.21|15.01|15.2|15|2
1652193180000|2022-05-10 14:33:00|15.21|15.01|15.21|15.01|15.21|15.01|15.21|15.01|1
1652193200000|2022-05-10 14:33:20|15.2|15|15.2|15|15.21|15.01|15.2|15|3
1652193210000|2022-05-10 14:33:30|15.21|15.01|15.2|15|15.21|15.01|15.2|15|2
1652193220000|2022-05-10 14:33:40|15.19|14.99|15.18|14.98|15.19|14.99|15.18|14.98|4
1652193230000|2022-05-10 14:33:50|15.19|14.99|15.15|14.95|15.19|14.99|15.15|14.95|5
1652193250000|2022-05-10 14:34:10|15.14|14.94|15.11|14.91|15.15|14.95|15.11|14.91|6
1652193260000|2022-05-10 14:34:20|15.12|14.92|15.1|14.9|15.12|14.92|15.1|14.9|5
1652193270000|2022-05-10 14:34:30|15.11|14.91|15.12|14.92|15.12|14.92|15.1|14.9|6
1652193280000|2022-05-10 14:34:40|15.13|14.93|15.13|14.93|15.13|14.93|15.13|14.93|1
1652193290000|2022-05-10 14:34:50|15.14|14.94|15.14|14.94|15.14|14.94|15.13|14.93|3
1652193300000|2022-05-10 14:35:00|15.15|14.95|15.15|14.95|15.16|14.96|15.15|14.95|3
1652193310000|2022-05-10 14:35:10|15.14|14.94|15.15|14.95|15.16|14.96|15.14|14.94|4
1652193330000|2022-05-10 14:35:30|15.14|14.94|15.14|14.94|15.15|14.95|15.14|14.94|3
1652193340000|2022-05-10 14:35:40|15.15|14.95|15.14|14.94|15.15|14.95|15.13|14.93|6
1652193350000|2022-05-10 14:35:50|15.13|14.93|15.12|14.92|15.13|14.93|15.11|14.91|6
1652193360000|2022-05-10 14:36:00|15.11|14.91|15.15|14.95|15.15|14.95|15.11|14.91|7
1652193370000|2022-05-10 14:36:10|15.14|14.94|15.15|14.95|15.15|14.95|15.14|14.94|2
1652193380000|2022-05-10 14:36:20|15.16|14.96|15.15|14.95|15.16|14.96|15.15|14.95|2
1652193390000|2022-05-10 14:36:30|15.16|14.96|15.16|14.96|15.16|14.96|15.16|14.96|1
1652193400000|2022-05-10 14:36:40|15.17|14.97|15.16|14.96|15.17|14.97|15.16|14.96|2
1652193410000|2022-05-10 14:36:50|15.15|14.95|15.14|14.94|15.15|14.95|15.14|14.94|4
1652193420000|2022-05-10 14:37:00|15.15|14.95|15.14|14.94|15.15|14.95|15.14|14.94|2
1652193430000|2022-05-10 14:37:10|15.15|14.95|15.15|14.95|15.15|14.95|15.15|14.95|1
1652193440000|2022-05-10 14:37:20|15.14|14.94|15.13|14.93|15.14|14.94|15.12|14.92|4
1652193450000|2022-05-10 14:37:30|15.14|14.94|15.14|14.94|15.14|14.94|15.14|14.94|1
1652193460000|2022-05-10 14:37:40|15.13|14.93|15.13|14.93|15.14|14.94|15.13|14.93|5
1652193470000|2022-05-10 14:37:50|15.12|14.92|15.12|14.92|15.13|14.93|15.12|14.92|3
1652193490000|2022-05-10 14:38:10|15.11|14.91|15.1|14.9|15.11|14.91|15.1|14.9|2
1652193500000|2022-05-10 14:38:20|15.09|14.89|15.08|14.88|15.1|14.9|15.08|14.88|10
1652193510000|2022-05-10 14:38:30|15.07|14.87|15.05|14.85|15.08|14.88|15.05|14.85|11
1652193520000|2022-05-10 14:38:40|15.06|14.86|15.08|14.88|15.08|14.88|15.06|14.86|3
1652193530000|2022-05-10 14:38:50|15.07|14.87|15.06|14.86|15.07|14.87|15.06|14.86|4
1652193540000|2022-05-10 14:39:00|15.07|14.87|15.06|14.86|15.07|14.87|15.05|14.85|6
1652193550000|2022-05-10 14:39:10|15.05|14.85|15.06|14.86|15.06|14.86|15.04|14.84|6
1652193560000|2022-05-10 14:39:20|15.07|14.87|15.1|14.9|15.1|14.9|15.07|14.87|5
1652193570000|2022-05-10 14:39:30|15.11|14.91|15.11|14.91|15.11|14.91|15.11|14.91|1
1652193580000|2022-05-10 14:39:40|15.12|14.92|15.12|14.92|15.12|14.92|15.12|14.92|1
1652193590000|2022-05-10 14:39:50|15.11|14.91|15.1|14.9|15.12|14.92|15.1|14.9|6
1652193600000|2022-05-10 14:40:00|15.11|14.91|15.09|14.89|15.11|14.91|15.08|14.88|7
1652193610000|2022-05-10 14:40:10|15.1|14.9|15.1|14.9|15.11|14.91|15.09|14.89|5
1652193620000|2022-05-10 14:40:20|15.09|14.89|15.08|14.88|15.1|14.9|15.08|14.88|4
1652193630000|2022-05-10 14:40:30|15.09|14.89|15.08|14.88|15.09|14.89|15.08|14.88|6
1652193640000|2022-05-10 14:40:40|15.07|14.87|15.07|14.87|15.07|14.87|15.06|14.86|5
1652193660000|2022-05-10 14:41:00|15.08|14.88|15.09|14.89|15.09|14.89|15.08|14.88|2
1652193670000|2022-05-10 14:41:10|15.08|14.88|15.08|14.88|15.09|14.89|15.08|14.88|3
1652193680000|2022-05-10 14:41:20|15.09|14.89|15.08|14.88|15.09|14.89|15.08|14.88|4
1652193690000|2022-05-10 14:41:30|15.09|14.89|15.08|14.88|15.09|14.89|15.08|14.88|4
1652193700000|2022-05-10 14:41:40|15.09|14.89|15.09|14.89|15.09|14.89|15.08|14.88|5
1652193710000|2022-05-10 14:41:50|15.08|14.88|15.09|14.89|15.09|14.89|15.08|14.88|8
1652193740000|2022-05-10 14:42:20|15.08|14.88|15.08|14.88|15.08|14.88|15.08|14.88|1
1652193750000|2022-05-10 14:42:30|15.07|14.87|15.06|14.86|15.07|14.87|15.06|14.86|4
1652193760000|2022-05-10 14:42:40|15.05|14.85|15.04|14.84|15.05|14.85|15.04|14.84|2
1652193770000|2022-05-10 14:42:50|15.05|14.85|15.05|14.85|15.05|14.85|15.05|14.85|1
1652193780000|2022-05-10 14:43:00|15.04|14.84|15.05|14.85|15.05|14.85|15.04|14.84|4
1652193790000|2022-05-10 14:43:10|15.06|14.86|15.05|14.85|15.06|14.86|15.04|14.84|8
1652193800000|2022-05-10 14:43:20|15.04|14.84|15.03|14.83|15.05|14.85|15.03|14.83|6
1652193810000|2022-05-10 14:43:30|15.02|14.82|15.02|14.82|15.03|14.83|15.02|14.82|3
1652193820000|2022-05-10 14:43:40|15.03|14.83|15.04|14.84|15.04|14.84|15.03|14.83|2
1652193830000|2022-05-10 14:43:50|15.05|14.85|15.05|14.85|15.05|14.85|15.05|14.85|1
1652193840000|2022-05-10 14:44:00|15.06|14.86|15.07|14.87|15.07|14.87|15.05|14.85|10
1652193850000|2022-05-10 14:44:10|15.08|14.88|15.07|14.87|15.08|14.88|15.07|14.87|4
1652193860000|2022-05-10 14:44:20|15.06|14.86|15.06|14.86|15.07|14.87|15.06|14.86|3
1652193870000|2022-05-10 14:44:30|15.07|14.87|15.07|14.87|15.07|14.87|15.06|14.86|11
1652193880000|2022-05-10 14:44:40|15.06|14.86|15.07|14.87|15.07|14.87|15.06|14.86|6
1652193890000|2022-05-10 14:44:50|15.06|14.86|15.06|14.86|15.07|14.87|15.05|14.85|5
1652193900000|2022-05-10 14:45:00|15.07|14.87|15.06|14.86|15.07|14.87|15.05|14.85|4
1652193910000|2022-05-10 14:45:10|15.07|14.87|15.07|14.87|15.07|14.87|15.07|14.87|1
1652193920000|2022-05-10 14:45:20|15.08|14.88|15.08|14.88|15.08|14.88|15.08|14.88|1
1652193930000|2022-05-10 14:45:30|15.07|14.87|15.05|14.85|15.07|14.87|15.05|14.85|3
1652193940000|2022-05-10 14:45:40|15.06|14.86|15.06|14.86|15.06|14.86|15.06|14.86|1
1652193950000|2022-05-10 14:45:50|15.05|14.85|15.04|14.84|15.05|14.85|15.04|14.84|4
1652193960000|2022-05-10 14:46:00|15.05|14.85|15.01|14.81|15.05|14.85|15.01|14.81|9
1652193970000|2022-05-10 14:46:10|15.02|14.82|15|14.8|15.02|14.82|15|14.8|5
1652193980000|2022-05-10 14:46:20|14.99|14.79|15.01|14.81|15.01|14.81|14.99|14.79|13
1652193990000|2022-05-10 14:46:30|15.02|14.82|15.02|14.82|15.03|14.83|15.02|14.82|3
1652194000000|2022-05-10 14:46:40|15.01|14.81|15.02|14.82|15.02|14.82|15.01|14.81|2
1652194010000|2022-05-10 14:46:50|15.01|14.81|15.02|14.82|15.03|14.83|15.01|14.81|4
1652194020000|2022-05-10 14:47:00|15.03|14.83|15.04|14.84|15.04|14.84|15.02|14.82|10
1652194030000|2022-05-10 14:47:10|15.03|14.83|15.02|14.82|15.04|14.84|15.01|14.81|6
1652194040000|2022-05-10 14:47:20|15.01|14.81|15|14.8|15.02|14.82|14.99|14.79|17
1652194050000|2022-05-10 14:47:30|14.99|14.79|15|14.8|15|14.8|14.99|14.79|8
1652194060000|2022-05-10 14:47:40|14.99|14.79|14.99|14.79|15|14.8|14.99|14.79|5
1652194070000|2022-05-10 14:47:50|14.97|14.77|14.99|14.79|14.99|14.79|14.95|14.75|9
1652194080000|2022-05-10 14:48:00|14.98|14.78|14.99|14.79|14.99|14.79|14.98|14.78|6
1652194090000|2022-05-10 14:48:10|15|14.8|14.97|14.77|15|14.8|14.97|14.77|4
1652194100000|2022-05-10 14:48:20|14.98|14.78|14.99|14.79|15|14.8|14.97|14.77|8
1652194110000|2022-05-10 14:48:30|15|14.8|15|14.8|15|14.8|15|14.8|1
1652194130000|2022-05-10 14:48:50|14.99|14.79|14.99|14.79|15|14.8|14.98|14.78|7
1652194140000|2022-05-10 14:49:00|14.98|14.78|14.99|14.79|14.99|14.79|14.97|14.77|6
1652194150000|2022-05-10 14:49:10|14.98|14.78|14.98|14.78|14.98|14.78|14.98|14.78|1
1652194160000|2022-05-10 14:49:20|14.99|14.79|14.99|14.79|14.99|14.79|14.99|14.79|1
1652194170000|2022-05-10 14:49:30|14.98|14.78|14.99|14.79|14.99|14.79|14.97|14.77|6
1652194180000|2022-05-10 14:49:40|14.98|14.78|14.98|14.78|14.99|14.79|14.98|14.78|5
1652194200000|2022-05-10 14:50:00|14.99|14.79|14.98|14.78|14.99|14.79|14.97|14.77|8
1652194210000|2022-05-10 14:50:10|14.99|14.79|14.98|14.78|14.99|14.79|14.98|14.78|8
1652194220000|2022-05-10 14:50:20|14.99|14.79|14.97|14.77|14.99|14.79|14.97|14.77|17
1652194230000|2022-05-10 14:50:30|14.98|14.78|14.98|14.78|14.99|14.79|14.98|14.78|13
1652194240000|2022-05-10 14:50:40|14.97|14.77|14.96|14.76|14.98|14.78|14.96|14.76|10
1652194250000|2022-05-10 14:50:50|14.97|14.77|14.97|14.77|14.97|14.77|14.95|14.75|5
1652194260000|2022-05-10 14:51:00|14.98|14.78|14.98|14.78|14.98|14.78|14.97|14.77|5
1652194270000|2022-05-10 14:51:10|14.99|14.79|14.99|14.79|15|14.8|14.99|14.79|3
1652194280000|2022-05-10 14:51:20|15|14.8|15.01|14.81|15.02|14.82|15|14.8|4
1652194290000|2022-05-10 14:51:30|15.02|14.82|15.03|14.83|15.03|14.83|15.01|14.81|8
1652194300000|2022-05-10 14:51:40|15.04|14.84|15.03|14.83|15.05|14.85|15.03|14.83|10
1652194310000|2022-05-10 14:51:50|15.02|14.82|15.03|14.83|15.03|14.83|15.02|14.82|2
1652194320000|2022-05-10 14:52:00|15.02|14.82|15.02|14.82|15.02|14.82|15.01|14.81|7
1652194330000|2022-05-10 14:52:10|15.03|14.83|15.03|14.83|15.03|14.83|15.03|14.83|1
1652194340000|2022-05-10 14:52:20|15.04|14.84|15.04|14.84|15.06|14.86|15.04|14.84|9
1652194350000|2022-05-10 14:52:30|15.05|14.85|15.02|14.82|15.05|14.85|15.02|14.82|10
1652194360000|2022-05-10 14:52:40|15.01|14.81|15.01|14.81|15.02|14.82|15.01|14.81|5
1652194370000|2022-05-10 14:52:50|15|14.8|15|14.8|15.01|14.81|15|14.8|3
1652194380000|2022-05-10 14:53:00|14.99|14.79|14.96|14.76|15|14.8|14.96|14.76|8
1652194390000|2022-05-10 14:53:10|14.97|14.77|14.95|14.75|14.97|14.77|14.95|14.75|5
1652194400000|2022-05-10 14:53:20|14.96|14.76|15|14.8|15|14.8|14.95|14.75|9
1652194410000|2022-05-10 14:53:30|15.01|14.81|15.05|14.85|15.05|14.85|15.01|14.81|7
1652194420000|2022-05-10 14:53:40|15.04|14.84|15.06|14.86|15.06|14.86|15.04|14.84|5
1652194430000|2022-05-10 14:53:50|15.05|14.85|15.08|14.88|15.08|14.88|15.05|14.85|6
1652194440000|2022-05-10 14:54:00|15.09|14.89|15.12|14.92|15.12|14.92|15.09|14.89|8
1652194450000|2022-05-10 14:54:10|15.13|14.93|15.11|14.91|15.14|14.94|15.11|14.91|11
1652194460000|2022-05-10 14:54:20|15.12|14.92|15.1|14.9|15.12|14.92|15.09|14.89|9
1652194470000|2022-05-10 14:54:30|15.11|14.91|15.1|14.9|15.11|14.91|15.1|14.9|4
1652194480000|2022-05-10 14:54:40|15.09|14.89|15.1|14.9|15.1|14.9|15.09|14.89|2
1652194490000|2022-05-10 14:54:50|15.09|14.89|15.08|14.88|15.09|14.89|15.08|14.88|2
1652194500000|2022-05-10 14:55:00|15.07|14.87|15.06|14.86|15.08|14.88|15.06|14.86|6
1652194510000|2022-05-10 14:55:10|15.07|14.87|15.06|14.86|15.07|14.87|15.06|14.86|4
1652194520000|2022-05-10 14:55:20|15.05|14.85|15.04|14.84|15.06|14.86|15.04|14.84|4
1652194530000|2022-05-10 14:55:30|15.03|14.83|15.01|14.81|15.04|14.84|15.01|14.81|5
1652194540000|2022-05-10 14:55:40|15|14.8|15|14.8|15.01|14.81|15|14.8|3
1652194550000|2022-05-10 14:55:50|15.01|14.81|15.01|14.81|15.01|14.81|15|14.8|7
1652194560000|2022-05-10 14:56:00|15|14.8|15|14.8|15.01|14.81|14.99|14.79|5
1652194570000|2022-05-10 14:56:10|14.99|14.79|15.03|14.83|15.05|14.85|14.99|14.79|13
1652194580000|2022-05-10 14:56:20|15.04|14.84|15.03|14.83|15.04|14.84|15.02|14.82|6
1652194590000|2022-05-10 14:56:30|15.04|14.84|15.04|14.84|15.04|14.84|15.04|14.84|1
1652194600000|2022-05-10 14:56:40|15.05|14.85|15.06|14.86|15.06|14.86|15.05|14.85|2
1652194610000|2022-05-10 14:56:50|15.05|14.85|15.06|14.86|15.06|14.86|15.05|14.85|8
1652194620000|2022-05-10 14:57:00|15.05|14.85|15.05|14.85|15.06|14.86|15.05|14.85|5
1652194630000|2022-05-10 14:57:10|15.04|14.84|15.04|14.84|15.06|14.86|15.04|14.84|9
1652194640000|2022-05-10 14:57:20|15.05|14.85|15.04|14.84|15.05|14.85|15.04|14.84|12
1652194650000|2022-05-10 14:57:30|15.05|14.85|15.05|14.85|15.06|14.86|15.04|14.84|9
1652194670000|2022-05-10 14:57:50|15.06|14.86|15.06|14.86|15.07|14.87|15.06|14.86|7
1652194680000|2022-05-10 14:58:00|15.07|14.87|15.08|14.88|15.09|14.89|15.07|14.87|6
1652194690000|2022-05-10 14:58:10|15.09|14.89|15.09|14.89|15.09|14.89|15.08|14.88|3
1652194700000|2022-05-10 14:58:20|15.08|14.88|15.07|14.87|15.09|14.89|15.07|14.87|6
1652194710000|2022-05-10 14:58:30|15.08|14.88|15.09|14.89|15.1|14.9|15.08|14.88|4
1652194720000|2022-05-10 14:58:40|15.08|14.88|15.09|14.89|15.09|14.89|15.08|14.88|4
1652194730000|2022-05-10 14:58:50|15.08|14.88|15.07|14.87|15.09|14.89|15.07|14.87|12
1652194740000|2022-05-10 14:59:00|15.06|14.86|15.05|14.85|15.06|14.86|15.05|14.85|2
1652194750000|2022-05-10 14:59:10|15.04|14.84|15.01|14.81|15.04|14.84|15.01|14.81|14
1652194760000|2022-05-10 14:59:20|15|14.8|14.99|14.79|15.01|14.81|14.99|14.79|8
1652194770000|2022-05-10 14:59:30|14.98|14.78|14.99|14.79|14.99|14.79|14.98|14.78|4
1652194780000|2022-05-10 14:59:40|15|14.8|15.01|14.81|15.01|14.81|15|14.8|2
1652194790000|2022-05-10 14:59:50|15|14.8|15|14.8|15.01|14.81|15|14.8|9
1652194800000|2022-05-10 15:00:00|14.99|14.79|15.02|14.82|15.02|14.82|14.99|14.79|6
1652194810000|2022-05-10 15:00:10|15.01|14.81|15|14.8|15.01|14.81|15|14.8|4
1652194820000|2022-05-10 15:00:20|14.99|14.79|14.98|14.78|15|14.8|14.98|14.78|6
1652194830000|2022-05-10 15:00:30|14.97|14.77|15.01|14.81|15.01|14.81|14.97|14.77|10
1652194840000|2022-05-10 15:00:40|15.02|14.82|15.03|14.83|15.05|14.85|15.01|14.81|14
1652194850000|2022-05-10 15:00:50|15.04|14.84|15.03|14.83|15.04|14.84|15.02|14.82|4
1652194860000|2022-05-10 15:01:00|15.04|14.84|15.05|14.85|15.06|14.86|15.04|14.84|4
1652194870000|2022-05-10 15:01:10|15.04|14.84|15.05|14.85|15.06|14.86|15.04|14.84|10
1652194880000|2022-05-10 15:01:20|15.06|14.86|15.03|14.83|15.06|14.86|15.03|14.83|10
1652194890000|2022-05-10 15:01:30|15.04|14.84|15.06|14.86|15.06|14.86|15.04|14.84|3
1652194900000|2022-05-10 15:01:40|15.07|14.87|15.06|14.86|15.07|14.87|15.06|14.86|4
1652194910000|2022-05-10 15:01:50|15.05|14.85|15.04|14.84|15.06|14.86|15.03|14.83|6
1652194920000|2022-05-10 15:02:00|15.05|14.85|15.04|14.84|15.05|14.85|15.04|14.84|4
1652194930000|2022-05-10 15:02:10|15.05|14.85|15.05|14.85|15.05|14.85|15.05|14.85|1
1652194940000|2022-05-10 15:02:20|15.06|14.86|15.09|14.89|15.09|14.89|15.06|14.86|8
1652194950000|2022-05-10 15:02:30|15.08|14.88|15.07|14.87|15.08|14.88|15.07|14.87|2
1652194960000|2022-05-10 15:02:40|15.08|14.88|15.08|14.88|15.08|14.88|15.08|14.88|1
1652194970000|2022-05-10 15:02:50|15.09|14.89|15.09|14.89|15.09|14.89|15.08|14.88|5
1652194980000|2022-05-10 15:03:00|15.08|14.88|15.07|14.87|15.08|14.88|15.07|14.87|6
1652194990000|2022-05-10 15:03:10|15.08|14.88|15.07|14.87|15.08|14.88|15.07|14.87|4
1652195000000|2022-05-10 15:03:20|15.06|14.86|15.05|14.85|15.07|14.87|15.05|14.85|10
1652195010000|2022-05-10 15:03:30|15.04|14.84|15.03|14.83|15.05|14.85|15.03|14.83|12
1652195020000|2022-05-10 15:03:40|15.02|14.82|15|14.8|15.03|14.83|15|14.8|9
1652195030000|2022-05-10 15:03:50|15.01|14.81|15|14.8|15.01|14.81|14.99|14.79|10
1652195040000|2022-05-10 15:04:00|14.99|14.79|14.96|14.76|14.99|14.79|14.95|14.75|7
1652195050000|2022-05-10 15:04:10|14.95|14.75|14.96|14.76|14.96|14.76|14.95|14.75|2
1652195060000|2022-05-10 15:04:20|14.95|14.75|14.95|14.75|14.95|14.75|14.95|14.75|1
1652195070000|2022-05-10 15:04:30|14.94|14.74|14.93|14.73|14.94|14.74|14.93|14.73|2
1652195080000|2022-05-10 15:04:40|14.94|14.74|14.94|14.74|14.94|14.74|14.93|14.73|5
1652195090000|2022-05-10 15:04:50|14.95|14.75|14.97|14.77|14.97|14.77|14.95|14.75|3
1652195100000|2022-05-10 15:05:00|14.98|14.78|14.97|14.77|14.98|14.78|14.97|14.77|2
1652195110000|2022-05-10 15:05:10|14.96|14.76|14.96|14.76|14.96|14.76|14.96|14.76|1
1652195120000|2022-05-10 15:05:20|14.97|14.77|14.95|14.75|14.97|14.77|14.95|14.75|7
1652195130000|2022-05-10 15:05:30|14.94|14.74|14.93|14.73|14.94|14.74|14.93|14.73|2
1652195140000|2022-05-10 15:05:40|14.92|14.72|14.88|14.68|14.92|14.72|14.88|14.68|6
1652195150000|2022-05-10 15:05:50|14.87|14.67|14.9|14.7|14.9|14.7|14.87|14.67|10
1652195160000|2022-05-10 15:06:00|14.89|14.69|14.88|14.68|14.9|14.7|14.88|14.68|8
1652195170000|2022-05-10 15:06:10|14.89|14.69|14.89|14.69|14.89|14.69|14.88|14.68|5
1652195180000|2022-05-10 15:06:20|14.88|14.68|14.91|14.71|14.91|14.71|14.88|14.68|4
1652195190000|2022-05-10 15:06:30|14.9|14.7|14.92|14.72|14.93|14.73|14.9|14.7|7
1652195200000|2022-05-10 15:06:40|14.93|14.73|14.92|14.72|14.93|14.73|14.91|14.71|14
1652195210000|2022-05-10 15:06:50|14.93|14.73|14.93|14.73|14.93|14.73|14.91|14.71|5
1652195220000|2022-05-10 15:07:00|14.94|14.74|14.96|14.76|14.96|14.76|14.94|14.74|5
1652195230000|2022-05-10 15:07:10|14.97|14.77|14.96|14.76|14.97|14.77|14.95|14.75|6
1652195240000|2022-05-10 15:07:20|14.97|14.77|14.96|14.76|14.97|14.77|14.96|14.76|6
1652195250000|2022-05-10 15:07:30|14.95|14.75|14.95|14.75|14.95|14.75|14.94|14.74|5
1652195260000|2022-05-10 15:07:40|14.96|14.76|14.95|14.75|14.96|14.76|14.94|14.74|6
1652195270000|2022-05-10 15:07:50|14.94|14.74|14.93|14.73|14.94|14.74|14.93|14.73|8
1652195280000|2022-05-10 15:08:00|14.92|14.72|14.92|14.72|14.92|14.72|14.92|14.72|1
1652195290000|2022-05-10 15:08:10|14.93|14.73|14.93|14.73|14.94|14.74|14.93|14.73|5
1652195300000|2022-05-10 15:08:20|14.92|14.72|14.94|14.74|14.94|14.74|14.92|14.72|7
1652195310000|2022-05-10 15:08:30|14.93|14.73|14.94|14.74|14.95|14.75|14.93|14.73|6
1652195320000|2022-05-10 15:08:40|14.93|14.73|14.94|14.74|14.94|14.74|14.93|14.73|2
1652195330000|2022-05-10 15:08:50|14.93|14.73|14.93|14.73|14.93|14.73|14.92|14.72|5
1652195340000|2022-05-10 15:09:00|14.92|14.72|14.92|14.72|14.92|14.72|14.91|14.71|7
1652195350000|2022-05-10 15:09:10|14.93|14.73|14.94|14.74|14.95|14.75|14.93|14.73|6
1652195360000|2022-05-10 15:09:20|14.93|14.73|14.92|14.72|14.93|14.73|14.92|14.72|10
1652195370000|2022-05-10 15:09:30|14.91|14.71|14.92|14.72|14.92|14.72|14.91|14.71|6
1652195380000|2022-05-10 15:09:40|14.91|14.71|14.88|14.68|14.91|14.71|14.88|14.68|6
1652195390000|2022-05-10 15:09:50|14.87|14.67|14.87|14.67|14.88|14.68|14.87|14.67|5
1652195400000|2022-05-10 15:10:00|14.86|14.66|14.87|14.67|14.87|14.67|14.85|14.65|6
1652195410000|2022-05-10 15:10:10|14.86|14.66|14.83|14.63|14.86|14.66|14.83|14.63|4
1652195420000|2022-05-10 15:10:20|14.82|14.62|14.83|14.63|14.84|14.64|14.82|14.62|6
1652195430000|2022-05-10 15:10:30|14.84|14.64|14.83|14.63|14.84|14.64|14.82|14.62|8
1652195440000|2022-05-10 15:10:40|14.84|14.64|14.85|14.65|14.85|14.65|14.83|14.63|10
1652195450000|2022-05-10 15:10:50|14.84|14.64|14.88|14.68|14.89|14.69|14.84|14.64|9
1652195460000|2022-05-10 15:11:00|14.89|14.69|14.92|14.72|14.92|14.72|14.88|14.68|5
1652195470000|2022-05-10 15:11:10|14.93|14.73|14.91|14.71|14.94|14.74|14.91|14.71|13
1652195480000|2022-05-10 15:11:20|14.92|14.72|14.91|14.71|14.92|14.72|14.91|14.71|10
1652195490000|2022-05-10 15:11:30|14.9|14.7|14.9|14.7|14.91|14.71|14.9|14.7|3
1652195500000|2022-05-10 15:11:40|14.91|14.71|14.89|14.69|14.91|14.71|14.88|14.68|13
1652195510000|2022-05-10 15:11:50|14.9|14.7|14.9|14.7|14.91|14.71|14.9|14.7|3
1652195520000|2022-05-10 15:12:00|14.91|14.71|14.9|14.7|14.91|14.71|14.9|14.7|6
1652195530000|2022-05-10 15:12:10|14.91|14.71|14.91|14.71|14.91|14.71|14.9|14.7|3
1652195540000|2022-05-10 15:12:20|14.9|14.7|14.9|14.7|14.9|14.7|14.89|14.69|7
1652195550000|2022-05-10 15:12:30|14.89|14.69|14.9|14.7|14.9|14.7|14.88|14.68|4
1652195560000|2022-05-10 15:12:40|14.89|14.69|14.93|14.73|14.94|14.74|14.89|14.69|9
1652195570000|2022-05-10 15:12:50|14.94|14.74|14.94|14.74|14.94|14.74|14.93|14.73|11
1652195580000|2022-05-10 15:13:00|14.93|14.73|14.93|14.73|14.94|14.74|14.92|14.72|9
1652195590000|2022-05-10 15:13:10|14.94|14.74|14.92|14.72|14.94|14.74|14.92|14.72|7
1652195600000|2022-05-10 15:13:20|14.91|14.71|14.9|14.7|14.91|14.71|14.9|14.7|4
1652195610000|2022-05-10 15:13:30|14.91|14.71|14.9|14.7|14.91|14.71|14.89|14.69|8
1652195620000|2022-05-10 15:13:40|14.91|14.71|14.91|14.71|14.91|14.71|14.9|14.7|5
1652195630000|2022-05-10 15:13:50|14.92|14.72|14.92|14.72|14.92|14.72|14.91|14.71|5
1652195640000|2022-05-10 15:14:00|14.91|14.71|14.89|14.69|14.91|14.71|14.89|14.69|9
1652195650000|2022-05-10 15:14:10|14.88|14.68|14.88|14.68|14.89|14.69|14.88|14.68|5
1652195660000|2022-05-10 15:14:20|14.87|14.67|14.86|14.66|14.88|14.68|14.86|14.66|6
1652195680000|2022-05-10 15:14:40|14.85|14.65|14.84|14.64|14.85|14.65|14.83|14.63|8
1652195690000|2022-05-10 15:14:50|14.83|14.63|14.82|14.62|14.83|14.63|14.82|14.62|2
1652195700000|2022-05-10 15:15:00|14.81|14.61|14.85|14.65|14.85|14.65|14.8|14.6|9
1652195710000|2022-05-10 15:15:10|14.84|14.64|14.83|14.63|14.85|14.65|14.83|14.63|6
1652195730000|2022-05-10 15:15:30|14.84|14.64|14.82|14.62|14.84|14.64|14.81|14.61|9
1652195740000|2022-05-10 15:15:40|14.83|14.63|14.82|14.62|14.83|14.63|14.82|14.62|2
1652195750000|2022-05-10 15:15:50|14.83|14.63|14.83|14.63|14.84|14.64|14.83|14.63|3
1652195760000|2022-05-10 15:16:00|14.84|14.64|14.86|14.66|14.86|14.66|14.84|14.64|5
1652195770000|2022-05-10 15:16:10|14.85|14.65|14.87|14.67|14.88|14.68|14.85|14.65|7
1652195780000|2022-05-10 15:16:20|14.88|14.68|14.84|14.64|14.88|14.68|14.84|14.64|5
1652195790000|2022-05-10 15:16:30|14.85|14.65|14.86|14.66|14.86|14.66|14.84|14.64|6
1652195800000|2022-05-10 15:16:40|14.87|14.67|14.86|14.66|14.87|14.67|14.85|14.65|8
1652195810000|2022-05-10 15:16:50|14.87|14.67|14.88|14.68|14.88|14.68|14.87|14.67|4
1652195820000|2022-05-10 15:17:00|14.89|14.69|14.89|14.69|14.9|14.7|14.88|14.68|11
1652195830000|2022-05-10 15:17:10|14.9|14.7|14.91|14.71|14.91|14.71|14.89|14.69|6
1652195840000|2022-05-10 15:17:20|14.9|14.7|14.92|14.72|14.92|14.72|14.9|14.7|5
1652195850000|2022-05-10 15:17:30|14.91|14.71|14.91|14.71|14.91|14.71|14.91|14.71|1
1652195860000|2022-05-10 15:17:40|14.9|14.7|14.9|14.7|14.91|14.71|14.9|14.7|5
1652195870000|2022-05-10 15:17:50|14.89|14.69|14.89|14.69|14.9|14.7|14.89|14.69|5
1652195880000|2022-05-10 15:18:00|14.88|14.68|14.9|14.7|14.9|14.7|14.88|14.68|5
1652195890000|2022-05-10 15:18:10|14.91|14.71|14.91|14.71|14.91|14.71|14.9|14.7|13
1652195900000|2022-05-10 15:18:20|14.9|14.7|14.9|14.7|14.91|14.71|14.9|14.7|3
1652195920000|2022-05-10 15:18:40|14.91|14.71|14.91|14.71|14.91|14.71|14.9|14.7|3
1652195930000|2022-05-10 15:18:50|14.92|14.72|14.92|14.72|14.92|14.72|14.92|14.72|1
1652195940000|2022-05-10 15:19:00|14.93|14.73|14.93|14.73|14.94|14.74|14.92|14.72|11
1652195950000|2022-05-10 15:19:10|14.94|14.74|14.93|14.73|14.94|14.74|14.93|14.73|2
1652195960000|2022-05-10 15:19:20|14.92|14.72|14.92|14.72|14.92|14.72|14.92|14.72|1
1652195970000|2022-05-10 15:19:30|14.93|14.73|14.94|14.74|14.94|14.74|14.92|14.72|4
1652195980000|2022-05-10 15:19:40|14.93|14.73|14.95|14.75|14.96|14.76|14.93|14.73|7
1652195990000|2022-05-10 15:19:50|14.96|14.76|14.96|14.76|14.96|14.76|14.95|14.75|3
1652196000000|2022-05-10 15:20:00|14.97|14.77|14.97|14.77|14.97|14.77|14.96|14.76|7
1652196010000|2022-05-10 15:20:10|14.98|14.78|14.98|14.78|14.98|14.78|14.97|14.77|3
1652196020000|2022-05-10 15:20:20|14.99|14.79|14.98|14.78|15.01|14.81|14.98|14.78|12
1652196030000|2022-05-10 15:20:30|14.97|14.77|14.97|14.77|14.97|14.77|14.97|14.77|1
1652196040000|2022-05-10 15:20:40|14.98|14.78|14.97|14.77|14.98|14.78|14.96|14.76|8
1652196050000|2022-05-10 15:20:50|14.96|14.76|14.97|14.77|14.97|14.77|14.96|14.76|4
1652196060000|2022-05-10 15:21:00|14.96|14.76|14.96|14.76|14.96|14.76|14.96|14.76|1
1652196070000|2022-05-10 15:21:10|14.95|14.75|14.94|14.74|14.96|14.76|14.93|14.73|6
1652196080000|2022-05-10 15:21:20|14.93|14.73|14.93|14.73|14.94|14.74|14.93|14.73|11
1652196090000|2022-05-10 15:21:30|14.94|14.74|14.94|14.74|14.94|14.74|14.93|14.73|3
1652196100000|2022-05-10 15:21:40|14.95|14.75|14.94|14.74|14.95|14.75|14.93|14.73|4
1652196110000|2022-05-10 15:21:50|14.93|14.73|14.93|14.73|14.94|14.74|14.93|14.73|7
1652196120000|2022-05-10 15:22:00|14.92|14.72|14.94|14.74|14.94|14.74|14.92|14.72|3
1652196130000|2022-05-10 15:22:10|14.95|14.75|14.94|14.74|14.95|14.75|14.94|14.74|4
1652196140000|2022-05-10 15:22:20|14.93|14.73|14.93|14.73|14.93|14.73|14.92|14.72|3
1652196150000|2022-05-10 15:22:30|14.94|14.74|14.95|14.75|14.95|14.75|14.94|14.74|8
1652196160000|2022-05-10 15:22:40|14.94|14.74|14.94|14.74|14.94|14.74|14.94|14.74|1
1652196170000|2022-05-10 15:22:50|14.95|14.75|14.94|14.74|14.95|14.75|14.94|14.74|4
1652196180000|2022-05-10 15:23:00|14.95|14.75|14.95|14.75|14.95|14.75|14.95|14.75|1
1652196190000|2022-05-10 15:23:10|14.94|14.74|14.94|14.74|14.95|14.75|14.94|14.74|5
1652196200000|2022-05-10 15:23:20|14.95|14.75|14.92|14.72|14.95|14.75|14.92|14.72|6
1652196210000|2022-05-10 15:23:30|14.91|14.71|14.9|14.7|14.91|14.71|14.89|14.69|4
1652196220000|2022-05-10 15:23:40|14.91|14.71|14.9|14.7|14.91|14.71|14.9|14.7|6
1652196230000|2022-05-10 15:23:50|14.91|14.71|14.91|14.71|14.91|14.71|14.9|14.7|3
1652196240000|2022-05-10 15:24:00|14.92|14.72|14.91|14.71|14.93|14.73|14.91|14.71|8
1652196250000|2022-05-10 15:24:10|14.9|14.7|14.9|14.7|14.9|14.7|14.9|14.7|1
1652196260000|2022-05-10 15:24:20|14.89|14.69|14.88|14.68|14.89|14.69|14.88|14.68|2
1652196270000|2022-05-10 15:24:30|14.87|14.67|14.87|14.67|14.87|14.67|14.87|14.67|1
1652196280000|2022-05-10 15:24:40|14.86|14.66|14.86|14.66|14.86|14.66|14.86|14.66|1
1652196290000|2022-05-10 15:24:50|14.85|14.65|14.88|14.68|14.88|14.68|14.85|14.65|6
1652196300000|2022-05-10 15:25:00|14.89|14.69|14.88|14.68|14.89|14.69|14.88|14.68|6
1652196310000|2022-05-10 15:25:10|14.89|14.69|14.89|14.69|14.9|14.7|14.88|14.68|11
1652196320000|2022-05-10 15:25:20|14.9|14.7|14.89|14.69|14.91|14.71|14.89|14.69|6
1652196330000|2022-05-10 15:25:30|14.9|14.7|14.88|14.68|14.9|14.7|14.88|14.68|3
1652196340000|2022-05-10 15:25:40|14.87|14.67|14.86|14.66|14.87|14.67|14.85|14.65|4
1652196350000|2022-05-10 15:25:50|14.87|14.67|14.85|14.65|14.87|14.67|14.85|14.65|7
1652196360000|2022-05-10 15:26:00|14.86|14.66|14.87|14.67|14.87|14.67|14.86|14.66|2
1652196370000|2022-05-10 15:26:10|14.86|14.66|14.86|14.66|14.86|14.66|14.86|14.66|1
1652196380000|2022-05-10 15:26:20|14.85|14.65|14.86|14.66|14.86|14.66|14.85|14.65|12
1652196390000|2022-05-10 15:26:30|14.85|14.65|14.86|14.66|14.86|14.66|14.85|14.65|6
1652196400000|2022-05-10 15:26:40|14.85|14.65|14.86|14.66|14.86|14.66|14.85|14.65|2
1652196410000|2022-05-10 15:26:50|14.87|14.67|14.88|14.68|14.88|14.68|14.87|14.67|8
1652196420000|2022-05-10 15:27:00|14.89|14.69|14.9|14.7|14.9|14.7|14.89|14.69|2
1652196430000|2022-05-10 15:27:10|14.89|14.69|14.91|14.71|14.91|14.71|14.89|14.69|7
1652196440000|2022-05-10 15:27:20|14.9|14.7|14.92|14.72|14.92|14.72|14.9|14.7|7
1652196450000|2022-05-10 15:27:30|14.91|14.71|14.91|14.71|14.92|14.72|14.9|14.7|7
1652196460000|2022-05-10 15:27:40|14.9|14.7|14.91|14.71|14.91|14.71|14.9|14.7|2
1652196470000|2022-05-10 15:27:50|14.92|14.72|14.92|14.72|14.92|14.72|14.92|14.72|1
1652196480000|2022-05-10 15:28:00|14.91|14.71|14.92|14.72|14.92|14.72|14.91|14.71|4
1652196490000|2022-05-10 15:28:10|14.91|14.71|14.89|14.69|14.91|14.71|14.89|14.69|3
1652196500000|2022-05-10 15:28:20|14.88|14.68|14.85|14.65|14.88|14.68|14.85|14.65|10
1652196510000|2022-05-10 15:28:30|14.86|14.66|14.85|14.65|14.86|14.66|14.84|14.64|6
1652196520000|2022-05-10 15:28:40|14.84|14.64|14.83|14.63|14.85|14.65|14.83|14.63|6
1652196530000|2022-05-10 15:28:50|14.82|14.62|14.84|14.64|14.84|14.64|14.82|14.62|5
1652196540000|2022-05-10 15:29:00|14.85|14.65|14.85|14.65|14.85|14.65|14.85|14.65|1
1652196550000|2022-05-10 15:29:10|14.84|14.64|14.8|14.6|14.84|14.64|14.8|14.6|7
1652196560000|2022-05-10 15:29:20|14.79|14.59|14.84|14.64|14.84|14.64|14.79|14.59|10
1652196570000|2022-05-10 15:29:30|14.85|14.65|14.85|14.65|14.85|14.65|14.84|14.64|5
1652196580000|2022-05-10 15:29:40|14.84|14.64|14.87|14.67|14.87|14.67|14.84|14.64|8
1652196590000|2022-05-10 15:29:50|14.88|14.68|14.87|14.67|14.88|14.68|14.87|14.67|6
1652196600000|2022-05-10 15:30:00|14.88|14.68|14.88|14.68|14.89|14.69|14.88|14.68|3
1652196610000|2022-05-10 15:30:10|14.89|14.69|14.88|14.68|14.89|14.69|14.87|14.67|8
1652196620000|2022-05-10 15:30:20|14.87|14.67|14.9|14.7|14.9|14.7|14.87|14.67|8
1652196630000|2022-05-10 15:30:30|14.89|14.69|14.9|14.7|14.91|14.71|14.89|14.69|10
1652196640000|2022-05-10 15:30:40|14.91|14.71|14.88|14.68|14.91|14.71|14.88|14.68|6
1652196650000|2022-05-10 15:30:50|14.89|14.69|14.89|14.69|14.89|14.69|14.89|14.69|1
1652196660000|2022-05-10 15:31:00|14.88|14.68|14.88|14.68|14.89|14.69|14.88|14.68|9
1652196670000|2022-05-10 15:31:10|14.87|14.67|14.88|14.68|14.89|14.69|14.87|14.67|4
1652196680000|2022-05-10 15:31:20|14.89|14.69|14.89|14.69|14.9|14.7|14.89|14.69|3
1652196690000|2022-05-10 15:31:30|14.9|14.7|14.9|14.7|14.9|14.7|14.88|14.68|5
1652196700000|2022-05-10 15:31:40|14.91|14.71|14.91|14.71|14.91|14.71|14.9|14.7|3
1652196710000|2022-05-10 15:31:50|14.9|14.7|14.91|14.71|14.92|14.72|14.9|14.7|8
1652196720000|2022-05-10 15:32:00|14.9|14.7|14.9|14.7|14.9|14.7|14.9|14.7|1
1652196730000|2022-05-10 15:32:10|14.89|14.69|14.89|14.69|14.89|14.69|14.89|14.69|1
1652196740000|2022-05-10 15:32:20|14.9|14.7|14.89|14.69|14.9|14.7|14.89|14.69|4
1652196750000|2022-05-10 15:32:30|14.88|14.68|14.9|14.7|14.9|14.7|14.88|14.68|3
1652196760000|2022-05-10 15:32:40|14.91|14.71|14.91|14.71|14.92|14.72|14.9|14.7|5
1652196770000|2022-05-10 15:32:50|14.92|14.72|14.92|14.72|14.93|14.73|14.92|14.72|7
1652196780000|2022-05-10 15:33:00|14.93|14.73|14.91|14.71|14.93|14.73|14.91|14.71|5
1652196790000|2022-05-10 15:33:10|14.9|14.7|14.89|14.69|14.9|14.7|14.89|14.69|2
1652196800000|2022-05-10 15:33:20|14.88|14.68|14.89|14.69|14.89|14.69|14.88|14.68|2
1652196810000|2022-05-10 15:33:30|14.88|14.68|14.88|14.68|14.89|14.69|14.88|14.68|5
1652196820000|2022-05-10 15:33:40|14.89|14.69|14.89|14.69|14.89|14.69|14.88|14.68|5
1652196830000|2022-05-10 15:33:50|14.9|14.7|14.91|14.71|14.91|14.71|14.9|14.7|6
1652196840000|2022-05-10 15:34:00|14.92|14.72|14.94|14.74|14.94|14.74|14.92|14.72|5
1652196850000|2022-05-10 15:34:10|14.95|14.75|14.98|14.78|14.98|14.78|14.95|14.75|8
1652196860000|2022-05-10 15:34:20|14.97|14.77|14.99|14.79|15|14.8|14.97|14.77|5
1652196870000|2022-05-10 15:34:30|15|14.8|14.98|14.78|15|14.8|14.98|14.78|7
1652196880000|2022-05-10 15:34:40|14.99|14.79|14.99|14.79|14.99|14.79|14.98|14.78|11
1652196890000|2022-05-10 15:34:50|14.98|14.78|14.98|14.78|14.99|14.79|14.98|14.78|3
1652196900000|2022-05-10 15:35:00|14.99|14.79|14.99|14.79|14.99|14.79|14.99|14.79|1
1652196910000|2022-05-10 15:35:10|15|14.8|15.01|14.81|15.01|14.81|14.99|14.79|8
1652196920000|2022-05-10 15:35:20|15.02|14.82|15.03|14.83|15.04|14.84|15.02|14.82|8
1652196930000|2022-05-10 15:35:30|15.04|14.84|15.07|14.87|15.07|14.87|15.04|14.84|8
1652196940000|2022-05-10 15:35:40|15.06|14.86|15.06|14.86|15.07|14.87|15.06|14.86|3
1652196950000|2022-05-10 15:35:50|15.05|14.85|15.05|14.85|15.05|14.85|15.04|14.84|5
1652196960000|2022-05-10 15:36:00|15.04|14.84|15.04|14.84|15.04|14.84|15.03|14.83|15
1652196970000|2022-05-10 15:36:10|15.05|14.85|15.06|14.86|15.06|14.86|15.05|14.85|2
1652196980000|2022-05-10 15:36:20|15.08|14.88|15.11|14.91|15.13|14.93|15.08|14.88|11
1652196990000|2022-05-10 15:36:30|15.12|14.92|15.12|14.92|15.13|14.93|15.11|14.91|9
1652197000000|2022-05-10 15:36:40|15.13|14.93|15.13|14.93|15.13|14.93|15.12|14.92|9
1652197010000|2022-05-10 15:36:50|15.14|14.94|15.14|14.94|15.14|14.94|15.13|14.93|5
1652197020000|2022-05-10 15:37:00|15.13|14.93|15.15|14.95|15.15|14.95|15.13|14.93|9
1652197030000|2022-05-10 15:37:10|15.16|14.96|15.14|14.94|15.17|14.97|15.13|14.93|11
1652197040000|2022-05-10 15:37:20|15.15|14.95|15.14|14.94|15.15|14.95|15.14|14.94|10
1652197050000|2022-05-10 15:37:30|15.15|14.95|15.16|14.96|15.16|14.96|15.15|14.95|4
1652197070000|2022-05-10 15:37:50|15.17|14.97|15.17|14.97|15.17|14.97|15.16|14.96|3
1652197080000|2022-05-10 15:38:00|15.16|14.96|15.17|14.97|15.17|14.97|15.16|14.96|4
1652197090000|2022-05-10 15:38:10|15.16|14.96|15.18|14.98|15.18|14.98|15.16|14.96|7
1652197100000|2022-05-10 15:38:20|15.17|14.97|15.16|14.96|15.18|14.98|15.16|14.96|6
1652197110000|2022-05-10 15:38:30|15.15|14.95|15.14|14.94|15.15|14.95|15.14|14.94|4
1652197130000|2022-05-10 15:38:50|15.15|14.95|15.16|14.96|15.16|14.96|15.14|14.94|4
1652197140000|2022-05-10 15:39:00|15.15|14.95|15.16|14.96|15.16|14.96|15.15|14.95|2
1652197150000|2022-05-10 15:39:10|15.17|14.97|15.2|15|15.22|15.02|15.17|14.97|15
1652197160000|2022-05-10 15:39:20|15.21|15.01|15.21|15.01|15.22|15.02|15.21|15.01|3
1652197170000|2022-05-10 15:39:30|15.2|15|15.22|15.02|15.22|15.02|15.2|15|3
1652197180000|2022-05-10 15:39:40|15.23|15.03|15.22|15.02|15.23|15.03|15.22|15.02|2
1652197190000|2022-05-10 15:39:50|15.21|15.01|15.2|15|15.22|15.02|15.2|15|4
1652197200000|2022-05-10 15:40:00|15.19|14.99|15.18|14.98|15.2|15|15.18|14.98|6
1652197210000|2022-05-10 15:40:10|15.17|14.97|15.15|14.95|15.18|14.98|15.15|14.95|7
1652197220000|2022-05-10 15:40:20|15.16|14.96|15.19|14.99|15.19|14.99|15.15|14.95|12
1652197230000|2022-05-10 15:40:30|15.2|15|15.18|14.98|15.2|15|15.18|14.98|5
1652197240000|2022-05-10 15:40:40|15.19|14.99|15.19|14.99|15.19|14.99|15.18|14.98|7
1652197250000|2022-05-10 15:40:50|15.18|14.98|15.2|15|15.2|15|15.18|14.98|3
1652197260000|2022-05-10 15:41:00|15.19|14.99|15.18|14.98|15.19|14.99|15.17|14.97|4
1652197270000|2022-05-10 15:41:10|15.17|14.97|15.16|14.96|15.18|14.98|15.15|14.95|8
1652197280000|2022-05-10 15:41:20|15.15|14.95|15.15|14.95|15.16|14.96|15.14|14.94|5
1652197290000|2022-05-10 15:41:30|15.14|14.94|15.15|14.95|15.15|14.95|15.14|14.94|2
1652197300000|2022-05-10 15:41:40|15.14|14.94|15.13|14.93|15.15|14.95|15.13|14.93|6
1652197310000|2022-05-10 15:41:50|15.12|14.92|15.12|14.92|15.12|14.92|15.11|14.91|7
1652197320000|2022-05-10 15:42:00|15.13|14.93|15.1|14.9|15.13|14.93|15.1|14.9|4
1652197330000|2022-05-10 15:42:10|15.09|14.89|15.08|14.88|15.09|14.89|15.08|14.88|2
1652197340000|2022-05-10 15:42:20|15.07|14.87|15.1|14.9|15.1|14.9|15.07|14.87|6
1652197350000|2022-05-10 15:42:30|15.09|14.89|15.1|14.9|15.1|14.9|15.08|14.88|12
1652197360000|2022-05-10 15:42:40|15.09|14.89|15.1|14.9|15.1|14.9|15.09|14.89|4
1652197370000|2022-05-10 15:42:50|15.11|14.91|15.12|14.92|15.12|14.92|15.11|14.91|6
1652197380000|2022-05-10 15:43:00|15.13|14.93|15.13|14.93|15.14|14.94|15.13|14.93|5
1652197390000|2022-05-10 15:43:10|15.12|14.92|15.14|14.94|15.14|14.94|15.12|14.92|9
1652197400000|2022-05-10 15:43:20|15.13|14.93|15.15|14.95|15.15|14.95|15.13|14.93|3
1652197410000|2022-05-10 15:43:30|15.14|14.94|15.14|14.94|15.14|14.94|15.13|14.93|7
1652197420000|2022-05-10 15:43:40|15.15|14.95|15.18|14.98|15.18|14.98|15.15|14.95|8
1652197430000|2022-05-10 15:43:50|15.19|14.99|15.15|14.95|15.19|14.99|15.14|14.94|10
1652197440000|2022-05-10 15:44:00|15.16|14.96|15.16|14.96|15.16|14.96|15.14|14.94|5
1652197450000|2022-05-10 15:44:10|15.15|14.95|15.17|14.97|15.17|14.97|15.15|14.95|7
1652197460000|2022-05-10 15:44:20|15.18|14.98|15.15|14.95|15.18|14.98|15.15|14.95|4
1652197470000|2022-05-10 15:44:30|15.16|14.96|15.14|14.94|15.16|14.96|15.14|14.94|7
1652197480000|2022-05-10 15:44:40|15.15|14.95|15.17|14.97|15.17|14.97|15.15|14.95|3
1652197490000|2022-05-10 15:44:50|15.18|14.98|15.18|14.98|15.19|14.99|15.17|14.97|5
1652197500000|2022-05-10 15:45:00|15.19|14.99|15.18|14.98|15.19|14.99|15.18|14.98|2
1652197510000|2022-05-10 15:45:10|15.17|14.97|15.16|14.96|15.17|14.97|15.16|14.96|8
1652197520000|2022-05-10 15:45:20|15.15|14.95|15.16|14.96|15.16|14.96|15.15|14.95|2
1652197530000|2022-05-10 15:45:30|15.15|14.95|15.13|14.93|15.16|14.96|15.13|14.93|9
1652197540000|2022-05-10 15:45:40|15.14|14.94|15.13|14.93|15.14|14.94|15.13|14.93|4
1652197550000|2022-05-10 15:45:50|15.14|14.94|15.13|14.93|15.14|14.94|15.13|14.93|2
1652197560000|2022-05-10 15:46:00|15.12|14.92|15.13|14.93|15.13|14.93|15.12|14.92|4
1652197570000|2022-05-10 15:46:10|15.12|14.92|15.12|14.92|15.12|14.92|15.12|14.92|1
1652197580000|2022-05-10 15:46:20|15.11|14.91|15.1|14.9|15.11|14.91|15.1|14.9|4
1652197600000|2022-05-10 15:46:40|15.11|14.91|15.11|14.91|15.11|14.91|15.1|14.9|3
1652197610000|2022-05-10 15:46:50|15.12|14.92|15.12|14.92|15.12|14.92|15.11|14.91|3
1652197620000|2022-05-10 15:47:00|15.13|14.93|15.12|14.92|15.13|14.93|15.12|14.92|2
1652197630000|2022-05-10 15:47:10|15.13|14.93|15.13|14.93|15.13|14.93|15.12|14.92|3
1652197640000|2022-05-10 15:47:20|15.14|14.94|15.15|14.95|15.18|14.98|15.14|14.94|10
1652197650000|2022-05-10 15:47:30|15.16|14.96|15.16|14.96|15.16|14.96|15.15|14.95|7
1652197660000|2022-05-10 15:47:40|15.17|14.97|15.16|14.96|15.17|14.97|15.16|14.96|4
1652197670000|2022-05-10 15:47:50|15.15|14.95|15.15|14.95|15.15|14.95|15.15|14.95|1
1652197680000|2022-05-10 15:48:00|15.14|14.94|15.14|14.94|15.15|14.95|15.14|14.94|5
1652197690000|2022-05-10 15:48:10|15.13|14.93|15.12|14.92|15.13|14.93|15.12|14.92|4
1652197700000|2022-05-10 15:48:20|15.13|14.93|15.13|14.93|15.13|14.93|15.12|14.92|3
1652197710000|2022-05-10 15:48:30|15.12|14.92|15.14|14.94|15.14|14.94|15.12|14.92|3
1652197720000|2022-05-10 15:48:40|15.15|14.95|15.15|14.95|15.16|14.96|15.15|14.95|5
1652197730000|2022-05-10 15:48:50|15.14|14.94|15.14|14.94|15.15|14.95|15.13|14.93|9
1652197740000|2022-05-10 15:49:00|15.13|14.93|15.15|14.95|15.15|14.95|15.13|14.93|7
1652197760000|2022-05-10 15:49:20|15.16|14.96|15.16|14.96|15.16|14.96|15.15|14.95|3
1652197770000|2022-05-10 15:49:30|15.17|14.97|15.15|14.95|15.17|14.97|15.15|14.95|5
1652197780000|2022-05-10 15:49:40|15.16|14.96|15.15|14.95|15.16|14.96|15.14|14.94|4
1652197790000|2022-05-10 15:49:50|15.14|14.94|15.13|14.93|15.14|14.94|15.13|14.93|2
1652197800000|2022-05-10 15:50:00|15.14|14.94|15.14|14.94|15.14|14.94|15.14|14.94|1
1652197810000|2022-05-10 15:50:10|15.13|14.93|15.13|14.93|15.13|14.93|15.12|14.92|3
1652197820000|2022-05-10 15:50:20|15.12|14.92|15.11|14.91|15.12|14.92|15.11|14.91|6
1652197830000|2022-05-10 15:50:30|15.1|14.9|15.1|14.9|15.1|14.9|15.09|14.89|3
1652197840000|2022-05-10 15:50:40|15.09|14.89|15.09|14.89|15.09|14.89|15.09|14.89|1
1652197850000|2022-05-10 15:50:50|15.1|14.9|15.1|14.9|15.1|14.9|15.09|14.89|7
1652197860000|2022-05-10 15:51:00|15.09|14.89|15.09|14.89|15.1|14.9|15.09|14.89|3
1652197870000|2022-05-10 15:51:10|15.08|14.88|15.09|14.89|15.1|14.9|15.08|14.88|10
1652197880000|2022-05-10 15:51:20|15.1|14.9|15.1|14.9|15.1|14.9|15.08|14.88|5
1652197890000|2022-05-10 15:51:30|15.09|14.89|15.09|14.89|15.09|14.89|15.09|14.89|1
1652197900000|2022-05-10 15:51:40|15.08|14.88|15.07|14.87|15.09|14.89|15.07|14.87|4
1652197910000|2022-05-10 15:51:50|15.06|14.86|15.06|14.86|15.06|14.86|15.06|14.86|1
1652197920000|2022-05-10 15:52:00|15.07|14.87|15.06|14.86|15.07|14.87|15.06|14.86|2
1652197930000|2022-05-10 15:52:10|15.07|14.87|15.07|14.87|15.07|14.87|15.07|14.87|1
1652197940000|2022-05-10 15:52:20|15.08|14.88|15.09|14.89|15.09|14.89|15.08|14.88|4
1652197950000|2022-05-10 15:52:30|15.1|14.9|15.1|14.9|15.1|14.9|15.09|14.89|5
1652197960000|2022-05-10 15:52:40|15.09|14.89|15.09|14.89|15.09|14.89|15.09|14.89|1
1652197970000|2022-05-10 15:52:50|15.1|14.9|15.1|14.9|15.11|14.91|15.09|14.89|9
1652197980000|2022-05-10 15:53:00|15.09|14.89|15.1|14.9|15.1|14.9|15.09|14.89|2
1652197990000|2022-05-10 15:53:10|15.11|14.91|15.1|14.9|15.11|14.91|15.1|14.9|2
1652198000000|2022-05-10 15:53:20|15.11|14.91|15.1|14.9|15.11|14.91|15.1|14.9|4
1652198010000|2022-05-10 15:53:30|15.11|14.91|15.14|14.94|15.14|14.94|15.11|14.91|4
1652198020000|2022-05-10 15:53:40|15.15|14.95|15.14|14.94|15.15|14.95|15.14|14.94|10
1652198030000|2022-05-10 15:53:50|15.13|14.93|15.14|14.94|15.14|14.94|15.13|14.93|2
1652198040000|2022-05-10 15:54:00|15.13|14.93|15.13|14.93|15.14|14.94|15.12|14.92|7
1652198050000|2022-05-10 15:54:10|15.14|14.94|15.14|14.94|15.15|14.95|15.14|14.94|3
1652198060000|2022-05-10 15:54:20|15.15|14.95|15.15|14.95|15.15|14.95|15.14|14.94|5
1652198070000|2022-05-10 15:54:30|15.16|14.96|15.16|14.96|15.16|14.96|15.15|14.95|5
1652198080000|2022-05-10 15:54:40|15.17|14.97|15.16|14.96|15.17|14.97|15.16|14.96|2
1652198090000|2022-05-10 15:54:50|15.17|14.97|15.17|14.97|15.17|14.97|15.17|14.97|1
1652198100000|2022-05-10 15:55:00|15.16|14.96|15.15|14.95|15.17|14.97|15.15|14.95|4
1652198110000|2022-05-10 15:55:10|15.14|14.94|15.13|14.93|15.14|14.94|15.12|14.92|4
1652198120000|2022-05-10 15:55:20|15.12|14.92|15.11|14.91|15.13|14.93|15.11|14.91|10
1652198130000|2022-05-10 15:55:30|15.12|14.92|15.11|14.91|15.12|14.92|15.11|14.91|6
1652198140000|2022-05-10 15:55:40|15.1|14.9|15.08|14.88|15.1|14.9|15.08|14.88|3
1652198150000|2022-05-10 15:55:50|15.09|14.89|15.08|14.88|15.09|14.89|15.08|14.88|4
1652198160000|2022-05-10 15:56:00|15.09|14.89|15.08|14.88|15.09|14.89|15.06|14.86|6
1652198170000|2022-05-10 15:56:10|15.07|14.87|15.06|14.86|15.07|14.87|15.06|14.86|4
1652198180000|2022-05-10 15:56:20|15.05|14.85|15.06|14.86|15.06|14.86|15.05|14.85|2
1652198210000|2022-05-10 15:56:50|15.05|14.85|15.04|14.84|15.06|14.86|15.03|14.83|10
1652198220000|2022-05-10 15:57:00|15.03|14.83|15.05|14.85|15.05|14.85|15.03|14.83|3
1652198230000|2022-05-10 15:57:10|15.06|14.86|15.06|14.86|15.06|14.86|15.05|14.85|9
1652198240000|2022-05-10 15:57:20|15.05|14.85|15.08|14.88|15.08|14.88|15.05|14.85|8
1652198260000|2022-05-10 15:57:40|15.09|14.89|15.09|14.89|15.1|14.9|15.09|14.89|11
1652198270000|2022-05-10 15:57:50|15.08|14.88|15.1|14.9|15.1|14.9|15.08|14.88|3
1652198280000|2022-05-10 15:58:00|15.11|14.91|15.11|14.91|15.12|14.92|15.11|14.91|3
1652198290000|2022-05-10 15:58:10|15.12|14.92|15.12|14.92|15.12|14.92|15.11|14.91|3
1652198300000|2022-05-10 15:58:20|15.13|14.93|15.14|14.94|15.15|14.95|15.13|14.93|4
1652198310000|2022-05-10 15:58:30|15.15|14.95|15.16|14.96|15.17|14.97|15.14|14.94|10
1652198320000|2022-05-10 15:58:40|15.15|14.95|15.15|14.95|15.15|14.95|15.14|14.94|3
1652198330000|2022-05-10 15:58:50|15.14|14.94|15.17|14.97|15.17|14.97|15.14|14.94|4
1652198340000|2022-05-10 15:59:00|15.16|14.96|15.15|14.95|15.17|14.97|15.15|14.95|10
1652198350000|2022-05-10 15:59:10|15.16|14.96|15.14|14.94|15.16|14.96|15.14|14.94|3
1652198360000|2022-05-10 15:59:20|15.13|14.93|15.12|14.92|15.13|14.93|15.12|14.92|2
1652198370000|2022-05-10 15:59:30|15.11|14.91|15.11|14.91|15.11|14.91|15.11|14.91|1
1652198380000|2022-05-10 15:59:40|15.1|14.9|15.07|14.87|15.11|14.91|15.07|14.87|7
1652198390000|2022-05-10 15:59:50|15.08|14.88|15.09|14.89|15.09|14.89|15.08|14.88|4
1652198400000|2022-05-10 16:00:00|15.1|14.9|15.1|14.9|15.1|14.9|15.09|14.89|5
1652198410000|2022-05-10 16:00:10|15.09|14.89|15.1|14.9|15.1|14.9|15.09|14.89|2
1652198420000|2022-05-10 16:00:20|15.11|14.91|15.13|14.93|15.13|14.93|15.1|14.9|7
1652198430000|2022-05-10 16:00:30|15.12|14.92|15.1|14.9|15.12|14.92|15.09|14.89|7
1652198440000|2022-05-10 16:00:40|15.11|14.91|15.11|14.91|15.11|14.91|15.11|14.91|1
1652198450000|2022-05-10 16:00:50|15.12|14.92|15.12|14.92|15.13|14.93|15.12|14.92|7
1652198460000|2022-05-10 16:01:00|15.11|14.91|15.12|14.92|15.12|14.92|15.11|14.91|2
1652198470000|2022-05-10 16:01:10|15.13|14.93|15.15|14.95|15.15|14.95|15.13|14.93|5
1652198480000|2022-05-10 16:01:20|15.16|14.96|15.17|14.97|15.17|14.97|15.16|14.96|8
1652198490000|2022-05-10 16:01:30|15.18|14.98|15.17|14.97|15.18|14.98|15.17|14.97|4
1652198500000|2022-05-10 16:01:40|15.16|14.96|15.17|14.97|15.17|14.97|15.16|14.96|2
1652198510000|2022-05-10 16:01:50|15.16|14.96|15.17|14.97|15.17|14.97|15.15|14.95|4
1652198520000|2022-05-10 16:02:00|15.16|14.96|15.16|14.96|15.17|14.97|15.16|14.96|3
1652198530000|2022-05-10 16:02:10|15.15|14.95|15.15|14.95|15.16|14.96|15.15|14.95|3
1652198540000|2022-05-10 16:02:20|15.16|14.96|15.13|14.93|15.16|14.96|15.13|14.93|4
1652198550000|2022-05-10 16:02:30|15.12|14.92|15.11|14.91|15.13|14.93|15.11|14.91|8
1652198560000|2022-05-10 16:02:40|15.12|14.92|15.09|14.89|15.12|14.92|15.09|14.89|6
1652198570000|2022-05-10 16:02:50|15.1|14.9|15.1|14.9|15.1|14.9|15.09|14.89|5
1652198580000|2022-05-10 16:03:00|15.11|14.91|15.11|14.91|15.11|14.91|15.11|14.91|1
1652198590000|2022-05-10 16:03:10|15.1|14.9|15.09|14.89|15.1|14.9|15.09|14.89|2
1652198600000|2022-05-10 16:03:20|15.1|14.9|15.11|14.91|15.11|14.91|15.1|14.9|2
1652198610000|2022-05-10 16:03:30|15.12|14.92|15.13|14.93|15.13|14.93|15.12|14.92|2
1652198620000|2022-05-10 16:03:40|15.14|14.94|15.14|14.94|15.15|14.95|15.14|14.94|5
1652198630000|2022-05-10 16:03:50|15.15|14.95|15.15|14.95|15.15|14.95|15.14|14.94|3
1652198640000|2022-05-10 16:04:00|15.14|14.94|15.12|14.92|15.15|14.95|15.12|14.92|7
1652198650000|2022-05-10 16:04:10|15.13|14.93|15.13|14.93|15.13|14.93|15.12|14.92|3
1652198660000|2022-05-10 16:04:20|15.14|14.94|15.15|14.95|15.16|14.96|15.14|14.94|6
1652198670000|2022-05-10 16:04:30|15.16|14.96|15.16|14.96|15.16|14.96|15.16|14.96|1
1652198690000|2022-05-10 16:04:50|15.17|14.97|15.16|14.96|15.17|14.97|15.16|14.96|2
1652198700000|2022-05-10 16:05:00|15.17|14.97|15.17|14.97|15.17|14.97|15.16|14.96|5
1652198710000|2022-05-10 16:05:10|15.16|14.96|15.13|14.93|15.16|14.96|15.12|14.92|8
1652198720000|2022-05-10 16:05:20|15.12|14.92|15.12|14.92|15.14|14.94|15.12|14.92|5
1652198730000|2022-05-10 16:05:30|15.13|14.93|15.13|14.93|15.13|14.93|15.13|14.93|1
1652198740000|2022-05-10 16:05:40|15.12|14.92|15.12|14.92|15.12|14.92|15.12|14.92|1
1652198750000|2022-05-10 16:05:50|15.11|14.91|15.1|14.9|15.11|14.91|15.09|14.89|4
1652198760000|2022-05-10 16:06:00|15.09|14.89|15.09|14.89|15.1|14.9|15.09|14.89|13
1652198770000|2022-05-10 16:06:10|15.1|14.9|15.09|14.89|15.1|14.9|15.08|14.88|6
1652198780000|2022-05-10 16:06:20|15.1|14.9|15.1|14.9|15.1|14.9|15.1|14.9|1
1652198790000|2022-05-10 16:06:30|15.09|14.89|15.08|14.88|15.09|14.89|15.08|14.88|2
1652198800000|2022-05-10 16:06:40|15.09|14.89|15.08|14.88|15.09|14.89|15.08|14.88|2
1652198810000|2022-05-10 16:06:50|15.09|14.89|15.1|14.9|15.1|14.9|15.09|14.89|2
1652198820000|2022-05-10 16:07:00|15.09|14.89|15.06|14.86|15.1|14.9|15.05|14.85|12
1652198830000|2022-05-10 16:07:10|15.07|14.87|15.08|14.88|15.08|14.88|15.06|14.86|10
1652198840000|2022-05-10 16:07:20|15.07|14.87|15.08|14.88|15.08|14.88|15.07|14.87|4
1652198850000|2022-05-10 16:07:30|15.09|14.89|15.09|14.89|15.1|14.9|15.08|14.88|9
1652198860000|2022-05-10 16:07:40|15.08|14.88|15.07|14.87|15.08|14.88|15.07|14.87|4
1652198870000|2022-05-10 16:07:50|15.08|14.88|15.07|14.87|15.08|14.88|15.07|14.87|4
1652198880000|2022-05-10 16:08:00|15.06|14.86|15.06|14.86|15.06|14.86|15.06|14.86|1
1652198890000|2022-05-10 16:08:10|15.05|14.85|15.05|14.85|15.06|14.86|15.05|14.85|5
1652198910000|2022-05-10 16:08:30|15.06|14.86|15.06|14.86|15.06|14.86|15.05|14.85|7
1652198930000|2022-05-10 16:08:50|15.05|14.85|15.03|14.83|15.05|14.85|15.03|14.83|3
1652198940000|2022-05-10 16:09:00|15.02|14.82|15.02|14.82|15.03|14.83|15.02|14.82|3
1652198950000|2022-05-10 16:09:10|15.01|14.81|15|14.8|15.02|14.82|14.99|14.79|8
1652198960000|2022-05-10 16:09:20|15.01|14.81|15|14.8|15.01|14.81|15|14.8|2
1652198970000|2022-05-10 16:09:30|14.99|14.79|14.99|14.79|14.99|14.79|14.98|14.78|3
1652198980000|2022-05-10 16:09:40|14.98|14.78|14.98|14.78|14.99|14.79|14.98|14.78|7
1652198990000|2022-05-10 16:09:50|14.97|14.77|14.97|14.77|14.97|14.77|14.97|14.77|1
1652199000000|2022-05-10 16:10:00|14.98|14.78|14.99|14.79|14.99|14.79|14.97|14.77|8
1652199010000|2022-05-10 16:10:10|14.98|14.78|14.98|14.78|14.98|14.78|14.98|14.78|1
1652199020000|2022-05-10 16:10:20|14.99|14.79|14.97|14.77|14.99|14.79|14.97|14.77|5
1652199030000|2022-05-10 16:10:30|14.96|14.76|14.97|14.77|14.97|14.77|14.96|14.76|10
1652199040000|2022-05-10 16:10:40|14.96|14.76|14.95|14.75|14.97|14.77|14.95|14.75|6
1652199050000|2022-05-10 16:10:50|14.94|14.74|14.94|14.74|14.95|14.75|14.92|14.72|11
1652199060000|2022-05-10 16:11:00|14.93|14.73|14.95|14.75|14.95|14.75|14.93|14.73|3
1652199080000|2022-05-10 16:11:20|14.96|14.76|14.95|14.75|14.96|14.76|14.95|14.75|2
1652199090000|2022-05-10 16:11:30|14.96|14.76|14.96|14.76|14.96|14.76|14.96|14.76|1
1652199100000|2022-05-10 16:11:40|14.97|14.77|14.99|14.79|14.99|14.79|14.97|14.77|3
1652199110000|2022-05-10 16:11:50|15|14.8|15|14.8|15|14.8|15|14.8|1
1652199120000|2022-05-10 16:12:00|15.01|14.81|15.02|14.82|15.02|14.82|15.01|14.81|4
1652199130000|2022-05-10 16:12:10|15.03|14.83|15.01|14.81|15.03|14.83|15.01|14.81|3
1652199140000|2022-05-10 16:12:20|15|14.8|15|14.8|15.01|14.81|15|14.8|5
1652199160000|2022-05-10 16:12:40|14.99|14.79|15.01|14.81|15.02|14.82|14.99|14.79|5
1652199170000|2022-05-10 16:12:50|15.02|14.82|15.03|14.83|15.03|14.83|15.01|14.81|6
1652199180000|2022-05-10 16:13:00|15.04|14.84|15.06|14.86|15.06|14.86|15.03|14.83|7
1652199200000|2022-05-10 16:13:20|15.05|14.85|15.05|14.85|15.06|14.86|15.05|14.85|3
1652199210000|2022-05-10 16:13:30|15.06|14.86|15.06|14.86|15.06|14.86|15.06|14.86|1
1652199220000|2022-05-10 16:13:40|15.07|14.87|15.08|14.88|15.08|14.88|15.06|14.86|4
1652199230000|2022-05-10 16:13:50|15.07|14.87|15.08|14.88|15.09|14.89|15.07|14.87|14
1652199240000|2022-05-10 16:14:00|15.09|14.89|15.08|14.88|15.09|14.89|15.08|14.88|10
1652199250000|2022-05-10 16:14:10|15.07|14.87|15.08|14.88|15.08|14.88|15.07|14.87|2
1652199260000|2022-05-10 16:14:20|15.07|14.87|15.07|14.87|15.08|14.88|15.07|14.87|3
1652199270000|2022-05-10 16:14:30|15.08|14.88|15.08|14.88|15.08|14.88|15.08|14.88|1
1652199280000|2022-05-10 16:14:40|15.07|14.87|15.06|14.86|15.08|14.88|15.06|14.86|10
1652199290000|2022-05-10 16:14:50|15.05|14.85|15.06|14.86|15.06|14.86|15.03|14.83|8
1652199300000|2022-05-10 16:15:00|15.07|14.87|15.07|14.87|15.07|14.87|15.06|14.86|3
1652199310000|2022-05-10 16:15:10|15.06|14.86|15.08|14.88|15.08|14.88|15.06|14.86|5
1652199320000|2022-05-10 16:15:20|15.09|14.89|15.09|14.89|15.09|14.89|15.09|14.89|1
1652199330000|2022-05-10 16:15:30|15.08|14.88|15.09|14.89|15.09|14.89|15.08|14.88|4
1652199340000|2022-05-10 16:15:40|15.11|14.91|15.13|14.93|15.14|14.94|15.11|14.91|7
1652199350000|2022-05-10 16:15:50|15.14|14.94|15.15|14.95|15.15|14.95|15.14|14.94|8
1652199360000|2022-05-10 16:16:00|15.16|14.96|15.13|14.93|15.16|14.96|15.13|14.93|12
1652199370000|2022-05-10 16:16:10|15.12|14.92|15.1|14.9|15.12|14.92|15.1|14.9|3
1652199380000|2022-05-10 16:16:20|15.11|14.91|15.1|14.9|15.11|14.91|15.1|14.9|2
1652199400000|2022-05-10 16:16:40|15.09|14.89|15.08|14.88|15.09|14.89|15.08|14.88|2
1652199410000|2022-05-10 16:16:50|15.07|14.87|15.06|14.86|15.07|14.87|15.06|14.86|2
1652199420000|2022-05-10 16:17:00|15.05|14.85|15.05|14.85|15.06|14.86|15.05|14.85|3
1652199430000|2022-05-10 16:17:10|15.06|14.86|15.06|14.86|15.07|14.87|15.06|14.86|3
1652199440000|2022-05-10 16:17:20|15.05|14.85|15.06|14.86|15.07|14.87|15.05|14.85|8
1652199450000|2022-05-10 16:17:30|15.07|14.87|15.07|14.87|15.08|14.88|15.06|14.86|5
1652199460000|2022-05-10 16:17:40|15.08|14.88|15.06|14.86|15.08|14.88|15.06|14.86|3
1652199470000|2022-05-10 16:17:50|15.07|14.87|15.06|14.86|15.07|14.87|15.06|14.86|6
1652199480000|2022-05-10 16:18:00|15.05|14.85|15.05|14.85|15.06|14.86|15.05|14.85|3
1652199490000|2022-05-10 16:18:10|15.04|14.84|15.04|14.84|15.05|14.85|15.03|14.83|7
1652199500000|2022-05-10 16:18:20|15.03|14.83|15.03|14.83|15.03|14.83|15.02|14.82|3
1652199510000|2022-05-10 16:18:30|15.02|14.82|15.03|14.83|15.04|14.84|15.02|14.82|4
1652199520000|2022-05-10 16:18:40|15.02|14.82|15.02|14.82|15.03|14.83|15.02|14.82|3
1652199530000|2022-05-10 16:18:50|15.03|14.83|15.03|14.83|15.03|14.83|15.03|14.83|1
1652199540000|2022-05-10 16:19:00|15.04|14.84|15.04|14.84|15.04|14.84|15.03|14.83|3
1652199550000|2022-05-10 16:19:10|15.03|14.83|15.02|14.82|15.03|14.83|15.02|14.82|2
1652199560000|2022-05-10 16:19:20|15.03|14.83|15.03|14.83|15.03|14.83|15.02|14.82|3
1652199570000|2022-05-10 16:19:30|15.02|14.82|15.02|14.82|15.02|14.82|15.01|14.81|3
1652199580000|2022-05-10 16:19:40|15.03|14.83|15.01|14.81|15.03|14.83|15.01|14.81|3
1652199590000|2022-05-10 16:19:50|15.02|14.82|15.02|14.82|15.03|14.83|15.01|14.81|9
1652199600000|2022-05-10 16:20:00|15.01|14.81|15.01|14.81|15.01|14.81|15.01|14.81|1
1652199610000|2022-05-10 16:20:10|15.02|14.82|15.03|14.83|15.03|14.83|15.02|14.82|2
1652199620000|2022-05-10 16:20:20|15.02|14.82|15.02|14.82|15.03|14.83|15.02|14.82|3
1652199630000|2022-05-10 16:20:30|15.03|14.83|15.03|14.83|15.03|14.83|15.03|14.83|1
1652199640000|2022-05-10 16:20:40|15.04|14.84|15.04|14.84|15.04|14.84|15.03|14.83|3
1652199650000|2022-05-10 16:20:50|15.05|14.85|15.04|14.84|15.05|14.85|15.04|14.84|6
1652199660000|2022-05-10 16:21:00|15.05|14.85|15.03|14.83|15.05|14.85|15.03|14.83|5
1652199670000|2022-05-10 16:21:10|15.02|14.82|15.03|14.83|15.03|14.83|15.02|14.82|2
1652199680000|2022-05-10 16:21:20|15.02|14.82|15.02|14.82|15.03|14.83|15.02|14.82|3
1652199690000|2022-05-10 16:21:30|15.01|14.81|15.02|14.82|15.02|14.82|15.01|14.81|4
1652199730000|2022-05-10 16:22:10|15.01|14.81|15.01|14.81|15.01|14.81|15.01|14.81|1
1652199740000|2022-05-10 16:22:20|15|14.8|15|14.8|15|14.8|15|14.8|1
1652199750000|2022-05-10 16:22:30|15.01|14.81|15.01|14.81|15.02|14.82|15.01|14.81|3
1652199760000|2022-05-10 16:22:40|15|14.8|15|14.8|15|14.8|15|14.8|1
1652199770000|2022-05-10 16:22:50|14.99|14.79|15|14.8|15|14.8|14.99|14.79|8
1652199780000|2022-05-10 16:23:00|15.01|14.81|15.02|14.82|15.02|14.82|15.01|14.81|2
1652199790000|2022-05-10 16:23:10|15.03|14.83|15.03|14.83|15.05|14.85|15.03|14.83|5
1652199800000|2022-05-10 16:23:20|15.04|14.84|15.03|14.83|15.05|14.85|15.03|14.83|4
1652199810000|2022-05-10 16:23:30|15.02|14.82|15.03|14.83|15.03|14.83|15.02|14.82|2
1652199830000|2022-05-10 16:23:50|15.04|14.84|15.04|14.84|15.04|14.84|15.04|14.84|1
1652199840000|2022-05-10 16:24:00|15.05|14.85|15.05|14.85|15.05|14.85|15.05|14.85|1
1652199850000|2022-05-10 16:24:10|15.04|14.84|15.04|14.84|15.05|14.85|15.04|14.84|3
1652199860000|2022-05-10 16:24:20|15.03|14.83|15.02|14.82|15.03|14.83|15.02|14.82|2
1652199870000|2022-05-10 16:24:30|15.01|14.81|15.01|14.81|15.01|14.81|15.01|14.81|1
1652199880000|2022-05-10 16:24:40|15.02|14.82|15.02|14.82|15.02|14.82|15.02|14.82|1
1652199890000|2022-05-10 16:24:50|15.01|14.81|15.01|14.81|15.02|14.82|15.01|14.81|3
1652199900000|2022-05-10 16:25:00|15|14.8|15.02|14.82|15.02|14.82|15|14.8|3
1652199910000|2022-05-10 16:25:10|15.03|14.83|15.02|14.82|15.03|14.83|15.02|14.82|2
1652199920000|2022-05-10 16:25:20|15.03|14.83|15.04|14.84|15.04|14.84|15.03|14.83|2
1652199930000|2022-05-10 16:25:30|15.03|14.83|15.03|14.83|15.03|14.83|15.03|14.83|1
1652199940000|2022-05-10 16:25:40|15.04|14.84|15.05|14.85|15.05|14.85|15.04|14.84|4
1652199950000|2022-05-10 16:25:50|15.06|14.86|15.06|14.86|15.06|14.86|15.06|14.86|1
1652199970000|2022-05-10 16:26:10|15.05|14.85|15.05|14.85|15.05|14.85|15.05|14.85|1
1652199980000|2022-05-10 16:26:20|15.04|14.84|15.04|14.84|15.04|14.84|15.03|14.83|7
1652199990000|2022-05-10 16:26:30|15.03|14.83|15.03|14.83|15.03|14.83|15.03|14.83|1
1652200000000|2022-05-10 16:26:40|15.04|14.84|15.05|14.85|15.05|14.85|15.04|14.84|2
1652200010000|2022-05-10 16:26:50|15.06|14.86|15.06|14.86|15.06|14.86|15.06|14.86|1
1652200020000|2022-05-10 16:27:00|15.05|14.85|15.05|14.85|15.06|14.86|15.05|14.85|3
1652200060000|2022-05-10 16:27:40|15.06|14.86|15.06|14.86|15.06|14.86|15.06|14.86|1
1652200070000|2022-05-10 16:27:50|15.07|14.87|15.07|14.87|15.07|14.87|15.07|14.87|1
1652200080000|2022-05-10 16:28:00|15.06|14.86|15.04|14.84|15.07|14.87|15.04|14.84|7
1652200090000|2022-05-10 16:28:10|15.03|14.83|15.04|14.84|15.04|14.84|15.03|14.83|4
1652200100000|2022-05-10 16:28:20|15.05|14.85|15.05|14.85|15.06|14.86|15.05|14.85|7
1652200110000|2022-05-10 16:28:30|15.04|14.84|15.02|14.82|15.04|14.84|15.02|14.82|3
1652200120000|2022-05-10 16:28:40|15.03|14.83|15.03|14.83|15.03|14.83|15.02|14.82|3
1652200130000|2022-05-10 16:28:50|15.02|14.82|15.03|14.83|15.03|14.83|15.02|14.82|6
1652200140000|2022-05-10 16:29:00|15.04|14.84|15.04|14.84|15.04|14.84|15.04|14.84|1
1652200150000|2022-05-10 16:29:10|15.05|14.85|15.02|14.82|15.05|14.85|15.02|14.82|4
1652200160000|2022-05-10 16:29:20|15.03|14.83|15.03|14.83|15.03|14.83|15.01|14.81|7
1652200170000|2022-05-10 16:29:30|15.02|14.82|15.03|14.83|15.03|14.83|15.02|14.82|2
1652200190000|2022-05-10 16:29:50|15.02|14.82|15.02|14.82|15.02|14.82|15.01|14.81|3
1652200200000|2022-05-10 16:30:00|15.01|14.81|15.01|14.81|15.02|14.82|15|14.8|11
1652200210000|2022-05-10 16:30:10|15|14.8|15.03|14.83|15.03|14.83|15|14.8|12
1652200220000|2022-05-10 16:30:20|15.02|14.82|15.02|14.82|15.02|14.82|15.01|14.81|3
1652200230000|2022-05-10 16:30:30|15.01|14.81|15|14.8|15.01|14.81|14.99|14.79|6
1652200240000|2022-05-10 16:30:40|14.99|14.79|14.98|14.78|15|14.8|14.98|14.78|6
1652200250000|2022-05-10 16:30:50|14.97|14.77|14.95|14.75|14.98|14.78|14.95|14.75|9
1652200260000|2022-05-10 16:31:00|14.94|14.74|14.93|14.73|14.94|14.74|14.93|14.73|4
1652200270000|2022-05-10 16:31:10|14.92|14.72|14.91|14.71|14.93|14.73|14.91|14.71|10
1652200280000|2022-05-10 16:31:20|14.92|14.72|14.92|14.72|14.92|14.72|14.91|14.71|3
1652200290000|2022-05-10 16:31:30|14.91|14.71|14.89|14.69|14.91|14.71|14.89|14.69|7
1652200300000|2022-05-10 16:31:40|14.88|14.68|14.89|14.69|14.89|14.69|14.88|14.68|4
1652200310000|2022-05-10 16:31:50|14.9|14.7|14.9|14.7|14.9|14.7|14.89|14.69|3
1652200320000|2022-05-10 16:32:00|14.89|14.69|14.89|14.69|14.89|14.69|14.89|14.69|1
1652200330000|2022-05-10 16:32:10|14.88|14.68|14.89|14.69|14.89|14.69|14.88|14.68|2
1652200340000|2022-05-10 16:32:20|14.9|14.7|14.9|14.7|14.9|14.7|14.9|14.7|1
1652200350000|2022-05-10 16:32:30|14.89|14.69|14.9|14.7|14.9|14.7|14.89|14.69|2
1652200360000|2022-05-10 16:32:40|14.91|14.71|14.91|14.71|14.91|14.71|14.91|14.71|1
1652200370000|2022-05-10 16:32:50|14.9|14.7|14.9|14.7|14.9|14.7|14.9|14.7|1
1652200380000|2022-05-10 16:33:00|14.89|14.69|14.89|14.69|14.9|14.7|14.89|14.69|5
1652200390000|2022-05-10 16:33:10|14.88|14.68|14.88|14.68|14.88|14.68|14.88|14.68|1
1652200400000|2022-05-10 16:33:20|14.89|14.69|14.89|14.69|14.89|14.69|14.88|14.68|3
1652200410000|2022-05-10 16:33:30|14.88|14.68|14.85|14.65|14.88|14.68|14.85|14.65|4
1652200420000|2022-05-10 16:33:40|14.84|14.64|14.85|14.65|14.85|14.65|14.83|14.63|8
1652200440000|2022-05-10 16:34:00|14.86|14.66|14.87|14.67|14.87|14.67|14.86|14.66|2
1652200450000|2022-05-10 16:34:10|14.88|14.68|14.89|14.69|14.89|14.69|14.88|14.68|4
1652200460000|2022-05-10 16:34:20|14.88|14.68|14.87|14.67|14.88|14.68|14.87|14.67|2
1652200470000|2022-05-10 16:34:30|14.88|14.68|14.88|14.68|14.88|14.68|14.87|14.67|5
1652200480000|2022-05-10 16:34:40|14.87|14.67|14.88|14.68|14.88|14.68|14.87|14.67|4
1652200500000|2022-05-10 16:35:00|14.87|14.67|14.89|14.69|14.89|14.69|14.87|14.67|3
1652200510000|2022-05-10 16:35:10|14.9|14.7|14.9|14.7|14.91|14.71|14.9|14.7|5
1652200520000|2022-05-10 16:35:20|14.91|14.71|14.91|14.71|14.91|14.71|14.91|14.71|1
1652200530000|2022-05-10 16:35:30|14.9|14.7|14.91|14.71|14.91|14.71|14.9|14.7|2
1652200540000|2022-05-10 16:35:40|14.92|14.72|14.91|14.71|14.92|14.72|14.9|14.7|6
1652200560000|2022-05-10 16:36:00|14.9|14.7|14.9|14.7|14.9|14.7|14.88|14.68|7
1652200570000|2022-05-10 16:36:10|14.91|14.71|14.9|14.7|14.91|14.71|14.9|14.7|6
1652200580000|2022-05-10 16:36:20|14.91|14.71|14.93|14.73|14.93|14.73|14.91|14.71|9
1652200590000|2022-05-10 16:36:30|14.92|14.72|14.92|14.72|14.92|14.72|14.92|14.72|1
1652200600000|2022-05-10 16:36:40|14.91|14.71|14.92|14.72|14.92|14.72|14.91|14.71|2
1652200610000|2022-05-10 16:36:50|14.93|14.73|14.93|14.73|14.94|14.74|14.92|14.72|5
1652200620000|2022-05-10 16:37:00|14.94|14.74|14.93|14.73|14.94|14.74|14.93|14.73|4
1652200650000|2022-05-10 16:37:30|14.94|14.74|14.94|14.74|14.94|14.74|14.93|14.73|7
1652200660000|2022-05-10 16:37:40|14.93|14.73|14.92|14.72|14.93|14.73|14.92|14.72|4
1652200670000|2022-05-10 16:37:50|14.93|14.73|14.93|14.73|14.93|14.73|14.92|14.72|5
1652200690000|2022-05-10 16:38:10|14.92|14.72|14.92|14.72|14.92|14.72|14.92|14.72|1
1652200700000|2022-05-10 16:38:20|14.93|14.73|14.93|14.73|14.93|14.73|14.92|14.72|3
1652200720000|2022-05-10 16:38:40|14.92|14.72|14.93|14.73|14.93|14.73|14.92|14.72|4
1652200730000|2022-05-10 16:38:50|14.92|14.72|14.92|14.72|14.92|14.72|14.91|14.71|3
1652200740000|2022-05-10 16:39:00|14.91|14.71|14.9|14.7|14.92|14.72|14.9|14.7|10
1652200750000|2022-05-10 16:39:10|14.89|14.69|14.88|14.68|14.89|14.69|14.87|14.67|10
1652200760000|2022-05-10 16:39:20|14.87|14.67|14.88|14.68|14.88|14.68|14.87|14.67|2
1652200770000|2022-05-10 16:39:30|14.87|14.67|14.87|14.67|14.87|14.67|14.87|14.67|1
1652200790000|2022-05-10 16:39:50|14.86|14.66|14.86|14.66|14.86|14.66|14.86|14.66|1
1652200800000|2022-05-10 16:40:00|14.85|14.65|14.85|14.65|14.86|14.66|14.85|14.65|3
1652200810000|2022-05-10 16:40:10|14.86|14.66|14.88|14.68|14.88|14.68|14.85|14.65|5
1652200820000|2022-05-10 16:40:20|14.89|14.69|14.9|14.7|14.91|14.71|14.88|14.68|6
1652200830000|2022-05-10 16:40:30|14.91|14.71|14.92|14.72|14.92|14.72|14.91|14.71|2
1652200840000|2022-05-10 16:40:40|14.91|14.71|14.93|14.73|14.93|14.73|14.91|14.71|3
1652200850000|2022-05-10 16:40:50|14.94|14.74|14.94|14.74|14.94|14.74|14.93|14.73|5
1652200860000|2022-05-10 16:41:00|14.93|14.73|14.94|14.74|14.94|14.74|14.93|14.73|2
1652200870000|2022-05-10 16:41:10|14.95|14.75|14.96|14.76|14.97|14.77|14.95|14.75|6
1652200880000|2022-05-10 16:41:20|14.95|14.75|14.94|14.74|14.95|14.75|14.94|14.74|4
1652200890000|2022-05-10 16:41:30|14.95|14.75|14.95|14.75|14.95|14.75|14.94|14.74|3
1652200900000|2022-05-10 16:41:40|14.94|14.74|14.94|14.74|14.95|14.75|14.94|14.74|3
1652200920000|2022-05-10 16:42:00|14.95|14.75|14.94|14.74|14.96|14.76|14.94|14.74|10
1652200930000|2022-05-10 16:42:10|14.95|14.75|14.91|14.71|14.95|14.75|14.91|14.71|7
1652200940000|2022-05-10 16:42:20|14.9|14.7|14.92|14.72|14.92|14.72|14.9|14.7|3
1652200950000|2022-05-10 16:42:30|14.93|14.73|14.94|14.74|14.94|14.74|14.92|14.72|4
1652200960000|2022-05-10 16:42:40|14.93|14.73|14.92|14.72|14.93|14.73|14.92|14.72|2
1652200980000|2022-05-10 16:43:00|14.91|14.71|14.92|14.72|14.92|14.72|14.91|14.71|2
1652200990000|2022-05-10 16:43:10|14.91|14.71|14.91|14.71|14.91|14.71|14.9|14.7|3
1652201000000|2022-05-10 16:43:20|14.9|14.7|14.89|14.69|14.9|14.7|14.89|14.69|4
1652201010000|2022-05-10 16:43:30|14.9|14.7|14.91|14.71|14.91|14.71|14.9|14.7|2
1652201020000|2022-05-10 16:43:40|14.9|14.7|14.9|14.7|14.9|14.7|14.9|14.7|1
1652201030000|2022-05-10 16:43:50|14.91|14.71|14.92|14.72|14.92|14.72|14.91|14.71|2
1652201040000|2022-05-10 16:44:00|14.91|14.71|14.91|14.71|14.91|14.71|14.91|14.71|1
1652201050000|2022-05-10 16:44:10|14.92|14.72|14.94|14.74|14.94|14.74|14.92|14.72|10
1652201060000|2022-05-10 16:44:20|14.93|14.73|14.92|14.72|14.93|14.73|14.92|14.72|2
1652201070000|2022-05-10 16:44:30|14.91|14.71|14.92|14.72|14.92|14.72|14.91|14.71|2
1652201080000|2022-05-10 16:44:40|14.91|14.71|14.92|14.72|14.92|14.72|14.91|14.71|10
1652201090000|2022-05-10 16:44:50|14.91|14.71|14.92|14.72|14.92|14.72|14.91|14.71|2
1652201100000|2022-05-10 16:45:00|14.93|14.73|14.95|14.75|14.95|14.75|14.93|14.73|3
1652201110000|2022-05-10 16:45:10|14.96|14.76|14.94|14.74|14.96|14.76|14.93|14.73|5
1652201120000|2022-05-10 16:45:20|14.95|14.75|14.96|14.76|14.96|14.76|14.94|14.74|6
1652201130000|2022-05-10 16:45:30|14.97|14.77|14.96|14.76|14.97|14.77|14.96|14.76|2
1652201140000|2022-05-10 16:45:40|14.97|14.77|14.97|14.77|14.98|14.78|14.96|14.76|5
1652201150000|2022-05-10 16:45:50|14.98|14.78|14.99|14.79|15|14.8|14.97|14.77|8
1652201160000|2022-05-10 16:46:00|15|14.8|15.03|14.83|15.03|14.83|15|14.8|6
1652201170000|2022-05-10 16:46:10|15.04|14.84|15.05|14.85|15.05|14.85|15.03|14.83|4
1652201180000|2022-05-10 16:46:20|15.06|14.86|15.03|14.83|15.06|14.86|15.03|14.83|8
1652201190000|2022-05-10 16:46:30|15.02|14.82|15.02|14.82|15.02|14.82|15.02|14.82|1
1652201200000|2022-05-10 16:46:40|15.03|14.83|15.03|14.83|15.03|14.83|15.02|14.82|3
1652201210000|2022-05-10 16:46:50|15.02|14.82|15.02|14.82|15.02|14.82|15.01|14.81|3
1652201220000|2022-05-10 16:47:00|15.01|14.81|15.01|14.81|15.02|14.82|15.01|14.81|7
1652201230000|2022-05-10 16:47:10|15|14.8|15|14.8|15|14.8|15|14.8|1
1652201240000|2022-05-10 16:47:20|15.01|14.81|15.01|14.81|15.01|14.81|15.01|14.81|1
1652201250000|2022-05-10 16:47:30|15|14.8|15|14.8|15|14.8|14.99|14.79|3
1652201260000|2022-05-10 16:47:40|15.01|14.81|15.02|14.82|15.02|14.82|15|14.8|6
1652201270000|2022-05-10 16:47:50|15.01|14.81|15.01|14.81|15.02|14.82|15.01|14.81|3
1652201280000|2022-05-10 16:48:00|15|14.8|15|14.8|15|14.8|14.99|14.79|5
1652201290000|2022-05-10 16:48:10|14.99|14.79|15|14.8|15|14.8|14.99|14.79|2
1652201300000|2022-05-10 16:48:20|14.99|14.79|15.01|14.81|15.01|14.81|14.99|14.79|3
1652201310000|2022-05-10 16:48:30|15.02|14.82|15.02|14.82|15.02|14.82|15.01|14.81|3
1652201320000|2022-05-10 16:48:40|15.01|14.81|15.02|14.82|15.02|14.82|15.01|14.81|2
1652201330000|2022-05-10 16:48:50|15.03|14.83|15.06|14.86|15.06|14.86|15.03|14.83|6
1652201340000|2022-05-10 16:49:00|15.07|14.87|15.07|14.87|15.08|14.88|15.07|14.87|5
1652201350000|2022-05-10 16:49:10|15.06|14.86|15.07|14.87|15.07|14.87|15.06|14.86|4
1652201360000|2022-05-10 16:49:20|15.06|14.86|15.06|14.86|15.06|14.86|15.06|14.86|1
1652201380000|2022-05-10 16:49:40|15.07|14.87|15.05|14.85|15.07|14.87|15.05|14.85|5
1652201390000|2022-05-10 16:49:50|15.04|14.84|15.04|14.84|15.05|14.85|15.04|14.84|3
1652201400000|2022-05-10 16:50:00|15.03|14.83|15.04|14.84|15.04|14.84|15.02|14.82|6
1652201410000|2022-05-10 16:50:10|15.03|14.83|15.03|14.83|15.03|14.83|15.03|14.83|1
1652201420000|2022-05-10 16:50:20|15.02|14.82|15.02|14.82|15.03|14.83|15.02|14.82|3
1652201430000|2022-05-10 16:50:30|15.03|14.83|15|14.8|15.03|14.83|15|14.8|7
1652201450000|2022-05-10 16:50:50|15.01|14.81|15.01|14.81|15.01|14.81|15|14.8|3
1652201460000|2022-05-10 16:51:00|15|14.8|15|14.8|15.01|14.81|15|14.8|3
1652201470000|2022-05-10 16:51:10|15.01|14.81|15.01|14.81|15.01|14.81|15.01|14.81|1
1652201480000|2022-05-10 16:51:20|15|14.8|15|14.8|15|14.8|15|14.8|1
1652201490000|2022-05-10 16:51:30|15.01|14.81|15.01|14.81|15.01|14.81|15.01|14.81|1
1652201500000|2022-05-10 16:51:40|15|14.8|14.99|14.79|15|14.8|14.99|14.79|6
1652201510000|2022-05-10 16:51:50|15|14.8|15|14.8|15|14.8|14.99|14.79|9
1652201520000|2022-05-10 16:52:00|14.99|14.79|14.96|14.76|15|14.8|14.96|14.76|6
1652201530000|2022-05-10 16:52:10|14.95|14.75|14.95|14.75|14.95|14.75|14.95|14.75|1
1652201540000|2022-05-10 16:52:20|14.94|14.74|14.95|14.75|14.95|14.75|14.93|14.73|12
1652201570000|2022-05-10 16:52:50|14.94|14.74|14.94|14.74|14.94|14.74|14.94|14.74|1
1652201580000|2022-05-10 16:53:00|14.93|14.73|14.94|14.74|14.94|14.74|14.93|14.73|2
1652201600000|2022-05-10 16:53:20|14.95|14.75|14.95|14.75|14.95|14.75|14.95|14.75|1
1652201610000|2022-05-10 16:53:30|14.94|14.74|14.93|14.73|14.94|14.74|14.93|14.73|2
1652201620000|2022-05-10 16:53:40|14.94|14.74|14.93|14.73|14.94|14.74|14.92|14.72|6
1652201640000|2022-05-10 16:54:00|14.92|14.72|14.93|14.73|14.93|14.73|14.92|14.72|4
1652201650000|2022-05-10 16:54:10|14.94|14.74|14.94|14.74|14.95|14.75|14.93|14.73|7
1652201660000|2022-05-10 16:54:20|14.95|14.75|14.95|14.75|14.95|14.75|14.94|14.74|3
1652201670000|2022-05-10 16:54:30|14.94|14.74|14.94|14.74|14.94|14.74|14.94|14.74|1
1652201690000|2022-05-10 16:54:50|14.95|14.75|14.96|14.76|14.96|14.76|14.95|14.75|2
1652201700000|2022-05-10 16:55:00|14.95|14.75|14.95|14.75|14.95|14.75|14.95|14.75|1
1652201710000|2022-05-10 16:55:10|14.96|14.76|14.96|14.76|14.96|14.76|14.96|14.76|1
1652201720000|2022-05-10 16:55:20|14.97|14.77|14.98|14.78|14.98|14.78|14.96|14.76|6
1652201730000|2022-05-10 16:55:30|14.99|14.79|14.99|14.79|14.99|14.79|14.99|14.79|1
1652201740000|2022-05-10 16:55:40|14.98|14.78|14.99|14.79|14.99|14.79|14.98|14.78|2
1652201750000|2022-05-10 16:55:50|15|14.8|14.99|14.79|15|14.8|14.99|14.79|4
1652201760000|2022-05-10 16:56:00|15|14.8|14.99|14.79|15|14.8|14.99|14.79|2
1652201780000|2022-05-10 16:56:20|14.98|14.78|14.98|14.78|14.99|14.79|14.98|14.78|7
1652201810000|2022-05-10 16:56:50|14.97|14.77|14.95|14.75|14.98|14.78|14.95|14.75|7
1652201820000|2022-05-10 16:57:00|14.96|14.76|14.96|14.76|14.96|14.76|14.95|14.75|3
1652201830000|2022-05-10 16:57:10|14.97|14.77|14.97|14.77|14.97|14.77|14.96|14.76|3
1652201850000|2022-05-10 16:57:30|14.96|14.76|14.95|14.75|14.97|14.77|14.94|14.74|7
1652201860000|2022-05-10 16:57:40|14.94|14.74|14.97|14.77|14.97|14.77|14.94|14.74|4
1652201870000|2022-05-10 16:57:50|14.98|14.78|14.98|14.78|14.99|14.79|14.98|14.78|11
1652201880000|2022-05-10 16:58:00|14.97|14.77|14.97|14.77|14.98|14.78|14.97|14.77|7
1652201890000|2022-05-10 16:58:10|14.98|14.78|14.96|14.76|14.98|14.78|14.96|14.76|7
1652201900000|2022-05-10 16:58:20|14.95|14.75|14.94|14.74|14.95|14.75|14.93|14.73|4
1652201910000|2022-05-10 16:58:30|14.95|14.75|14.94|14.74|14.95|14.75|14.94|14.74|2
1652201930000|2022-05-10 16:58:50|14.93|14.73|14.93|14.73|14.94|14.74|14.93|14.73|3
1652201940000|2022-05-10 16:59:00|14.94|14.74|14.93|14.73|14.94|14.74|14.93|14.73|2
1652201950000|2022-05-10 16:59:10|14.92|14.72|14.91|14.71|14.93|14.73|14.91|14.71|6
1652201960000|2022-05-10 16:59:20|14.92|14.72|14.92|14.72|14.93|14.73|14.91|14.71|5
1652201970000|2022-05-10 16:59:30|14.93|14.73|14.94|14.74|14.94|14.74|14.93|14.73|4
1652201980000|2022-05-10 16:59:40|14.95|14.75|14.97|14.77|14.97|14.77|14.95|14.75|5
1652202000000|2022-05-10 17:00:00|14.96|14.76|14.97|14.77|14.98|14.78|14.96|14.76|4
1652202010000|2022-05-10 17:00:10|14.98|14.78|14.99|14.79|14.99|14.79|14.98|14.78|4
1652202030000|2022-05-10 17:00:30|14.98|14.78|14.99|14.79|14.99|14.79|14.98|14.78|2
1652202040000|2022-05-10 17:00:40|15|14.8|15.02|14.82|15.02|14.82|15|14.8|5
1652202050000|2022-05-10 17:00:50|15.01|14.81|15.03|14.83|15.03|14.83|15.01|14.81|5
1652202060000|2022-05-10 17:01:00|15.02|14.82|15.03|14.83|15.03|14.83|15.02|14.82|2
1652202070000|2022-05-10 17:01:10|15.02|14.82|15.04|14.84|15.04|14.84|15.02|14.82|7
1652202080000|2022-05-10 17:01:20|15.05|14.85|15.03|14.83|15.05|14.85|15.03|14.83|3
1652202090000|2022-05-10 17:01:30|15.02|14.82|15.03|14.83|15.03|14.83|15.02|14.82|2
1652202100000|2022-05-10 17:01:40|15.04|14.84|15.03|14.83|15.04|14.84|15.03|14.83|2
1652202120000|2022-05-10 17:02:00|15.02|14.82|15.02|14.82|15.02|14.82|15.02|14.82|1
1652202130000|2022-05-10 17:02:10|15.03|14.83|15.05|14.85|15.05|14.85|15.03|14.83|3
1652202140000|2022-05-10 17:02:20|15.06|14.86|15.06|14.86|15.06|14.86|15.06|14.86|1
1652202150000|2022-05-10 17:02:30|15.07|14.87|15.07|14.87|15.07|14.87|15.07|14.87|1
1652202170000|2022-05-10 17:02:50|15.06|14.86|15.06|14.86|15.06|14.86|15.05|14.85|3
1652202180000|2022-05-10 17:03:00|15.07|14.87|15.07|14.87|15.07|14.87|15.07|14.87|1
1652202190000|2022-05-10 17:03:10|15.06|14.86|15.07|14.87|15.07|14.87|15.06|14.86|4
1652202210000|2022-05-10 17:03:30|15.08|14.88|15.08|14.88|15.08|14.88|15.08|14.88|1
1652202220000|2022-05-10 17:03:40|15.09|14.89|15.09|14.89|15.09|14.89|15.09|14.89|1
1652202230000|2022-05-10 17:03:50|15.08|14.88|15.08|14.88|15.09|14.89|15.08|14.88|3
1652202240000|2022-05-10 17:04:00|15.09|14.89|15.09|14.89|15.09|14.89|15.09|14.89|1
1652202250000|2022-05-10 17:04:10|15.08|14.88|15.08|14.88|15.09|14.89|15.08|14.88|3
1652202260000|2022-05-10 17:04:20|15.07|14.87|15.07|14.87|15.07|14.87|15.07|14.87|1
1652202270000|2022-05-10 17:04:30|15.06|14.86|15.06|14.86|15.07|14.87|15.06|14.86|3
1652202280000|2022-05-10 17:04:40|15.05|14.85|15.06|14.86|15.06|14.86|15.05|14.85|4
1652202300000|2022-05-10 17:05:00|15.07|14.87|15.08|14.88|15.08|14.88|15.06|14.86|6
1652202310000|2022-05-10 17:05:10|15.09|14.89|15.09|14.89|15.09|14.89|15.09|14.89|1
1652202320000|2022-05-10 17:05:20|15.1|14.9|15.1|14.9|15.1|14.9|15.09|14.89|7
1652202330000|2022-05-10 17:05:30|15.11|14.91|15.11|14.91|15.11|14.91|15.11|14.91|1
1652202340000|2022-05-10 17:05:40|15.12|14.92|15.12|14.92|15.12|14.92|15.12|14.92|1
1652202350000|2022-05-10 17:05:50|15.13|14.93|15.14|14.94|15.14|14.94|15.13|14.93|2
1652202360000|2022-05-10 17:06:00|15.15|14.95|15.12|14.92|15.15|14.95|15.12|14.92|7
1652202370000|2022-05-10 17:06:10|15.13|14.93|15.13|14.93|15.13|14.93|15.12|14.92|9
1652202380000|2022-05-10 17:06:20|15.12|14.92|15.11|14.91|15.12|14.92|15.11|14.91|2
1652202390000|2022-05-10 17:06:30|15.1|14.9|15.11|14.91|15.11|14.91|15.1|14.9|4
1652202400000|2022-05-10 17:06:40|15.12|14.92|15.11|14.91|15.13|14.93|15.11|14.91|4
1652202410000|2022-05-10 17:06:50|15.12|14.92|15.11|14.91|15.12|14.92|15.11|14.91|6
1652202420000|2022-05-10 17:07:00|15.12|14.92|15.13|14.93|15.13|14.93|15.12|14.92|4
1652202430000|2022-05-10 17:07:10|15.12|14.92|15.11|14.91|15.12|14.92|15.11|14.91|6
1652202440000|2022-05-10 17:07:20|15.1|14.9|15.1|14.9|15.1|14.9|15.1|14.9|1
1652202450000|2022-05-10 17:07:30|15.11|14.91|15.11|14.91|15.11|14.91|15.1|14.9|3
1652202460000|2022-05-10 17:07:40|15.12|14.92|15.11|14.91|15.12|14.92|15.1|14.9|6
1652202480000|2022-05-10 17:08:00|15.1|14.9|15.09|14.89|15.1|14.9|15.09|14.89|4
1652202490000|2022-05-10 17:08:10|15.1|14.9|15.1|14.9|15.11|14.91|15.1|14.9|3
1652202500000|2022-05-10 17:08:20|15.09|14.89|15.09|14.89|15.1|14.9|15.09|14.89|3
1652202510000|2022-05-10 17:08:30|15.1|14.9|15.09|14.89|15.1|14.9|15.09|14.89|2
1652202530000|2022-05-10 17:08:50|15.1|14.9|15.1|14.9|15.1|14.9|15.1|14.9|1
1652202540000|2022-05-10 17:09:00|15.09|14.89|15.09|14.89|15.09|14.89|15.09|14.89|1
1652202550000|2022-05-10 17:09:10|15.1|14.9|15.09|14.89|15.1|14.9|15.08|14.88|4
1652202560000|2022-05-10 17:09:20|15.08|14.88|15.09|14.89|15.09|14.89|15.08|14.88|4
1652202580000|2022-05-10 17:09:40|15.1|14.9|15.1|14.9|15.1|14.9|15.1|14.9|1
1652202590000|2022-05-10 17:09:50|15.11|14.91|15.12|14.92|15.12|14.92|15.11|14.91|2
1652202600000|2022-05-10 17:10:00|15.11|14.91|15.09|14.89|15.11|14.91|15.09|14.89|5
1652202610000|2022-05-10 17:10:10|15.1|14.9|15.09|14.89|15.1|14.9|15.09|14.89|2
1652202650000|2022-05-10 17:10:50|15.08|14.88|15.08|14.88|15.09|14.89|15.08|14.88|3
1652202660000|2022-05-10 17:11:00|15.07|14.87|15.08|14.88|15.08|14.88|15.07|14.87|4
1652202670000|2022-05-10 17:11:10|15.07|14.87|15.07|14.87|15.08|14.88|15.07|14.87|5
1652202680000|2022-05-10 17:11:20|15.08|14.88|15.07|14.87|15.08|14.88|15.07|14.87|2
1652202690000|2022-05-10 17:11:30|15.08|14.88|15.07|14.87|15.08|14.88|15.07|14.87|2
1652202700000|2022-05-10 17:11:40|15.08|14.88|15.08|14.88|15.08|14.88|15.08|14.88|1
1652202710000|2022-05-10 17:11:50|15.09|14.89|15.09|14.89|15.09|14.89|15.09|14.89|1
1652202720000|2022-05-10 17:12:00|15.1|14.9|15.08|14.88|15.1|14.9|15.08|14.88|5
1652202730000|2022-05-10 17:12:10|15.09|14.89|15.09|14.89|15.09|14.89|15.08|14.88|3
1652202740000|2022-05-10 17:12:20|15.08|14.88|15.08|14.88|15.08|14.88|15.08|14.88|1
1652202750000|2022-05-10 17:12:30|15.07|14.87|15.06|14.86|15.08|14.88|15.06|14.86|4
1652202760000|2022-05-10 17:12:40|15.07|14.87|15.06|14.86|15.07|14.87|15.06|14.86|2
1652202770000|2022-05-10 17:12:50|15.07|14.87|15.07|14.87|15.07|14.87|15.06|14.86|3
1652202780000|2022-05-10 17:13:00|15.06|14.86|15.07|14.87|15.07|14.87|15.06|14.86|4
1652202790000|2022-05-10 17:13:10|15.08|14.88|15.08|14.88|15.08|14.88|15.08|14.88|1
1652202800000|2022-05-10 17:13:20|15.09|14.89|15.09|14.89|15.09|14.89|15.08|14.88|3
1652202810000|2022-05-10 17:13:30|15.08|14.88|15.07|14.87|15.08|14.88|15.07|14.87|2
1652202830000|2022-05-10 17:13:50|15.08|14.88|15.08|14.88|15.08|14.88|15.08|14.88|1
1652202840000|2022-05-10 17:14:00|15.07|14.87|15.06|14.86|15.08|14.88|15.06|14.86|6
1652202860000|2022-05-10 17:14:20|15.05|14.85|15.06|14.86|15.06|14.86|15.05|14.85|2
1652202870000|2022-05-10 17:14:30|15.07|14.87|15.09|14.89|15.09|14.89|15.07|14.87|5
1652202880000|2022-05-10 17:14:40|15.1|14.9|15.12|14.92|15.12|14.92|15.09|14.89|5
1652202900000|2022-05-10 17:15:00|15.13|14.93|15.13|14.93|15.13|14.93|15.12|14.92|3
1652202910000|2022-05-10 17:15:10|15.14|14.94|15.13|14.93|15.14|14.94|15.13|14.93|2
1652202920000|2022-05-10 17:15:20|15.12|14.92|15.09|14.89|15.12|14.92|15.09|14.89|6
1652202930000|2022-05-10 17:15:30|15.1|14.9|15.08|14.88|15.1|14.9|15.08|14.88|3
1652202940000|2022-05-10 17:15:40|15.09|14.89|15.11|14.91|15.12|14.92|15.08|14.88|13
1652202950000|2022-05-10 17:15:50|15.12|14.92|15.11|14.91|15.12|14.92|15.11|14.91|6
1652202970000|2022-05-10 17:16:10|15.12|14.92|15.16|14.96|15.16|14.96|15.12|14.92|11
1652202980000|2022-05-10 17:16:20|15.15|14.95|15.15|14.95|15.16|14.96|15.15|14.95|7
1652202990000|2022-05-10 17:16:30|15.16|14.96|15.16|14.96|15.16|14.96|15.15|14.95|3
1652203010000|2022-05-10 17:16:50|15.15|14.95|15.15|14.95|15.15|14.95|15.15|14.95|1
1652203020000|2022-05-10 17:17:00|15.14|14.94|15.12|14.92|15.14|14.94|15.12|14.92|7
1652203030000|2022-05-10 17:17:10|15.11|14.91|15.11|14.91|15.12|14.92|15.11|14.91|3
1652203040000|2022-05-10 17:17:20|15.1|14.9|15.09|14.89|15.1|14.9|15.08|14.88|8
1652203050000|2022-05-10 17:17:30|15.08|14.88|15.09|14.89|15.09|14.89|15.08|14.88|4
1652203060000|2022-05-10 17:17:40|15.08|14.88|15.07|14.87|15.08|14.88|15.07|14.87|2
1652203070000|2022-05-10 17:17:50|15.08|14.88|15.08|14.88|15.08|14.88|15.07|14.87|3
1652203080000|2022-05-10 17:18:00|15.09|14.89|15.1|14.9|15.11|14.91|15.08|14.88|10
1652203090000|2022-05-10 17:18:10|15.11|14.91|15.1|14.9|15.11|14.91|15.1|14.9|6
1652203100000|2022-05-10 17:18:20|15.09|14.89|15.09|14.89|15.1|14.9|15.09|14.89|5
1652203110000|2022-05-10 17:18:30|15.1|14.9|15.1|14.9|15.1|14.9|15.1|14.9|1
1652203120000|2022-05-10 17:18:40|15.11|14.91|15.11|14.91|15.11|14.91|15.1|14.9|3
1652203140000|2022-05-10 17:19:00|15.1|14.9|15.11|14.91|15.11|14.91|15.1|14.9|2
1652203150000|2022-05-10 17:19:10|15.1|14.9|15.1|14.9|15.11|14.91|15.1|14.9|5
1652203160000|2022-05-10 17:19:20|15.09|14.89|15.09|14.89|15.1|14.9|15.09|14.89|5
1652203170000|2022-05-10 17:19:30|15.08|14.88|15.08|14.88|15.08|14.88|15.08|14.88|1
1652203180000|2022-05-10 17:19:40|15.09|14.89|15.08|14.88|15.09|14.89|15.08|14.88|4
1652203200000|2022-05-10 17:20:00|15.09|14.89|15.11|14.91|15.11|14.91|15.09|14.89|3
1652203210000|2022-05-10 17:20:10|15.12|14.92|15.12|14.92|15.12|14.92|15.11|14.91|3
1652203220000|2022-05-10 17:20:20|15.13|14.93|15.12|14.92|15.13|14.93|15.12|14.92|2
1652203230000|2022-05-10 17:20:30|15.13|14.93|15.11|14.91|15.13|14.93|15.11|14.91|5
1652203240000|2022-05-10 17:20:40|15.1|14.9|15.09|14.89|15.1|14.9|15.09|14.89|2
1652203250000|2022-05-10 17:20:50|15.08|14.88|15.09|14.89|15.09|14.89|15.08|14.88|4
1652203260000|2022-05-10 17:21:00|15.08|14.88|15.07|14.87|15.08|14.88|15.07|14.87|2
1652203270000|2022-05-10 17:21:10|15.08|14.88|15.08|14.88|15.08|14.88|15.08|14.88|1
1652203280000|2022-05-10 17:21:20|15.07|14.87|15.1|14.9|15.1|14.9|15.07|14.87|6
1652203290000|2022-05-10 17:21:30|15.09|14.89|15.12|14.92|15.12|14.92|15.09|14.89|8
1652203300000|2022-05-10 17:21:40|15.13|14.93|15.15|14.95|15.15|14.95|15.12|14.92|12
1652203310000|2022-05-10 17:21:50|15.14|14.94|15.15|14.95|15.16|14.96|15.14|14.94|6
1652203320000|2022-05-10 17:22:00|15.16|14.96|15.16|14.96|15.16|14.96|15.16|14.96|1
1652203330000|2022-05-10 17:22:10|15.15|14.95|15.16|14.96|15.16|14.96|15.15|14.95|2
1652203340000|2022-05-10 17:22:20|15.17|14.97|15.17|14.97|15.17|14.97|15.16|14.96|3
1652203360000|2022-05-10 17:22:40|15.16|14.96|15.16|14.96|15.17|14.97|15.16|14.96|7
1652203370000|2022-05-10 17:22:50|15.15|14.95|15.14|14.94|15.15|14.95|15.14|14.94|2
1652203380000|2022-05-10 17:23:00|15.15|14.95|15.15|14.95|15.15|14.95|15.15|14.95|1
1652203390000|2022-05-10 17:23:10|15.16|14.96|15.16|14.96|15.16|14.96|15.15|14.95|5
1652203400000|2022-05-10 17:23:20|15.15|14.95|15.15|14.95|15.15|14.95|15.15|14.95|1
1652203410000|2022-05-10 17:23:30|15.16|14.96|15.16|14.96|15.16|14.96|15.16|14.96|1
1652203420000|2022-05-10 17:23:40|15.17|14.97|15.16|14.96|15.17|14.97|15.16|14.96|4
1652203430000|2022-05-10 17:23:50|15.17|14.97|15.13|14.93|15.17|14.97|15.12|14.92|7
1652203450000|2022-05-10 17:24:10|15.12|14.92|15.13|14.93|15.13|14.93|15.12|14.92|2
1652203460000|2022-05-10 17:24:20|15.14|14.94|15.15|14.95|15.15|14.95|15.14|14.94|4
1652203470000|2022-05-10 17:24:30|15.16|14.96|15.16|14.96|15.16|14.96|15.16|14.96|1
1652203480000|2022-05-10 17:24:40|15.15|14.95|15.17|14.97|15.17|14.97|15.15|14.95|3
1652203490000|2022-05-10 17:24:50|15.16|14.96|15.17|14.97|15.17|14.97|15.16|14.96|2
1652203500000|2022-05-10 17:25:00|15.18|14.98|15.2|15|15.2|15|15.18|14.98|8
1652203510000|2022-05-10 17:25:10|15.21|15.01|15.21|15.01|15.21|15.01|15.21|15.01|1
1652203520000|2022-05-10 17:25:20|15.2|15|15.2|15|15.21|15.01|15.2|15|3
1652203530000|2022-05-10 17:25:30|15.21|15.01|15.21|15.01|15.22|15.02|15.2|15|5
1652203540000|2022-05-10 17:25:40|15.22|15.02|15.22|15.02|15.22|15.02|15.21|15.01|3
1652203550000|2022-05-10 17:25:50|15.21|15.01|15.21|15.01|15.21|15.01|15.21|15.01|1
1652203560000|2022-05-10 17:26:00|15.22|15.02|15.21|15.01|15.22|15.02|15.21|15.01|2
1652203570000|2022-05-10 17:26:10|15.2|15|15.2|15|15.2|15|15.2|15|1
1652203580000|2022-05-10 17:26:20|15.19|14.99|15.2|15|15.2|15|15.19|14.99|2
1652203590000|2022-05-10 17:26:30|15.19|14.99|15.19|14.99|15.19|14.99|15.19|14.99|1
1652203600000|2022-05-10 17:26:40|15.2|15|15.21|15.01|15.21|15.01|15.2|15|2
1652203630000|2022-05-10 17:27:10|15.2|15|15.2|15|15.2|15|15.2|15|1
1652203640000|2022-05-10 17:27:20|15.21|15.01|15.2|15|15.21|15.01|15.2|15|2
1652203650000|2022-05-10 17:27:30|15.21|15.01|15.2|15|15.21|15.01|15.2|15|2
1652203670000|2022-05-10 17:27:50|15.21|15.01|15.21|15.01|15.21|15.01|15.21|15.01|1
1652203680000|2022-05-10 17:28:00|15.2|15|15.19|14.99|15.21|15.01|15.19|14.99|4
1652203690000|2022-05-10 17:28:10|15.2|15|15.21|15.01|15.22|15.02|15.2|15|6
1652203700000|2022-05-10 17:28:20|15.22|15.02|15.22|15.02|15.22|15.02|15.22|15.02|1
1652203710000|2022-05-10 17:28:30|15.23|15.03|15.23|15.03|15.23|15.03|15.22|15.02|5
1652203720000|2022-05-10 17:28:40|15.22|15.02|15.23|15.03|15.23|15.03|15.22|15.02|2
1652203730000|2022-05-10 17:28:50|15.24|15.04|15.25|15.05|15.25|15.05|15.24|15.04|4
1652203740000|2022-05-10 17:29:00|15.26|15.06|15.25|15.05|15.26|15.06|15.25|15.05|4
1652203770000|2022-05-10 17:29:30|15.26|15.06|15.24|15.04|15.26|15.06|15.24|15.04|3
1652203780000|2022-05-10 17:29:40|15.25|15.05|15.25|15.05|15.25|15.05|15.24|15.04|5
1652203790000|2022-05-10 17:29:50|15.26|15.06|15.26|15.06|15.26|15.06|15.25|15.05|3
1652203810000|2022-05-10 17:30:10|15.27|15.07|15.27|15.07|15.27|15.07|15.27|15.07|1
1652203830000|2022-05-10 17:30:30|15.28|15.08|15.27|15.07|15.28|15.08|15.27|15.07|6
1652203840000|2022-05-10 17:30:40|15.28|15.08|15.28|15.08|15.28|15.08|15.28|15.08|1
1652203850000|2022-05-10 17:30:50|15.29|15.09|15.29|15.09|15.29|15.09|15.29|15.09|1
1652203860000|2022-05-10 17:31:00|15.3|15.1|15.31|15.11|15.31|15.11|15.3|15.1|2
1652203870000|2022-05-10 17:31:10|15.3|15.1|15.3|15.1|15.31|15.11|15.3|15.1|3
1652203880000|2022-05-10 17:31:20|15.31|15.11|15.31|15.11|15.31|15.11|15.31|15.11|1
1652203890000|2022-05-10 17:31:30|15.3|15.1|15.3|15.1|15.3|15.1|15.3|15.1|1
1652203920000|2022-05-10 17:32:00|15.31|15.11|15.3|15.1|15.31|15.11|15.3|15.1|2
1652203930000|2022-05-10 17:32:10|15.29|15.09|15.29|15.09|15.3|15.1|15.29|15.09|5
1652203950000|2022-05-10 17:32:30|15.28|15.08|15.28|15.08|15.28|15.08|15.28|15.08|1
1652203970000|2022-05-10 17:32:50|15.29|15.09|15.3|15.1|15.3|15.1|15.28|15.08|4
1652203980000|2022-05-10 17:33:00|15.31|15.11|15.3|15.1|15.31|15.11|15.3|15.1|2
1652204000000|2022-05-10 17:33:20|15.31|15.11|15.3|15.1|15.31|15.11|15.3|15.1|2
1652204010000|2022-05-10 17:33:30|15.31|15.11|15.3|15.1|15.31|15.11|15.3|15.1|2
1652204020000|2022-05-10 17:33:40|15.29|15.09|15.29|15.09|15.29|15.09|15.29|15.09|1
1652204030000|2022-05-10 17:33:50|15.28|15.08|15.27|15.07|15.28|15.08|15.27|15.07|2
1652204040000|2022-05-10 17:34:00|15.26|15.06|15.28|15.08|15.28|15.08|15.26|15.06|5
1652204050000|2022-05-10 17:34:10|15.29|15.09|15.29|15.09|15.3|15.1|15.29|15.09|5
1652204060000|2022-05-10 17:34:20|15.3|15.1|15.3|15.1|15.3|15.1|15.29|15.09|5
1652204080000|2022-05-10 17:34:40|15.31|15.11|15.3|15.1|15.31|15.11|15.3|15.1|4
1652204100000|2022-05-10 17:35:00|15.31|15.11|15.33|15.13|15.33|15.13|15.31|15.11|7
1652204110000|2022-05-10 17:35:10|15.32|15.12|15.32|15.12|15.33|15.13|15.32|15.12|3
1652204120000|2022-05-10 17:35:20|15.33|15.13|15.34|15.14|15.34|15.14|15.32|15.12|6
1652204130000|2022-05-10 17:35:30|15.35|15.15|15.34|15.14|15.35|15.15|15.33|15.13|4
1652204140000|2022-05-10 17:35:40|15.33|15.13|15.35|15.15|15.35|15.15|15.33|15.13|3
1652204150000|2022-05-10 17:35:50|15.34|15.14|15.33|15.13|15.34|15.14|15.33|15.13|6
1652204160000|2022-05-10 17:36:00|15.34|15.14|15.34|15.14|15.34|15.14|15.34|15.14|1
1652204180000|2022-05-10 17:36:20|15.35|15.15|15.35|15.15|15.35|15.15|15.35|15.15|1
1652204190000|2022-05-10 17:36:30|15.36|15.16|15.36|15.16|15.36|15.16|15.36|15.16|1
1652204200000|2022-05-10 17:36:40|15.35|15.15|15.37|15.17|15.37|15.17|15.35|15.15|5
1652204210000|2022-05-10 17:36:50|15.36|15.16|15.35|15.15|15.37|15.17|15.35|15.15|6
1652204220000|2022-05-10 17:37:00|15.36|15.16|15.37|15.17|15.37|15.17|15.36|15.16|2
1652204230000|2022-05-10 17:37:10|15.36|15.16|15.36|15.16|15.37|15.17|15.36|15.16|3
1652204240000|2022-05-10 17:37:20|15.37|15.17|15.36|15.16|15.37|15.17|15.36|15.16|4
1652204250000|2022-05-10 17:37:30|15.37|15.17|15.38|15.18|15.38|15.18|15.36|15.16|4
1652204260000|2022-05-10 17:37:40|15.39|15.19|15.38|15.18|15.39|15.19|15.37|15.17|4
1652204270000|2022-05-10 17:37:50|15.37|15.17|15.35|15.15|15.37|15.17|15.35|15.15|3
1652204280000|2022-05-10 17:38:00|15.36|15.16|15.36|15.16|15.36|15.16|15.35|15.15|5
1652204290000|2022-05-10 17:38:10|15.35|15.15|15.34|15.14|15.35|15.15|15.34|15.14|2
1652204300000|2022-05-10 17:38:20|15.35|15.15|15.35|15.15|15.35|15.15|15.35|15.15|1
1652204320000|2022-05-10 17:38:40|15.34|15.14|15.34|15.14|15.34|15.14|15.33|15.13|7
1652204330000|2022-05-10 17:38:50|15.33|15.13|15.33|15.13|15.34|15.14|15.33|15.13|3
1652204340000|2022-05-10 17:39:00|15.34|15.14|15.32|15.12|15.34|15.14|15.32|15.12|5
1652204350000|2022-05-10 17:39:10|15.33|15.13|15.32|15.12|15.33|15.13|15.32|15.12|2
1652204360000|2022-05-10 17:39:20|15.31|15.11|15.32|15.12|15.32|15.12|15.31|15.11|4
1652204370000|2022-05-10 17:39:30|15.31|15.11|15.29|15.09|15.31|15.11|15.29|15.09|3
1652204380000|2022-05-10 17:39:40|15.3|15.1|15.29|15.09|15.3|15.1|15.29|15.09|2
1652204390000|2022-05-10 17:39:50|15.3|15.1|15.3|15.1|15.3|15.1|15.3|15.1|1
1652204400000|2022-05-10 17:40:00|15.29|15.09|15.29|15.09|15.3|15.1|15.29|15.09|3
1652204420000|2022-05-10 17:40:20|15.3|15.1|15.32|15.12|15.32|15.12|15.29|15.09|5
1652204430000|2022-05-10 17:40:30|15.33|15.13|15.33|15.13|15.33|15.13|15.33|15.13|1
1652204440000|2022-05-10 17:40:40|15.34|15.14|15.34|15.14|15.34|15.14|15.33|15.13|5
1652204450000|2022-05-10 17:40:50|15.35|15.15|15.35|15.15|15.35|15.15|15.35|15.15|1
1652204460000|2022-05-10 17:41:00|15.36|15.16|15.35|15.15|15.36|15.16|15.34|15.14|8
1652204470000|2022-05-10 17:41:10|15.34|15.14|15.34|15.14|15.35|15.15|15.33|15.13|5
1652204490000|2022-05-10 17:41:30|15.33|15.13|15.34|15.14|15.34|15.14|15.33|15.13|4
1652204510000|2022-05-10 17:41:50|15.35|15.15|15.34|15.14|15.35|15.15|15.34|15.14|4
1652204520000|2022-05-10 17:42:00|15.35|15.15|15.36|15.16|15.37|15.17|15.35|15.15|4
1652204530000|2022-05-10 17:42:10|15.35|15.15|15.36|15.16|15.36|15.16|15.35|15.15|2
1652204540000|2022-05-10 17:42:20|15.35|15.15|15.34|15.14|15.35|15.15|15.34|15.14|2
1652204550000|2022-05-10 17:42:30|15.35|15.15|15.35|15.15|15.35|15.15|15.35|15.15|1
1652204560000|2022-05-10 17:42:40|15.36|15.16|15.36|15.16|15.36|15.16|15.36|15.16|1
1652204590000|2022-05-10 17:43:10|15.35|15.15|15.35|15.15|15.36|15.16|15.35|15.15|5
1652204610000|2022-05-10 17:43:30|15.34|15.14|15.34|15.14|15.35|15.15|15.34|15.14|3
1652204620000|2022-05-10 17:43:40|15.33|15.13|15.31|15.11|15.33|15.13|15.31|15.11|5
1652204630000|2022-05-10 17:43:50|15.32|15.12|15.32|15.12|15.32|15.12|15.32|15.12|1
1652204640000|2022-05-10 17:44:00|15.33|15.13|15.32|15.12|15.33|15.13|15.32|15.12|2
1652204650000|2022-05-10 17:44:10|15.33|15.13|15.31|15.11|15.33|15.13|15.31|15.11|5
1652204670000|2022-05-10 17:44:30|15.3|15.1|15.3|15.1|15.31|15.11|15.29|15.09|5
1652204680000|2022-05-10 17:44:40|15.29|15.09|15.29|15.09|15.29|15.09|15.29|15.09|1
1652204690000|2022-05-10 17:44:50|15.3|15.1|15.3|15.1|15.3|15.1|15.3|15.1|1
1652204700000|2022-05-10 17:45:00|15.31|15.11|15.31|15.11|15.31|15.11|15.3|15.1|3
1652204720000|2022-05-10 17:45:20|15.3|15.1|15.3|15.1|15.3|15.1|15.3|15.1|1
1652204730000|2022-05-10 17:45:30|15.31|15.11|15.3|15.1|15.31|15.11|15.3|15.1|4
1652204740000|2022-05-10 17:45:40|15.31|15.11|15.31|15.11|15.31|15.11|15.31|15.11|1
1652204750000|2022-05-10 17:45:50|15.3|15.1|15.3|15.1|15.3|15.1|15.3|15.1|1
1652204770000|2022-05-10 17:46:10|15.31|15.11|15.32|15.12|15.32|15.12|15.31|15.11|4
1652204780000|2022-05-10 17:46:20|15.31|15.11|15.31|15.11|15.31|15.11|15.31|15.11|1
1652204790000|2022-05-10 17:46:30|15.3|15.1|15.3|15.1|15.31|15.11|15.3|15.1|3
1652204800000|2022-05-10 17:46:40|15.31|15.11|15.31|15.11|15.31|15.11|15.31|15.11|1
1652204810000|2022-05-10 17:46:50|15.32|15.12|15.33|15.13|15.33|15.13|15.32|15.12|4
1652204820000|2022-05-10 17:47:00|15.34|15.14|15.34|15.14|15.34|15.14|15.34|15.14|1
1652204830000|2022-05-10 17:47:10|15.35|15.15|15.35|15.15|15.35|15.15|15.35|15.15|1
1652204850000|2022-05-10 17:47:30|15.36|15.16|15.35|15.15|15.36|15.16|15.35|15.15|2
1652204860000|2022-05-10 17:47:40|15.36|15.16|15.37|15.17|15.37|15.17|15.36|15.16|4
1652204870000|2022-05-10 17:47:50|15.38|15.18|15.37|15.17|15.38|15.18|15.37|15.17|2
1652204880000|2022-05-10 17:48:00|15.36|15.16|15.37|15.17|15.37|15.17|15.36|15.16|4
1652204890000|2022-05-10 17:48:10|15.36|15.16|15.36|15.16|15.36|15.16|15.36|15.16|1
1652204900000|2022-05-10 17:48:20|15.35|15.15|15.35|15.15|15.35|15.15|15.35|15.15|1
1652204910000|2022-05-10 17:48:30|15.34|15.14|15.34|15.14|15.35|15.15|15.34|15.14|3
1652204930000|2022-05-10 17:48:50|15.33|15.13|15.34|15.14|15.34|15.14|15.33|15.13|2
1652204940000|2022-05-10 17:49:00|15.35|15.15|15.36|15.16|15.36|15.16|15.35|15.15|4
1652204950000|2022-05-10 17:49:10|15.35|15.15|15.35|15.15|15.36|15.16|15.35|15.15|5
1652204960000|2022-05-10 17:49:20|15.34|15.14|15.34|15.14|15.34|15.14|15.34|15.14|1
1652204980000|2022-05-10 17:49:40|15.35|15.15|15.36|15.16|15.36|15.16|15.35|15.15|2
1652205000000|2022-05-10 17:50:00|15.37|15.17|15.36|15.16|15.37|15.17|15.36|15.16|2
1652205010000|2022-05-10 17:50:10|15.35|15.15|15.34|15.14|15.35|15.15|15.34|15.14|2
1652205030000|2022-05-10 17:50:30|15.33|15.13|15.34|15.14|15.34|15.14|15.33|15.13|6
1652205040000|2022-05-10 17:50:40|15.33|15.13|15.33|15.13|15.34|15.14|15.33|15.13|3
1652205060000|2022-05-10 17:51:00|15.34|15.14|15.34|15.14|15.34|15.14|15.33|15.13|3
1652205070000|2022-05-10 17:51:10|15.33|15.13|15.33|15.13|15.33|15.13|15.33|15.13|1
1652205080000|2022-05-10 17:51:20|15.32|15.12|15.33|15.13|15.33|15.13|15.32|15.12|10
1652205090000|2022-05-10 17:51:30|15.32|15.12|15.32|15.12|15.33|15.13|15.32|15.12|3
1652205100000|2022-05-10 17:51:40|15.31|15.11|15.3|15.1|15.31|15.11|15.3|15.1|2
1652205110000|2022-05-10 17:51:50|15.29|15.09|15.29|15.09|15.3|15.1|15.29|15.09|5
1652205120000|2022-05-10 17:52:00|15.3|15.1|15.28|15.08|15.3|15.1|15.28|15.08|3
1652205130000|2022-05-10 17:52:10|15.29|15.09|15.29|15.09|15.29|15.09|15.29|15.09|1
1652205140000|2022-05-10 17:52:20|15.3|15.1|15.29|15.09|15.3|15.1|15.29|15.09|2
1652205150000|2022-05-10 17:52:30|15.28|15.08|15.28|15.08|15.28|15.08|15.28|15.08|1
1652205160000|2022-05-10 17:52:40|15.27|15.07|15.28|15.08|15.28|15.08|15.27|15.07|6
1652205170000|2022-05-10 17:52:50|15.27|15.07|15.28|15.08|15.28|15.08|15.27|15.07|6
1652205180000|2022-05-10 17:53:00|15.29|15.09|15.3|15.1|15.3|15.1|15.29|15.09|2
1652205190000|2022-05-10 17:53:10|15.31|15.11|15.33|15.13|15.33|15.13|15.31|15.11|3
1652205200000|2022-05-10 17:53:20|15.34|15.14|15.33|15.13|15.34|15.14|15.33|15.13|4
1652205210000|2022-05-10 17:53:30|15.32|15.12|15.32|15.12|15.32|15.12|15.32|15.12|1
1652205220000|2022-05-10 17:53:40|15.31|15.11|15.31|15.11|15.31|15.11|15.31|15.11|1
1652205230000|2022-05-10 17:53:50|15.32|15.12|15.32|15.12|15.32|15.12|15.32|15.12|1
1652205240000|2022-05-10 17:54:00|15.33|15.13|15.33|15.13|15.33|15.13|15.33|15.13|1
1652205250000|2022-05-10 17:54:10|15.32|15.12|15.33|15.13|15.33|15.13|15.32|15.12|2
1652205260000|2022-05-10 17:54:20|15.32|15.12|15.31|15.11|15.32|15.12|15.31|15.11|2
1652205270000|2022-05-10 17:54:30|15.32|15.12|15.32|15.12|15.32|15.12|15.31|15.11|5
1652205300000|2022-05-10 17:55:00|15.33|15.13|15.31|15.11|15.33|15.13|15.31|15.11|3
1652205310000|2022-05-10 17:55:10|15.3|15.1|15.3|15.1|15.3|15.1|15.29|15.09|3
1652205320000|2022-05-10 17:55:20|15.29|15.09|15.29|15.09|15.29|15.09|15.29|15.09|1
1652205330000|2022-05-10 17:55:30|15.3|15.1|15.31|15.11|15.31|15.11|15.3|15.1|2
1652205350000|2022-05-10 17:55:50|15.3|15.1|15.3|15.1|15.3|15.1|15.3|15.1|1
1652205360000|2022-05-10 17:56:00|15.29|15.09|15.29|15.09|15.29|15.09|15.29|15.09|1
1652205370000|2022-05-10 17:56:10|15.3|15.1|15.3|15.1|15.3|15.1|15.3|15.1|1
1652205390000|2022-05-10 17:56:30|15.31|15.11|15.31|15.11|15.31|15.11|15.31|15.11|1
1652205400000|2022-05-10 17:56:40|15.32|15.12|15.32|15.12|15.32|15.12|15.32|15.12|1
1652205410000|2022-05-10 17:56:50|15.31|15.11|15.31|15.11|15.31|15.11|15.31|15.11|1
1652205420000|2022-05-10 17:57:00|15.32|15.12|15.31|15.11|15.32|15.12|15.31|15.11|4
1652205470000|2022-05-10 17:57:50|15.3|15.1|15.29|15.09|15.3|15.1|15.29|15.09|2
1652205480000|2022-05-10 17:58:00|15.3|15.1|15.3|15.1|15.3|15.1|15.3|15.1|1
1652205490000|2022-05-10 17:58:10|15.29|15.09|15.3|15.1|15.3|15.1|15.29|15.09|2
1652205500000|2022-05-10 17:58:20|15.31|15.11|15.31|15.11|15.31|15.11|15.31|15.11|1
1652205520000|2022-05-10 17:58:40|15.32|15.12|15.31|15.11|15.32|15.12|15.31|15.11|4
1652205530000|2022-05-10 17:58:50|15.32|15.12|15.32|15.12|15.32|15.12|15.32|15.12|1
1652205550000|2022-05-10 17:59:10|15.31|15.11|15.31|15.11|15.31|15.11|15.3|15.1|3
1652205560000|2022-05-10 17:59:20|15.3|15.1|15.31|15.11|15.31|15.11|15.3|15.1|2
1652205580000|2022-05-10 17:59:40|15.32|15.12|15.32|15.12|15.32|15.12|15.32|15.12|1
1652205600000|2022-05-10 18:00:00|15.33|15.13|15.32|15.12|15.34|15.14|15.32|15.12|6
1652205610000|2022-05-10 18:00:10|15.33|15.13|15.31|15.11|15.33|15.13|15.31|15.11|3
1652205620000|2022-05-10 18:00:20|15.32|15.12|15.3|15.1|15.32|15.12|15.29|15.09|5
1652205630000|2022-05-10 18:00:30|15.28|15.08|15.3|15.1|15.31|15.11|15.28|15.08|7
1652205640000|2022-05-10 18:00:40|15.31|15.11|15.31|15.11|15.31|15.11|15.31|15.11|1
1652205650000|2022-05-10 18:00:50|15.3|15.1|15.29|15.09|15.3|15.1|15.29|15.09|2
1652205660000|2022-05-10 18:01:00|15.28|15.08|15.28|15.08|15.28|15.08|15.28|15.08|1
1652205670000|2022-05-10 18:01:10|15.27|15.07|15.28|15.08|15.28|15.08|15.27|15.07|2
1652205680000|2022-05-10 18:01:20|15.27|15.07|15.27|15.07|15.27|15.07|15.27|15.07|1
1652205690000|2022-05-10 18:01:30|15.26|15.06|15.26|15.06|15.26|15.06|15.26|15.06|1
1652205700000|2022-05-10 18:01:40|15.25|15.05|15.26|15.06|15.26|15.06|15.25|15.05|6
1652205720000|2022-05-10 18:02:00|15.27|15.07|15.27|15.07|15.27|15.07|15.27|15.07|1
1652205740000|2022-05-10 18:02:20|15.26|15.06|15.26|15.06|15.26|15.06|15.26|15.06|1
1652205750000|2022-05-10 18:02:30|15.27|15.07|15.27|15.07|15.27|15.07|15.27|15.07|1
1652205760000|2022-05-10 18:02:40|15.26|15.06|15.27|15.07|15.27|15.07|15.26|15.06|2
1652205770000|2022-05-10 18:02:50|15.28|15.08|15.29|15.09|15.29|15.09|15.28|15.08|2
1652205780000|2022-05-10 18:03:00|15.28|15.08|15.28|15.08|15.28|15.08|15.28|15.08|1
1652205790000|2022-05-10 18:03:10|15.29|15.09|15.29|15.09|15.29|15.09|15.29|15.09|1
1652205800000|2022-05-10 18:03:20|15.28|15.08|15.28|15.08|15.28|15.08|15.28|15.08|1
1652205810000|2022-05-10 18:03:30|15.27|15.07|15.26|15.06|15.27|15.07|15.26|15.06|2
1652205820000|2022-05-10 18:03:40|15.27|15.07|15.26|15.06|15.27|15.07|15.26|15.06|4
1652205830000|2022-05-10 18:03:50|15.27|15.07|15.28|15.08|15.28|15.08|15.27|15.07|2
1652205840000|2022-05-10 18:04:00|15.27|15.07|15.27|15.07|15.28|15.08|15.27|15.07|5
1652205850000|2022-05-10 18:04:10|15.26|15.06|15.26|15.06|15.26|15.06|15.26|15.06|1
1652205860000|2022-05-10 18:04:20|15.25|15.05|15.26|15.06|15.26|15.06|15.25|15.05|4
1652205870000|2022-05-10 18:04:30|15.25|15.05|15.26|15.06|15.26|15.06|15.25|15.05|4
1652205880000|2022-05-10 18:04:40|15.25|15.05|15.26|15.06|15.26|15.06|15.25|15.05|2
1652205890000|2022-05-10 18:04:50|15.25|15.05|15.25|15.05|15.26|15.06|15.25|15.05|3
1652205900000|2022-05-10 18:05:00|15.26|15.06|15.26|15.06|15.26|15.06|15.26|15.06|1
1652205910000|2022-05-10 18:05:10|15.25|15.05|15.26|15.06|15.26|15.06|15.25|15.05|2
1652205920000|2022-05-10 18:05:20|15.25|15.05|15.25|15.05|15.25|15.05|15.25|15.05|1
1652205940000|2022-05-10 18:05:40|15.24|15.04|15.24|15.04|15.25|15.05|15.24|15.04|5
1652205950000|2022-05-10 18:05:50|15.23|15.03|15.22|15.02|15.24|15.04|15.22|15.02|8
1652205960000|2022-05-10 18:06:00|15.23|15.03|15.23|15.03|15.23|15.03|15.22|15.02|7
1652205970000|2022-05-10 18:06:10|15.22|15.02|15.22|15.02|15.23|15.03|15.21|15.01|5
1652205990000|2022-05-10 18:06:30|15.21|15.01|15.21|15.01|15.21|15.01|15.2|15|3
1652206000000|2022-05-10 18:06:40|15.2|15|15.21|15.01|15.21|15.01|15.2|15|12
1652206010000|2022-05-10 18:06:50|15.2|15|15.21|15.01|15.21|15.01|15.2|15|2
1652206020000|2022-05-10 18:07:00|15.22|15.02|15.21|15.01|15.22|15.02|15.21|15.01|2
1652206030000|2022-05-10 18:07:10|15.2|15|15.21|15.01|15.21|15.01|15.2|15|2
1652206040000|2022-05-10 18:07:20|15.2|15|15.2|15|15.21|15.01|15.2|15|5
1652206050000|2022-05-10 18:07:30|15.21|15.01|15.21|15.01|15.21|15.01|15.21|15.01|1
1652206060000|2022-05-10 18:07:40|15.2|15|15.2|15|15.21|15.01|15.2|15|3
1652206070000|2022-05-10 18:07:50|15.21|15.01|15.2|15|15.21|15.01|15.2|15|2
1652206080000|2022-05-10 18:08:00|15.21|15.01|15.2|15|15.21|15.01|15.2|15|2
1652206090000|2022-05-10 18:08:10|15.21|15.01|15.22|15.02|15.22|15.02|15.21|15.01|4
1652206100000|2022-05-10 18:08:20|15.21|15.01|15.23|15.03|15.23|15.03|15.21|15.01|3
1652206120000|2022-05-10 18:08:40|15.22|15.02|15.22|15.02|15.22|15.02|15.22|15.02|1
1652206150000|2022-05-10 18:09:10|15.23|15.03|15.23|15.03|15.23|15.03|15.23|15.03|1
1652206160000|2022-05-10 18:09:20|15.24|15.04|15.25|15.05|15.25|15.05|15.24|15.04|2
1652206170000|2022-05-10 18:09:30|15.24|15.04|15.24|15.04|15.24|15.04|15.24|15.04|1
1652206190000|2022-05-10 18:09:50|15.23|15.03|15.23|15.03|15.24|15.04|15.23|15.03|5
1652206200000|2022-05-10 18:10:00|15.24|15.04|15.24|15.04|15.24|15.04|15.23|15.03|3
1652206210000|2022-05-10 18:10:10|15.23|15.03|15.24|15.04|15.24|15.04|15.23|15.03|4
1652206220000|2022-05-10 18:10:20|15.25|15.05|15.24|15.04|15.25|15.05|15.24|15.04|2
1652206260000|2022-05-10 18:11:00|15.23|15.03|15.23|15.03|15.23|15.03|15.22|15.02|3
1652206270000|2022-05-10 18:11:10|15.22|15.02|15.23|15.03|15.23|15.03|15.22|15.02|4
1652206280000|2022-05-10 18:11:20|15.24|15.04|15.24|15.04|15.24|15.04|15.23|15.03|3
1652206290000|2022-05-10 18:11:30|15.23|15.03|15.23|15.03|15.24|15.04|15.23|15.03|3
1652206300000|2022-05-10 18:11:40|15.24|15.04|15.24|15.04|15.24|15.04|15.23|15.03|3
1652206310000|2022-05-10 18:11:50|15.23|15.03|15.24|15.04|15.24|15.04|15.23|15.03|4
1652206370000|2022-05-10 18:12:50|15.23|15.03|15.23|15.03|15.23|15.03|15.23|15.03|1
1652206390000|2022-05-10 18:13:10|15.22|15.02|15.22|15.02|15.22|15.02|15.22|15.02|1
1652206410000|2022-05-10 18:13:30|15.23|15.03|15.23|15.03|15.23|15.03|15.23|15.03|1
1652206430000|2022-05-10 18:13:50|15.24|15.04|15.24|15.04|15.25|15.05|15.24|15.04|3
1652206440000|2022-05-10 18:14:00|15.25|15.05|15.26|15.06|15.26|15.06|15.25|15.05|2
1652206450000|2022-05-10 18:14:10|15.27|15.07|15.28|15.08|15.28|15.08|15.27|15.07|4
1652206460000|2022-05-10 18:14:20|15.29|15.09|15.32|15.12|15.32|15.12|15.29|15.09|6
1652206470000|2022-05-10 18:14:30|15.33|15.13|15.32|15.12|15.33|15.13|15.31|15.11|4
1652206480000|2022-05-10 18:14:40|15.33|15.13|15.33|15.13|15.33|15.13|15.33|15.13|1
1652206490000|2022-05-10 18:14:50|15.34|15.14|15.33|15.13|15.34|15.14|15.33|15.13|2
1652206500000|2022-05-10 18:15:00|15.32|15.12|15.31|15.11|15.32|15.12|15.31|15.11|2
1652206510000|2022-05-10 18:15:10|15.3|15.1|15.3|15.1|15.3|15.1|15.3|15.1|1
1652206520000|2022-05-10 18:15:20|15.29|15.09|15.27|15.07|15.29|15.09|15.26|15.06|5
1652206530000|2022-05-10 18:15:30|15.26|15.06|15.24|15.04|15.26|15.06|15.24|15.04|5
1652206540000|2022-05-10 18:15:40|15.23|15.03|15.23|15.03|15.24|15.04|15.22|15.02|5
1652206560000|2022-05-10 18:16:00|15.22|15.02|15.2|15|15.22|15.02|15.2|15|7
1652206570000|2022-05-10 18:16:10|15.19|14.99|15.16|14.96|15.19|14.99|15.16|14.96|12
1652206580000|2022-05-10 18:16:20|15.17|14.97|15.15|14.95|15.17|14.97|15.15|14.95|11
1652206590000|2022-05-10 18:16:30|15.14|14.94|15.14|14.94|15.14|14.94|15.13|14.93|5
1652206600000|2022-05-10 18:16:40|15.13|14.93|15.14|14.94|15.14|14.94|15.13|14.93|2
1652206610000|2022-05-10 18:16:50|15.13|14.93|15.13|14.93|15.13|14.93|15.13|14.93|1
1652206620000|2022-05-10 18:17:00|15.12|14.92|15.12|14.92|15.12|14.92|15.11|14.91|5
1652206640000|2022-05-10 18:17:20|15.11|14.91|15.11|14.91|15.11|14.91|15.11|14.91|1
1652206650000|2022-05-10 18:17:30|15.12|14.92|15.13|14.93|15.14|14.94|15.12|14.92|6
1652206660000|2022-05-10 18:17:40|15.12|14.92|15.14|14.94|15.14|14.94|15.12|14.92|5
1652206670000|2022-05-10 18:17:50|15.15|14.95|15.15|14.95|15.15|14.95|15.15|14.95|1
1652206680000|2022-05-10 18:18:00|15.16|14.96|15.18|14.98|15.18|14.98|15.15|14.95|5
1652206690000|2022-05-10 18:18:10|15.17|14.97|15.17|14.97|15.17|14.97|15.17|14.97|1
1652206700000|2022-05-10 18:18:20|15.18|14.98|15.18|14.98|15.18|14.98|15.17|14.97|3
1652206710000|2022-05-10 18:18:30|15.17|14.97|15.19|14.99|15.19|14.99|15.17|14.97|3
1652206720000|2022-05-10 18:18:40|15.2|15|15.23|15.03|15.23|15.03|15.2|15|10
1652206730000|2022-05-10 18:18:50|15.22|15.02|15.25|15.05|15.25|15.05|15.22|15.02|15
1652206740000|2022-05-10 18:19:00|15.26|15.06|15.26|15.06|15.27|15.07|15.26|15.06|5
1652206750000|2022-05-10 18:19:10|15.27|15.07|15.28|15.08|15.28|15.08|15.26|15.06|4
1652206760000|2022-05-10 18:19:20|15.27|15.07|15.28|15.08|15.28|15.08|15.27|15.07|2
1652206770000|2022-05-10 18:19:30|15.29|15.09|15.27|15.07|15.29|15.09|15.27|15.07|5
1652206780000|2022-05-10 18:19:40|15.26|15.06|15.26|15.06|15.26|15.06|15.26|15.06|1
1652206790000|2022-05-10 18:19:50|15.25|15.05|15.26|15.06|15.26|15.06|15.25|15.05|2
1652206800000|2022-05-10 18:20:00|15.27|15.07|15.23|15.03|15.27|15.07|15.23|15.03|5
1652206810000|2022-05-10 18:20:10|15.22|15.02|15.24|15.04|15.24|15.04|15.22|15.02|7
1652206820000|2022-05-10 18:20:20|15.23|15.03|15.23|15.03|15.24|15.04|15.23|15.03|3
1652206830000|2022-05-10 18:20:30|15.24|15.04|15.25|15.05|15.26|15.06|15.24|15.04|4
1652206840000|2022-05-10 18:20:40|15.26|15.06|15.24|15.04|15.26|15.06|15.24|15.04|3
1652206850000|2022-05-10 18:20:50|15.25|15.05|15.24|15.04|15.25|15.05|15.24|15.04|2
1652206860000|2022-05-10 18:21:00|15.25|15.05|15.25|15.05|15.25|15.05|15.25|15.05|1
1652206870000|2022-05-10 18:21:10|15.24|15.04|15.24|15.04|15.25|15.05|15.24|15.04|5
1652206880000|2022-05-10 18:21:20|15.25|15.05|15.27|15.07|15.27|15.07|15.25|15.05|3
1652206890000|2022-05-10 18:21:30|15.28|15.08|15.27|15.07|15.28|15.08|15.26|15.06|4
1652206910000|2022-05-10 18:21:50|15.28|15.08|15.28|15.08|15.28|15.08|15.28|15.08|1
1652206920000|2022-05-10 18:22:00|15.29|15.09|15.28|15.08|15.29|15.09|15.28|15.08|2
1652206930000|2022-05-10 18:22:10|15.29|15.09|15.28|15.08|15.29|15.09|15.28|15.08|4
1652206940000|2022-05-10 18:22:20|15.29|15.09|15.29|15.09|15.29|15.09|15.29|15.09|1
1652206960000|2022-05-10 18:22:40|15.28|15.08|15.28|15.08|15.28|15.08|15.28|15.08|1
1652206970000|2022-05-10 18:22:50|15.29|15.09|15.31|15.11|15.31|15.11|15.29|15.09|5
1652206980000|2022-05-10 18:23:00|15.3|15.1|15.3|15.1|15.3|15.1|15.3|15.1|1
1652206990000|2022-05-10 18:23:10|15.29|15.09|15.29|15.09|15.3|15.1|15.29|15.09|7
1652207000000|2022-05-10 18:23:20|15.3|15.1|15.29|15.09|15.3|15.1|15.28|15.08|6
1652207020000|2022-05-10 18:23:40|15.28|15.08|15.28|15.08|15.28|15.08|15.28|15.08|1
1652207030000|2022-05-10 18:23:50|15.27|15.07|15.27|15.07|15.28|15.08|15.27|15.07|3
1652207040000|2022-05-10 18:24:00|15.26|15.06|15.26|15.06|15.26|15.06|15.26|15.06|1
1652207050000|2022-05-10 18:24:10|15.25|15.05|15.26|15.06|15.26|15.06|15.25|15.05|4
1652207060000|2022-05-10 18:24:20|15.27|15.07|15.27|15.07|15.28|15.08|15.27|15.07|3
1652207070000|2022-05-10 18:24:30|15.26|15.06|15.27|15.07|15.27|15.07|15.26|15.06|2
1652207080000|2022-05-10 18:24:40|15.26|15.06|15.26|15.06|15.26|15.06|15.26|15.06|1
1652207090000|2022-05-10 18:24:50|15.27|15.07|15.27|15.07|15.27|15.07|15.27|15.07|1
1652207100000|2022-05-10 18:25:00|15.26|15.06|15.25|15.05|15.26|15.06|15.25|15.05|2
1652207120000|2022-05-10 18:25:20|15.26|15.06|15.26|15.06|15.26|15.06|15.26|15.06|1
1652207130000|2022-05-10 18:25:30|15.25|15.05|15.26|15.06|15.26|15.06|15.25|15.05|4
1652207150000|2022-05-10 18:25:50|15.27|15.07|15.27|15.07|15.27|15.07|15.27|15.07|1
1652207160000|2022-05-10 18:26:00|15.26|15.06|15.25|15.05|15.26|15.06|15.25|15.05|2
1652207170000|2022-05-10 18:26:10|15.24|15.04|15.23|15.03|15.24|15.04|15.23|15.03|2
1652207180000|2022-05-10 18:26:20|15.22|15.02|15.22|15.02|15.23|15.03|15.22|15.02|3
1652207190000|2022-05-10 18:26:30|15.21|15.01|15.22|15.02|15.22|15.02|15.21|15.01|2
1652207200000|2022-05-10 18:26:40|15.21|15.01|15.21|15.01|15.22|15.02|15.21|15.01|3
1652207220000|2022-05-10 18:27:00|15.2|15|15.21|15.01|15.21|15.01|15.2|15|2
1652207240000|2022-05-10 18:27:20|15.2|15|15.2|15|15.2|15|15.2|15|1
1652207250000|2022-05-10 18:27:30|15.19|14.99|15.19|14.99|15.19|14.99|15.19|14.99|1
1652207270000|2022-05-10 18:27:50|15.18|14.98|15.18|14.98|15.18|14.98|15.17|14.97|5
1652207280000|2022-05-10 18:28:00|15.19|14.99|15.21|15.01|15.21|15.01|15.19|14.99|7
1652207290000|2022-05-10 18:28:10|15.2|15|15.22|15.02|15.22|15.02|15.2|15|5
1652207300000|2022-05-10 18:28:20|15.23|15.03|15.24|15.04|15.24|15.04|15.23|15.03|4
1652207310000|2022-05-10 18:28:30|15.25|15.05|15.25|15.05|15.25|15.05|15.24|15.04|5
1652207320000|2022-05-10 18:28:40|15.24|15.04|15.24|15.04|15.24|15.04|15.24|15.04|1
1652207330000|2022-05-10 18:28:50|15.23|15.03|15.23|15.03|15.23|15.03|15.23|15.03|1
1652207340000|2022-05-10 18:29:00|15.22|15.02|15.22|15.02|15.22|15.02|15.22|15.02|1
1652207350000|2022-05-10 18:29:10|15.21|15.01|15.21|15.01|15.21|15.01|15.21|15.01|1
1652207360000|2022-05-10 18:29:20|15.22|15.02|15.23|15.03|15.23|15.03|15.21|15.01|6
1652207370000|2022-05-10 18:29:30|15.24|15.04|15.24|15.04|15.24|15.04|15.24|15.04|1
1652207380000|2022-05-10 18:29:40|15.23|15.03|15.23|15.03|15.23|15.03|15.23|15.03|1
1652207390000|2022-05-10 18:29:50|15.24|15.04|15.24|15.04|15.24|15.04|15.24|15.04|1
1652207400000|2022-05-10 18:30:00|15.25|15.05|15.24|15.04|15.25|15.05|15.24|15.04|2
1652207410000|2022-05-10 18:30:10|15.23|15.03|15.24|15.04|15.24|15.04|15.23|15.03|2
1652207420000|2022-05-10 18:30:20|15.25|15.05|15.24|15.04|15.25|15.05|15.24|15.04|2
1652207430000|2022-05-10 18:30:30|15.25|15.05|15.26|15.06|15.26|15.06|15.25|15.05|2
1652207450000|2022-05-10 18:30:50|15.25|15.05|15.26|15.06|15.26|15.06|15.25|15.05|2
1652207460000|2022-05-10 18:31:00|15.25|15.05|15.24|15.04|15.26|15.06|15.23|15.03|8
1652207470000|2022-05-10 18:31:10|15.23|15.03|15.24|15.04|15.24|15.04|15.23|15.03|4
1652207490000|2022-05-10 18:31:30|15.23|15.03|15.22|15.02|15.23|15.03|15.22|15.02|2
1652207500000|2022-05-10 18:31:40|15.21|15.01|15.19|14.99|15.21|15.01|15.19|14.99|5
1652207520000|2022-05-10 18:32:00|15.2|15|15.2|15|15.2|15|15.2|15|1
1652207530000|2022-05-10 18:32:10|15.21|15.01|15.2|15|15.21|15.01|15.2|15|2
1652207550000|2022-05-10 18:32:30|15.19|14.99|15.19|14.99|15.19|14.99|15.19|14.99|1
1652207560000|2022-05-10 18:32:40|15.2|15|15.21|15.01|15.21|15.01|15.2|15|2
1652207570000|2022-05-10 18:32:50|15.2|15|15.2|15|15.2|15|15.2|15|1
1652207580000|2022-05-10 18:33:00|15.21|15.01|15.21|15.01|15.21|15.01|15.2|15|3
1652207590000|2022-05-10 18:33:10|15.2|15|15.2|15|15.21|15.01|15.2|15|3
1652207600000|2022-05-10 18:33:20|15.19|14.99|15.19|14.99|15.2|15|15.19|14.99|5
1652207610000|2022-05-10 18:33:30|15.2|15|15.2|15|15.2|15|15.2|15|1
1652207620000|2022-05-10 18:33:40|15.21|15.01|15.21|15.01|15.21|15.01|15.21|15.01|1
1652207640000|2022-05-10 18:34:00|15.22|15.02|15.2|15|15.22|15.02|15.2|15|5
1652207650000|2022-05-10 18:34:10|15.21|15.01|15.21|15.01|15.22|15.02|15.21|15.01|3
1652207670000|2022-05-10 18:34:30|15.2|15|15.2|15|15.2|15|15.2|15|1
1652207680000|2022-05-10 18:34:40|15.21|15.01|15.21|15.01|15.21|15.01|15.21|15.01|1
1652207690000|2022-05-10 18:34:50|15.22|15.02|15.23|15.03|15.23|15.03|15.21|15.01|4
1652207700000|2022-05-10 18:35:00|15.22|15.02|15.24|15.04|15.24|15.04|15.22|15.02|7
1652207710000|2022-05-10 18:35:10|15.23|15.03|15.23|15.03|15.23|15.03|15.23|15.03|1
1652207720000|2022-05-10 18:35:20|15.24|15.04|15.25|15.05|15.25|15.05|15.24|15.04|2
1652207730000|2022-05-10 18:35:30|15.24|15.04|15.24|15.04|15.24|15.04|15.24|15.04|1
1652207740000|2022-05-10 18:35:40|15.25|15.05|15.24|15.04|15.25|15.05|15.24|15.04|2
1652207750000|2022-05-10 18:35:50|15.25|15.05|15.26|15.06|15.26|15.06|15.25|15.05|2
1652207760000|2022-05-10 18:36:00|15.25|15.05|15.25|15.05|15.25|15.05|15.25|15.05|1
1652207770000|2022-05-10 18:36:10|15.26|15.06|15.26|15.06|15.26|15.06|15.25|15.05|3
1652207790000|2022-05-10 18:36:30|15.27|15.07|15.26|15.06|15.27|15.07|15.26|15.06|2
1652207800000|2022-05-10 18:36:40|15.27|15.07|15.27|15.07|15.27|15.07|15.27|15.07|1
1652207810000|2022-05-10 18:36:50|15.28|15.08|15.29|15.09|15.3|15.1|15.28|15.08|6
1652207820000|2022-05-10 18:37:00|15.3|15.1|15.29|15.09|15.3|15.1|15.28|15.08|10
1652207840000|2022-05-10 18:37:20|15.3|15.1|15.29|15.09|15.3|15.1|15.29|15.09|2
1652207850000|2022-05-10 18:37:30|15.3|15.1|15.29|15.09|15.3|15.1|15.29|15.09|2
1652207860000|2022-05-10 18:37:40|15.3|15.1|15.29|15.09|15.3|15.1|15.29|15.09|2
1652207870000|2022-05-10 18:37:50|15.28|15.08|15.25|15.05|15.28|15.08|15.25|15.05|4
1652207890000|2022-05-10 18:38:10|15.26|15.06|15.27|15.07|15.27|15.07|15.26|15.06|2
1652207910000|2022-05-10 18:38:30|15.28|15.08|15.28|15.08|15.28|15.08|15.28|15.08|1
1652207930000|2022-05-10 18:38:50|15.27|15.07|15.26|15.06|15.28|15.08|15.26|15.06|8
1652207940000|2022-05-10 18:39:00|15.25|15.05|15.26|15.06|15.26|15.06|15.25|15.05|6
1652207950000|2022-05-10 18:39:10|15.25|15.05|15.26|15.06|15.26|15.06|15.25|15.05|2
1652207960000|2022-05-10 18:39:20|15.25|15.05|15.25|15.05|15.25|15.05|15.25|15.05|1
1652207980000|2022-05-10 18:39:40|15.26|15.06|15.25|15.05|15.26|15.06|15.25|15.05|2
1652208000000|2022-05-10 18:40:00|15.24|15.04|15.21|15.01|15.24|15.04|15.21|15.01|6
1652208010000|2022-05-10 18:40:10|15.22|15.02|15.21|15.01|15.22|15.02|15.2|15|8
1652208020000|2022-05-10 18:40:20|15.2|15|15.2|15|15.2|15|15.19|14.99|3
1652208030000|2022-05-10 18:40:30|15.21|15.01|15.2|15|15.21|15.01|15.2|15|2
1652208040000|2022-05-10 18:40:40|15.21|15.01|15.21|15.01|15.21|15.01|15.2|15|3
1652208050000|2022-05-10 18:40:50|15.22|15.02|15.23|15.03|15.23|15.03|15.21|15.01|6
1652208070000|2022-05-10 18:41:10|15.24|15.04|15.26|15.06|15.26|15.06|15.23|15.03|11
1652208080000|2022-05-10 18:41:20|15.25|15.05|15.26|15.06|15.26|15.06|15.25|15.05|4
1652208090000|2022-05-10 18:41:30|15.27|15.07|15.29|15.09|15.29|15.09|15.26|15.06|10
1652208100000|2022-05-10 18:41:40|15.3|15.1|15.31|15.11|15.31|15.11|15.3|15.1|2
1652208110000|2022-05-10 18:41:50|15.32|15.12|15.32|15.12|15.32|15.12|15.32|15.12|1
1652208120000|2022-05-10 18:42:00|15.33|15.13|15.34|15.14|15.34|15.14|15.32|15.12|4
1652208130000|2022-05-10 18:42:10|15.35|15.15|15.35|15.15|15.35|15.15|15.35|15.15|1
1652208150000|2022-05-10 18:42:30|15.34|15.14|15.34|15.14|15.34|15.14|15.34|15.14|1
1652208160000|2022-05-10 18:42:40|15.35|15.15|15.35|15.15|15.35|15.15|15.35|15.15|1
1652208190000|2022-05-10 18:43:10|15.36|15.16|15.35|15.15|15.36|15.16|15.35|15.15|2
1652208200000|2022-05-10 18:43:20|15.36|15.16|15.34|15.14|15.36|15.16|15.34|15.14|3
1652208220000|2022-05-10 18:43:40|15.35|15.15|15.34|15.14|15.35|15.15|15.34|15.14|4
1652208230000|2022-05-10 18:43:50|15.35|15.15|15.35|15.15|15.35|15.15|15.34|15.14|3
1652208240000|2022-05-10 18:44:00|15.34|15.14|15.34|15.14|15.35|15.15|15.33|15.13|5
1652208250000|2022-05-10 18:44:10|15.33|15.13|15.35|15.15|15.35|15.15|15.33|15.13|3
1652208260000|2022-05-10 18:44:20|15.36|15.16|15.36|15.16|15.36|15.16|15.36|15.16|1
1652208270000|2022-05-10 18:44:30|15.35|15.15|15.36|15.16|15.36|15.16|15.35|15.15|2
1652208290000|2022-05-10 18:44:50|15.35|15.15|15.36|15.16|15.36|15.16|15.35|15.15|2
1652208300000|2022-05-10 18:45:00|15.35|15.15|15.35|15.15|15.35|15.15|15.34|15.14|3
1652208310000|2022-05-10 18:45:10|15.34|15.14|15.33|15.13|15.34|15.14|15.33|15.13|4
1652208320000|2022-05-10 18:45:20|15.32|15.12|15.32|15.12|15.33|15.13|15.32|15.12|3
1652208330000|2022-05-10 18:45:30|15.31|15.11|15.3|15.1|15.32|15.12|15.3|15.1|10
1652208340000|2022-05-10 18:45:40|15.29|15.09|15.28|15.08|15.3|15.1|15.28|15.08|6
1652208350000|2022-05-10 18:45:50|15.29|15.09|15.3|15.1|15.3|15.1|15.28|15.08|6
1652208360000|2022-05-10 18:46:00|15.29|15.09|15.29|15.09|15.29|15.09|15.29|15.09|1
1652208370000|2022-05-10 18:46:10|15.28|15.08|15.27|15.07|15.28|15.08|15.27|15.07|2
1652208380000|2022-05-10 18:46:20|15.26|15.06|15.25|15.05|15.26|15.06|15.25|15.05|6
1652208390000|2022-05-10 18:46:30|15.26|15.06|15.25|15.05|15.26|15.06|15.25|15.05|2
1652208400000|2022-05-10 18:46:40|15.24|15.04|15.24|15.04|15.25|15.05|15.23|15.03|9
1652208410000|2022-05-10 18:46:50|15.25|15.05|15.24|15.04|15.25|15.05|15.24|15.04|2
1652208420000|2022-05-10 18:47:00|15.23|15.03|15.23|15.03|15.24|15.04|15.22|15.02|7
1652208430000|2022-05-10 18:47:10|15.22|15.02|15.23|15.03|15.23|15.03|15.22|15.02|2
1652208440000|2022-05-10 18:47:20|15.22|15.02|15.22|15.02|15.23|15.03|15.21|15.01|7
1652208450000|2022-05-10 18:47:30|15.21|15.01|15.22|15.02|15.22|15.02|15.21|15.01|2
1652208460000|2022-05-10 18:47:40|15.23|15.03|15.23|15.03|15.23|15.03|15.22|15.02|5
1652208470000|2022-05-10 18:47:50|15.22|15.02|15.22|15.02|15.23|15.03|15.22|15.02|3
1652208480000|2022-05-10 18:48:00|15.21|15.01|15.23|15.03|15.23|15.03|15.21|15.01|3
1652208490000|2022-05-10 18:48:10|15.24|15.04|15.24|15.04|15.24|15.04|15.24|15.04|1
1652208510000|2022-05-10 18:48:30|15.25|15.05|15.26|15.06|15.26|15.06|15.25|15.05|2
1652208520000|2022-05-10 18:48:40|15.27|15.07|15.27|15.07|15.27|15.07|15.26|15.06|3
1652208530000|2022-05-10 18:48:50|15.26|15.06|15.26|15.06|15.26|15.06|15.26|15.06|1
1652208540000|2022-05-10 18:49:00|15.27|15.07|15.28|15.08|15.28|15.08|15.26|15.06|4
1652208560000|2022-05-10 18:49:20|15.29|15.09|15.28|15.08|15.29|15.09|15.28|15.08|8
1652208570000|2022-05-10 18:49:30|15.27|15.07|15.27|15.07|15.28|15.08|15.27|15.07|3
1652208580000|2022-05-10 18:49:40|15.28|15.08|15.28|15.08|15.28|15.08|15.28|15.08|1
1652208590000|2022-05-10 18:49:50|15.29|15.09|15.29|15.09|15.29|15.09|15.29|15.09|1
1652208600000|2022-05-10 18:50:00|15.28|15.08|15.28|15.08|15.29|15.09|15.28|15.08|3
1652208610000|2022-05-10 18:50:10|15.29|15.09|15.31|15.11|15.31|15.11|15.29|15.09|5
1652208620000|2022-05-10 18:50:20|15.3|15.1|15.3|15.1|15.3|15.1|15.3|15.1|1
1652208630000|2022-05-10 18:50:30|15.31|15.11|15.31|15.11|15.31|15.11|15.3|15.1|3
1652208640000|2022-05-10 18:50:40|15.32|15.12|15.31|15.11|15.32|15.12|15.31|15.11|2
1652208670000|2022-05-10 18:51:10|15.3|15.1|15.27|15.07|15.31|15.11|15.27|15.07|10
1652208680000|2022-05-10 18:51:20|15.26|15.06|15.27|15.07|15.27|15.07|15.26|15.06|4
1652208690000|2022-05-10 18:51:30|15.26|15.06|15.26|15.06|15.26|15.06|15.26|15.06|1
1652208720000|2022-05-10 18:52:00|15.25|15.05|15.27|15.07|15.27|15.07|15.25|15.05|3
1652208730000|2022-05-10 18:52:10|15.28|15.08|15.28|15.08|15.28|15.08|15.28|15.08|1
1652208740000|2022-05-10 18:52:20|15.29|15.09|15.29|15.09|15.29|15.09|15.29|15.09|1
1652208770000|2022-05-10 18:52:50|15.3|15.1|15.3|15.1|15.3|15.1|15.3|15.1|1
1652208780000|2022-05-10 18:53:00|15.29|15.09|15.28|15.08|15.29|15.09|15.28|15.08|2
1652208800000|2022-05-10 18:53:20|15.27|15.07|15.28|15.08|15.28|15.08|15.27|15.07|2
1652208810000|2022-05-10 18:53:30|15.29|15.09|15.29|15.09|15.29|15.09|15.28|15.08|3
1652208850000|2022-05-10 18:54:10|15.28|15.08|15.3|15.1|15.31|15.11|15.28|15.08|5
1652208860000|2022-05-10 18:54:20|15.31|15.11|15.3|15.1|15.31|15.11|15.3|15.1|4
1652208870000|2022-05-10 18:54:30|15.31|15.11|15.3|15.1|15.31|15.11|15.3|15.1|2
1652208880000|2022-05-10 18:54:40|15.29|15.09|15.29|15.09|15.3|15.1|15.29|15.09|3
1652208900000|2022-05-10 18:55:00|15.3|15.1|15.29|15.09|15.3|15.1|15.29|15.09|2
1652208910000|2022-05-10 18:55:10|15.3|15.1|15.29|15.09|15.3|15.1|15.29|15.09|2
1652208920000|2022-05-10 18:55:20|15.28|15.08|15.28|15.08|15.28|15.08|15.28|15.08|1
1652208930000|2022-05-10 18:55:30|15.27|15.07|15.27|15.07|15.28|15.08|15.27|15.07|3
1652208940000|2022-05-10 18:55:40|15.26|15.06|15.26|15.06|15.27|15.07|15.26|15.06|5
1652208950000|2022-05-10 18:55:50|15.25|15.05|15.26|15.06|15.26|15.06|15.25|15.05|8
1652208960000|2022-05-10 18:56:00|15.24|15.04|15.22|15.02|15.24|15.04|15.22|15.02|3
1652208970000|2022-05-10 18:56:10|15.21|15.01|15.21|15.01|15.21|15.01|15.21|15.01|1
1652208980000|2022-05-10 18:56:20|15.2|15|15.2|15|15.21|15.01|15.2|15|3
1652208990000|2022-05-10 18:56:30|15.19|14.99|15.19|14.99|15.19|14.99|15.19|14.99|1
1652209010000|2022-05-10 18:56:50|15.18|14.98|15.18|14.98|15.18|14.98|15.18|14.98|1
1652209020000|2022-05-10 18:57:00|15.19|14.99|15.21|15.01|15.21|15.01|15.18|14.98|7
1652209050000|2022-05-10 18:57:30|15.22|15.02|15.22|15.02|15.22|15.02|15.21|15.01|3
1652209070000|2022-05-10 18:57:50|15.23|15.03|15.23|15.03|15.23|15.03|15.23|15.03|1
1652209080000|2022-05-10 18:58:00|15.24|15.04|15.24|15.04|15.25|15.05|15.24|15.04|3
1652209110000|2022-05-10 18:58:30|15.23|15.03|15.23|15.03|15.24|15.04|15.23|15.03|3
1652209120000|2022-05-10 18:58:40|15.24|15.04|15.23|15.03|15.24|15.04|15.23|15.03|4
1652209130000|2022-05-10 18:58:50|15.24|15.04|15.24|15.04|15.24|15.04|15.24|15.04|1
1652209140000|2022-05-10 18:59:00|15.23|15.03|15.22|15.02|15.23|15.03|15.22|15.02|4
1652209150000|2022-05-10 18:59:10|15.21|15.01|15.19|14.99|15.21|15.01|15.19|14.99|3
1652209170000|2022-05-10 18:59:30|15.2|15|15.21|15.01|15.21|15.01|15.2|15|2
1652209180000|2022-05-10 18:59:40|15.2|15|15.2|15|15.21|15.01|15.2|15|3
1652209190000|2022-05-10 18:59:50|15.21|15.01|15.2|15|15.21|15.01|15.2|15|6
1652209200000|2022-05-10 19:00:00|15.21|15.01|15.21|15.01|15.23|15.03|15.21|15.01|5
1652209210000|2022-05-10 19:00:10|15.22|15.02|15.22|15.02|15.23|15.03|15.21|15.01|5
1652209230000|2022-05-10 19:00:30|15.23|15.03|15.23|15.03|15.23|15.03|15.22|15.02|3
1652209240000|2022-05-10 19:00:40|15.22|15.02|15.22|15.02|15.23|15.03|15.22|15.02|5
1652209250000|2022-05-10 19:00:50|15.21|15.01|15.22|15.02|15.22|15.02|15.21|15.01|2
1652209260000|2022-05-10 19:01:00|15.21|15.01|15.22|15.02|15.22|15.02|15.21|15.01|2
1652209270000|2022-05-10 19:01:10|15.23|15.03|15.22|15.02|15.23|15.03|15.22|15.02|2
1652209290000|2022-05-10 19:01:30|15.23|15.03|15.23|15.03|15.23|15.03|15.23|15.03|1
1652209310000|2022-05-10 19:01:50|15.24|15.04|15.24|15.04|15.24|15.04|15.23|15.03|3
1652209320000|2022-05-10 19:02:00|15.23|15.03|15.23|15.03|15.23|15.03|15.23|15.03|1
1652209360000|2022-05-10 19:02:40|15.22|15.02|15.22|15.02|15.22|15.02|15.22|15.02|1
1652209370000|2022-05-10 19:02:50|15.21|15.01|15.21|15.01|15.21|15.01|15.21|15.01|1
1652209380000|2022-05-10 19:03:00|15.2|15|15.21|15.01|15.21|15.01|15.2|15|2
1652209390000|2022-05-10 19:03:10|15.2|15|15.21|15.01|15.21|15.01|15.2|15|4
1652209410000|2022-05-10 19:03:30|15.22|15.02|15.21|15.01|15.22|15.02|15.21|15.01|2
1652209420000|2022-05-10 19:03:40|15.22|15.02|15.22|15.02|15.22|15.02|15.22|15.02|1
1652209430000|2022-05-10 19:03:50|15.21|15.01|15.21|15.01|15.21|15.01|15.21|15.01|1
1652209450000|2022-05-10 19:04:10|15.22|15.02|15.22|15.02|15.22|15.02|15.22|15.02|1
1652209460000|2022-05-10 19:04:20|15.21|15.01|15.21|15.01|15.21|15.01|15.21|15.01|1
1652209480000|2022-05-10 19:04:40|15.2|15|15.2|15|15.21|15.01|15.2|15|3
1652209500000|2022-05-10 19:05:00|15.21|15.01|15.21|15.01|15.21|15.01|15.21|15.01|1
1652209510000|2022-05-10 19:05:10|15.2|15|15.2|15|15.2|15|15.2|15|1
1652209520000|2022-05-10 19:05:20|15.19|14.99|15.18|14.98|15.19|14.99|15.18|14.98|4
1652209530000|2022-05-10 19:05:30|15.17|14.97|15.18|14.98|15.18|14.98|15.17|14.97|2
1652209550000|2022-05-10 19:05:50|15.19|14.99|15.19|14.99|15.19|14.99|15.18|14.98|3
1652209560000|2022-05-10 19:06:00|15.2|15|15.21|15.01|15.21|15.01|15.2|15|6
1652209570000|2022-05-10 19:06:10|15.2|15|15.2|15|15.21|15.01|15.2|15|3
1652209580000|2022-05-10 19:06:20|15.21|15.01|15.21|15.01|15.21|15.01|15.21|15.01|1
1652209590000|2022-05-10 19:06:30|15.22|15.02|15.24|15.04|15.24|15.04|15.22|15.02|3
1652209600000|2022-05-10 19:06:40|15.23|15.03|15.23|15.03|15.23|15.03|15.23|15.03|1
1652209610000|2022-05-10 19:06:50|15.24|15.04|15.24|15.04|15.24|15.04|15.23|15.03|3
1652209620000|2022-05-10 19:07:00|15.23|15.03|15.22|15.02|15.24|15.04|15.22|15.02|5
1652209630000|2022-05-10 19:07:10|15.21|15.01|15.2|15|15.21|15.01|15.2|15|4
1652209640000|2022-05-10 19:07:20|15.19|14.99|15.2|15|15.2|15|15.19|14.99|4
1652209650000|2022-05-10 19:07:30|15.19|14.99|15.19|14.99|15.19|14.99|15.18|14.98|3
1652209660000|2022-05-10 19:07:40|15.18|14.98|15.17|14.97|15.18|14.98|15.17|14.97|4
1652209670000|2022-05-10 19:07:50|15.16|14.96|15.15|14.95|15.17|14.97|15.13|14.93|7
1652209680000|2022-05-10 19:08:00|15.14|14.94|15.14|14.94|15.14|14.94|15.14|14.94|1
1652209690000|2022-05-10 19:08:10|15.13|14.93|15.12|14.92|15.14|14.94|15.12|14.92|10
1652209700000|2022-05-10 19:08:20|15.11|14.91|15.1|14.9|15.11|14.91|15.1|14.9|6
1652209710000|2022-05-10 19:08:30|15.11|14.91|15.14|14.94|15.14|14.94|15.11|14.91|8
1652209720000|2022-05-10 19:08:40|15.13|14.93|15.13|14.93|15.13|14.93|15.12|14.92|3
1652209730000|2022-05-10 19:08:50|15.14|14.94|15.13|14.93|15.15|14.95|15.13|14.93|6
1652209740000|2022-05-10 19:09:00|15.14|14.94|15.12|14.92|15.14|14.94|15.12|14.92|3
1652209750000|2022-05-10 19:09:10|15.11|14.91|15.1|14.9|15.11|14.91|15.09|14.89|4
1652209760000|2022-05-10 19:09:20|15.11|14.91|15.11|14.91|15.11|14.91|15.11|14.91|1
1652209770000|2022-05-10 19:09:30|15.12|14.92|15.12|14.92|15.12|14.92|15.11|14.91|5
1652209780000|2022-05-10 19:09:40|15.11|14.91|15.11|14.91|15.11|14.91|15.11|14.91|1
1652209790000|2022-05-10 19:09:50|15.1|14.9|15.1|14.9|15.11|14.91|15.1|14.9|5
1652209800000|2022-05-10 19:10:00|15.11|14.91|15.1|14.9|15.11|14.91|15.1|14.9|2
1652209810000|2022-05-10 19:10:10|15.11|14.91|15.12|14.92|15.12|14.92|15.1|14.9|6
1652209820000|2022-05-10 19:10:20|15.11|14.91|15.1|14.9|15.11|14.91|15.1|14.9|2
1652209830000|2022-05-10 19:10:30|15.11|14.91|15.11|14.91|15.11|14.91|15.11|14.91|1
1652209840000|2022-05-10 19:10:40|15.1|14.9|15.1|14.9|15.1|14.9|15.1|14.9|1
1652209850000|2022-05-10 19:10:50|15.09|14.89|15.09|14.89|15.1|14.9|15.09|14.89|3
1652209860000|2022-05-10 19:11:00|15.1|14.9|15.09|14.89|15.1|14.9|15.09|14.89|2
1652209870000|2022-05-10 19:11:10|15.1|14.9|15.11|14.91|15.11|14.91|15.1|14.9|2
1652209880000|2022-05-10 19:11:20|15.1|14.9|15.1|14.9|15.1|14.9|15.1|14.9|1
1652209900000|2022-05-10 19:11:40|15.09|14.89|15.09|14.89|15.1|14.9|15.09|14.89|3
1652209910000|2022-05-10 19:11:50|15.1|14.9|15.08|14.88|15.1|14.9|15.08|14.88|6
1652209920000|2022-05-10 19:12:00|15.09|14.89|15.09|14.89|15.09|14.89|15.09|14.89|1
1652209930000|2022-05-10 19:12:10|15.08|14.88|15.09|14.89|15.09|14.89|15.08|14.88|10
1652209940000|2022-05-10 19:12:20|15.08|14.88|15.06|14.86|15.09|14.89|15.06|14.86|7
1652209950000|2022-05-10 19:12:30|15.07|14.87|15.06|14.86|15.07|14.87|15.06|14.86|8
1652209970000|2022-05-10 19:12:50|15.07|14.87|15.08|14.88|15.08|14.88|15.07|14.87|2
1652209980000|2022-05-10 19:13:00|15.09|14.89|15.08|14.88|15.09|14.89|15.08|14.88|2
1652209990000|2022-05-10 19:13:10|15.09|14.89|15.09|14.89|15.09|14.89|15.09|14.89|1
1652210000000|2022-05-10 19:13:20|15.08|14.88|15.07|14.87|15.08|14.88|15.07|14.87|2
1652210010000|2022-05-10 19:13:30|15.08|14.88|15.07|14.87|15.08|14.88|15.07|14.87|6
1652210030000|2022-05-10 19:13:50|15.08|14.88|15.09|14.89|15.09|14.89|15.08|14.88|2
1652210050000|2022-05-10 19:14:10|15.1|14.9|15.1|14.9|15.1|14.9|15.1|14.9|1
1652210060000|2022-05-10 19:14:20|15.11|14.91|15.13|14.93|15.13|14.93|15.11|14.91|9
1652210080000|2022-05-10 19:14:40|15.14|14.94|15.14|14.94|15.14|14.94|15.13|14.93|3
1652210100000|2022-05-10 19:15:00|15.13|14.93|15.12|14.92|15.14|14.94|15.12|14.92|8
1652210110000|2022-05-10 19:15:10|15.13|14.93|15.13|14.93|15.13|14.93|15.13|14.93|1
1652210120000|2022-05-10 19:15:20|15.14|14.94|15.14|14.94|15.14|14.94|15.14|14.94|1
1652210130000|2022-05-10 19:15:30|15.13|14.93|15.14|14.94|15.14|14.94|15.13|14.93|10
1652210140000|2022-05-10 19:15:40|15.15|14.95|15.14|14.94|15.15|14.95|15.14|14.94|2
1652210150000|2022-05-10 19:15:50|15.15|14.95|15.15|14.95|15.15|14.95|15.15|14.95|1
1652210160000|2022-05-10 19:16:00|15.16|14.96|15.17|14.97|15.17|14.97|15.16|14.96|4
1652210170000|2022-05-10 19:16:10|15.18|14.98|15.18|14.98|15.18|14.98|15.17|14.97|5
1652210180000|2022-05-10 19:16:20|15.17|14.97|15.16|14.96|15.17|14.97|15.16|14.96|2
1652210190000|2022-05-10 19:16:30|15.15|14.95|15.15|14.95|15.16|14.96|15.15|14.95|3
1652210200000|2022-05-10 19:16:40|15.14|14.94|15.14|14.94|15.14|14.94|15.14|14.94|1
1652210220000|2022-05-10 19:17:00|15.13|14.93|15.12|14.92|15.14|14.94|15.12|14.92|4
1652210230000|2022-05-10 19:17:10|15.11|14.91|15.09|14.89|15.11|14.91|15.09|14.89|5
1652210240000|2022-05-10 19:17:20|15.1|14.9|15.08|14.88|15.1|14.9|15.08|14.88|4
1652210250000|2022-05-10 19:17:30|15.07|14.87|15.09|14.89|15.09|14.89|15.07|14.87|5
1652210260000|2022-05-10 19:17:40|15.08|14.88|15.09|14.89|15.09|14.89|15.08|14.88|4
1652210270000|2022-05-10 19:17:50|15.1|14.9|15.1|14.9|15.1|14.9|15.1|14.9|1
1652210280000|2022-05-10 19:18:00|15.11|14.91|15.1|14.9|15.11|14.91|15.1|14.9|2
1652210310000|2022-05-10 19:18:30|15.11|14.91|15.12|14.92|15.12|14.92|15.1|14.9|4
1652210320000|2022-05-10 19:18:40|15.13|14.93|15.13|14.93|15.14|14.94|15.13|14.93|3
1652210330000|2022-05-10 19:18:50|15.12|14.92|15.12|14.92|15.13|14.93|15.12|14.92|5
1652210340000|2022-05-10 19:19:00|15.13|14.93|15.14|14.94|15.14|14.94|15.12|14.92|4
1652210350000|2022-05-10 19:19:10|15.13|14.93|15.13|14.93|15.13|14.93|15.13|14.93|1
1652210370000|2022-05-10 19:19:30|15.14|14.94|15.13|14.93|15.14|14.94|15.13|14.93|2
1652210380000|2022-05-10 19:19:40|15.12|14.92|15.12|14.92|15.12|14.92|15.12|14.92|1
1652210390000|2022-05-10 19:19:50|15.11|14.91|15.11|14.91|15.11|14.91|15.11|14.91|1
1652210400000|2022-05-10 19:20:00|15.12|14.92|15.12|14.92|15.12|14.92|15.12|14.92|1
1652210410000|2022-05-10 19:20:10|15.11|14.91|15.11|14.91|15.12|14.92|15.1|14.9|7
1652210420000|2022-05-10 19:20:20|15.1|14.9|15.09|14.89|15.1|14.9|15.09|14.89|2
1652210430000|2022-05-10 19:20:30|15.08|14.88|15.08|14.88|15.08|14.88|15.08|14.88|1
1652210450000|2022-05-10 19:20:50|15.07|14.87|15.06|14.86|15.08|14.88|15.06|14.86|8
1652210460000|2022-05-10 19:21:00|15.07|14.87|15.07|14.87|15.07|14.87|15.06|14.86|3
1652210470000|2022-05-10 19:21:10|15.08|14.88|15.07|14.87|15.08|14.88|15.07|14.87|2
1652210500000|2022-05-10 19:21:40|15.08|14.88|15.08|14.88|15.08|14.88|15.08|14.88|1
1652210510000|2022-05-10 19:21:50|15.07|14.87|15.06|14.86|15.07|14.87|15.06|14.86|2
1652210530000|2022-05-10 19:22:10|15.05|14.85|15.05|14.85|15.05|14.85|15.04|14.84|3
1652210540000|2022-05-10 19:22:20|15.06|14.86|15.07|14.87|15.07|14.87|15.06|14.86|2
1652210550000|2022-05-10 19:22:30|15.08|14.88|15.07|14.87|15.08|14.88|15.07|14.87|2
1652210560000|2022-05-10 19:22:40|15.08|14.88|15.07|14.87|15.08|14.88|15.07|14.87|2
1652210570000|2022-05-10 19:22:50|15.06|14.86|15.06|14.86|15.06|14.86|15.05|14.85|7
1652210580000|2022-05-10 19:23:00|15.05|14.85|15.06|14.86|15.06|14.86|15.05|14.85|2
1652210590000|2022-05-10 19:23:10|15.05|14.85|15.06|14.86|15.06|14.86|15.05|14.85|2
1652210620000|2022-05-10 19:23:40|15.05|14.85|15.06|14.86|15.06|14.86|15.05|14.85|4
1652210630000|2022-05-10 19:23:50|15.05|14.85|15.05|14.85|15.06|14.86|15.05|14.85|3
1652210640000|2022-05-10 19:24:00|15.06|14.86|15.04|14.84|15.06|14.86|15.04|14.84|7
1652210650000|2022-05-10 19:24:10|15.05|14.85|15.05|14.85|15.05|14.85|15.05|14.85|1
1652210660000|2022-05-10 19:24:20|15.04|14.84|15.04|14.84|15.04|14.84|15.04|14.84|1
1652210670000|2022-05-10 19:24:30|15.03|14.83|15.03|14.83|15.03|14.83|15.03|14.83|1
1652210680000|2022-05-10 19:24:40|15.02|14.82|15.02|14.82|15.02|14.82|15.02|14.82|1
1652210690000|2022-05-10 19:24:50|15.03|14.83|15.04|14.84|15.04|14.84|15.02|14.82|4
1652210710000|2022-05-10 19:25:10|15.03|14.83|15.03|14.83|15.03|14.83|15.02|14.82|3
1652210740000|2022-05-10 19:25:40|15.02|14.82|15.01|14.81|15.02|14.82|15.01|14.81|8
1652210750000|2022-05-10 19:25:50|15.02|14.82|15.04|14.84|15.04|14.84|15.01|14.81|5
1652210760000|2022-05-10 19:26:00|15.05|14.85|15.04|14.84|15.05|14.85|15.04|14.84|6
1652210780000|2022-05-10 19:26:20|15.03|14.83|15.03|14.83|15.04|14.84|15.03|14.83|3
1652210790000|2022-05-10 19:26:30|15.04|14.84|15.03|14.83|15.04|14.84|15.03|14.83|2
1652210810000|2022-05-10 19:26:50|15.04|14.84|15.04|14.84|15.04|14.84|15.03|14.83|3
1652210820000|2022-05-10 19:27:00|15.03|14.83|15.04|14.84|15.04|14.84|15.03|14.83|2
1652210830000|2022-05-10 19:27:10|15.03|14.83|15.03|14.83|15.03|14.83|15.03|14.83|1
1652210840000|2022-05-10 19:27:20|15.04|14.84|15.04|14.84|15.04|14.84|15.04|14.84|1
1652210850000|2022-05-10 19:27:30|15.05|14.85|15.05|14.85|15.05|14.85|15.05|14.85|1
1652210860000|2022-05-10 19:27:40|15.06|14.86|15.07|14.87|15.08|14.88|15.06|14.86|6
1652210870000|2022-05-10 19:27:50|15.06|14.86|15.07|14.87|15.07|14.87|15.06|14.86|4
1652210880000|2022-05-10 19:28:00|15.06|14.86|15.06|14.86|15.06|14.86|15.06|14.86|1
1652210890000|2022-05-10 19:28:10|15.07|14.87|15.07|14.87|15.07|14.87|15.07|14.87|1
1652210900000|2022-05-10 19:28:20|15.08|14.88|15.08|14.88|15.09|14.89|15.08|14.88|5
1652210910000|2022-05-10 19:28:30|15.09|14.89|15.08|14.88|15.09|14.89|15.08|14.88|4
1652210930000|2022-05-10 19:28:50|15.07|14.87|15.07|14.87|15.08|14.88|15.07|14.87|3
1652210940000|2022-05-10 19:29:00|15.06|14.86|15.03|14.83|15.06|14.86|15.03|14.83|6
1652210950000|2022-05-10 19:29:10|15.04|14.84|15.04|14.84|15.04|14.84|15.03|14.83|3
1652210960000|2022-05-10 19:29:20|15.05|14.85|15.04|14.84|15.06|14.86|15.04|14.84|8
1652210970000|2022-05-10 19:29:30|15.03|14.83|15.03|14.83|15.03|14.83|15.03|14.83|1
1652210980000|2022-05-10 19:29:40|15.02|14.82|15.03|14.83|15.03|14.83|15.02|14.82|2
1652210990000|2022-05-10 19:29:50|15.04|14.84|15.04|14.84|15.04|14.84|15.04|14.84|1
1652211000000|2022-05-10 19:30:00|15.05|14.85|15.04|14.84|15.05|14.85|15.04|14.84|6
1652211010000|2022-05-10 19:30:10|15.03|14.83|15.03|14.83|15.04|14.84|15.02|14.82|5
1652211020000|2022-05-10 19:30:20|15.02|14.82|15.02|14.82|15.03|14.83|15.02|14.82|5
1652211060000|2022-05-10 19:31:00|15.01|14.81|15.02|14.82|15.02|14.82|15.01|14.81|2
1652211070000|2022-05-10 19:31:10|15.01|14.81|15.02|14.82|15.02|14.82|15.01|14.81|4
1652211080000|2022-05-10 19:31:20|15.01|14.81|15.01|14.81|15.02|14.82|15|14.8|5
1652211100000|2022-05-10 19:31:40|15|14.8|15.01|14.81|15.01|14.81|15|14.8|2
1652211110000|2022-05-10 19:31:50|15.02|14.82|15.02|14.82|15.02|14.82|15.02|14.82|1
1652211120000|2022-05-10 19:32:00|15.03|14.83|15.05|14.85|15.05|14.85|15.03|14.83|3
1652211130000|2022-05-10 19:32:10|15.04|14.84|15.04|14.84|15.04|14.84|15.04|14.84|1
1652211140000|2022-05-10 19:32:20|15.03|14.83|15.03|14.83|15.04|14.84|15.03|14.83|3
1652211150000|2022-05-10 19:32:30|15.04|14.84|15.04|14.84|15.04|14.84|15.04|14.84|1
1652211170000|2022-05-10 19:32:50|15.05|14.85|15.05|14.85|15.05|14.85|15.05|14.85|1
1652211180000|2022-05-10 19:33:00|15.04|14.84|15.04|14.84|15.04|14.84|15.04|14.84|1
1652211190000|2022-05-10 19:33:10|15.03|14.83|15.03|14.83|15.03|14.83|15.02|14.82|3
1652211200000|2022-05-10 19:33:20|15.02|14.82|15.02|14.82|15.03|14.83|15.01|14.81|9
1652211210000|2022-05-10 19:33:30|15.01|14.81|15.01|14.81|15.01|14.81|15.01|14.81|1
1652211220000|2022-05-10 19:33:40|15|14.8|15|14.8|15|14.8|15|14.8|1
1652211230000|2022-05-10 19:33:50|15.01|14.81|15.01|14.81|15.03|14.83|15.01|14.81|9
1652211240000|2022-05-10 19:34:00|15.02|14.82|15|14.8|15.02|14.82|14.99|14.79|5
1652211250000|2022-05-10 19:34:10|14.99|14.79|15.01|14.81|15.01|14.81|14.99|14.79|11
1652211280000|2022-05-10 19:34:40|15.02|14.82|15.01|14.81|15.02|14.82|15.01|14.81|2
1652211290000|2022-05-10 19:34:50|15.02|14.82|15.02|14.82|15.02|14.82|15.02|14.82|1
1652211340000|2022-05-10 19:35:40|15.01|14.81|15.01|14.81|15.01|14.81|15.01|14.81|1
1652211350000|2022-05-10 19:35:50|15.02|14.82|15.02|14.82|15.02|14.82|15.02|14.82|1
1652211360000|2022-05-10 19:36:00|15.01|14.81|15.01|14.81|15.02|14.82|15.01|14.81|5
1652211380000|2022-05-10 19:36:20|15.02|14.82|15.02|14.82|15.02|14.82|15.02|14.82|1
1652211400000|2022-05-10 19:36:40|15.03|14.83|15.02|14.82|15.03|14.83|15.02|14.82|2
1652211410000|2022-05-10 19:36:50|15.03|14.83|15.03|14.83|15.03|14.83|15.02|14.82|3
1652211420000|2022-05-10 19:37:00|15.02|14.82|15.02|14.82|15.02|14.82|15.02|14.82|1
1652211430000|2022-05-10 19:37:10|15.01|14.81|15.01|14.81|15.01|14.81|15.01|14.81|1
1652211440000|2022-05-10 19:37:20|15|14.8|15|14.8|15|14.8|15|14.8|1
1652211460000|2022-05-10 19:37:40|14.99|14.79|14.99|14.79|14.99|14.79|14.99|14.79|1
1652211470000|2022-05-10 19:37:50|14.98|14.78|14.98|14.78|14.99|14.79|14.98|14.78|7
1652211480000|2022-05-10 19:38:00|14.99|14.79|14.98|14.78|14.99|14.79|14.98|14.78|6
1652211490000|2022-05-10 19:38:10|14.99|14.79|14.97|14.77|14.99|14.79|14.97|14.77|17
1652211500000|2022-05-10 19:38:20|14.98|14.78|14.98|14.78|14.99|14.79|14.97|14.77|13
1652211510000|2022-05-10 19:38:30|14.99|14.79|15.02|14.82|15.02|14.82|14.99|14.79|11
1652211520000|2022-05-10 19:38:40|15.01|14.81|15.01|14.81|15.02|14.82|15.01|14.81|3
1652211530000|2022-05-10 19:38:50|15|14.8|15|14.8|15.01|14.81|15|14.8|3
1652211540000|2022-05-10 19:39:00|15.01|14.81|15.01|14.81|15.01|14.81|15|14.8|7
1652211550000|2022-05-10 19:39:10|15.02|14.82|15.01|14.81|15.02|14.82|15.01|14.81|4
1652211560000|2022-05-10 19:39:20|15.02|14.82|15.01|14.81|15.02|14.82|15.01|14.81|2
1652211570000|2022-05-10 19:39:30|15|14.8|15.01|14.81|15.02|14.82|15|14.8|4
1652211580000|2022-05-10 19:39:40|15.02|14.82|15.02|14.82|15.02|14.82|15.02|14.82|1
1652211590000|2022-05-10 19:39:50|15.01|14.81|15.01|14.81|15.02|14.82|15.01|14.81|5
1652211610000|2022-05-10 19:40:10|15.02|14.82|15.01|14.81|15.02|14.82|15.01|14.81|2
1652211630000|2022-05-10 19:40:30|15|14.8|15|14.8|15.01|14.81|15|14.8|3
1652211640000|2022-05-10 19:40:40|14.99|14.79|15|14.8|15|14.8|14.99|14.79|2
1652211650000|2022-05-10 19:40:50|14.99|14.79|15|14.8|15|14.8|14.99|14.79|8
1652211660000|2022-05-10 19:41:00|14.99|14.79|15.01|14.81|15.02|14.82|14.99|14.79|5
1652211670000|2022-05-10 19:41:10|15|14.8|15.01|14.81|15.01|14.81|15|14.8|2
1652211680000|2022-05-10 19:41:20|15|14.8|15.01|14.81|15.01|14.81|15|14.8|4
1652211690000|2022-05-10 19:41:30|15.02|14.82|15.02|14.82|15.02|14.82|15.02|14.82|1
1652211700000|2022-05-10 19:41:40|15.03|14.83|15.03|14.83|15.03|14.83|15.03|14.83|1
1652211710000|2022-05-10 19:41:50|15.04|14.84|15.05|14.85|15.05|14.85|15.03|14.83|4
1652211720000|2022-05-10 19:42:00|15.04|14.84|15.05|14.85|15.05|14.85|15.04|14.84|10
1652211730000|2022-05-10 19:42:10|15.06|14.86|15.07|14.87|15.07|14.87|15.06|14.86|2
1652211740000|2022-05-10 19:42:20|15.08|14.88|15.09|14.89|15.09|14.89|15.07|14.87|6
1652211770000|2022-05-10 19:42:50|15.08|14.88|15.07|14.87|15.08|14.88|15.07|14.87|2
1652211780000|2022-05-10 19:43:00|15.06|14.86|15.07|14.87|15.07|14.87|15.06|14.86|2
1652211800000|2022-05-10 19:43:20|15.06|14.86|15.07|14.87|15.07|14.87|15.06|14.86|4
1652211810000|2022-05-10 19:43:30|15.06|14.86|15.07|14.87|15.07|14.87|15.06|14.86|2
1652211820000|2022-05-10 19:43:40|15.06|14.86|15.06|14.86|15.07|14.87|15.06|14.86|5
1652211830000|2022-05-10 19:43:50|15.07|14.87|15.07|14.87|15.07|14.87|15.07|14.87|1
1652211840000|2022-05-10 19:44:00|15.06|14.86|15.06|14.86|15.06|14.86|15.06|14.86|1
1652211850000|2022-05-10 19:44:10|15.05|14.85|15.05|14.85|15.05|14.85|15.05|14.85|1
1652211870000|2022-05-10 19:44:30|15.04|14.84|15.04|14.84|15.04|14.84|15.04|14.84|1
1652211880000|2022-05-10 19:44:40|15.03|14.83|15.03|14.83|15.03|14.83|15.03|14.83|1
1652211890000|2022-05-10 19:44:50|15.02|14.82|15.02|14.82|15.02|14.82|15.02|14.82|1
1652211900000|2022-05-10 19:45:00|15.01|14.81|15.04|14.84|15.04|14.84|15.01|14.81|6
1652211910000|2022-05-10 19:45:10|15.05|14.85|15.04|14.84|15.05|14.85|15.04|14.84|2
1652211920000|2022-05-10 19:45:20|15.05|14.85|15.05|14.85|15.05|14.85|15.05|14.85|1
1652211930000|2022-05-10 19:45:30|15.06|14.86|15.05|14.85|15.06|14.86|15.04|14.84|4
1652211940000|2022-05-10 19:45:40|15.06|14.86|15.05|14.85|15.06|14.86|15.05|14.85|2
1652211950000|2022-05-10 19:45:50|15.06|14.86|15.06|14.86|15.06|14.86|15.06|14.86|1
1652211960000|2022-05-10 19:46:00|15.05|14.85|15.05|14.85|15.05|14.85|15.05|14.85|1
1652211970000|2022-05-10 19:46:10|15.04|14.84|15.04|14.84|15.05|14.85|15.04|14.84|3
1652211990000|2022-05-10 19:46:30|15.05|14.85|15.07|14.87|15.07|14.87|15.05|14.85|5
1652212010000|2022-05-10 19:46:50|15.08|14.88|15.08|14.88|15.08|14.88|15.08|14.88|1
1652212020000|2022-05-10 19:47:00|15.09|14.89|15.09|14.89|15.09|14.89|15.09|14.89|1
1652212030000|2022-05-10 19:47:10|15.08|14.88|15.1|14.9|15.1|14.9|15.08|14.88|5
1652212040000|2022-05-10 19:47:20|15.11|14.91|15.11|14.91|15.11|14.91|15.1|14.9|5
1652212050000|2022-05-10 19:47:30|15.1|14.9|15.1|14.9|15.1|14.9|15.1|14.9|1
1652212060000|2022-05-10 19:47:40|15.11|14.91|15.1|14.9|15.11|14.91|15.1|14.9|2
1652212080000|2022-05-10 19:48:00|15.11|14.91|15.1|14.9|15.11|14.91|15.1|14.9|2
1652212090000|2022-05-10 19:48:10|15.09|14.89|15.09|14.89|15.1|14.9|15.09|14.89|3
1652212100000|2022-05-10 19:48:20|15.1|14.9|15.09|14.89|15.1|14.9|15.09|14.89|2
1652212120000|2022-05-10 19:48:40|15.1|14.9|15.1|14.9|15.1|14.9|15.1|14.9|1
1652212140000|2022-05-10 19:49:00|15.11|14.91|15.11|14.91|15.11|14.91|15.11|14.91|1
1652212170000|2022-05-10 19:49:30|15.1|14.9|15.1|14.9|15.1|14.9|15.1|14.9|1
1652212180000|2022-05-10 19:49:40|15.09|14.89|15.09|14.89|15.09|14.89|15.09|14.89|1
1652212190000|2022-05-10 19:49:50|15.08|14.88|15.09|14.89|15.09|14.89|15.08|14.88|2
1652212200000|2022-05-10 19:50:00|15.08|14.88|15.06|14.86|15.08|14.88|15.06|14.86|3
1652212210000|2022-05-10 19:50:10|15.05|14.85|15.05|14.85|15.05|14.85|15.05|14.85|1
1652212220000|2022-05-10 19:50:20|15.06|14.86|15.06|14.86|15.07|14.87|15.06|14.86|3
1652212230000|2022-05-10 19:50:30|15.05|14.85|15.05|14.85|15.05|14.85|15.05|14.85|1
1652212240000|2022-05-10 19:50:40|15.04|14.84|15.04|14.84|15.04|14.84|15.04|14.84|1
1652212250000|2022-05-10 19:50:50|15.05|14.85|15.03|14.83|15.05|14.85|15.03|14.83|5
1652212260000|2022-05-10 19:51:00|15.02|14.82|15.04|14.84|15.04|14.84|15.02|14.82|3
1652212270000|2022-05-10 19:51:10|15.05|14.85|15.04|14.84|15.05|14.85|15.04|14.84|2
1652212280000|2022-05-10 19:51:20|15.05|14.85|15.06|14.86|15.06|14.86|15.05|14.85|2
1652212320000|2022-05-10 19:52:00|15.05|14.85|15.05|14.85|15.06|14.86|15.05|14.85|5
1652212330000|2022-05-10 19:52:10|15.06|14.86|15.05|14.85|15.06|14.86|15.05|14.85|4
1652212340000|2022-05-10 19:52:20|15.06|14.86|15.06|14.86|15.06|14.86|15.06|14.86|1
1652212350000|2022-05-10 19:52:30|15.07|14.87|15.07|14.87|15.07|14.87|15.07|14.87|1
1652212380000|2022-05-10 19:53:00|15.08|14.88|15.08|14.88|15.08|14.88|15.08|14.88|1
1652212390000|2022-05-10 19:53:10|15.09|14.89|15.09|14.89|15.09|14.89|15.09|14.89|1
1652212400000|2022-05-10 19:53:20|15.1|14.9|15.1|14.9|15.1|14.9|15.09|14.89|3
1652212410000|2022-05-10 19:53:30|15.11|14.91|15.14|14.94|15.14|14.94|15.1|14.9|8
1652212420000|2022-05-10 19:53:40|15.13|14.93|15.16|14.96|15.17|14.97|15.13|14.93|8
1652212430000|2022-05-10 19:53:50|15.15|14.95|15.15|14.95|15.15|14.95|15.14|14.94|5
1652212440000|2022-05-10 19:54:00|15.14|14.94|15.15|14.95|15.15|14.95|15.14|14.94|2
1652212450000|2022-05-10 19:54:10|15.16|14.96|15.15|14.95|15.16|14.96|15.15|14.95|2
1652212480000|2022-05-10 19:54:40|15.16|14.96|15.16|14.96|15.16|14.96|15.16|14.96|1
1652212490000|2022-05-10 19:54:50|15.15|14.95|15.15|14.95|15.15|14.95|15.15|14.95|1
1652212500000|2022-05-10 19:55:00|15.16|14.96|15.15|14.95|15.16|14.96|15.15|14.95|4
1652212520000|2022-05-10 19:55:20|15.14|14.94|15.13|14.93|15.14|14.94|15.13|14.93|2
1652212540000|2022-05-10 19:55:40|15.12|14.92|15.12|14.92|15.12|14.92|15.12|14.92|1
1652212550000|2022-05-10 19:55:50|15.11|14.91|15.11|14.91|15.11|14.91|15.11|14.91|1
1652212560000|2022-05-10 19:56:00|15.12|14.92|15.1|14.9|15.12|14.92|15.09|14.89|10
1652212580000|2022-05-10 19:56:20|15.11|14.91|15.11|14.91|15.11|14.91|15.1|14.9|3
1652212590000|2022-05-10 19:56:30|15.12|14.92|15.12|14.92|15.12|14.92|15.12|14.92|1
1652212600000|2022-05-10 19:56:40|15.11|14.91|15.12|14.92|15.12|14.92|15.11|14.91|4
1652212610000|2022-05-10 19:56:50|15.11|14.91|15.12|14.92|15.12|14.92|15.11|14.91|2
1652212640000|2022-05-10 19:57:20|15.11|14.91|15.11|14.91|15.11|14.91|15.11|14.91|1
1652212650000|2022-05-10 19:57:30|15.12|14.92|15.11|14.91|15.12|14.92|15.11|14.91|2
1652212670000|2022-05-10 19:57:50|15.1|14.9|15.1|14.9|15.1|14.9|15.1|14.9|1
1652212680000|2022-05-10 19:58:00|15.09|14.89|15.09|14.89|15.09|14.89|15.09|14.89|1
1652212690000|2022-05-10 19:58:10|15.1|14.9|15.1|14.9|15.1|14.9|15.1|14.9|1
1652212710000|2022-05-10 19:58:30|15.11|14.91|15.11|14.91|15.11|14.91|15.11|14.91|1
1652212720000|2022-05-10 19:58:40|15.12|14.92|15.11|14.91|15.12|14.92|15.11|14.91|2
1652212730000|2022-05-10 19:58:50|15.12|14.92|15.11|14.91|15.12|14.92|15.11|14.91|2
1652212750000|2022-05-10 19:59:10|15.1|14.9|15.1|14.9|15.1|14.9|15.1|14.9|1
1652212770000|2022-05-10 19:59:30|15.09|14.89|15.1|14.9|15.1|14.9|15.08|14.88|8
1652212790000|2022-05-10 19:59:50|15.09|14.89|15.09|14.89|15.09|14.89|15.08|14.88|3
1652212800000|2022-05-10 20:00:00|15.08|14.88|15.08|14.88|15.09|14.89|15.08|14.88|5
1652212810000|2022-05-10 20:00:10|15.07|14.87|15.06|14.86|15.08|14.88|15.06|14.86|6
1652212820000|2022-05-10 20:00:20|15.04|14.84|15.04|14.84|15.05|14.85|15.03|14.83|10
1652212830000|2022-05-10 20:00:30|15.05|14.85|15.05|14.85|15.05|14.85|15.04|14.84|5
1652212840000|2022-05-10 20:00:40|15.06|14.86|15.05|14.85|15.06|14.86|15.05|14.85|2
1652212850000|2022-05-10 20:00:50|15.06|14.86|15.06|14.86|15.06|14.86|15.06|14.86|1
1652212860000|2022-05-10 20:01:00|15.05|14.85|15.03|14.83|15.05|14.85|15.03|14.83|5
1652212870000|2022-05-10 20:01:10|15.04|14.84|15.01|14.81|15.04|14.84|15.01|14.81|4
1652212890000|2022-05-10 20:01:30|15.02|14.82|15.02|14.82|15.03|14.83|15.02|14.82|3
1652212910000|2022-05-10 20:01:50|15.01|14.81|15.01|14.81|15.01|14.81|15.01|14.81|1
1652212920000|2022-05-10 20:02:00|15|14.8|15|14.8|15|14.8|15|14.8|1
1652212930000|2022-05-10 20:02:10|15.01|14.81|15.01|14.81|15.01|14.81|15.01|14.81|1
1652212940000|2022-05-10 20:02:20|15|14.8|15|14.8|15|14.8|15|14.8|1
1652212960000|2022-05-10 20:02:40|15.01|14.81|15.01|14.81|15.01|14.81|15|14.8|3
1652212970000|2022-05-10 20:02:50|15.02|14.82|15.02|14.82|15.02|14.82|15.02|14.82|1
1652212980000|2022-05-10 20:03:00|15.03|14.83|15.02|14.82|15.03|14.83|15.02|14.82|2
1652212990000|2022-05-10 20:03:10|15.01|14.81|15.01|14.81|15.01|14.81|15|14.8|3
1652213000000|2022-05-10 20:03:20|15|14.8|15|14.8|15.01|14.81|15|14.8|3
1652213010000|2022-05-10 20:03:30|14.99|14.79|15|14.8|15|14.8|14.99|14.79|2
1652213040000|2022-05-10 20:04:00|14.99|14.79|14.98|14.78|14.99|14.79|14.98|14.78|6
1652213050000|2022-05-10 20:04:10|14.99|14.79|14.99|14.79|14.99|14.79|14.98|14.78|3
1652213070000|2022-05-10 20:04:30|15|14.8|15.01|14.81|15.01|14.81|15|14.8|2
1652213080000|2022-05-10 20:04:40|15|14.8|15|14.8|15|14.8|15|14.8|1
1652213090000|2022-05-10 20:04:50|15.01|14.81|15.01|14.81|15.01|14.81|15.01|14.81|1
1652213110000|2022-05-10 20:05:10|15.02|14.82|15.04|14.84|15.04|14.84|15.02|14.82|3
1652213120000|2022-05-10 20:05:20|15.03|14.83|15.05|14.85|15.06|14.86|15.03|14.83|7
1652213130000|2022-05-10 20:05:30|15.06|14.86|15.07|14.87|15.07|14.87|15.05|14.85|10
1652213140000|2022-05-10 20:05:40|15.06|14.86|15.06|14.86|15.06|14.86|15.06|14.86|1
1652213160000|2022-05-10 20:06:00|15.05|14.85|15.07|14.87|15.07|14.87|15.05|14.85|5
1652213180000|2022-05-10 20:06:20|15.06|14.86|15.07|14.87|15.07|14.87|15.06|14.86|8
1652213190000|2022-05-10 20:06:30|15.08|14.88|15.08|14.88|15.08|14.88|15.08|14.88|1
1652213200000|2022-05-10 20:06:40|15.07|14.87|15.06|14.86|15.08|14.88|15.06|14.86|6
1652213210000|2022-05-10 20:06:50|15.07|14.87|15.07|14.87|15.07|14.87|15.07|14.87|1
1652213220000|2022-05-10 20:07:00|15.06|14.86|15.05|14.85|15.07|14.87|15.05|14.85|6
1652213230000|2022-05-10 20:07:10|15.06|14.86|15.06|14.86|15.06|14.86|15.05|14.85|5
1652213240000|2022-05-10 20:07:20|15.07|14.87|15.07|14.87|15.07|14.87|15.07|14.87|1
1652213280000|2022-05-10 20:08:00|15.06|14.86|15.07|14.87|15.07|14.87|15.06|14.86|4
1652213310000|2022-05-10 20:08:30|15.06|14.86|15.06|14.86|15.06|14.86|15.06|14.86|1
1652213330000|2022-05-10 20:08:50|15.05|14.85|15.06|14.86|15.06|14.86|15.05|14.85|2
1652213340000|2022-05-10 20:09:00|15.05|14.85|15.05|14.85|15.06|14.86|15.05|14.85|5
1652213370000|2022-05-10 20:09:30|15.04|14.84|15.03|14.83|15.04|14.84|15.02|14.82|8
1652213380000|2022-05-10 20:09:40|15.02|14.82|15.01|14.81|15.03|14.83|15.01|14.81|4
1652213400000|2022-05-10 20:10:00|15|14.8|15.01|14.81|15.01|14.81|15|14.8|2
1652213410000|2022-05-10 20:10:10|15.02|14.82|15.02|14.82|15.02|14.82|15.02|14.82|1
1652213420000|2022-05-10 20:10:20|15.03|14.83|15.03|14.83|15.03|14.83|15.03|14.83|1
1652213440000|2022-05-10 20:10:40|15.02|14.82|15.01|14.81|15.02|14.82|15|14.8|6
1652213450000|2022-05-10 20:10:50|15|14.8|15|14.8|15|14.8|15|14.8|1
1652213460000|2022-05-10 20:11:00|14.99|14.79|14.99|14.79|15|14.8|14.99|14.79|9
1652213470000|2022-05-10 20:11:10|14.98|14.78|14.98|14.78|14.99|14.79|14.98|14.78|3
1652213480000|2022-05-10 20:11:20|14.99|14.79|14.99|14.79|14.99|14.79|14.99|14.79|1
1652213500000|2022-05-10 20:11:40|15|14.8|15|14.8|15|14.8|15|14.8|1
1652213510000|2022-05-10 20:11:50|15.01|14.81|15.02|14.82|15.02|14.82|15.01|14.81|2
1652213530000|2022-05-10 20:12:10|15.01|14.81|15.01|14.81|15.02|14.82|15.01|14.81|3
1652213540000|2022-05-10 20:12:20|15|14.8|15.01|14.81|15.01|14.81|15|14.8|4
1652213550000|2022-05-10 20:12:30|15|14.8|15|14.8|15.01|14.81|15|14.8|5
1652213570000|2022-05-10 20:12:50|14.99|14.79|15|14.8|15|14.8|14.99|14.79|4
1652213580000|2022-05-10 20:13:00|14.99|14.79|15|14.8|15|14.8|14.99|14.79|4
1652213590000|2022-05-10 20:13:10|14.99|14.79|14.99|14.79|14.99|14.79|14.99|14.79|1
1652213600000|2022-05-10 20:13:20|14.98|14.78|14.99|14.79|14.99|14.79|14.98|14.78|4
1652213610000|2022-05-10 20:13:30|14.98|14.78|14.98|14.78|14.99|14.79|14.97|14.77|5
1652213630000|2022-05-10 20:13:50|14.97|14.77|14.98|14.78|14.98|14.78|14.97|14.77|2
1652213650000|2022-05-10 20:14:10|14.97|14.77|14.97|14.77|14.97|14.77|14.97|14.77|1
1652213660000|2022-05-10 20:14:20|14.98|14.78|14.99|14.79|14.99|14.79|14.97|14.77|6
1652213680000|2022-05-10 20:14:40|15|14.8|14.99|14.79|15|14.8|14.99|14.79|4
1652213690000|2022-05-10 20:14:50|14.98|14.78|14.98|14.78|14.98|14.78|14.98|14.78|1
1652213700000|2022-05-10 20:15:00|14.97|14.77|14.97|14.77|14.97|14.77|14.96|14.76|3
1652213710000|2022-05-10 20:15:10|14.96|14.76|14.96|14.76|14.97|14.77|14.96|14.76|3
1652213720000|2022-05-10 20:15:20|14.95|14.75|14.95|14.75|14.95|14.75|14.95|14.75|1
1652213730000|2022-05-10 20:15:30|14.94|14.74|14.97|14.77|14.97|14.77|14.94|14.74|4
1652213740000|2022-05-10 20:15:40|14.96|14.76|14.95|14.75|14.96|14.76|14.95|14.75|2
1652213750000|2022-05-10 20:15:50|14.96|14.76|14.97|14.77|14.97|14.77|14.96|14.76|2
1652213760000|2022-05-10 20:16:00|14.96|14.76|14.96|14.76|14.96|14.76|14.96|14.76|1
1652213770000|2022-05-10 20:16:10|14.95|14.75|14.96|14.76|14.96|14.76|14.95|14.75|4
1652213790000|2022-05-10 20:16:30|14.97|14.77|14.97|14.77|14.97|14.77|14.97|14.77|1
1652213800000|2022-05-10 20:16:40|14.96|14.76|14.96|14.76|14.96|14.76|14.96|14.76|1
1652213810000|2022-05-10 20:16:50|14.95|14.75|14.95|14.75|14.95|14.75|14.95|14.75|1
1652213840000|2022-05-10 20:17:20|14.96|14.76|14.96|14.76|14.96|14.76|14.96|14.76|1
1652213850000|2022-05-10 20:17:30|14.97|14.77|14.97|14.77|14.98|14.78|14.97|14.77|5
1652213870000|2022-05-10 20:17:50|14.98|14.78|14.98|14.78|14.98|14.78|14.98|14.78|1
1652213880000|2022-05-10 20:18:00|14.97|14.77|14.98|14.78|14.98|14.78|14.97|14.77|2
1652213890000|2022-05-10 20:18:10|14.99|14.79|15|14.8|15|14.8|14.98|14.78|4
1652213900000|2022-05-10 20:18:20|14.99|14.79|15|14.8|15|14.8|14.99|14.79|6
1652213910000|2022-05-10 20:18:30|14.99|14.79|15|14.8|15|14.8|14.99|14.79|2
1652213920000|2022-05-10 20:18:40|14.99|14.79|14.99|14.79|14.99|14.79|14.99|14.79|1
1652213930000|2022-05-10 20:18:50|15|14.8|14.99|14.79|15|14.8|14.99|14.79|2
1652213960000|2022-05-10 20:19:20|14.98|14.78|14.96|14.76|14.99|14.79|14.96|14.76|7
1652213970000|2022-05-10 20:19:30|14.95|14.75|14.94|14.74|14.95|14.75|14.94|14.74|2
1652213980000|2022-05-10 20:19:40|14.93|14.73|14.94|14.74|14.95|14.75|14.93|14.73|6
1652213990000|2022-05-10 20:19:50|14.95|14.75|14.94|14.74|14.95|14.75|14.94|14.74|2
1652214000000|2022-05-10 20:20:00|14.93|14.73|14.92|14.72|14.93|14.73|14.92|14.72|2
1652214010000|2022-05-10 20:20:10|14.93|14.73|14.93|14.73|14.94|14.74|14.93|14.73|3
1652214020000|2022-05-10 20:20:20|14.94|14.74|14.94|14.74|14.94|14.74|14.94|14.74|1
1652214040000|2022-05-10 20:20:40|14.93|14.73|14.93|14.73|14.93|14.73|14.93|14.73|1
1652214060000|2022-05-10 20:21:00|14.92|14.72|14.93|14.73|14.93|14.73|14.92|14.72|2
1652214110000|2022-05-10 20:21:50|14.94|14.74|14.94|14.74|14.94|14.74|14.94|14.74|1
1652214120000|2022-05-10 20:22:00|14.95|14.75|14.95|14.75|14.95|14.75|14.95|14.75|1
1652214140000|2022-05-10 20:22:20|14.96|14.76|14.96|14.76|14.96|14.76|14.96|14.76|1
1652214150000|2022-05-10 20:22:30|14.95|14.75|14.95|14.75|14.95|14.75|14.95|14.75|1
1652214160000|2022-05-10 20:22:40|14.94|14.74|14.95|14.75|14.95|14.75|14.94|14.74|2
1652214180000|2022-05-10 20:23:00|14.94|14.74|14.94|14.74|14.94|14.74|14.94|14.74|1
1652214230000|2022-05-10 20:23:50|14.95|14.75|14.95|14.75|14.95|14.75|14.95|14.75|1
1652214290000|2022-05-10 20:24:50|14.94|14.74|14.94|14.74|14.94|14.74|14.94|14.74|1
1652214300000|2022-05-10 20:25:00|14.95|14.75|14.95|14.75|14.96|14.76|14.95|14.75|5
1652214330000|2022-05-10 20:25:30|14.94|14.74|14.94|14.74|14.94|14.74|14.94|14.74|1
1652214390000|2022-05-10 20:26:30|14.95|14.75|14.94|14.74|14.96|14.76|14.94|14.74|4
1652214440000|2022-05-10 20:27:20|14.95|14.75|14.95|14.75|14.95|14.75|14.95|14.75|1
1652214450000|2022-05-10 20:27:30|14.96|14.76|14.96|14.76|14.96|14.76|14.96|14.76|1
1652214470000|2022-05-10 20:27:50|14.97|14.77|14.95|14.75|14.97|14.77|14.95|14.75|5
1652214480000|2022-05-10 20:28:00|14.94|14.74|14.95|14.75|14.95|14.75|14.94|14.74|2
1652214510000|2022-05-10 20:28:30|14.96|14.76|14.96|14.76|14.96|14.76|14.96|14.76|1
1652214520000|2022-05-10 20:28:40|14.97|14.77|14.97|14.77|14.97|14.77|14.97|14.77|1
1652214530000|2022-05-10 20:28:50|14.96|14.76|14.96|14.76|14.96|14.76|14.96|14.76|1
1652214550000|2022-05-10 20:29:10|14.95|14.75|14.96|14.76|14.96|14.76|14.95|14.75|2
1652214590000|2022-05-10 20:29:50|14.95|14.75|14.95|14.75|14.95|14.75|14.95|14.75|1
1652214600000|2022-05-10 20:30:00|14.94|14.74|14.94|14.74|14.94|14.74|14.94|14.74|1
1652214620000|2022-05-10 20:30:20|14.93|14.73|14.93|14.73|14.93|14.73|14.93|14.73|1
1652214630000|2022-05-10 20:30:30|14.92|14.72|14.91|14.71|14.93|14.73|14.91|14.71|8
1652214640000|2022-05-10 20:30:40|14.92|14.72|14.93|14.73|14.93|14.73|14.92|14.72|2
1652214650000|2022-05-10 20:30:50|14.92|14.72|14.92|14.72|14.92|14.72|14.92|14.72|1
1652214660000|2022-05-10 20:31:00|14.91|14.71|14.91|14.71|14.91|14.71|14.9|14.7|3
1652214670000|2022-05-10 20:31:10|14.9|14.7|14.91|14.71|14.91|14.71|14.9|14.7|2
1652214680000|2022-05-10 20:31:20|14.9|14.7|14.92|14.72|14.92|14.72|14.9|14.7|3
1652214690000|2022-05-10 20:31:30|14.91|14.71|14.91|14.71|14.91|14.71|14.91|14.71|1
1652214700000|2022-05-10 20:31:40|14.92|14.72|14.91|14.71|14.92|14.72|14.91|14.71|2
1652214710000|2022-05-10 20:31:50|14.9|14.7|14.9|14.7|14.91|14.71|14.9|14.7|7
1652214720000|2022-05-10 20:32:00|14.91|14.71|14.89|14.69|14.91|14.71|14.89|14.69|7
1652214730000|2022-05-10 20:32:10|14.88|14.68|14.88|14.68|14.89|14.69|14.88|14.68|3
1652214740000|2022-05-10 20:32:20|14.87|14.67|14.88|14.68|14.88|14.68|14.87|14.67|2
1652214750000|2022-05-10 20:32:30|14.87|14.67|14.88|14.68|14.88|14.68|14.87|14.67|2
1652214760000|2022-05-10 20:32:40|14.87|14.67|14.87|14.67|14.87|14.67|14.87|14.67|1
1652214790000|2022-05-10 20:33:10|14.88|14.68|14.88|14.68|14.88|14.68|14.88|14.68|1
1652214800000|2022-05-10 20:33:20|14.89|14.69|14.89|14.69|14.89|14.69|14.88|14.68|5
1652214820000|2022-05-10 20:33:40|14.88|14.68|14.88|14.68|14.88|14.68|14.88|14.68|1
1652214830000|2022-05-10 20:33:50|14.89|14.69|14.89|14.69|14.89|14.69|14.89|14.69|1
1652214840000|2022-05-10 20:34:00|14.88|14.68|14.88|14.68|14.88|14.68|14.88|14.68|1
1652214870000|2022-05-10 20:34:30|14.87|14.67|14.87|14.67|14.87|14.67|14.87|14.67|1
1652214880000|2022-05-10 20:34:40|14.88|14.68|14.87|14.67|14.88|14.68|14.87|14.67|2
1652214910000|2022-05-10 20:35:10|14.86|14.66|14.86|14.66|14.87|14.67|14.86|14.66|5
1652214920000|2022-05-10 20:35:20|14.85|14.65|14.85|14.65|14.86|14.66|14.85|14.65|3
1652214930000|2022-05-10 20:35:30|14.84|14.64|14.85|14.65|14.85|14.65|14.84|14.64|6
1652214940000|2022-05-10 20:35:40|14.86|14.66|14.86|14.66|14.86|14.66|14.86|14.66|1
1652214960000|2022-05-10 20:36:00|14.85|14.65|14.86|14.66|14.86|14.66|14.85|14.65|2
1652214970000|2022-05-10 20:36:10|14.87|14.67|14.89|14.69|14.89|14.69|14.87|14.67|5
1652214980000|2022-05-10 20:36:20|14.88|14.68|14.89|14.69|14.89|14.69|14.88|14.68|2
1652214990000|2022-05-10 20:36:30|14.9|14.7|14.93|14.73|14.93|14.73|14.9|14.7|4
1652215000000|2022-05-10 20:36:40|14.94|14.74|14.93|14.73|14.94|14.74|14.93|14.73|4
1652215010000|2022-05-10 20:36:50|14.94|14.74|14.94|14.74|14.94|14.74|14.93|14.73|3
1652215020000|2022-05-10 20:37:00|14.93|14.73|14.93|14.73|14.93|14.73|14.93|14.73|1
1652215030000|2022-05-10 20:37:10|14.92|14.72|14.92|14.72|14.92|14.72|14.92|14.72|1
1652215040000|2022-05-10 20:37:20|14.93|14.73|14.93|14.73|14.93|14.73|14.93|14.73|1
1652215060000|2022-05-10 20:37:40|14.92|14.72|14.92|14.72|14.92|14.72|14.92|14.72|1
1652215080000|2022-05-10 20:38:00|14.93|14.73|14.92|14.72|14.93|14.73|14.92|14.72|2
1652215090000|2022-05-10 20:38:10|14.93|14.73|14.93|14.73|14.93|14.73|14.92|14.72|5
1652215100000|2022-05-10 20:38:20|14.92|14.72|14.92|14.72|14.93|14.73|14.92|14.72|3
1652215120000|2022-05-10 20:38:40|14.91|14.71|14.93|14.73|14.93|14.73|14.91|14.71|3
1652215160000|2022-05-10 20:39:20|14.92|14.72|14.92|14.72|14.92|14.72|14.92|14.72|1
1652215180000|2022-05-10 20:39:40|14.91|14.71|14.91|14.71|14.91|14.71|14.91|14.71|1
1652215190000|2022-05-10 20:39:50|14.92|14.72|14.91|14.71|14.92|14.72|14.91|14.71|6
1652215200000|2022-05-10 20:40:00|14.92|14.72|14.91|14.71|14.92|14.72|14.91|14.71|2
1652215220000|2022-05-10 20:40:20|14.92|14.72|14.92|14.72|14.92|14.72|14.92|14.72|1
1652215230000|2022-05-10 20:40:30|14.91|14.71|14.92|14.72|14.92|14.72|14.91|14.71|2
1652215240000|2022-05-10 20:40:40|14.91|14.71|14.92|14.72|14.92|14.72|14.91|14.71|2
1652215250000|2022-05-10 20:40:50|14.91|14.71|14.92|14.72|14.92|14.72|14.91|14.71|4
1652215270000|2022-05-10 20:41:10|14.93|14.73|14.92|14.72|14.93|14.73|14.92|14.72|2
1652215290000|2022-05-10 20:41:30|14.93|14.73|14.93|14.73|14.93|14.73|14.93|14.73|1
1652215330000|2022-05-10 20:42:10|14.94|14.74|14.94|14.74|14.94|14.74|14.94|14.74|1
1652215350000|2022-05-10 20:42:30|14.93|14.73|14.94|14.74|14.94|14.74|14.93|14.73|2
1652215370000|2022-05-10 20:42:50|14.93|14.73|14.93|14.73|14.93|14.73|14.93|14.73|1
1652215400000|2022-05-10 20:43:20|14.92|14.72|14.93|14.73|14.93|14.73|14.92|14.72|4
1652215410000|2022-05-10 20:43:30|14.92|14.72|14.92|14.72|14.92|14.72|14.92|14.72|1
1652215440000|2022-05-10 20:44:00|14.91|14.71|14.93|14.73|14.93|14.73|14.91|14.71|3
1652215450000|2022-05-10 20:44:10|14.92|14.72|14.92|14.72|14.92|14.72|14.91|14.71|3
1652215460000|2022-05-10 20:44:20|14.91|14.71|14.91|14.71|14.92|14.72|14.91|14.71|3
1652215480000|2022-05-10 20:44:40|14.9|14.7|14.91|14.71|14.91|14.71|14.9|14.7|2
1652215490000|2022-05-10 20:44:50|14.9|14.7|14.9|14.7|14.9|14.7|14.9|14.7|1
1652215500000|2022-05-10 20:45:00|14.89|14.69|14.89|14.69|14.89|14.69|14.89|14.69|1
1652215510000|2022-05-10 20:45:10|14.9|14.7|14.9|14.7|14.9|14.7|14.9|14.7|1
1652215530000|2022-05-10 20:45:30|14.89|14.69|14.89|14.69|14.89|14.69|14.89|14.69|1
1652215550000|2022-05-10 20:45:50|14.9|14.7|14.9|14.7|14.9|14.7|14.9|14.7|1
1652215560000|2022-05-10 20:46:00|14.89|14.69|14.89|14.69|14.89|14.69|14.89|14.69|1
1652215570000|2022-05-10 20:46:10|14.9|14.7|14.9|14.7|14.91|14.71|14.9|14.7|3
1652215590000|2022-05-10 20:46:30|14.89|14.69|14.9|14.7|14.9|14.7|14.89|14.69|4
1652215600000|2022-05-10 20:46:40|14.91|14.71|14.91|14.71|14.91|14.71|14.91|14.71|1
1652215610000|2022-05-10 20:46:50|14.92|14.72|14.92|14.72|14.93|14.73|14.92|14.72|3
1652215620000|2022-05-10 20:47:00|14.93|14.73|14.93|14.73|14.93|14.73|14.92|14.72|3
1652215630000|2022-05-10 20:47:10|14.92|14.72|14.92|14.72|14.92|14.72|14.92|14.72|1
1652215640000|2022-05-10 20:47:20|14.93|14.73|14.93|14.73|14.93|14.73|14.93|14.73|1
1652215660000|2022-05-10 20:47:40|14.94|14.74|14.94|14.74|14.94|14.74|14.93|14.73|5
1652215670000|2022-05-10 20:47:50|14.95|14.75|14.93|14.73|14.95|14.75|14.93|14.73|3
1652215700000|2022-05-10 20:48:20|14.92|14.72|14.93|14.73|14.93|14.73|14.92|14.72|2
1652215730000|2022-05-10 20:48:50|14.92|14.72|14.91|14.71|14.93|14.73|14.91|14.71|6
1652215740000|2022-05-10 20:49:00|14.9|14.7|14.9|14.7|14.9|14.7|14.9|14.7|1
1652215750000|2022-05-10 20:49:10|14.89|14.69|14.87|14.67|14.89|14.69|14.86|14.66|9
1652215760000|2022-05-10 20:49:20|14.86|14.66|14.87|14.67|14.87|14.67|14.86|14.66|2
1652215790000|2022-05-10 20:49:50|14.88|14.68|14.86|14.66|14.88|14.68|14.86|14.66|3
1652215800000|2022-05-10 20:50:00|14.85|14.65|14.84|14.64|14.85|14.65|14.83|14.63|4
1652215810000|2022-05-10 20:50:10|14.83|14.63|14.85|14.65|14.85|14.65|14.83|14.63|3
1652215820000|2022-05-10 20:50:20|14.86|14.66|14.83|14.63|14.86|14.66|14.82|14.62|7
1652215830000|2022-05-10 20:50:30|14.82|14.62|14.82|14.62|14.83|14.63|14.81|14.61|9
1652215840000|2022-05-10 20:50:40|14.81|14.61|14.81|14.61|14.81|14.61|14.81|14.61|1
1652215850000|2022-05-10 20:50:50|14.82|14.62|14.81|14.61|14.82|14.62|14.81|14.61|4
1652215860000|2022-05-10 20:51:00|14.82|14.62|14.82|14.62|14.82|14.62|14.82|14.62|1
1652215870000|2022-05-10 20:51:10|14.83|14.63|14.82|14.62|14.83|14.63|14.82|14.62|6
1652215890000|2022-05-10 20:51:30|14.81|14.61|14.82|14.62|14.82|14.62|14.81|14.61|2
1652215900000|2022-05-10 20:51:40|14.81|14.61|14.82|14.62|14.82|14.62|14.81|14.61|2
1652215910000|2022-05-10 20:51:50|14.81|14.61|14.82|14.62|14.82|14.62|14.81|14.61|6
1652215920000|2022-05-10 20:52:00|14.81|14.61|14.81|14.61|14.81|14.61|14.81|14.61|1
1652215930000|2022-05-10 20:52:10|14.8|14.6|14.81|14.61|14.81|14.61|14.8|14.6|2
1652215940000|2022-05-10 20:52:20|14.82|14.62|14.82|14.62|14.82|14.62|14.82|14.62|1
1652215950000|2022-05-10 20:52:30|14.81|14.61|14.83|14.63|14.83|14.63|14.81|14.61|5
1652215970000|2022-05-10 20:52:50|14.82|14.62|14.82|14.62|14.82|14.62|14.82|14.62|1
1652215980000|2022-05-10 20:53:00|14.81|14.61|14.81|14.61|14.81|14.61|14.81|14.61|1
1652216000000|2022-05-10 20:53:20|14.8|14.6|14.82|14.62|14.82|14.62|14.8|14.6|5
1652216020000|2022-05-10 20:53:40|14.83|14.63|14.85|14.65|14.85|14.65|14.82|14.62|5
1652216040000|2022-05-10 20:54:00|14.84|14.64|14.84|14.64|14.84|14.64|14.84|14.64|1
1652216050000|2022-05-10 20:54:10|14.83|14.63|14.84|14.64|14.84|14.64|14.83|14.63|2
1652216060000|2022-05-10 20:54:20|14.83|14.63|14.84|14.64|14.84|14.64|14.83|14.63|2
1652216070000|2022-05-10 20:54:30|14.83|14.63|14.84|14.64|14.84|14.64|14.83|14.63|4
1652216080000|2022-05-10 20:54:40|14.83|14.63|14.84|14.64|14.84|14.64|14.83|14.63|2
1652216100000|2022-05-10 20:55:00|14.83|14.63|14.85|14.65|14.85|14.65|14.83|14.63|3
1652216110000|2022-05-10 20:55:10|14.84|14.64|14.84|14.64|14.84|14.64|14.84|14.64|1
1652216120000|2022-05-10 20:55:20|14.83|14.63|14.83|14.63|14.83|14.63|14.83|14.63|1
1652216130000|2022-05-10 20:55:30|14.84|14.64|14.84|14.64|14.84|14.64|14.84|14.64|1
1652216160000|2022-05-10 20:56:00|14.83|14.63|14.83|14.63|14.83|14.63|14.83|14.63|1
1652216170000|2022-05-10 20:56:10|14.82|14.62|14.82|14.62|14.83|14.63|14.82|14.62|3
1652216180000|2022-05-10 20:56:20|14.83|14.63|14.82|14.62|14.83|14.63|14.82|14.62|4
1652216190000|2022-05-10 20:56:30|14.83|14.63|14.83|14.63|14.83|14.63|14.83|14.63|1
1652216220000|2022-05-10 20:57:00|14.82|14.62|14.82|14.62|14.82|14.62|14.82|14.62|1
1652216230000|2022-05-10 20:57:10|14.83|14.63|14.83|14.63|14.83|14.63|14.83|14.63|1
1652216240000|2022-05-10 20:57:20|14.82|14.62|14.82|14.62|14.82|14.62|14.82|14.62|1
1652216260000|2022-05-10 20:57:40|14.81|14.61|14.82|14.62|14.82|14.62|14.81|14.61|2
1652216290000|2022-05-10 20:58:10|14.83|14.63|14.83|14.63|14.83|14.63|14.83|14.63|1
1652216310000|2022-05-10 20:58:30|14.82|14.62|14.82|14.62|14.82|14.62|14.81|14.61|3
1652216360000|2022-05-10 20:59:20|14.83|14.63|14.83|14.63|14.83|14.63|14.83|14.63|1
1652216370000|2022-05-10 20:59:30|14.84|14.64|14.84|14.64|14.84|14.64|14.84|14.64|1
1652216380000|2022-05-10 20:59:40|14.85|14.65|14.85|14.65|14.85|14.65|14.85|14.65|1
1652216390000|2022-05-10 20:59:50|14.84|14.64|14.85|14.65|14.85|14.65|14.84|14.64|2
1652216400000|2022-05-10 21:00:00|14.86|14.66|14.85|14.65|14.86|14.66|14.85|14.65|2
1652216410000|2022-05-10 21:00:10|14.84|14.64|14.83|14.63|14.84|14.64|14.83|14.63|2
1652216420000|2022-05-10 21:00:20|14.82|14.62|14.82|14.62|14.82|14.62|14.82|14.62|1
1652216430000|2022-05-10 21:00:30|14.83|14.63|14.82|14.62|14.83|14.63|14.81|14.61|4
1652216440000|2022-05-10 21:00:40|14.81|14.61|14.83|14.63|14.83|14.63|14.81|14.61|3
1652216450000|2022-05-10 21:00:50|14.84|14.64|14.85|14.65|14.85|14.65|14.84|14.64|2
1652216460000|2022-05-10 21:01:00|14.86|14.66|14.86|14.66|14.86|14.66|14.86|14.66|1
1652216480000|2022-05-10 21:01:20|14.87|14.67|14.86|14.66|14.87|14.67|14.86|14.66|2
1652216490000|2022-05-10 21:01:30|14.87|14.67|14.87|14.67|14.87|14.67|14.87|14.67|1
1652216500000|2022-05-10 21:01:40|14.88|14.68|14.9|14.7|14.9|14.7|14.88|14.68|2
1652216510000|2022-05-10 21:01:50|14.91|14.71|14.91|14.71|14.91|14.71|14.91|14.71|1
1652216520000|2022-05-10 21:02:00|14.9|14.7|14.9|14.7|14.9|14.7|14.9|14.7|1
1652216530000|2022-05-10 21:02:10|14.91|14.71|14.91|14.71|14.91|14.71|14.91|14.71|1
1652216540000|2022-05-10 21:02:20|14.92|14.72|14.92|14.72|14.92|14.72|14.92|14.72|1
1652216560000|2022-05-10 21:02:40|14.93|14.73|14.93|14.73|14.93|14.73|14.93|14.73|1
1652216570000|2022-05-10 21:02:50|14.92|14.72|14.93|14.73|14.93|14.73|14.92|14.72|6
1652216590000|2022-05-10 21:03:10|14.92|14.72|14.92|14.72|14.92|14.72|14.92|14.72|1
1652216610000|2022-05-10 21:03:30|14.91|14.71|14.91|14.71|14.92|14.72|14.9|14.7|7
1652216620000|2022-05-10 21:03:40|14.92|14.72|14.9|14.7|14.92|14.72|14.9|14.7|5
1652216630000|2022-05-10 21:03:50|14.89|14.69|14.9|14.7|14.9|14.7|14.89|14.69|2
1652216660000|2022-05-10 21:04:20|14.89|14.69|14.89|14.69|14.89|14.69|14.89|14.69|1
1652216670000|2022-05-10 21:04:30|14.88|14.68|14.88|14.68|14.88|14.68|14.88|14.68|1
1652216690000|2022-05-10 21:04:50|14.87|14.67|14.86|14.66|14.87|14.67|14.86|14.66|2
1652216700000|2022-05-10 21:05:00|14.85|14.65|14.84|14.64|14.85|14.65|14.84|14.64|2
1652216710000|2022-05-10 21:05:10|14.85|14.65|14.87|14.67|14.87|14.67|14.85|14.65|5
1652216720000|2022-05-10 21:05:20|14.88|14.68|14.88|14.68|14.88|14.68|14.88|14.68|1
1652216750000|2022-05-10 21:05:50|14.89|14.69|14.89|14.69|14.89|14.69|14.89|14.69|1
1652216760000|2022-05-10 21:06:00|14.88|14.68|14.89|14.69|14.89|14.69|14.88|14.68|2
1652216810000|2022-05-10 21:06:50|14.88|14.68|14.88|14.68|14.88|14.68|14.88|14.68|1
1652216820000|2022-05-10 21:07:00|14.87|14.67|14.87|14.67|14.87|14.67|14.87|14.67|1
1652216830000|2022-05-10 21:07:10|14.88|14.68|14.88|14.68|14.88|14.68|14.87|14.67|3
1652216840000|2022-05-10 21:07:20|14.87|14.67|14.87|14.67|14.87|14.67|14.87|14.67|1
1652216850000|2022-05-10 21:07:30|14.86|14.66|14.87|14.67|14.87|14.67|14.86|14.66|6
1652216860000|2022-05-10 21:07:40|14.86|14.66|14.86|14.66|14.86|14.66|14.86|14.66|1
1652216870000|2022-05-10 21:07:50|14.85|14.65|14.85|14.65|14.85|14.65|14.85|14.65|1
1652216880000|2022-05-10 21:08:00|14.84|14.64|14.84|14.64|14.84|14.64|14.84|14.64|1
1652216890000|2022-05-10 21:08:10|14.85|14.65|14.85|14.65|14.85|14.65|14.85|14.65|1
1652216900000|2022-05-10 21:08:20|14.84|14.64|14.84|14.64|14.85|14.65|14.84|14.64|5
1652216910000|2022-05-10 21:08:30|14.85|14.65|14.84|14.64|14.85|14.65|14.84|14.64|2
1652216920000|2022-05-10 21:08:40|14.85|14.65|14.85|14.65|14.85|14.65|14.85|14.65|1
1652216930000|2022-05-10 21:08:50|14.84|14.64|14.84|14.64|14.85|14.65|14.84|14.64|3
1652216940000|2022-05-10 21:09:00|14.85|14.65|14.85|14.65|14.85|14.65|14.85|14.65|1
1652216950000|2022-05-10 21:09:10|14.84|14.64|14.83|14.63|14.85|14.65|14.83|14.63|4
1652216960000|2022-05-10 21:09:20|14.84|14.64|14.83|14.63|14.84|14.64|14.83|14.63|4
1652217000000|2022-05-10 21:10:00|14.82|14.62|14.82|14.62|14.82|14.62|14.82|14.62|1
1652217010000|2022-05-10 21:10:10|14.83|14.63|14.84|14.64|14.84|14.64|14.83|14.63|2
1652217040000|2022-05-10 21:10:40|14.83|14.63|14.83|14.63|14.83|14.63|14.83|14.63|1
1652217050000|2022-05-10 21:10:50|14.82|14.62|14.81|14.61|14.82|14.62|14.81|14.61|6
1652217060000|2022-05-10 21:11:00|14.82|14.62|14.8|14.6|14.82|14.62|14.8|14.6|3
1652217070000|2022-05-10 21:11:10|14.81|14.61|14.8|14.6|14.81|14.61|14.8|14.6|4
1652217080000|2022-05-10 21:11:20|14.79|14.59|14.8|14.6|14.8|14.6|14.79|14.59|2
1652217090000|2022-05-10 21:11:30|14.79|14.59|14.79|14.59|14.79|14.59|14.78|14.58|13
1652217100000|2022-05-10 21:11:40|14.78|14.58|14.78|14.58|14.79|14.59|14.78|14.58|3
1652217110000|2022-05-10 21:11:50|14.77|14.57|14.78|14.58|14.78|14.58|14.77|14.57|2
1652217120000|2022-05-10 21:12:00|14.79|14.59|14.77|14.57|14.79|14.59|14.77|14.57|5
1652217130000|2022-05-10 21:12:10|14.76|14.56|14.76|14.56|14.77|14.57|14.74|14.54|7
1652217140000|2022-05-10 21:12:20|14.77|14.57|14.77|14.57|14.78|14.58|14.76|14.56|7
1652217150000|2022-05-10 21:12:30|14.78|14.58|14.8|14.6|14.8|14.6|14.77|14.57|7
1652217160000|2022-05-10 21:12:40|14.79|14.59|14.79|14.59|14.8|14.6|14.79|14.59|7
1652217170000|2022-05-10 21:12:50|14.8|14.6|14.78|14.58|14.8|14.6|14.78|14.58|5
1652217180000|2022-05-10 21:13:00|14.79|14.59|14.79|14.59|14.79|14.59|14.79|14.59|1
1652217190000|2022-05-10 21:13:10|14.78|14.58|14.78|14.58|14.78|14.58|14.78|14.58|1
1652217210000|2022-05-10 21:13:30|14.77|14.57|14.77|14.57|14.77|14.57|14.77|14.57|1
1652217220000|2022-05-10 21:13:40|14.76|14.56|14.76|14.56|14.76|14.56|14.75|14.55|3
1652217230000|2022-05-10 21:13:50|14.75|14.55|14.74|14.54|14.76|14.56|14.74|14.54|4
1652217240000|2022-05-10 21:14:00|14.73|14.53|14.75|14.55|14.75|14.55|14.73|14.53|5
1652217250000|2022-05-10 21:14:10|14.76|14.56|14.77|14.57|14.78|14.58|14.76|14.56|4
1652217260000|2022-05-10 21:14:20|14.78|14.58|14.78|14.58|14.78|14.58|14.78|14.58|1
1652217270000|2022-05-10 21:14:30|14.79|14.59|14.79|14.59|14.79|14.59|14.79|14.59|1
1652217280000|2022-05-10 21:14:40|14.78|14.58|14.79|14.59|14.79|14.59|14.78|14.58|2
1652217300000|2022-05-10 21:15:00|14.78|14.58|14.78|14.58|14.78|14.58|14.78|14.58|1
1652217310000|2022-05-10 21:15:10|14.79|14.59|14.78|14.58|14.79|14.59|14.78|14.58|2
1652217320000|2022-05-10 21:15:20|14.79|14.59|14.78|14.58|14.79|14.59|14.78|14.58|2
1652217330000|2022-05-10 21:15:30|14.79|14.59|14.79|14.59|14.79|14.59|14.79|14.59|1
1652217350000|2022-05-10 21:15:50|14.8|14.6|14.78|14.58|14.8|14.6|14.78|14.58|3
1652217360000|2022-05-10 21:16:00|14.79|14.59|14.79|14.59|14.79|14.59|14.79|14.59|1
1652217370000|2022-05-10 21:16:10|14.78|14.58|14.79|14.59|14.79|14.59|14.78|14.58|2
1652217410000|2022-05-10 21:16:50|14.78|14.58|14.79|14.59|14.79|14.59|14.78|14.58|4
1652217450000|2022-05-10 21:17:30|14.8|14.6|14.79|14.59|14.8|14.6|14.79|14.59|2
1652217460000|2022-05-10 21:17:40|14.78|14.58|14.78|14.58|14.79|14.59|14.78|14.58|3
1652217470000|2022-05-10 21:17:50|14.79|14.59|14.78|14.58|14.79|14.59|14.78|14.58|2
1652217480000|2022-05-10 21:18:00|14.79|14.59|14.79|14.59|14.79|14.59|14.79|14.59|1
1652217490000|2022-05-10 21:18:10|14.78|14.58|14.78|14.58|14.78|14.58|14.78|14.58|1
1652217500000|2022-05-10 21:18:20|14.77|14.57|14.78|14.58|14.78|14.58|14.77|14.57|2
1652217540000|2022-05-10 21:19:00|14.79|14.59|14.79|14.59|14.79|14.59|14.79|14.59|1
1652217570000|2022-05-10 21:19:30|14.78|14.58|14.78|14.58|14.79|14.59|14.78|14.58|3
1652217660000|2022-05-10 21:21:00|14.77|14.57|14.77|14.57|14.77|14.57|14.77|14.57|1
1652217690000|2022-05-10 21:21:30|14.76|14.56|14.75|14.55|14.76|14.56|14.75|14.55|4
1652217720000|2022-05-10 21:22:00|14.74|14.54|14.72|14.52|14.74|14.54|14.72|14.52|3
1652217730000|2022-05-10 21:22:10|14.73|14.53|14.73|14.53|14.73|14.53|14.73|14.53|1
1652217740000|2022-05-10 21:22:20|14.74|14.54|14.73|14.53|14.74|14.54|14.73|14.53|2
1652217750000|2022-05-10 21:22:30|14.74|14.54|14.72|14.52|14.74|14.54|14.72|14.52|11
1652217770000|2022-05-10 21:22:50|14.71|14.51|14.72|14.52|14.72|14.52|14.71|14.51|2
1652217780000|2022-05-10 21:23:00|14.71|14.51|14.71|14.51|14.72|14.52|14.71|14.51|3
1652217790000|2022-05-10 21:23:10|14.7|14.5|14.69|14.49|14.71|14.51|14.69|14.49|6
1652217800000|2022-05-10 21:23:20|14.67|14.47|14.66|14.46|14.67|14.47|14.66|14.46|2
1652217810000|2022-05-10 21:23:30|14.65|14.45|14.65|14.45|14.65|14.45|14.65|14.45|1
1652217820000|2022-05-10 21:23:40|14.66|14.46|14.65|14.45|14.66|14.46|14.65|14.45|4
1652217830000|2022-05-10 21:23:50|14.66|14.46|14.67|14.47|14.67|14.47|14.65|14.45|4
1652217840000|2022-05-10 21:24:00|14.68|14.48|14.67|14.47|14.68|14.48|14.67|14.47|4
1652217850000|2022-05-10 21:24:10|14.66|14.46|14.66|14.46|14.66|14.46|14.66|14.46|1
1652217860000|2022-05-10 21:24:20|14.65|14.45|14.65|14.45|14.66|14.46|14.65|14.45|5
1652217870000|2022-05-10 21:24:30|14.66|14.46|14.67|14.47|14.67|14.47|14.65|14.45|6
1652217900000|2022-05-10 21:25:00|14.68|14.48|14.67|14.47|14.68|14.48|14.67|14.47|2
1652217910000|2022-05-10 21:25:10|14.68|14.48|14.67|14.47|14.68|14.48|14.67|14.47|2
1652217920000|2022-05-10 21:25:20|14.68|14.48|14.68|14.48|14.68|14.48|14.68|14.48|1
1652217930000|2022-05-10 21:25:30|14.67|14.47|14.68|14.48|14.68|14.48|14.67|14.47|2
1652217940000|2022-05-10 21:25:40|14.69|14.49|14.68|14.48|14.69|14.49|14.68|14.48|2
1652217950000|2022-05-10 21:25:50|14.67|14.47|14.67|14.47|14.67|14.47|14.67|14.47|1
1652217960000|2022-05-10 21:26:00|14.66|14.46|14.66|14.46|14.66|14.46|14.66|14.46|1
1652217970000|2022-05-10 21:26:10|14.65|14.45|14.65|14.45|14.65|14.45|14.64|14.44|7
1652217980000|2022-05-10 21:26:20|14.64|14.44|14.65|14.45|14.65|14.45|14.64|14.44|10
1652217990000|2022-05-10 21:26:30|14.66|14.46|14.66|14.46|14.66|14.46|14.65|14.45|3
1652218020000|2022-05-10 21:27:00|14.65|14.45|14.65|14.45|14.65|14.45|14.65|14.45|1
1652218050000|2022-05-10 21:27:30|14.64|14.44|14.65|14.45|14.65|14.45|14.64|14.44|2
1652218070000|2022-05-10 21:27:50|14.64|14.44|14.64|14.44|14.65|14.45|14.64|14.44|3
1652218090000|2022-05-10 21:28:10|14.63|14.43|14.64|14.44|14.64|14.44|14.63|14.43|6
1652218100000|2022-05-10 21:28:20|14.63|14.43|14.63|14.43|14.63|14.43|14.63|14.43|1
1652218130000|2022-05-10 21:28:50|14.64|14.44|14.63|14.43|14.64|14.44|14.63|14.43|4
1652218140000|2022-05-10 21:29:00|14.64|14.44|14.64|14.44|14.64|14.44|14.64|14.44|1
1652218160000|2022-05-10 21:29:20|14.65|14.45|14.66|14.46|14.66|14.46|14.65|14.45|4
1652218170000|2022-05-10 21:29:30|14.67|14.47|14.67|14.47|14.67|14.47|14.67|14.47|1
1652218200000|2022-05-10 21:30:00|14.68|14.48|14.67|14.47|14.68|14.48|14.67|14.47|2
1652218240000|2022-05-10 21:30:40|14.68|14.48|14.68|14.48|14.68|14.48|14.67|14.47|9
1652218270000|2022-05-10 21:31:10|14.67|14.47|14.67|14.47|14.67|14.47|14.67|14.47|1
1652218280000|2022-05-10 21:31:20|14.66|14.46|14.66|14.46|14.66|14.46|14.66|14.46|1
1652218290000|2022-05-10 21:31:30|14.67|14.47|14.66|14.46|14.67|14.47|14.66|14.46|4
1652218300000|2022-05-10 21:31:40|14.65|14.45|14.64|14.44|14.65|14.45|14.64|14.44|2
1652218340000|2022-05-10 21:32:20|14.63|14.43|14.62|14.42|14.63|14.43|14.62|14.42|4
1652218350000|2022-05-10 21:32:30|14.63|14.43|14.62|14.42|14.63|14.43|14.62|14.42|6
1652218360000|2022-05-10 21:32:40|14.63|14.43|14.62|14.42|14.63|14.43|14.62|14.42|20
1652218370000|2022-05-10 21:32:50|14.63|14.43|14.63|14.43|14.63|14.43|14.63|14.43|1
1652218380000|2022-05-10 21:33:00|14.64|14.44|14.63|14.43|14.64|14.44|14.63|14.43|4
1652218390000|2022-05-10 21:33:10|14.64|14.44|14.63|14.43|14.64|14.44|14.63|14.43|2
1652218400000|2022-05-10 21:33:20|14.64|14.44|14.64|14.44|14.64|14.44|14.63|14.43|3
1652218410000|2022-05-10 21:33:30|14.63|14.43|14.64|14.44|14.64|14.44|14.63|14.43|2
1652218510000|2022-05-10 21:35:10|14.65|14.45|14.65|14.45|14.65|14.45|14.64|14.44|5
1652218520000|2022-05-10 21:35:20|14.64|14.44|14.65|14.45|14.65|14.45|14.64|14.44|2
1652218540000|2022-05-10 21:35:40|14.64|14.44|14.64|14.44|14.65|14.45|14.64|14.44|5
1652218560000|2022-05-10 21:36:00|14.65|14.45|14.64|14.44|14.65|14.45|14.64|14.44|4
1652218690000|2022-05-10 21:38:10|14.63|14.43|14.63|14.43|14.64|14.44|14.63|14.43|5
1652218710000|2022-05-10 21:38:30|14.62|14.42|14.62|14.42|14.62|14.42|14.62|14.42|1
1652218740000|2022-05-10 21:39:00|14.61|14.41|14.62|14.42|14.62|14.42|14.61|14.41|4
1652218750000|2022-05-10 21:39:10|14.61|14.41|14.61|14.41|14.61|14.41|14.61|14.41|1
1652218760000|2022-05-10 21:39:20|14.62|14.42|14.62|14.42|14.62|14.42|14.61|14.41|5
1652218770000|2022-05-10 21:39:30|14.61|14.41|14.61|14.41|14.62|14.42|14.61|14.41|3
1652218780000|2022-05-10 21:39:40|14.6|14.4|14.59|14.39|14.6|14.4|14.59|14.39|6
1652218790000|2022-05-10 21:39:50|14.58|14.38|14.57|14.37|14.59|14.39|14.57|14.37|10
1652218800000|2022-05-10 21:40:00|14.58|14.38|14.57|14.37|14.58|14.38|14.57|14.37|2
1652218810000|2022-05-10 21:40:10|14.58|14.38|14.58|14.38|14.58|14.38|14.58|14.38|1
1652218830000|2022-05-10 21:40:30|14.59|14.39|14.59|14.39|14.59|14.39|14.58|14.38|3
1652218850000|2022-05-10 21:40:50|14.58|14.38|14.57|14.37|14.59|14.39|14.57|14.37|6
1652218860000|2022-05-10 21:41:00|14.56|14.36|14.56|14.36|14.56|14.36|14.56|14.36|1
1652218910000|2022-05-10 21:41:50|14.55|14.35|14.55|14.35|14.56|14.36|14.55|14.35|3
1652218920000|2022-05-10 21:42:00|14.56|14.36|14.56|14.36|14.56|14.36|14.55|14.35|5
1652218930000|2022-05-10 21:42:10|14.55|14.35|14.55|14.35|14.56|14.36|14.55|14.35|3
1652218940000|2022-05-10 21:42:20|14.56|14.36|14.57|14.37|14.57|14.37|14.55|14.35|4
1652218950000|2022-05-10 21:42:30|14.58|14.38|14.57|14.37|14.58|14.38|14.57|14.37|6
1652218960000|2022-05-10 21:42:40|14.56|14.36|14.55|14.35|14.57|14.37|14.54|14.34|6
1652218970000|2022-05-10 21:42:50|14.54|14.34|14.54|14.34|14.55|14.35|14.54|14.34|3
1652218980000|2022-05-10 21:43:00|14.55|14.35|14.55|14.35|14.56|14.36|14.55|14.35|3
1652219010000|2022-05-10 21:43:30|14.56|14.36|14.55|14.35|14.56|14.36|14.55|14.35|2
1652219020000|2022-05-10 21:43:40|14.54|14.34|14.54|14.34|14.54|14.34|14.54|14.34|1
1652219030000|2022-05-10 21:43:50|14.55|14.35|14.55|14.35|14.55|14.35|14.55|14.35|1
1652219040000|2022-05-10 21:44:00|14.54|14.34|14.55|14.35|14.55|14.35|14.54|14.34|4
1652219050000|2022-05-10 21:44:10|14.54|14.34|14.54|14.34|14.54|14.34|14.54|14.34|1
1652219060000|2022-05-10 21:44:20|14.55|14.35|14.55|14.35|14.55|14.35|14.55|14.35|1
1652219070000|2022-05-10 21:44:30|14.56|14.36|14.58|14.38|14.58|14.38|14.56|14.36|3
1652219080000|2022-05-10 21:44:40|14.57|14.37|14.58|14.38|14.58|14.38|14.57|14.37|6
1652219090000|2022-05-10 21:44:50|14.57|14.37|14.58|14.38|14.58|14.38|14.57|14.37|4
1652219110000|2022-05-10 21:45:10|14.59|14.39|14.59|14.39|14.59|14.39|14.58|14.38|5
1652219120000|2022-05-10 21:45:20|14.6|14.4|14.61|14.41|14.61|14.41|14.59|14.39|4
1652219130000|2022-05-10 21:45:30|14.62|14.42|14.63|14.43|14.63|14.43|14.62|14.42|6
1652219150000|2022-05-10 21:45:50|14.62|14.42|14.61|14.41|14.62|14.42|14.61|14.41|6
1652219160000|2022-05-10 21:46:00|14.62|14.42|14.62|14.42|14.62|14.42|14.61|14.41|3
1652219170000|2022-05-10 21:46:10|14.61|14.41|14.6|14.4|14.61|14.41|14.6|14.4|8
1652219190000|2022-05-10 21:46:30|14.61|14.41|14.62|14.42|14.62|14.42|14.61|14.41|2
1652219200000|2022-05-10 21:46:40|14.63|14.43|14.63|14.43|14.63|14.43|14.63|14.43|1
1652219230000|2022-05-10 21:47:10|14.62|14.42|14.61|14.41|14.63|14.43|14.61|14.41|14
1652219240000|2022-05-10 21:47:20|14.62|14.42|14.62|14.42|14.62|14.42|14.61|14.41|5
1652219250000|2022-05-10 21:47:30|14.61|14.41|14.61|14.41|14.61|14.41|14.61|14.41|1
1652219280000|2022-05-10 21:48:00|14.62|14.42|14.63|14.43|14.63|14.43|14.62|14.42|2
1652219290000|2022-05-10 21:48:10|14.62|14.42|14.62|14.42|14.62|14.42|14.62|14.42|1
1652219300000|2022-05-10 21:48:20|14.63|14.43|14.63|14.43|14.63|14.43|14.62|14.42|5
1652219310000|2022-05-10 21:48:30|14.62|14.42|14.62|14.42|14.63|14.43|14.62|14.42|5
1652219320000|2022-05-10 21:48:40|14.63|14.43|14.62|14.42|14.63|14.43|14.62|14.42|4
1652219330000|2022-05-10 21:48:50|14.63|14.43|14.63|14.43|14.63|14.43|14.62|14.42|3
1652219340000|2022-05-10 21:49:00|14.62|14.42|14.63|14.43|14.63|14.43|14.62|14.42|10
1652219350000|2022-05-10 21:49:10|14.62|14.42|14.62|14.42|14.63|14.43|14.62|14.42|7
1652219360000|2022-05-10 21:49:20|14.63|14.43|14.62|14.42|14.63|14.43|14.61|14.41|8
1652219370000|2022-05-10 21:49:30|14.61|14.41|14.61|14.41|14.62|14.42|14.61|14.41|5
1652219380000|2022-05-10 21:49:40|14.62|14.42|14.61|14.41|14.62|14.42|14.6|14.4|10
1652219390000|2022-05-10 21:49:50|14.6|14.4|14.57|14.37|14.6|14.4|14.57|14.37|6
1652219400000|2022-05-10 21:50:00|14.56|14.36|14.56|14.36|14.57|14.37|14.56|14.36|5
1652219410000|2022-05-10 21:50:10|14.55|14.35|14.55|14.35|14.55|14.35|14.55|14.35|1
1652219430000|2022-05-10 21:50:30|14.54|14.34|14.54|14.34|14.55|14.35|14.54|14.34|3
1652219440000|2022-05-10 21:50:40|14.55|14.35|14.54|14.34|14.55|14.35|14.54|14.34|2
1652219450000|2022-05-10 21:50:50|14.55|14.35|14.55|14.35|14.55|14.35|14.55|14.35|1
1652219460000|2022-05-10 21:51:00|14.56|14.36|14.56|14.36|14.56|14.36|14.56|14.36|1
1652219470000|2022-05-10 21:51:10|14.55|14.35|14.55|14.35|14.56|14.36|14.55|14.35|7
1652219480000|2022-05-10 21:51:20|14.56|14.36|14.55|14.35|14.56|14.36|14.55|14.35|4
1652219500000|2022-05-10 21:51:40|14.54|14.34|14.53|14.33|14.54|14.34|14.53|14.33|2
1652219510000|2022-05-10 21:51:50|14.52|14.32|14.52|14.32|14.53|14.33|14.52|14.32|5
1652219520000|2022-05-10 21:52:00|14.53|14.33|14.52|14.32|14.53|14.33|14.51|14.31|4
1652219530000|2022-05-10 21:52:10|14.51|14.31|14.51|14.31|14.51|14.31|14.51|14.31|1
1652219540000|2022-05-10 21:52:20|14.52|14.32|14.51|14.31|14.52|14.32|14.5|14.3|6
1652219550000|2022-05-10 21:52:30|14.5|14.3|14.49|14.29|14.5|14.3|14.49|14.29|4
1652219560000|2022-05-10 21:52:40|14.5|14.3|14.49|14.29|14.5|14.3|14.49|14.29|2
1652219570000|2022-05-10 21:52:50|14.48|14.28|14.48|14.28|14.49|14.29|14.48|14.28|5
1652219590000|2022-05-10 21:53:10|14.49|14.29|14.49|14.29|14.49|14.29|14.49|14.29|1
1652219620000|2022-05-10 21:53:40|14.5|14.3|14.5|14.3|14.5|14.3|14.49|14.29|3
1652219650000|2022-05-10 21:54:10|14.49|14.29|14.48|14.28|14.5|14.3|14.48|14.28|8
1652219660000|2022-05-10 21:54:20|14.49|14.29|14.48|14.28|14.49|14.29|14.48|14.28|2
1652219680000|2022-05-10 21:54:40|14.47|14.27|14.46|14.26|14.48|14.28|14.46|14.26|6
1652219690000|2022-05-10 21:54:50|14.45|14.25|14.45|14.25|14.45|14.25|14.45|14.25|1
1652219700000|2022-05-10 21:55:00|14.46|14.26|14.46|14.26|14.46|14.26|14.45|14.25|3
1652219720000|2022-05-10 21:55:20|14.45|14.25|14.45|14.25|14.45|14.25|14.45|14.25|1
1652219730000|2022-05-10 21:55:30|14.46|14.26|14.45|14.25|14.46|14.26|14.45|14.25|2
1652219740000|2022-05-10 21:55:40|14.46|14.26|14.49|14.29|14.49|14.29|14.46|14.26|6
1652219750000|2022-05-10 21:55:50|14.48|14.28|14.48|14.28|14.49|14.29|14.48|14.28|3
1652219760000|2022-05-10 21:56:00|14.49|14.29|14.48|14.28|14.49|14.29|14.48|14.28|4
1652219770000|2022-05-10 21:56:10|14.49|14.29|14.49|14.29|14.49|14.29|14.48|14.28|5
1652219780000|2022-05-10 21:56:20|14.5|14.3|14.5|14.3|14.51|14.31|14.5|14.3|7
1652219790000|2022-05-10 21:56:30|14.49|14.29|14.48|14.28|14.49|14.29|14.48|14.28|2
1652219800000|2022-05-10 21:56:40|14.47|14.27|14.47|14.27|14.48|14.28|14.47|14.27|9
1652219810000|2022-05-10 21:56:50|14.48|14.28|14.49|14.29|14.49|14.29|14.47|14.27|6
1652219820000|2022-05-10 21:57:00|14.5|14.3|14.47|14.27|14.5|14.3|14.47|14.27|8
1652219830000|2022-05-10 21:57:10|14.48|14.28|14.48|14.28|14.48|14.28|14.47|14.27|3
1652219840000|2022-05-10 21:57:20|14.47|14.27|14.48|14.28|14.48|14.28|14.47|14.27|10
1652219850000|2022-05-10 21:57:30|14.47|14.27|14.46|14.26|14.47|14.27|14.46|14.26|2
1652219880000|2022-05-10 21:58:00|14.45|14.25|14.46|14.26|14.46|14.26|14.45|14.25|2
1652219890000|2022-05-10 21:58:10|14.45|14.25|14.45|14.25|14.45|14.25|14.45|14.25|1
1652219900000|2022-05-10 21:58:20|14.44|14.24|14.44|14.24|14.45|14.25|14.44|14.24|5
1652219920000|2022-05-10 21:58:40|14.43|14.23|14.42|14.22|14.44|14.24|14.42|14.22|4
1652219930000|2022-05-10 21:58:50|14.41|14.21|14.41|14.21|14.41|14.21|14.41|14.21|1
1652219940000|2022-05-10 21:59:00|14.4|14.2|14.41|14.21|14.41|14.21|14.4|14.2|2
1652219950000|2022-05-10 21:59:10|14.42|14.22|14.45|14.25|14.45|14.25|14.42|14.22|6
1652219960000|2022-05-10 21:59:20|14.44|14.24|14.45|14.25|14.45|14.25|14.44|14.24|8
1652219970000|2022-05-10 21:59:30|14.44|14.24|14.43|14.23|14.45|14.25|14.43|14.23|8
1652219980000|2022-05-10 21:59:40|14.44|14.24|14.44|14.24|14.45|14.25|14.44|14.24|3
1652219990000|2022-05-10 21:59:50|14.45|14.25|14.45|14.25|14.45|14.25|14.44|14.24|3
1652220000000|2022-05-10 22:00:00|14.44|14.24|14.46|14.26|14.46|14.26|14.43|14.23|4
1652220010000|2022-05-10 22:00:10|14.45|14.25|14.46|14.26|14.47|14.27|14.45|14.25|8
1652220020000|2022-05-10 22:00:20|14.45|14.25|14.44|14.24|14.45|14.25|14.44|14.24|2
1652220030000|2022-05-10 22:00:30|14.45|14.25|14.45|14.25|14.46|14.26|14.45|14.25|3
1652220040000|2022-05-10 22:00:40|14.44|14.24|14.45|14.25|14.45|14.25|14.44|14.24|6
1652220050000|2022-05-10 22:00:50|14.44|14.24|14.44|14.24|14.45|14.25|14.44|14.24|3
1652220070000|2022-05-10 22:01:10|14.45|14.25|14.48|14.28|14.48|14.28|14.45|14.25|8
1652220080000|2022-05-10 22:01:20|14.49|14.29|14.5|14.3|14.5|14.3|14.49|14.29|2
1652220090000|2022-05-10 22:01:30|14.51|14.31|14.55|14.35|14.55|14.35|14.5|14.3|7
1652220100000|2022-05-10 22:01:40|14.56|14.36|14.59|14.39|14.6|14.4|14.56|14.36|6
1652220110000|2022-05-10 22:01:50|14.6|14.4|14.62|14.42|14.62|14.42|14.58|14.38|7
1652220120000|2022-05-10 22:02:00|14.63|14.43|14.7|14.5|14.71|14.51|14.63|14.43|17
1652220130000|2022-05-10 22:02:10|14.71|14.51|14.74|14.54|14.76|14.56|14.71|14.51|15
1652220140000|2022-05-10 22:02:20|14.73|14.53|14.73|14.53|14.74|14.54|14.71|14.51|16
1652220150000|2022-05-10 22:02:30|14.72|14.52|14.71|14.51|14.72|14.52|14.7|14.5|8
1652220160000|2022-05-10 22:02:40|14.72|14.52|14.69|14.49|14.72|14.52|14.68|14.48|8
1652220170000|2022-05-10 22:02:50|14.7|14.5|14.69|14.49|14.7|14.5|14.69|14.49|2
1652220180000|2022-05-10 22:03:00|14.68|14.48|14.67|14.47|14.69|14.49|14.67|14.47|10
1652220190000|2022-05-10 22:03:10|14.68|14.48|14.7|14.5|14.7|14.5|14.67|14.47|7
1652220200000|2022-05-10 22:03:20|14.71|14.51|14.68|14.48|14.71|14.51|14.68|14.48|8
1652220210000|2022-05-10 22:03:30|14.67|14.47|14.67|14.47|14.68|14.48|14.65|14.45|9
1652220220000|2022-05-10 22:03:40|14.66|14.46|14.65|14.45|14.67|14.47|14.65|14.45|10
1652220230000|2022-05-10 22:03:50|14.64|14.44|14.66|14.46|14.66|14.46|14.64|14.44|5
1652220240000|2022-05-10 22:04:00|14.65|14.45|14.65|14.45|14.66|14.46|14.65|14.45|3
1652220250000|2022-05-10 22:04:10|14.66|14.46|14.66|14.46|14.66|14.46|14.65|14.45|3
1652220260000|2022-05-10 22:04:20|14.67|14.47|14.65|14.45|14.68|14.48|14.64|14.44|13
1652220270000|2022-05-10 22:04:30|14.64|14.44|14.63|14.43|14.65|14.45|14.63|14.43|4
1652220280000|2022-05-10 22:04:40|14.64|14.44|14.64|14.44|14.64|14.44|14.63|14.43|3
1652220290000|2022-05-10 22:04:50|14.63|14.43|14.64|14.44|14.64|14.44|14.63|14.43|6
1652220300000|2022-05-10 22:05:00|14.63|14.43|14.62|14.42|14.63|14.43|14.62|14.42|2
1652220310000|2022-05-10 22:05:10|14.61|14.41|14.61|14.41|14.61|14.41|14.61|14.41|1
1652220320000|2022-05-10 22:05:20|14.62|14.42|14.62|14.42|14.62|14.42|14.62|14.42|1
1652220330000|2022-05-10 22:05:30|14.63|14.43|14.63|14.43|14.63|14.43|14.62|14.42|3
1652220340000|2022-05-10 22:05:40|14.64|14.44|14.65|14.45|14.66|14.46|14.64|14.44|6
1652220350000|2022-05-10 22:05:50|14.66|14.46|14.66|14.46|14.66|14.46|14.66|14.46|1
1652220360000|2022-05-10 22:06:00|14.67|14.47|14.69|14.49|14.69|14.49|14.67|14.47|3
1652220370000|2022-05-10 22:06:10|14.7|14.5|14.72|14.52|14.72|14.52|14.7|14.5|7
1652220380000|2022-05-10 22:06:20|14.73|14.53|14.73|14.53|14.73|14.53|14.72|14.52|7
1652220390000|2022-05-10 22:06:30|14.75|14.55|14.75|14.55|14.75|14.55|14.74|14.54|3
1652220400000|2022-05-10 22:06:40|14.74|14.54|14.74|14.54|14.75|14.55|14.73|14.53|6
1652220410000|2022-05-10 22:06:50|14.73|14.53|14.73|14.53|14.73|14.53|14.72|14.52|7
1652220420000|2022-05-10 22:07:00|14.72|14.52|14.72|14.52|14.73|14.53|14.72|14.52|7
1652220430000|2022-05-10 22:07:10|14.73|14.53|14.74|14.54|14.74|14.54|14.73|14.53|4
1652220440000|2022-05-10 22:07:20|14.73|14.53|14.74|14.54|14.74|14.54|14.73|14.53|2
1652220450000|2022-05-10 22:07:30|14.75|14.55|14.77|14.57|14.78|14.58|14.75|14.55|8
1652220460000|2022-05-10 22:07:40|14.76|14.56|14.77|14.57|14.77|14.57|14.76|14.56|4
1652220470000|2022-05-10 22:07:50|14.78|14.58|14.77|14.57|14.78|14.58|14.77|14.57|4
1652220480000|2022-05-10 22:08:00|14.78|14.58|14.77|14.57|14.78|14.58|14.76|14.56|4
1652220490000|2022-05-10 22:08:10|14.78|14.58|14.77|14.57|14.78|14.58|14.76|14.56|8
1652220500000|2022-05-10 22:08:20|14.76|14.56|14.75|14.55|14.76|14.56|14.75|14.55|4
1652220510000|2022-05-10 22:08:30|14.76|14.56|14.76|14.56|14.76|14.56|14.76|14.56|1
1652220520000|2022-05-10 22:08:40|14.77|14.57|14.76|14.56|14.77|14.57|14.76|14.56|2
1652220540000|2022-05-10 22:09:00|14.75|14.55|14.77|14.57|14.77|14.57|14.75|14.55|3
1652220550000|2022-05-10 22:09:10|14.78|14.58|14.77|14.57|14.78|14.58|14.77|14.57|4
1652220560000|2022-05-10 22:09:20|14.76|14.56|14.76|14.56|14.76|14.56|14.76|14.56|1
1652220570000|2022-05-10 22:09:30|14.77|14.57|14.77|14.57|14.77|14.57|14.76|14.56|3
1652220580000|2022-05-10 22:09:40|14.78|14.58|14.77|14.57|14.78|14.58|14.77|14.57|2
1652220590000|2022-05-10 22:09:50|14.78|14.58|14.79|14.59|14.79|14.59|14.78|14.58|2
1652220600000|2022-05-10 22:10:00|14.8|14.6|14.78|14.58|14.8|14.6|14.78|14.58|7
1652220610000|2022-05-10 22:10:10|14.79|14.59|14.84|14.64|14.84|14.64|14.78|14.58|12
1652220620000|2022-05-10 22:10:20|14.85|14.65|14.85|14.65|14.85|14.65|14.84|14.64|5
1652220630000|2022-05-10 22:10:30|14.86|14.66|14.87|14.67|14.87|14.67|14.85|14.65|8
1652220640000|2022-05-10 22:10:40|14.88|14.68|14.87|14.67|14.88|14.68|14.87|14.67|4
1652220650000|2022-05-10 22:10:50|14.86|14.66|14.84|14.64|14.87|14.67|14.84|14.64|5
1652220660000|2022-05-10 22:11:00|14.85|14.65|14.85|14.65|14.85|14.65|14.83|14.63|7
1652220670000|2022-05-10 22:11:10|14.86|14.66|14.84|14.64|14.86|14.66|14.84|14.64|11
1652220680000|2022-05-10 22:11:20|14.85|14.65|14.85|14.65|14.86|14.66|14.84|14.64|9
1652220690000|2022-05-10 22:11:30|14.84|14.64|14.83|14.63|14.84|14.64|14.83|14.63|4
1652220700000|2022-05-10 22:11:40|14.82|14.62|14.82|14.62|14.82|14.62|14.81|14.61|3
1652220710000|2022-05-10 22:11:50|14.81|14.61|14.81|14.61|14.81|14.61|14.81|14.61|1
1652220720000|2022-05-10 22:12:00|14.8|14.6|14.78|14.58|14.8|14.6|14.78|14.58|5
1652220730000|2022-05-10 22:12:10|14.76|14.56|14.76|14.56|14.77|14.57|14.76|14.56|3
1652220740000|2022-05-10 22:12:20|14.75|14.55|14.75|14.55|14.76|14.56|14.75|14.55|5
1652220750000|2022-05-10 22:12:30|14.76|14.56|14.75|14.55|14.76|14.56|14.75|14.55|2
1652220760000|2022-05-10 22:12:40|14.76|14.56|14.76|14.56|14.76|14.56|14.76|14.56|1
1652220770000|2022-05-10 22:12:50|14.75|14.55|14.75|14.55|14.75|14.55|14.74|14.54|5
1652220780000|2022-05-10 22:13:00|14.74|14.54|14.76|14.56|14.76|14.56|14.74|14.54|5
1652220790000|2022-05-10 22:13:10|14.75|14.55|14.75|14.55|14.75|14.55|14.74|14.54|5
1652220800000|2022-05-10 22:13:20|14.74|14.54|14.72|14.52|14.74|14.54|14.72|14.52|3
1652220810000|2022-05-10 22:13:30|14.73|14.53|14.73|14.53|14.73|14.53|14.72|14.52|5
1652220820000|2022-05-10 22:13:40|14.74|14.54|14.74|14.54|14.74|14.54|14.74|14.54|1
1652220840000|2022-05-10 22:14:00|14.75|14.55|14.76|14.56|14.77|14.57|14.75|14.55|4
1652220850000|2022-05-10 22:14:10|14.77|14.57|14.77|14.57|14.78|14.58|14.77|14.57|3
1652220860000|2022-05-10 22:14:20|14.78|14.58|14.78|14.58|14.78|14.58|14.78|14.58|1
1652220870000|2022-05-10 22:14:30|14.79|14.59|14.79|14.59|14.79|14.59|14.79|14.59|1
1652220900000|2022-05-10 22:15:00|14.78|14.58|14.78|14.58|14.78|14.58|14.78|14.58|1
1652220910000|2022-05-10 22:15:10|14.77|14.57|14.74|14.54|14.77|14.57|14.74|14.54|6
1652220920000|2022-05-10 22:15:20|14.75|14.55|14.74|14.54|14.76|14.56|14.74|14.54|8
1652220930000|2022-05-10 22:15:30|14.75|14.55|14.73|14.53|14.75|14.55|14.73|14.53|4
1652220940000|2022-05-10 22:15:40|14.74|14.54|14.73|14.53|14.74|14.54|14.72|14.52|4
1652220950000|2022-05-10 22:15:50|14.72|14.52|14.73|14.53|14.73|14.53|14.72|14.52|2
1652220960000|2022-05-10 22:16:00|14.74|14.54|14.73|14.53|14.74|14.54|14.73|14.53|2
1652220990000|2022-05-10 22:16:30|14.74|14.54|14.74|14.54|14.74|14.54|14.74|14.54|1
1652221000000|2022-05-10 22:16:40|14.73|14.53|14.72|14.52|14.73|14.53|14.72|14.52|6
1652221010000|2022-05-10 22:16:50|14.71|14.51|14.7|14.5|14.71|14.51|14.7|14.5|4
1652221020000|2022-05-10 22:17:00|14.69|14.49|14.68|14.48|14.69|14.49|14.68|14.48|6
1652221030000|2022-05-10 22:17:10|14.69|14.49|14.68|14.48|14.69|14.49|14.68|14.48|2
1652221040000|2022-05-10 22:17:20|14.69|14.49|14.69|14.49|14.69|14.49|14.68|14.48|3
1652221060000|2022-05-10 22:17:40|14.7|14.5|14.73|14.53|14.74|14.54|14.7|14.5|5
1652221070000|2022-05-10 22:17:50|14.72|14.52|14.7|14.5|14.72|14.52|14.7|14.5|5
1652221080000|2022-05-10 22:18:00|14.71|14.51|14.72|14.52|14.72|14.52|14.71|14.51|6
1652221090000|2022-05-10 22:18:10|14.73|14.53|14.73|14.53|14.73|14.53|14.73|14.53|1
1652221110000|2022-05-10 22:18:30|14.74|14.54|14.75|14.55|14.75|14.55|14.74|14.54|4
1652221120000|2022-05-10 22:18:40|14.76|14.56|14.76|14.56|14.76|14.56|14.75|14.55|3
1652221130000|2022-05-10 22:18:50|14.75|14.55|14.77|14.57|14.77|14.57|14.75|14.55|3
1652221140000|2022-05-10 22:19:00|14.76|14.56|14.77|14.57|14.77|14.57|14.76|14.56|4
1652221150000|2022-05-10 22:19:10|14.76|14.56|14.77|14.57|14.78|14.58|14.76|14.56|4
1652221160000|2022-05-10 22:19:20|14.76|14.56|14.77|14.57|14.77|14.57|14.76|14.56|2
1652221180000|2022-05-10 22:19:40|14.78|14.58|14.78|14.58|14.78|14.58|14.77|14.57|3
1652221190000|2022-05-10 22:19:50|14.79|14.59|14.8|14.6|14.8|14.6|14.78|14.58|4
1652221200000|2022-05-10 22:20:00|14.81|14.61|14.83|14.63|14.83|14.63|14.81|14.61|5
1652221210000|2022-05-10 22:20:10|14.82|14.62|14.84|14.64|14.84|14.64|14.82|14.62|3
1652221220000|2022-05-10 22:20:20|14.83|14.63|14.82|14.62|14.84|14.64|14.82|14.62|4
1652221230000|2022-05-10 22:20:30|14.83|14.63|14.83|14.63|14.83|14.63|14.8|14.6|6
1652221240000|2022-05-10 22:20:40|14.81|14.61|14.82|14.62|14.82|14.62|14.8|14.6|8
1652221250000|2022-05-10 22:20:50|14.83|14.63|14.81|14.61|14.83|14.63|14.81|14.61|4
1652221260000|2022-05-10 22:21:00|14.8|14.6|14.81|14.61|14.81|14.61|14.8|14.6|8
1652221270000|2022-05-10 22:21:10|14.8|14.6|14.78|14.58|14.8|14.6|14.78|14.58|9
1652221280000|2022-05-10 22:21:20|14.75|14.55|14.77|14.57|14.77|14.57|14.75|14.55|3
1652221290000|2022-05-10 22:21:30|14.76|14.56|14.75|14.55|14.76|14.56|14.75|14.55|2
1652221310000|2022-05-10 22:21:50|14.74|14.54|14.74|14.54|14.75|14.55|14.74|14.54|5
1652221320000|2022-05-10 22:22:00|14.75|14.55|14.74|14.54|14.75|14.55|14.73|14.53|4
1652221330000|2022-05-10 22:22:10|14.73|14.53|14.72|14.52|14.73|14.53|14.72|14.52|6
1652221340000|2022-05-10 22:22:20|14.73|14.53|14.74|14.54|14.74|14.54|14.73|14.53|2
1652221360000|2022-05-10 22:22:40|14.75|14.55|14.76|14.56|14.76|14.56|14.75|14.55|2
1652221400000|2022-05-10 22:23:20|14.75|14.55|14.74|14.54|14.75|14.55|14.74|14.54|2
1652221420000|2022-05-10 22:23:40|14.75|14.55|14.74|14.54|14.75|14.55|14.74|14.54|2
1652221430000|2022-05-10 22:23:50|14.73|14.53|14.73|14.53|14.73|14.53|14.73|14.53|1
1652221440000|2022-05-10 22:24:00|14.72|14.52|14.71|14.51|14.72|14.52|14.7|14.5|10
1652221450000|2022-05-10 22:24:10|14.7|14.5|14.69|14.49|14.71|14.51|14.69|14.49|7
1652221460000|2022-05-10 22:24:20|14.7|14.5|14.7|14.5|14.7|14.5|14.7|14.5|1
1652221470000|2022-05-10 22:24:30|14.71|14.51|14.71|14.51|14.71|14.51|14.71|14.51|1
1652221480000|2022-05-10 22:24:40|14.72|14.52|14.74|14.54|14.74|14.54|14.72|14.52|3
1652221490000|2022-05-10 22:24:50|14.73|14.53|14.74|14.54|14.74|14.54|14.73|14.53|4
1652221500000|2022-05-10 22:25:00|14.73|14.53|14.72|14.52|14.73|14.53|14.72|14.52|2
1652221510000|2022-05-10 22:25:10|14.73|14.53|14.72|14.52|14.73|14.53|14.72|14.52|2
1652221520000|2022-05-10 22:25:20|14.71|14.51|14.71|14.51|14.71|14.51|14.71|14.51|1
1652221530000|2022-05-10 22:25:30|14.7|14.5|14.69|14.49|14.71|14.51|14.69|14.49|4
1652221540000|2022-05-10 22:25:40|14.68|14.48|14.68|14.48|14.69|14.49|14.68|14.48|5
1652221560000|2022-05-10 22:26:00|14.69|14.49|14.69|14.49|14.69|14.49|14.68|14.48|3
1652221570000|2022-05-10 22:26:10|14.68|14.48|14.69|14.49|14.69|14.49|14.68|14.48|2
1652221580000|2022-05-10 22:26:20|14.7|14.5|14.69|14.49|14.7|14.5|14.69|14.49|2
1652221600000|2022-05-10 22:26:40|14.68|14.48|14.67|14.47|14.68|14.48|14.67|14.47|2
1652221610000|2022-05-10 22:26:50|14.68|14.48|14.66|14.46|14.68|14.48|14.66|14.46|5
1652221620000|2022-05-10 22:27:00|14.65|14.45|14.66|14.46|14.66|14.46|14.65|14.45|4
1652221650000|2022-05-10 22:27:30|14.67|14.47|14.67|14.47|14.67|14.47|14.67|14.47|1
1652221660000|2022-05-10 22:27:40|14.68|14.48|14.68|14.48|14.69|14.49|14.68|14.48|7
1652221670000|2022-05-10 22:27:50|14.69|14.49|14.69|14.49|14.69|14.49|14.69|14.49|1
1652221680000|2022-05-10 22:28:00|14.7|14.5|14.71|14.51|14.71|14.51|14.7|14.5|2
1652221690000|2022-05-10 22:28:10|14.7|14.5|14.71|14.51|14.71|14.51|14.7|14.5|6
1652221700000|2022-05-10 22:28:20|14.7|14.5|14.7|14.5|14.71|14.51|14.7|14.5|7
1652221710000|2022-05-10 22:28:30|14.69|14.49|14.68|14.48|14.69|14.49|14.68|14.48|4
1652221720000|2022-05-10 22:28:40|14.69|14.49|14.69|14.49|14.69|14.49|14.69|14.49|1
1652221730000|2022-05-10 22:28:50|14.68|14.48|14.66|14.46|14.68|14.48|14.66|14.46|3
1652221740000|2022-05-10 22:29:00|14.67|14.47|14.67|14.47|14.67|14.47|14.66|14.46|3
1652221750000|2022-05-10 22:29:10|14.66|14.46|14.68|14.48|14.68|14.48|14.66|14.46|3
1652221760000|2022-05-10 22:29:20|14.69|14.49|14.69|14.49|14.7|14.5|14.69|14.49|7
1652221770000|2022-05-10 22:29:30|14.7|14.5|14.7|14.5|14.7|14.5|14.7|14.5|1
1652221780000|2022-05-10 22:29:40|14.69|14.49|14.69|14.49|14.69|14.49|14.69|14.49|1
1652221790000|2022-05-10 22:29:50|14.68|14.48|14.68|14.48|14.68|14.48|14.68|14.48|1
1652221800000|2022-05-10 22:30:00|14.67|14.47|14.67|14.47|14.67|14.47|14.67|14.47|1
1652221810000|2022-05-10 22:30:10|14.68|14.48|14.68|14.48|14.68|14.48|14.67|14.47|7
1652221820000|2022-05-10 22:30:20|14.67|14.47|14.65|14.45|14.68|14.48|14.64|14.44|13
1652221830000|2022-05-10 22:30:30|14.64|14.44|14.64|14.44|14.65|14.45|14.64|14.44|3
1652221840000|2022-05-10 22:30:40|14.63|14.43|14.64|14.44|14.64|14.44|14.63|14.43|2
1652221850000|2022-05-10 22:30:50|14.65|14.45|14.65|14.45|14.65|14.45|14.64|14.44|3
1652221860000|2022-05-10 22:31:00|14.64|14.44|14.63|14.43|14.64|14.44|14.63|14.43|2
1652221880000|2022-05-10 22:31:20|14.62|14.42|14.62|14.42|14.62|14.42|14.62|14.42|1
1652221900000|2022-05-10 22:31:40|14.61|14.41|14.61|14.41|14.62|14.42|14.61|14.41|3
1652221910000|2022-05-10 22:31:50|14.6|14.4|14.61|14.41|14.61|14.41|14.6|14.4|2
1652221920000|2022-05-10 22:32:00|14.6|14.4|14.6|14.4|14.6|14.4|14.6|14.4|1
1652221930000|2022-05-10 22:32:10|14.59|14.39|14.59|14.39|14.6|14.4|14.59|14.39|3
1652221940000|2022-05-10 22:32:20|14.58|14.38|14.59|14.39|14.59|14.39|14.58|14.38|2
1652221950000|2022-05-10 22:32:30|14.58|14.38|14.6|14.4|14.6|14.4|14.58|14.38|9
1652221960000|2022-05-10 22:32:40|14.59|14.39|14.59|14.39|14.59|14.39|14.59|14.39|1
1652221970000|2022-05-10 22:32:50|14.58|14.38|14.58|14.38|14.59|14.39|14.58|14.38|3
1652221980000|2022-05-10 22:33:00|14.59|14.39|14.6|14.4|14.6|14.4|14.59|14.39|2
1652221990000|2022-05-10 22:33:10|14.59|14.39|14.6|14.4|14.6|14.4|14.59|14.39|2
1652222000000|2022-05-10 22:33:20|14.59|14.39|14.59|14.39|14.59|14.39|14.59|14.39|1
1652222030000|2022-05-10 22:33:50|14.6|14.4|14.6|14.4|14.61|14.41|14.6|14.4|3
1652222040000|2022-05-10 22:34:00|14.61|14.41|14.62|14.42|14.62|14.42|14.61|14.41|2
1652222050000|2022-05-10 22:34:10|14.63|14.43|14.65|14.45|14.65|14.45|14.63|14.43|3
1652222060000|2022-05-10 22:34:20|14.66|14.46|14.66|14.46|14.66|14.46|14.65|14.45|3
1652222070000|2022-05-10 22:34:30|14.65|14.45|14.64|14.44|14.65|14.45|14.64|14.44|4
1652222080000|2022-05-10 22:34:40|14.63|14.43|14.64|14.44|14.64|14.44|14.63|14.43|4
1652222100000|2022-05-10 22:35:00|14.63|14.43|14.63|14.43|14.63|14.43|14.63|14.43|1
1652222110000|2022-05-10 22:35:10|14.62|14.42|14.61|14.41|14.63|14.43|14.6|14.4|6
1652222120000|2022-05-10 22:35:20|14.59|14.39|14.59|14.39|14.6|14.4|14.59|14.39|3
1652222130000|2022-05-10 22:35:30|14.58|14.38|14.57|14.37|14.58|14.38|14.57|14.37|4
1652222140000|2022-05-10 22:35:40|14.58|14.38|14.57|14.37|14.58|14.38|14.57|14.37|6
1652222150000|2022-05-10 22:35:50|14.56|14.36|14.57|14.37|14.57|14.37|14.56|14.36|2
1652222160000|2022-05-10 22:36:00|14.56|14.36|14.55|14.35|14.57|14.37|14.54|14.34|8
1652222170000|2022-05-10 22:36:10|14.56|14.36|14.58|14.38|14.58|14.38|14.55|14.35|5
1652222180000|2022-05-10 22:36:20|14.57|14.37|14.59|14.39|14.59|14.39|14.57|14.37|3
1652222190000|2022-05-10 22:36:30|14.58|14.38|14.6|14.4|14.6|14.4|14.58|14.38|3
1652222200000|2022-05-10 22:36:40|14.61|14.41|14.6|14.4|14.61|14.41|14.6|14.4|6
1652222210000|2022-05-10 22:36:50|14.59|14.39|14.58|14.38|14.6|14.4|14.58|14.38|6
1652222220000|2022-05-10 22:37:00|14.57|14.37|14.57|14.37|14.58|14.38|14.57|14.37|3
1652222230000|2022-05-10 22:37:10|14.56|14.36|14.56|14.36|14.57|14.37|14.56|14.36|3
1652222240000|2022-05-10 22:37:20|14.55|14.35|14.56|14.36|14.56|14.36|14.55|14.35|2
1652222250000|2022-05-10 22:37:30|14.57|14.37|14.57|14.37|14.57|14.37|14.57|14.37|1
1652222260000|2022-05-10 22:37:40|14.58|14.38|14.58|14.38|14.58|14.38|14.58|14.38|1
1652222280000|2022-05-10 22:38:00|14.59|14.39|14.59|14.39|14.59|14.39|14.59|14.39|1
1652222290000|2022-05-10 22:38:10|14.58|14.38|14.58|14.38|14.59|14.39|14.58|14.38|3
1652222320000|2022-05-10 22:38:40|14.59|14.39|14.59|14.39|14.6|14.4|14.59|14.39|3
1652222330000|2022-05-10 22:38:50|14.58|14.38|14.56|14.36|14.59|14.39|14.56|14.36|7
1652222340000|2022-05-10 22:39:00|14.55|14.35|14.54|14.34|14.56|14.36|14.54|14.34|8
1652222350000|2022-05-10 22:39:10|14.53|14.33|14.52|14.32|14.53|14.33|14.52|14.32|4
1652222360000|2022-05-10 22:39:20|14.51|14.31|14.52|14.32|14.52|14.32|14.51|14.31|10
1652222370000|2022-05-10 22:39:30|14.51|14.31|14.51|14.31|14.52|14.32|14.51|14.31|3
1652222380000|2022-05-10 22:39:40|14.52|14.32|14.52|14.32|14.53|14.33|14.52|14.32|3
1652222400000|2022-05-10 22:40:00|14.53|14.33|14.53|14.33|14.53|14.33|14.53|14.33|1
1652222410000|2022-05-10 22:40:10|14.52|14.32|14.51|14.31|14.52|14.32|14.51|14.31|2
1652222420000|2022-05-10 22:40:20|14.5|14.3|14.5|14.3|14.5|14.3|14.5|14.3|1
1652222430000|2022-05-10 22:40:30|14.51|14.31|14.51|14.31|14.51|14.31|14.5|14.3|5
1652222440000|2022-05-10 22:40:40|14.5|14.3|14.51|14.31|14.51|14.31|14.5|14.3|2
1652222450000|2022-05-10 22:40:50|14.5|14.3|14.5|14.3|14.51|14.31|14.49|14.29|7
1652222460000|2022-05-10 22:41:00|14.49|14.29|14.49|14.29|14.49|14.29|14.48|14.28|5
1652222470000|2022-05-10 22:41:10|14.5|14.3|14.5|14.3|14.5|14.3|14.5|14.3|1
1652222490000|2022-05-10 22:41:30|14.51|14.31|14.53|14.33|14.54|14.34|14.51|14.31|7
1652222500000|2022-05-10 22:41:40|14.54|14.34|14.52|14.32|14.54|14.34|14.52|14.32|3
1652222510000|2022-05-10 22:41:50|14.53|14.33|14.53|14.33|14.53|14.33|14.52|14.32|5
1652222520000|2022-05-10 22:42:00|14.54|14.34|14.54|14.34|14.54|14.34|14.53|14.33|5
1652222540000|2022-05-10 22:42:20|14.55|14.35|14.56|14.36|14.56|14.36|14.55|14.35|2
1652222550000|2022-05-10 22:42:30|14.55|14.35|14.56|14.36|14.57|14.37|14.55|14.35|6
1652222560000|2022-05-10 22:42:40|14.57|14.37|14.57|14.37|14.57|14.37|14.57|14.37|1
1652222570000|2022-05-10 22:42:50|14.58|14.38|14.59|14.39|14.59|14.39|14.57|14.37|6
1652222580000|2022-05-10 22:43:00|14.58|14.38|14.57|14.37|14.58|14.38|14.57|14.37|4
1652222590000|2022-05-10 22:43:10|14.56|14.36|14.55|14.35|14.56|14.36|14.55|14.35|2
1652222610000|2022-05-10 22:43:30|14.54|14.34|14.54|14.34|14.54|14.34|14.53|14.33|3
1652222620000|2022-05-10 22:43:40|14.53|14.33|14.54|14.34|14.54|14.34|14.53|14.33|6
1652222630000|2022-05-10 22:43:50|14.55|14.35|14.55|14.35|14.55|14.35|14.55|14.35|1
1652222640000|2022-05-10 22:44:00|14.56|14.36|14.56|14.36|14.56|14.36|14.56|14.36|1
1652222650000|2022-05-10 22:44:10|14.55|14.35|14.57|14.37|14.57|14.37|14.55|14.35|3
1652222660000|2022-05-10 22:44:20|14.58|14.38|14.59|14.39|14.59|14.39|14.57|14.37|6
1652222670000|2022-05-10 22:44:30|14.58|14.38|14.58|14.38|14.59|14.39|14.58|14.38|5
1652222680000|2022-05-10 22:44:40|14.59|14.39|14.59|14.39|14.59|14.39|14.58|14.38|5
1652222690000|2022-05-10 22:44:50|14.58|14.38|14.58|14.38|14.59|14.39|14.58|14.38|7
1652222710000|2022-05-10 22:45:10|14.59|14.39|14.6|14.4|14.61|14.41|14.59|14.39|8
1652222720000|2022-05-10 22:45:20|14.61|14.41|14.61|14.41|14.63|14.43|14.61|14.41|5
1652222730000|2022-05-10 22:45:30|14.63|14.43|14.62|14.42|14.63|14.43|14.62|14.42|2
1652222740000|2022-05-10 22:45:40|14.63|14.43|14.63|14.43|14.63|14.43|14.63|14.43|1
1652222750000|2022-05-10 22:45:50|14.62|14.42|14.62|14.42|14.62|14.42|14.62|14.42|1
1652222760000|2022-05-10 22:46:00|14.61|14.41|14.62|14.42|14.62|14.42|14.61|14.41|2
1652222770000|2022-05-10 22:46:10|14.61|14.41|14.61|14.41|14.62|14.42|14.61|14.41|3
1652222780000|2022-05-10 22:46:20|14.6|14.4|14.61|14.41|14.61|14.41|14.6|14.4|8
1652222790000|2022-05-10 22:46:30|14.6|14.4|14.6|14.4|14.6|14.4|14.6|14.4|1
1652222800000|2022-05-10 22:46:40|14.59|14.39|14.59|14.39|14.59|14.39|14.58|14.38|3
1652222810000|2022-05-10 22:46:50|14.6|14.4|14.59|14.39|14.6|14.4|14.59|14.39|6
1652222820000|2022-05-10 22:47:00|14.6|14.4|14.6|14.4|14.6|14.4|14.59|14.39|5
1652222830000|2022-05-10 22:47:10|14.59|14.39|14.6|14.4|14.6|14.4|14.59|14.39|2
1652222840000|2022-05-10 22:47:20|14.59|14.39|14.58|14.38|14.6|14.4|14.58|14.38|6
1652222850000|2022-05-10 22:47:30|14.57|14.37|14.56|14.36|14.57|14.37|14.56|14.36|2
1652222860000|2022-05-10 22:47:40|14.55|14.35|14.55|14.35|14.55|14.35|14.55|14.35|1
1652222870000|2022-05-10 22:47:50|14.54|14.34|14.52|14.32|14.54|14.34|14.52|14.32|7
1652222880000|2022-05-10 22:48:00|14.53|14.33|14.51|14.31|14.53|14.33|14.5|14.3|7
1652222890000|2022-05-10 22:48:10|14.5|14.3|14.49|14.29|14.51|14.31|14.49|14.29|8
1652222900000|2022-05-10 22:48:20|14.48|14.28|14.49|14.29|14.5|14.3|14.48|14.28|6
1652222910000|2022-05-10 22:48:30|14.5|14.3|14.47|14.27|14.5|14.3|14.47|14.27|10
1652222920000|2022-05-10 22:48:40|14.48|14.28|14.44|14.24|14.48|14.28|14.44|14.24|7
1652222930000|2022-05-10 22:48:50|14.43|14.23|14.45|14.25|14.46|14.26|14.43|14.23|5
1652222940000|2022-05-10 22:49:00|14.44|14.24|14.45|14.25|14.45|14.25|14.44|14.24|2
1652222950000|2022-05-10 22:49:10|14.46|14.26|14.46|14.26|14.47|14.27|14.46|14.26|3
1652222960000|2022-05-10 22:49:20|14.47|14.27|14.47|14.27|14.47|14.27|14.47|14.27|1
1652222970000|2022-05-10 22:49:30|14.48|14.28|14.47|14.27|14.48|14.28|14.47|14.27|4
1652222980000|2022-05-10 22:49:40|14.48|14.28|14.49|14.29|14.49|14.29|14.48|14.28|2
1652222990000|2022-05-10 22:49:50|14.5|14.3|14.5|14.3|14.5|14.3|14.49|14.29|5
1652223000000|2022-05-10 22:50:00|14.49|14.29|14.49|14.29|14.5|14.3|14.49|14.29|3
1652223020000|2022-05-10 22:50:20|14.5|14.3|14.5|14.3|14.5|14.3|14.5|14.3|1
1652223030000|2022-05-10 22:50:30|14.51|14.31|14.53|14.33|14.53|14.33|14.51|14.31|3
1652223040000|2022-05-10 22:50:40|14.54|14.34|14.56|14.36|14.56|14.36|14.54|14.34|5
1652223050000|2022-05-10 22:50:50|14.55|14.35|14.56|14.36|14.56|14.36|14.55|14.35|2
1652223060000|2022-05-10 22:51:00|14.55|14.35|14.55|14.35|14.56|14.36|14.55|14.35|3
1652223070000|2022-05-10 22:51:10|14.56|14.36|14.55|14.35|14.56|14.36|14.55|14.35|2
1652223080000|2022-05-10 22:51:20|14.54|14.34|14.53|14.33|14.55|14.35|14.52|14.32|6
1652223090000|2022-05-10 22:51:30|14.52|14.32|14.51|14.31|14.53|14.33|14.51|14.31|8
1652223100000|2022-05-10 22:51:40|14.52|14.32|14.53|14.33|14.53|14.33|14.51|14.31|6
1652223110000|2022-05-10 22:51:50|14.54|14.34|14.54|14.34|14.54|14.34|14.54|14.34|1
1652223120000|2022-05-10 22:52:00|14.55|14.35|14.53|14.33|14.55|14.35|14.53|14.33|5
1652223130000|2022-05-10 22:52:10|14.52|14.32|14.52|14.32|14.52|14.32|14.51|14.31|3
1652223140000|2022-05-10 22:52:20|14.53|14.33|14.53|14.33|14.54|14.34|14.52|14.32|9
1652223150000|2022-05-10 22:52:30|14.54|14.34|14.54|14.34|14.54|14.34|14.53|14.33|3
1652223160000|2022-05-10 22:52:40|14.55|14.35|14.55|14.35|14.56|14.36|14.55|14.35|3
1652223170000|2022-05-10 22:52:50|14.54|14.34|14.55|14.35|14.55|14.35|14.54|14.34|2
1652223180000|2022-05-10 22:53:00|14.56|14.36|14.57|14.37|14.57|14.37|14.56|14.36|4
1652223190000|2022-05-10 22:53:10|14.58|14.38|14.58|14.38|14.58|14.38|14.57|14.37|3
1652223200000|2022-05-10 22:53:20|14.59|14.39|14.6|14.4|14.6|14.4|14.58|14.38|8
1652223210000|2022-05-10 22:53:30|14.59|14.39|14.59|14.39|14.6|14.4|14.59|14.39|3
1652223220000|2022-05-10 22:53:40|14.6|14.4|14.59|14.39|14.6|14.4|14.59|14.39|2
1652223230000|2022-05-10 22:53:50|14.6|14.4|14.59|14.39|14.6|14.4|14.59|14.39|2
1652223240000|2022-05-10 22:54:00|14.6|14.4|14.61|14.41|14.61|14.41|14.6|14.4|4
1652223250000|2022-05-10 22:54:10|14.62|14.42|14.63|14.43|14.63|14.43|14.62|14.42|4
1652223260000|2022-05-10 22:54:20|14.64|14.44|14.64|14.44|14.65|14.45|14.64|14.44|7
1652223270000|2022-05-10 22:54:30|14.65|14.45|14.65|14.45|14.65|14.45|14.64|14.44|3
1652223280000|2022-05-10 22:54:40|14.66|14.46|14.65|14.45|14.66|14.46|14.65|14.45|2
1652223290000|2022-05-10 22:54:50|14.64|14.44|14.63|14.43|14.64|14.44|14.62|14.42|10
1652223300000|2022-05-10 22:55:00|14.62|14.42|14.6|14.4|14.63|14.43|14.6|14.4|9
1652223310000|2022-05-10 22:55:10|14.59|14.39|14.61|14.41|14.62|14.42|14.59|14.39|9
1652223320000|2022-05-10 22:55:20|14.62|14.42|14.62|14.42|14.62|14.42|14.61|14.41|5
1652223330000|2022-05-10 22:55:30|14.61|14.41|14.6|14.4|14.61|14.41|14.6|14.4|2
1652223340000|2022-05-10 22:55:40|14.61|14.41|14.61|14.41|14.61|14.41|14.61|14.41|1
1652223360000|2022-05-10 22:56:00|14.62|14.42|14.63|14.43|14.63|14.43|14.62|14.42|2
1652223370000|2022-05-10 22:56:10|14.64|14.44|14.64|14.44|14.64|14.44|14.64|14.44|1
1652223390000|2022-05-10 22:56:30|14.65|14.45|14.66|14.46|14.66|14.46|14.65|14.45|2
1652223400000|2022-05-10 22:56:40|14.67|14.47|14.67|14.47|14.67|14.47|14.67|14.47|1
1652223410000|2022-05-10 22:56:50|14.68|14.48|14.69|14.49|14.69|14.49|14.68|14.48|2
1652223420000|2022-05-10 22:57:00|14.7|14.5|14.72|14.52|14.72|14.52|14.7|14.5|9
1652223430000|2022-05-10 22:57:10|14.71|14.51|14.73|14.53|14.73|14.53|14.71|14.51|5
1652223440000|2022-05-10 22:57:20|14.74|14.54|14.74|14.54|14.75|14.55|14.73|14.53|5
1652223450000|2022-05-10 22:57:30|14.75|14.55|14.74|14.54|14.75|14.55|14.74|14.54|4
1652223460000|2022-05-10 22:57:40|14.75|14.55|14.76|14.56|14.76|14.56|14.75|14.55|4
1652223470000|2022-05-10 22:57:50|14.77|14.57|14.77|14.57|14.77|14.57|14.76|14.56|3
1652223480000|2022-05-10 22:58:00|14.78|14.58|14.76|14.56|14.78|14.58|14.76|14.56|9
1652223490000|2022-05-10 22:58:10|14.75|14.55|14.75|14.55|14.76|14.56|14.74|14.54|9
1652223500000|2022-05-10 22:58:20|14.73|14.53|14.73|14.53|14.76|14.56|14.73|14.53|8
1652223510000|2022-05-10 22:58:30|14.74|14.54|14.74|14.54|14.74|14.54|14.74|14.54|1
1652223520000|2022-05-10 22:58:40|14.73|14.53|14.71|14.51|14.73|14.53|14.71|14.51|3
1652223530000|2022-05-10 22:58:50|14.7|14.5|14.7|14.5|14.71|14.51|14.7|14.5|3
1652223540000|2022-05-10 22:59:00|14.71|14.51|14.69|14.49|14.71|14.51|14.69|14.49|3
1652223550000|2022-05-10 22:59:10|14.7|14.5|14.68|14.48|14.7|14.5|14.68|14.48|4
1652223560000|2022-05-10 22:59:20|14.67|14.47|14.65|14.45|14.67|14.47|14.65|14.45|3
1652223570000|2022-05-10 22:59:30|14.64|14.44|14.65|14.45|14.65|14.45|14.64|14.44|4
1652223580000|2022-05-10 22:59:40|14.66|14.46|14.66|14.46|14.66|14.46|14.66|14.46|1
1652223590000|2022-05-10 22:59:50|14.65|14.45|14.65|14.45|14.66|14.46|14.65|14.45|3
1652223600000|2022-05-10 23:00:00|14.66|14.46|14.65|14.45|14.66|14.46|14.65|14.45|2
1652223610000|2022-05-10 23:00:10|14.64|14.44|14.63|14.43|14.65|14.45|14.62|14.42|8
1652223620000|2022-05-10 23:00:20|14.62|14.42|14.61|14.41|14.63|14.43|14.61|14.41|6
1652223630000|2022-05-10 23:00:30|14.62|14.42|14.63|14.43|14.63|14.43|14.62|14.42|2
1652223640000|2022-05-10 23:00:40|14.64|14.44|14.64|14.44|14.64|14.44|14.63|14.43|5
1652223650000|2022-05-10 23:00:50|14.63|14.43|14.63|14.43|14.64|14.44|14.63|14.43|5
1652223660000|2022-05-10 23:01:00|14.62|14.42|14.62|14.42|14.62|14.42|14.62|14.42|1
1652223670000|2022-05-10 23:01:10|14.63|14.43|14.61|14.41|14.63|14.43|14.61|14.41|5
1652223680000|2022-05-10 23:01:20|14.62|14.42|14.62|14.42|14.62|14.42|14.61|14.41|9
1652223690000|2022-05-10 23:01:30|14.63|14.43|14.62|14.42|14.63|14.43|14.62|14.42|2
1652223700000|2022-05-10 23:01:40|14.63|14.43|14.65|14.45|14.65|14.45|14.63|14.43|9
1652223710000|2022-05-10 23:01:50|14.64|14.44|14.65|14.45|14.65|14.45|14.64|14.44|4
1652223720000|2022-05-10 23:02:00|14.66|14.46|14.68|14.48|14.68|14.48|14.66|14.46|3
1652223730000|2022-05-10 23:02:10|14.69|14.49|14.71|14.51|14.72|14.52|14.69|14.49|7
1652223740000|2022-05-10 23:02:20|14.72|14.52|14.74|14.54|14.74|14.54|14.71|14.51|13
1652223750000|2022-05-10 23:02:30|14.73|14.53|14.75|14.55|14.75|14.55|14.73|14.53|5
1652223760000|2022-05-10 23:02:40|14.74|14.54|14.74|14.54|14.75|14.55|14.74|14.54|7
1652223770000|2022-05-10 23:02:50|14.75|14.55|14.74|14.54|14.75|14.55|14.74|14.54|6
1652223780000|2022-05-10 23:03:00|14.75|14.55|14.76|14.56|14.76|14.56|14.75|14.55|2
1652223790000|2022-05-10 23:03:10|14.77|14.57|14.77|14.57|14.78|14.58|14.77|14.57|3
1652223800000|2022-05-10 23:03:20|14.78|14.58|14.78|14.58|14.78|14.58|14.78|14.58|1
1652223810000|2022-05-10 23:03:30|14.77|14.57|14.78|14.58|14.78|14.58|14.77|14.57|4
1652223820000|2022-05-10 23:03:40|14.77|14.57|14.78|14.58|14.79|14.59|14.77|14.57|6
1652223830000|2022-05-10 23:03:50|14.77|14.57|14.79|14.59|14.79|14.59|14.76|14.56|5
1652223840000|2022-05-10 23:04:00|14.8|14.6|14.78|14.58|14.8|14.6|14.78|14.58|7
1652223850000|2022-05-10 23:04:10|14.79|14.59|14.77|14.57|14.79|14.59|14.77|14.57|11
1652223860000|2022-05-10 23:04:20|14.78|14.58|14.81|14.61|14.81|14.61|14.78|14.58|8
1652223870000|2022-05-10 23:04:30|14.8|14.6|14.79|14.59|14.8|14.6|14.79|14.59|8
1652223880000|2022-05-10 23:04:40|14.8|14.6|14.8|14.6|14.8|14.6|14.79|14.59|3
1652223890000|2022-05-10 23:04:50|14.81|14.61|14.83|14.63|14.83|14.63|14.81|14.61|5
1652223900000|2022-05-10 23:05:00|14.82|14.62|14.82|14.62|14.83|14.63|14.82|14.62|3
1652223910000|2022-05-10 23:05:10|14.83|14.63|14.87|14.67|14.87|14.67|14.83|14.63|7
1652223920000|2022-05-10 23:05:20|14.88|14.68|14.89|14.69|14.9|14.7|14.88|14.68|8
1652223930000|2022-05-10 23:05:30|14.9|14.7|14.87|14.67|14.9|14.7|14.87|14.67|4
1652223940000|2022-05-10 23:05:40|14.86|14.66|14.86|14.66|14.86|14.66|14.86|14.66|1
1652223950000|2022-05-10 23:05:50|14.85|14.65|14.85|14.65|14.86|14.66|14.84|14.64|9
1652223960000|2022-05-10 23:06:00|14.84|14.64|14.84|14.64|14.85|14.65|14.84|14.64|3
1652223970000|2022-05-10 23:06:10|14.85|14.65|14.84|14.64|14.85|14.65|14.84|14.64|4
1652223980000|2022-05-10 23:06:20|14.83|14.63|14.83|14.63|14.83|14.63|14.82|14.62|3
1652223990000|2022-05-10 23:06:30|14.82|14.62|14.82|14.62|14.83|14.63|14.81|14.61|7
1652224000000|2022-05-10 23:06:40|14.83|14.63|14.8|14.6|14.84|14.64|14.8|14.6|8
1652224010000|2022-05-10 23:06:50|14.79|14.59|14.8|14.6|14.8|14.6|14.79|14.59|2
1652224020000|2022-05-10 23:07:00|14.81|14.61|14.8|14.6|14.81|14.61|14.8|14.6|4
1652224030000|2022-05-10 23:07:10|14.81|14.61|14.83|14.63|14.83|14.63|14.81|14.61|3
1652224040000|2022-05-10 23:07:20|14.82|14.62|14.82|14.62|14.82|14.62|14.81|14.61|3
1652224050000|2022-05-10 23:07:30|14.81|14.61|14.83|14.63|14.83|14.63|14.81|14.61|5
1652224060000|2022-05-10 23:07:40|14.84|14.64|14.83|14.63|14.84|14.64|14.83|14.63|4
1652224070000|2022-05-10 23:07:50|14.84|14.64|14.84|14.64|14.84|14.64|14.84|14.64|1
1652224090000|2022-05-10 23:08:10|14.85|14.65|14.86|14.66|14.87|14.67|14.85|14.65|4
1652224100000|2022-05-10 23:08:20|14.85|14.65|14.85|14.65|14.86|14.66|14.84|14.64|5
1652224110000|2022-05-10 23:08:30|14.84|14.64|14.85|14.65|14.85|14.65|14.84|14.64|4
1652224120000|2022-05-10 23:08:40|14.84|14.64|14.85|14.65|14.85|14.65|14.83|14.63|6
1652224130000|2022-05-10 23:08:50|14.84|14.64|14.85|14.65|14.85|14.65|14.84|14.64|2
1652224140000|2022-05-10 23:09:00|14.86|14.66|14.86|14.66|14.86|14.66|14.86|14.66|1
1652224150000|2022-05-10 23:09:10|14.87|14.67|14.89|14.69|14.89|14.69|14.87|14.67|5
1652224160000|2022-05-10 23:09:20|14.9|14.7|14.9|14.7|14.91|14.71|14.9|14.7|5
1652224180000|2022-05-10 23:09:40|14.91|14.71|14.91|14.71|14.92|14.72|14.91|14.71|3
1652224190000|2022-05-10 23:09:50|14.92|14.72|14.93|14.73|14.94|14.74|14.92|14.72|4
1652224200000|2022-05-10 23:10:00|14.94|14.74|14.93|14.73|14.94|14.74|14.91|14.71|6
1652224210000|2022-05-10 23:10:10|14.92|14.72|14.92|14.72|14.92|14.72|14.92|14.72|1
1652224220000|2022-05-10 23:10:20|14.91|14.71|14.92|14.72|14.92|14.72|14.91|14.71|6
1652224230000|2022-05-10 23:10:30|14.91|14.71|14.9|14.7|14.91|14.71|14.9|14.7|4
1652224240000|2022-05-10 23:10:40|14.91|14.71|14.86|14.66|14.91|14.71|14.86|14.66|6
1652224250000|2022-05-10 23:10:50|14.87|14.67|14.86|14.66|14.87|14.67|14.86|14.66|2
1652224260000|2022-05-10 23:11:00|14.85|14.65|14.86|14.66|14.86|14.66|14.85|14.65|4
1652224270000|2022-05-10 23:11:10|14.87|14.67|14.87|14.67|14.87|14.67|14.87|14.67|1
1652224280000|2022-05-10 23:11:20|14.88|14.68|14.88|14.68|14.89|14.69|14.88|14.68|7
1652224290000|2022-05-10 23:11:30|14.89|14.69|14.9|14.7|14.9|14.7|14.89|14.69|2
1652224300000|2022-05-10 23:11:40|14.91|14.71|14.92|14.72|14.92|14.72|14.91|14.71|2
1652224310000|2022-05-10 23:11:50|14.93|14.73|14.93|14.73|14.94|14.74|14.93|14.73|3
1652224320000|2022-05-10 23:12:00|14.92|14.72|14.93|14.73|14.94|14.74|14.92|14.72|6
1652224330000|2022-05-10 23:12:10|14.94|14.74|14.92|14.72|14.94|14.74|14.92|14.72|5
1652224340000|2022-05-10 23:12:20|14.93|14.73|14.93|14.73|14.93|14.73|14.92|14.72|3
1652224350000|2022-05-10 23:12:30|14.94|14.74|14.94|14.74|14.94|14.74|14.94|14.74|1
1652224360000|2022-05-10 23:12:40|14.93|14.73|14.96|14.76|14.96|14.76|14.93|14.73|6
1652224370000|2022-05-10 23:12:50|14.97|14.77|14.96|14.76|14.97|14.77|14.95|14.75|4
1652224380000|2022-05-10 23:13:00|14.97|14.77|14.96|14.76|14.97|14.77|14.96|14.76|2
1652224390000|2022-05-10 23:13:10|14.95|14.75|14.95|14.75|14.95|14.75|14.95|14.75|1
1652224400000|2022-05-10 23:13:20|14.94|14.74|14.94|14.74|14.95|14.75|14.94|14.74|3
1652224410000|2022-05-10 23:13:30|14.93|14.73|14.91|14.71|14.93|14.73|14.91|14.71|3
1652224420000|2022-05-10 23:13:40|14.92|14.72|14.91|14.71|14.92|14.72|14.91|14.71|4
1652224430000|2022-05-10 23:13:50|14.9|14.7|14.91|14.71|14.91|14.71|14.9|14.7|4
1652224440000|2022-05-10 23:14:00|14.92|14.72|14.92|14.72|14.92|14.72|14.91|14.71|3
1652224450000|2022-05-10 23:14:10|14.93|14.73|14.94|14.74|14.94|14.74|14.92|14.72|7
1652224460000|2022-05-10 23:14:20|14.93|14.73|14.93|14.73|14.93|14.73|14.93|14.73|1
1652224470000|2022-05-10 23:14:30|14.94|14.74|14.94|14.74|14.94|14.74|14.93|14.73|5
1652224480000|2022-05-10 23:14:40|14.95|14.75|14.94|14.74|14.95|14.75|14.94|14.74|8
1652224490000|2022-05-10 23:14:50|14.93|14.73|14.91|14.71|14.93|14.73|14.91|14.71|3
1652224500000|2022-05-10 23:15:00|14.92|14.72|14.9|14.7|14.92|14.72|14.89|14.69|8
1652224510000|2022-05-10 23:15:10|14.89|14.69|14.92|14.72|14.92|14.72|14.89|14.69|8
1652224520000|2022-05-10 23:15:20|14.93|14.73|14.93|14.73|14.93|14.73|14.92|14.72|3
1652224530000|2022-05-10 23:15:30|14.92|14.72|14.95|14.75|14.95|14.75|14.92|14.72|10
1652224540000|2022-05-10 23:15:40|14.96|14.76|14.96|14.76|14.97|14.77|14.96|14.76|5
1652224560000|2022-05-10 23:16:00|14.97|14.77|14.98|14.78|14.98|14.78|14.97|14.77|2
1652224570000|2022-05-10 23:16:10|14.99|14.79|14.99|14.79|14.99|14.79|14.99|14.79|1
1652224580000|2022-05-10 23:16:20|14.98|14.78|14.98|14.78|14.99|14.79|14.98|14.78|3
1652224590000|2022-05-10 23:16:30|14.99|14.79|14.97|14.77|14.99|14.79|14.97|14.77|5
1652224600000|2022-05-10 23:16:40|14.96|14.76|14.95|14.75|14.96|14.76|14.95|14.75|2
1652224610000|2022-05-10 23:16:50|14.94|14.74|14.95|14.75|14.95|14.75|14.94|14.74|6
1652224620000|2022-05-10 23:17:00|14.96|14.76|14.96|14.76|14.97|14.77|14.96|14.76|3
1652224630000|2022-05-10 23:17:10|14.95|14.75|14.95|14.75|14.95|14.75|14.95|14.75|1
1652224640000|2022-05-10 23:17:20|14.94|14.74|14.94|14.74|14.94|14.74|14.94|14.74|1
1652224650000|2022-05-10 23:17:30|14.93|14.73|14.9|14.7|14.93|14.73|14.9|14.7|5
1652224660000|2022-05-10 23:17:40|14.91|14.71|14.91|14.71|14.92|14.72|14.91|14.71|3
1652224680000|2022-05-10 23:18:00|14.9|14.7|14.9|14.7|14.91|14.71|14.89|14.69|7
1652224690000|2022-05-10 23:18:10|14.89|14.69|14.91|14.71|14.91|14.71|14.89|14.69|5
1652224700000|2022-05-10 23:18:20|14.9|14.7|14.9|14.7|14.91|14.71|14.9|14.7|9
1652224720000|2022-05-10 23:18:40|14.89|14.69|14.89|14.69|14.89|14.69|14.89|14.69|1
1652224730000|2022-05-10 23:18:50|14.88|14.68|14.88|14.68|14.88|14.68|14.87|14.67|3
1652224740000|2022-05-10 23:19:00|14.87|14.67|14.87|14.67|14.87|14.67|14.87|14.67|1
1652224750000|2022-05-10 23:19:10|14.86|14.66|14.88|14.68|14.88|14.68|14.86|14.66|3
1652224760000|2022-05-10 23:19:20|14.89|14.69|14.88|14.68|14.9|14.7|14.88|14.68|4
1652224770000|2022-05-10 23:19:30|14.87|14.67|14.87|14.67|14.87|14.67|14.87|14.67|1
1652224780000|2022-05-10 23:19:40|14.86|14.66|14.87|14.67|14.87|14.67|14.86|14.66|2
1652224790000|2022-05-10 23:19:50|14.88|14.68|14.88|14.68|14.89|14.69|14.88|14.68|5
1652224800000|2022-05-10 23:20:00|14.87|14.67|14.88|14.68|14.88|14.68|14.87|14.67|2
1652224810000|2022-05-10 23:20:10|14.87|14.67|14.87|14.67|14.87|14.67|14.86|14.66|3
1652224820000|2022-05-10 23:20:20|14.88|14.68|14.87|14.67|14.88|14.68|14.87|14.67|2
1652224830000|2022-05-10 23:20:30|14.88|14.68|14.89|14.69|14.89|14.69|14.87|14.67|6
1652224840000|2022-05-10 23:20:40|14.88|14.68|14.85|14.65|14.89|14.69|14.85|14.65|10
1652224850000|2022-05-10 23:20:50|14.84|14.64|14.83|14.63|14.84|14.64|14.82|14.62|8
1652224860000|2022-05-10 23:21:00|14.84|14.64|14.85|14.65|14.85|14.65|14.83|14.63|6
1652224870000|2022-05-10 23:21:10|14.86|14.66|14.86|14.66|14.87|14.67|14.86|14.66|3
1652224880000|2022-05-10 23:21:20|14.87|14.67|14.87|14.67|14.87|14.67|14.86|14.66|3
1652224890000|2022-05-10 23:21:30|14.86|14.66|14.88|14.68|14.88|14.68|14.86|14.66|3
1652224900000|2022-05-10 23:21:40|14.89|14.69|14.9|14.7|14.9|14.7|14.89|14.69|2
1652224910000|2022-05-10 23:21:50|14.89|14.69|14.9|14.7|14.9|14.7|14.89|14.69|4
1652224920000|2022-05-10 23:22:00|14.89|14.69|14.88|14.68|14.89|14.69|14.88|14.68|2
1652224930000|2022-05-10 23:22:10|14.87|14.67|14.88|14.68|14.88|14.68|14.87|14.67|2
1652224940000|2022-05-10 23:22:20|14.89|14.69|14.9|14.7|14.9|14.7|14.88|14.68|4
1652224950000|2022-05-10 23:22:30|14.91|14.71|14.93|14.73|14.93|14.73|14.91|14.71|3
1652224960000|2022-05-10 23:22:40|14.94|14.74|14.93|14.73|14.94|14.74|14.93|14.73|2
1652224970000|2022-05-10 23:22:50|14.94|14.74|14.94|14.74|14.94|14.74|14.94|14.74|1
1652224980000|2022-05-10 23:23:00|14.95|14.75|14.94|14.74|14.96|14.76|14.94|14.74|6
1652224990000|2022-05-10 23:23:10|14.95|14.75|14.94|14.74|14.95|14.75|14.94|14.74|2
1652225000000|2022-05-10 23:23:20|14.95|14.75|14.93|14.73|14.95|14.75|14.93|14.73|5
1652225010000|2022-05-10 23:23:30|14.94|14.74|14.92|14.72|14.94|14.74|14.92|14.72|5
1652225020000|2022-05-10 23:23:40|14.91|14.71|14.91|14.71|14.92|14.72|14.91|14.71|3
1652225030000|2022-05-10 23:23:50|14.92|14.72|14.92|14.72|14.92|14.72|14.9|14.7|5
1652225040000|2022-05-10 23:24:00|14.93|14.73|14.92|14.72|14.93|14.73|14.92|14.72|4
1652225050000|2022-05-10 23:24:10|14.93|14.73|14.9|14.7|14.93|14.73|14.9|14.7|6
1652225060000|2022-05-10 23:24:20|14.91|14.71|14.92|14.72|14.92|14.72|14.9|14.7|4
1652225080000|2022-05-10 23:24:40|14.91|14.71|14.91|14.71|14.91|14.71|14.91|14.71|1
1652225090000|2022-05-10 23:24:50|14.92|14.72|14.91|14.71|14.92|14.72|14.91|14.71|2
1652225100000|2022-05-10 23:25:00|14.9|14.7|14.91|14.71|14.91|14.71|14.89|14.69|6
1652225110000|2022-05-10 23:25:10|14.92|14.72|14.91|14.71|14.93|14.73|14.91|14.71|4
1652225120000|2022-05-10 23:25:20|14.92|14.72|14.92|14.72|14.92|14.72|14.92|14.72|1
1652225130000|2022-05-10 23:25:30|14.93|14.73|14.91|14.71|14.93|14.73|14.91|14.71|3
1652225140000|2022-05-10 23:25:40|14.9|14.7|14.91|14.71|14.91|14.71|14.9|14.7|2
1652225150000|2022-05-10 23:25:50|14.9|14.7|14.89|14.69|14.91|14.71|14.89|14.69|4
1652225160000|2022-05-10 23:26:00|14.88|14.68|14.86|14.66|14.88|14.68|14.86|14.66|3
1652225170000|2022-05-10 23:26:10|14.87|14.67|14.88|14.68|14.88|14.68|14.86|14.66|4
1652225190000|2022-05-10 23:26:30|14.87|14.67|14.87|14.67|14.88|14.68|14.87|14.67|3
1652225200000|2022-05-10 23:26:40|14.88|14.68|14.88|14.68|14.88|14.68|14.88|14.68|1
1652225210000|2022-05-10 23:26:50|14.89|14.69|14.89|14.69|14.89|14.69|14.89|14.69|1
1652225220000|2022-05-10 23:27:00|14.9|14.7|14.9|14.7|14.91|14.71|14.9|14.7|3
1652225230000|2022-05-10 23:27:10|14.89|14.69|14.89|14.69|14.9|14.7|14.89|14.69|3
1652225240000|2022-05-10 23:27:20|14.9|14.7|14.93|14.73|14.93|14.73|14.9|14.7|8
1652225260000|2022-05-10 23:27:40|14.94|14.74|14.94|14.74|14.95|14.75|14.94|14.74|5
1652225280000|2022-05-10 23:28:00|14.93|14.73|14.94|14.74|14.95|14.75|14.93|14.73|6
1652225290000|2022-05-10 23:28:10|14.93|14.73|14.93|14.73|14.94|14.74|14.93|14.73|3
1652225310000|2022-05-10 23:28:30|14.94|14.74|14.95|14.75|14.95|14.75|14.93|14.73|10
1652225320000|2022-05-10 23:28:40|14.96|14.76|14.96|14.76|14.96|14.76|14.96|14.76|1
1652225330000|2022-05-10 23:28:50|14.97|14.77|14.98|14.78|14.98|14.78|14.96|14.76|6
1652225340000|2022-05-10 23:29:00|14.99|14.79|14.98|14.78|15|14.8|14.98|14.78|4
1652225350000|2022-05-10 23:29:10|14.99|14.79|14.99|14.79|14.99|14.79|14.99|14.79|1
1652225360000|2022-05-10 23:29:20|14.98|14.78|14.97|14.77|14.98|14.78|14.97|14.77|2
1652225370000|2022-05-10 23:29:30|14.98|14.78|14.96|14.76|14.98|14.78|14.96|14.76|5
1652225380000|2022-05-10 23:29:40|14.97|14.77|14.95|14.75|14.97|14.77|14.95|14.75|3
1652225390000|2022-05-10 23:29:50|14.94|14.74|14.95|14.75|14.95|14.75|14.94|14.74|4
1652225400000|2022-05-10 23:30:00|14.94|14.74|14.93|14.73|14.95|14.75|14.93|14.73|8
1652225410000|2022-05-10 23:30:10|14.92|14.72|14.92|14.72|14.93|14.73|14.91|14.71|9
1652225420000|2022-05-10 23:30:20|14.93|14.73|14.91|14.71|14.93|14.73|14.9|14.7|10
1652225430000|2022-05-10 23:30:30|14.92|14.72|14.92|14.72|14.92|14.72|14.91|14.71|5
1652225440000|2022-05-10 23:30:40|14.93|14.73|14.93|14.73|14.93|14.73|14.93|14.73|1
1652225450000|2022-05-10 23:30:50|14.92|14.72|14.95|14.75|14.95|14.75|14.92|14.72|6
1652225460000|2022-05-10 23:31:00|14.94|14.74|14.95|14.75|14.95|14.75|14.94|14.74|4
1652225470000|2022-05-10 23:31:10|14.94|14.74|14.94|14.74|14.94|14.74|14.94|14.74|1
1652225480000|2022-05-10 23:31:20|14.95|14.75|14.96|14.76|14.97|14.77|14.95|14.75|8
1652225500000|2022-05-10 23:31:40|14.95|14.75|14.95|14.75|14.96|14.76|14.95|14.75|3
1652225520000|2022-05-10 23:32:00|14.94|14.74|14.94|14.74|14.94|14.74|14.93|14.73|3
1652225530000|2022-05-10 23:32:10|14.93|14.73|14.92|14.72|14.94|14.74|14.92|14.72|4
1652225540000|2022-05-10 23:32:20|14.91|14.71|14.92|14.72|14.92|14.72|14.91|14.71|4
1652225550000|2022-05-10 23:32:30|14.93|14.73|14.95|14.75|14.95|14.75|14.93|14.73|3
1652225560000|2022-05-10 23:32:40|14.94|14.74|14.95|14.75|14.95|14.75|14.94|14.74|2
1652225570000|2022-05-10 23:32:50|14.94|14.74|14.95|14.75|14.95|14.75|14.94|14.74|4
1652225580000|2022-05-10 23:33:00|14.94|14.74|14.94|14.74|14.94|14.74|14.94|14.74|1
1652225590000|2022-05-10 23:33:10|14.95|14.75|14.95|14.75|14.95|14.75|14.95|14.75|1
1652225600000|2022-05-10 23:33:20|14.96|14.76|14.94|14.74|14.96|14.76|14.94|14.74|3
1652225610000|2022-05-10 23:33:30|14.93|14.73|14.93|14.73|14.93|14.73|14.93|14.73|1
1652225620000|2022-05-10 23:33:40|14.92|14.72|14.92|14.72|14.92|14.72|14.92|14.72|1
1652225630000|2022-05-10 23:33:50|14.91|14.71|14.9|14.7|14.91|14.71|14.9|14.7|2
1652225640000|2022-05-10 23:34:00|14.89|14.69|14.89|14.69|14.9|14.7|14.88|14.68|10
1652225650000|2022-05-10 23:34:10|14.9|14.7|14.9|14.7|14.91|14.71|14.89|14.69|9
1652225660000|2022-05-10 23:34:20|14.91|14.71|14.89|14.69|14.91|14.71|14.89|14.69|7
1652225670000|2022-05-10 23:34:30|14.9|14.7|14.9|14.7|14.9|14.7|14.9|14.7|1
1652225680000|2022-05-10 23:34:40|14.89|14.69|14.89|14.69|14.89|14.69|14.89|14.69|1
1652225690000|2022-05-10 23:34:50|14.9|14.7|14.9|14.7|14.9|14.7|14.9|14.7|1
1652225700000|2022-05-10 23:35:00|14.89|14.69|14.88|14.68|14.9|14.7|14.88|14.68|4
1652225720000|2022-05-10 23:35:20|14.87|14.67|14.87|14.67|14.88|14.68|14.87|14.67|3
1652225730000|2022-05-10 23:35:30|14.88|14.68|14.89|14.69|14.89|14.69|14.87|14.67|6
1652225740000|2022-05-10 23:35:40|14.9|14.7|14.89|14.69|14.9|14.7|14.89|14.69|2
1652225760000|2022-05-10 23:36:00|14.9|14.7|14.9|14.7|14.9|14.7|14.9|14.7|1
1652225770000|2022-05-10 23:36:10|14.91|14.71|14.91|14.71|14.92|14.72|14.9|14.7|7
1652225780000|2022-05-10 23:36:20|14.92|14.72|14.92|14.72|14.92|14.72|14.92|14.72|1
1652225800000|2022-05-10 23:36:40|14.93|14.73|14.93|14.73|14.93|14.73|14.92|14.72|5
1652225820000|2022-05-10 23:37:00|14.94|14.74|14.91|14.71|14.94|14.74|14.91|14.71|10
1652225830000|2022-05-10 23:37:10|14.9|14.7|14.91|14.71|14.91|14.71|14.9|14.7|2
1652225840000|2022-05-10 23:37:20|14.9|14.7|14.9|14.7|14.9|14.7|14.9|14.7|1
1652225850000|2022-05-10 23:37:30|14.91|14.71|14.9|14.7|14.91|14.71|14.9|14.7|2
1652225860000|2022-05-10 23:37:40|14.89|14.69|14.9|14.7|14.9|14.7|14.89|14.69|2
1652225870000|2022-05-10 23:37:50|14.89|14.69|14.88|14.68|14.9|14.7|14.87|14.67|8
1652225880000|2022-05-10 23:38:00|14.87|14.67|14.87|14.67|14.87|14.67|14.87|14.67|1
1652225890000|2022-05-10 23:38:10|14.86|14.66|14.87|14.67|14.87|14.67|14.86|14.66|10
1652225900000|2022-05-10 23:38:20|14.86|14.66|14.84|14.64|14.86|14.66|14.84|14.64|3
1652225910000|2022-05-10 23:38:30|14.85|14.65|14.83|14.63|14.85|14.65|14.82|14.62|7
1652225920000|2022-05-10 23:38:40|14.84|14.64|14.83|14.63|14.84|14.64|14.83|14.63|6
1652225930000|2022-05-10 23:38:50|14.84|14.64|14.83|14.63|14.84|14.64|14.83|14.63|2
1652225940000|2022-05-10 23:39:00|14.84|14.64|14.84|14.64|14.84|14.64|14.84|14.64|1
1652225950000|2022-05-10 23:39:10|14.85|14.65|14.85|14.65|14.86|14.66|14.85|14.65|3
1652225960000|2022-05-10 23:39:20|14.84|14.64|14.84|14.64|14.84|14.64|14.84|14.64|1
1652225970000|2022-05-10 23:39:30|14.85|14.65|14.85|14.65|14.85|14.65|14.84|14.64|3
1652226000000|2022-05-10 23:40:00|14.84|14.64|14.83|14.63|14.84|14.64|14.83|14.63|2
1652226010000|2022-05-10 23:40:10|14.82|14.62|14.82|14.62|14.82|14.62|14.82|14.62|1
1652226020000|2022-05-10 23:40:20|14.83|14.63|14.82|14.62|14.83|14.63|14.82|14.62|2
1652226050000|2022-05-10 23:40:50|14.81|14.61|14.82|14.62|14.82|14.62|14.81|14.61|6
1652226060000|2022-05-10 23:41:00|14.83|14.63|14.84|14.64|14.84|14.64|14.83|14.63|2
1652226070000|2022-05-10 23:41:10|14.83|14.63|14.83|14.63|14.83|14.63|14.83|14.63|1
1652226080000|2022-05-10 23:41:20|14.82|14.62|14.83|14.63|14.83|14.63|14.82|14.62|2
1652226090000|2022-05-10 23:41:30|14.84|14.64|14.84|14.64|14.84|14.64|14.84|14.64|1
1652226100000|2022-05-10 23:41:40|14.85|14.65|14.85|14.65|14.85|14.65|14.85|14.65|1
1652226120000|2022-05-10 23:42:00|14.86|14.66|14.86|14.66|14.86|14.66|14.86|14.66|1
1652226130000|2022-05-10 23:42:10|14.85|14.65|14.84|14.64|14.85|14.65|14.84|14.64|2
1652226140000|2022-05-10 23:42:20|14.83|14.63|14.82|14.62|14.84|14.64|14.82|14.62|5
1652226150000|2022-05-10 23:42:30|14.81|14.61|14.81|14.61|14.81|14.61|14.8|14.6|3
1652226160000|2022-05-10 23:42:40|14.82|14.62|14.8|14.6|14.82|14.62|14.8|14.6|5
1652226170000|2022-05-10 23:42:50|14.81|14.61|14.81|14.61|14.81|14.61|14.8|14.6|11
1652226180000|2022-05-10 23:43:00|14.82|14.62|14.83|14.63|14.83|14.63|14.81|14.61|8
1652226190000|2022-05-10 23:43:10|14.84|14.64|14.84|14.64|14.85|14.65|14.84|14.64|7
1652226200000|2022-05-10 23:43:20|14.85|14.65|14.85|14.65|14.85|14.65|14.85|14.65|1
1652226210000|2022-05-10 23:43:30|14.86|14.66|14.85|14.65|14.86|14.66|14.85|14.65|2
1652226220000|2022-05-10 23:43:40|14.84|14.64|14.84|14.64|14.84|14.64|14.84|14.64|1
1652226230000|2022-05-10 23:43:50|14.85|14.65|14.84|14.64|14.85|14.65|14.84|14.64|2
1652226240000|2022-05-10 23:44:00|14.85|14.65|14.85|14.65|14.85|14.65|14.84|14.64|3
1652226250000|2022-05-10 23:44:10|14.86|14.66|14.87|14.67|14.88|14.68|14.85|14.65|10
1652226260000|2022-05-10 23:44:20|14.86|14.66|14.86|14.66|14.87|14.67|14.86|14.66|5
1652226280000|2022-05-10 23:44:40|14.87|14.67|14.88|14.68|14.88|14.68|14.87|14.67|4
1652226300000|2022-05-10 23:45:00|14.87|14.67|14.85|14.65|14.88|14.68|14.85|14.65|9
1652226310000|2022-05-10 23:45:10|14.84|14.64|14.82|14.62|14.84|14.64|14.82|14.62|3
1652226320000|2022-05-10 23:45:20|14.81|14.61|14.81|14.61|14.82|14.62|14.81|14.61|3
1652226330000|2022-05-10 23:45:30|14.8|14.6|14.8|14.6|14.8|14.6|14.79|14.59|5
1652226340000|2022-05-10 23:45:40|14.81|14.61|14.81|14.61|14.81|14.61|14.8|14.6|5
1652226350000|2022-05-10 23:45:50|14.82|14.62|14.85|14.65|14.85|14.65|14.82|14.62|8
1652226360000|2022-05-10 23:46:00|14.84|14.64|14.87|14.67|14.87|14.67|14.84|14.64|4
1652226370000|2022-05-10 23:46:10|14.86|14.66|14.9|14.7|14.9|14.7|14.86|14.66|9
1652226390000|2022-05-10 23:46:30|14.89|14.69|14.89|14.69|14.9|14.7|14.89|14.69|3
1652226400000|2022-05-10 23:46:40|14.88|14.68|14.87|14.67|14.88|14.68|14.87|14.67|6
1652226410000|2022-05-10 23:46:50|14.86|14.66|14.86|14.66|14.86|14.66|14.86|14.66|1
1652226420000|2022-05-10 23:47:00|14.87|14.67|14.86|14.66|14.87|14.67|14.86|14.66|2
1652226430000|2022-05-10 23:47:10|14.87|14.67|14.9|14.7|14.9|14.7|14.87|14.67|4
1652226440000|2022-05-10 23:47:20|14.89|14.69|14.9|14.7|14.9|14.7|14.89|14.69|4
1652226450000|2022-05-10 23:47:30|14.89|14.69|14.91|14.71|14.91|14.71|14.89|14.69|3
1652226460000|2022-05-10 23:47:40|14.92|14.72|14.9|14.7|14.92|14.72|14.9|14.7|7
1652226470000|2022-05-10 23:47:50|14.91|14.71|14.9|14.7|14.91|14.71|14.9|14.7|4
1652226480000|2022-05-10 23:48:00|14.91|14.71|14.92|14.72|14.92|14.72|14.91|14.71|2
1652226490000|2022-05-10 23:48:10|14.91|14.71|14.91|14.71|14.92|14.72|14.91|14.71|3
1652226500000|2022-05-10 23:48:20|14.92|14.72|14.92|14.72|14.92|14.72|14.92|14.72|1
1652226510000|2022-05-10 23:48:30|14.91|14.71|14.91|14.71|14.92|14.72|14.91|14.71|5
1652226520000|2022-05-10 23:48:40|14.92|14.72|14.91|14.71|14.92|14.72|14.9|14.7|4
1652226530000|2022-05-10 23:48:50|14.9|14.7|14.9|14.7|14.9|14.7|14.9|14.7|1
1652226540000|2022-05-10 23:49:00|14.91|14.71|14.91|14.71|14.91|14.71|14.91|14.71|1
1652226550000|2022-05-10 23:49:10|14.9|14.7|14.88|14.68|14.9|14.7|14.88|14.68|7
1652226560000|2022-05-10 23:49:20|14.87|14.67|14.86|14.66|14.88|14.68|14.86|14.66|4
1652226570000|2022-05-10 23:49:30|14.87|14.67|14.87|14.67|14.87|14.67|14.86|14.66|9
1652226580000|2022-05-10 23:49:40|14.88|14.68|14.87|14.67|14.88|14.68|14.86|14.66|6
1652226590000|2022-05-10 23:49:50|14.86|14.66|14.85|14.65|14.86|14.66|14.85|14.65|4
1652226610000|2022-05-10 23:50:10|14.86|14.66|14.88|14.68|14.88|14.68|14.86|14.66|3
1652226620000|2022-05-10 23:50:20|14.89|14.69|14.92|14.72|14.92|14.72|14.89|14.69|4
1652226630000|2022-05-10 23:50:30|14.91|14.71|14.92|14.72|14.93|14.73|14.91|14.71|4
1652226640000|2022-05-10 23:50:40|14.93|14.73|14.9|14.7|14.93|14.73|14.9|14.7|3
1652226650000|2022-05-10 23:50:50|14.91|14.71|14.92|14.72|14.92|14.72|14.91|14.71|2
1652226660000|2022-05-10 23:51:00|14.93|14.73|14.92|14.72|14.93|14.73|14.92|14.72|2
1652226670000|2022-05-10 23:51:10|14.91|14.71|14.91|14.71|14.91|14.71|14.91|14.71|1
1652226680000|2022-05-10 23:51:20|14.9|14.7|14.9|14.7|14.9|14.7|14.9|14.7|1
1652226700000|2022-05-10 23:51:40|14.89|14.69|14.88|14.68|14.89|14.69|14.88|14.68|4
1652226710000|2022-05-10 23:51:50|14.89|14.69|14.88|14.68|14.89|14.69|14.88|14.68|2
1652226720000|2022-05-10 23:52:00|14.89|14.69|14.9|14.7|14.9|14.7|14.89|14.69|4
1652226740000|2022-05-10 23:52:20|14.91|14.71|14.92|14.72|14.92|14.72|14.91|14.71|2
1652226760000|2022-05-10 23:52:40|14.91|14.71|14.91|14.71|14.91|14.71|14.91|14.71|1
1652226780000|2022-05-10 23:53:00|14.92|14.72|14.92|14.72|14.92|14.72|14.91|14.71|3
1652226790000|2022-05-10 23:53:10|14.93|14.73|14.93|14.73|14.93|14.73|14.93|14.73|1
1652226800000|2022-05-10 23:53:20|14.94|14.74|14.92|14.72|14.94|14.74|14.92|14.72|8
1652226810000|2022-05-10 23:53:30|14.91|14.71|14.93|14.73|14.93|14.73|14.91|14.71|7
1652226820000|2022-05-10 23:53:40|14.92|14.72|14.93|14.73|14.93|14.73|14.92|14.72|2
1652226840000|2022-05-10 23:54:00|14.94|14.74|14.95|14.75|14.95|14.75|14.94|14.74|2
1652226850000|2022-05-10 23:54:10|14.96|14.76|14.96|14.76|14.96|14.76|14.96|14.76|1
1652226860000|2022-05-10 23:54:20|14.95|14.75|14.95|14.75|14.95|14.75|14.94|14.74|3
1652226870000|2022-05-10 23:54:30|14.96|14.76|14.96|14.76|14.96|14.76|14.95|14.75|5
1652226880000|2022-05-10 23:54:40|14.95|14.75|14.96|14.76|14.96|14.76|14.95|14.75|4
1652226900000|2022-05-10 23:55:00|14.95|14.75|14.94|14.74|14.96|14.76|14.94|14.74|4
1652226910000|2022-05-10 23:55:10|14.95|14.75|14.94|14.74|14.95|14.75|14.94|14.74|2
1652226930000|2022-05-10 23:55:30|14.93|14.73|14.93|14.73|14.94|14.74|14.92|14.72|5
1652226940000|2022-05-10 23:55:40|14.92|14.72|14.92|14.72|14.92|14.72|14.92|14.72|1
1652226960000|2022-05-10 23:56:00|14.93|14.73|14.93|14.73|14.93|14.73|14.93|14.73|1
1652226970000|2022-05-10 23:56:10|14.94|14.74|14.96|14.76|14.96|14.76|14.94|14.74|3
1652226980000|2022-05-10 23:56:20|14.97|14.77|14.96|14.76|14.97|14.77|14.96|14.76|2
1652226990000|2022-05-10 23:56:30|14.95|14.75|14.95|14.75|14.95|14.75|14.95|14.75|1
1652227000000|2022-05-10 23:56:40|14.96|14.76|14.94|14.74|14.96|14.76|14.94|14.74|3
1652227010000|2022-05-10 23:56:50|14.93|14.73|14.93|14.73|14.94|14.74|14.92|14.72|5
1652227020000|2022-05-10 23:57:00|14.94|14.74|14.95|14.75|14.95|14.75|14.94|14.74|2
1652227030000|2022-05-10 23:57:10|14.94|14.74|14.95|14.75|14.95|14.75|14.94|14.74|2
1652227040000|2022-05-10 23:57:20|14.96|14.76|14.96|14.76|14.96|14.76|14.95|14.75|3
1652227060000|2022-05-10 23:57:40|14.95|14.75|14.96|14.76|14.96|14.76|14.95|14.75|2
1652227070000|2022-05-10 23:57:50|14.95|14.75|14.95|14.75|14.95|14.75|14.95|14.75|1
1652227080000|2022-05-10 23:58:00|14.96|14.76|14.96|14.76|14.96|14.76|14.96|14.76|1
1652227090000|2022-05-10 23:58:10|14.95|14.75|14.96|14.76|14.96|14.76|14.95|14.75|2
1652227110000|2022-05-10 23:58:30|14.95|14.75|14.95|14.75|14.95|14.75|14.94|14.74|3
1652227120000|2022-05-10 23:58:40|14.94|14.74|14.95|14.75|14.95|14.75|14.94|14.74|2
1652227150000|2022-05-10 23:59:10|14.94|14.74|14.94|14.74|14.94|14.74|14.94|14.74|1
1652227160000|2022-05-10 23:59:20|14.93|14.73|14.93|14.73|14.93|14.73|14.92|14.72|3
1652227180000|2022-05-10 23:59:40|14.94|14.74|14.94|14.74|14.94|14.74|14.94|14.74|1
1652227190000|2022-05-10 23:59:50|14.95|14.75|14.94|14.74|14.95|14.75|14.94|14.74|2
1652227200000|2022-05-11 00:00:00|14.95|14.75|14.94|14.74|14.95|14.75|14.94|14.74|2
1652227210000|2022-05-11 00:00:10|14.93|14.73|14.92|14.72|14.93|14.73|14.91|14.71|6
1652227220000|2022-05-11 00:00:20|14.93|14.73|14.93|14.73|14.93|14.73|14.92|14.72|3
1652227230000|2022-05-11 00:00:30|14.92|14.72|14.9|14.7|14.92|14.72|14.89|14.69|9
1652227240000|2022-05-11 00:00:40|14.89|14.69|14.9|14.7|14.9|14.7|14.89|14.69|6
1652227250000|2022-05-11 00:00:50|14.89|14.69|14.9|14.7|14.9|14.7|14.89|14.69|4
1652227260000|2022-05-11 00:01:00|14.89|14.69|14.9|14.7|14.91|14.71|14.89|14.69|4
1652227270000|2022-05-11 00:01:10|14.91|14.71|14.93|14.73|14.94|14.74|14.91|14.71|7
1652227280000|2022-05-11 00:01:20|14.92|14.72|14.94|14.74|14.94|14.74|14.92|14.72|5
1652227290000|2022-05-11 00:01:30|14.93|14.73|14.93|14.73|14.94|14.74|14.92|14.72|7
1652227300000|2022-05-11 00:01:40|14.94|14.74|14.95|14.75|14.95|14.75|14.93|14.73|4
1652227310000|2022-05-11 00:01:50|14.96|14.76|14.97|14.77|14.97|14.77|14.95|14.75|6
1652227320000|2022-05-11 00:02:00|14.96|14.76|14.95|14.75|14.96|14.76|14.95|14.75|2
1652227330000|2022-05-11 00:02:10|14.94|14.74|14.94|14.74|14.94|14.74|14.94|14.74|1
1652227340000|2022-05-11 00:02:20|14.93|14.73|14.93|14.73|14.93|14.73|14.92|14.72|5
1652227350000|2022-05-11 00:02:30|14.92|14.72|14.92|14.72|14.92|14.72|14.9|14.7|5
1652227360000|2022-05-11 00:02:40|14.91|14.71|14.91|14.71|14.91|14.71|14.9|14.7|7
1652227370000|2022-05-11 00:02:50|14.9|14.7|14.88|14.68|14.9|14.7|14.88|14.68|7
1652227380000|2022-05-11 00:03:00|14.87|14.67|14.91|14.71|14.91|14.71|14.86|14.66|9
1652227390000|2022-05-11 00:03:10|14.92|14.72|14.9|14.7|14.92|14.72|14.9|14.7|5
1652227400000|2022-05-11 00:03:20|14.91|14.71|14.91|14.71|14.91|14.71|14.9|14.7|3
1652227410000|2022-05-11 00:03:30|14.92|14.72|14.91|14.71|14.93|14.73|14.9|14.7|6
1652227420000|2022-05-11 00:03:40|14.9|14.7|14.91|14.71|14.91|14.71|14.9|14.7|2
1652227430000|2022-05-11 00:03:50|14.92|14.72|14.92|14.72|14.92|14.72|14.92|14.72|1
1652227440000|2022-05-11 00:04:00|14.93|14.73|14.94|14.74|14.94|14.74|14.93|14.73|6
1652227450000|2022-05-11 00:04:10|14.95|14.75|14.97|14.77|14.97|14.77|14.95|14.75|5
1652227460000|2022-05-11 00:04:20|14.96|14.76|14.96|14.76|14.97|14.77|14.95|14.75|7
1652227470000|2022-05-11 00:04:30|14.97|14.77|14.98|14.78|14.98|14.78|14.97|14.77|8
1652227480000|2022-05-11 00:04:40|14.97|14.77|14.96|14.76|14.97|14.77|14.95|14.75|8
1652227490000|2022-05-11 00:04:50|14.95|14.75|14.94|14.74|14.95|14.75|14.94|14.74|2
1652227500000|2022-05-11 00:05:00|14.93|14.73|14.92|14.72|14.93|14.73|14.91|14.71|4
1652227510000|2022-05-11 00:05:10|14.91|14.71|14.91|14.71|14.92|14.72|14.9|14.7|5
1652227520000|2022-05-11 00:05:20|14.9|14.7|14.9|14.7|14.91|14.71|14.89|14.69|9
1652227530000|2022-05-11 00:05:30|14.91|14.71|14.93|14.73|14.93|14.73|14.91|14.71|5
1652227540000|2022-05-11 00:05:40|14.94|14.74|14.95|14.75|14.96|14.76|14.93|14.73|6
1652227550000|2022-05-11 00:05:50|14.96|14.76|14.97|14.77|14.97|14.77|14.96|14.76|4
1652227560000|2022-05-11 00:06:00|14.96|14.76|14.99|14.79|14.99|14.79|14.96|14.76|4
1652227570000|2022-05-11 00:06:10|14.98|14.78|14.98|14.78|14.99|14.79|14.97|14.77|7
1652227580000|2022-05-11 00:06:20|14.97|14.77|14.96|14.76|14.97|14.77|14.96|14.76|4
1652227590000|2022-05-11 00:06:30|14.95|14.75|14.93|14.73|14.95|14.75|14.93|14.73|7
1652227600000|2022-05-11 00:06:40|14.94|14.74|14.94|14.74|14.94|14.74|14.93|14.73|3
1652227610000|2022-05-11 00:06:50|14.93|14.73|14.92|14.72|14.93|14.73|14.92|14.72|4
1652227620000|2022-05-11 00:07:00|14.93|14.73|14.93|14.73|14.93|14.73|14.92|14.72|3
1652227630000|2022-05-11 00:07:10|14.92|14.72|14.93|14.73|14.93|14.73|14.92|14.72|2
1652227640000|2022-05-11 00:07:20|14.92|14.72|14.9|14.7|14.93|14.73|14.9|14.7|5
1652227650000|2022-05-11 00:07:30|14.91|14.71|14.91|14.71|14.92|14.72|14.91|14.71|3
1652227660000|2022-05-11 00:07:40|14.9|14.7|14.91|14.71|14.91|14.71|14.9|14.7|2
1652227670000|2022-05-11 00:07:50|14.92|14.72|14.92|14.72|14.92|14.72|14.91|14.71|3
1652227680000|2022-05-11 00:08:00|14.93|14.73|14.94|14.74|14.94|14.74|14.93|14.73|4
1652227690000|2022-05-11 00:08:10|14.95|14.75|14.95|14.75|14.95|14.75|14.94|14.74|3
1652227710000|2022-05-11 00:08:30|14.96|14.76|14.95|14.75|14.98|14.78|14.95|14.75|9
1652227720000|2022-05-11 00:08:40|14.96|14.76|14.95|14.75|14.96|14.76|14.94|14.74|4
1652227730000|2022-05-11 00:08:50|14.94|14.74|14.93|14.73|14.95|14.75|14.93|14.73|10
1652227740000|2022-05-11 00:09:00|14.94|14.74|14.95|14.75|14.95|14.75|14.93|14.73|4
1652227750000|2022-05-11 00:09:10|14.94|14.74|14.94|14.74|14.94|14.74|14.94|14.74|1
1652227760000|2022-05-11 00:09:20|14.93|14.73|14.91|14.71|14.94|14.74|14.91|14.71|5
1652227770000|2022-05-11 00:09:30|14.9|14.7|14.9|14.7|14.91|14.71|14.9|14.7|3
1652227780000|2022-05-11 00:09:40|14.89|14.69|14.9|14.7|14.9|14.7|14.88|14.68|9
1652227790000|2022-05-11 00:09:50|14.91|14.71|14.91|14.71|14.91|14.71|14.91|14.71|1
1652227800000|2022-05-11 00:10:00|14.92|14.72|14.92|14.72|14.92|14.72|14.91|14.71|3
1652227810000|2022-05-11 00:10:10|14.91|14.71|14.88|14.68|14.91|14.71|14.88|14.68|4
1652227820000|2022-05-11 00:10:20|14.89|14.69|14.87|14.67|14.9|14.7|14.87|14.67|7
1652227830000|2022-05-11 00:10:30|14.86|14.66|14.84|14.64|14.87|14.67|14.84|14.64|9
1652227840000|2022-05-11 00:10:40|14.83|14.63|14.84|14.64|14.85|14.65|14.83|14.63|4
1652227850000|2022-05-11 00:10:50|14.85|14.65|14.84|14.64|14.85|14.65|14.83|14.63|6
1652227860000|2022-05-11 00:11:00|14.83|14.63|14.83|14.63|14.84|14.64|14.83|14.63|3
1652227870000|2022-05-11 00:11:10|14.82|14.62|14.79|14.59|14.82|14.62|14.79|14.59|4
1652227880000|2022-05-11 00:11:20|14.78|14.58|14.79|14.59|14.79|14.59|14.78|14.58|4
1652227890000|2022-05-11 00:11:30|14.78|14.58|14.78|14.58|14.79|14.59|14.78|14.58|5
1652227900000|2022-05-11 00:11:40|14.77|14.57|14.75|14.55|14.77|14.57|14.75|14.55|7
1652227910000|2022-05-11 00:11:50|14.74|14.54|14.75|14.55|14.76|14.56|14.74|14.54|9
1652227920000|2022-05-11 00:12:00|14.74|14.54|14.75|14.55|14.75|14.55|14.73|14.53|4
1652227930000|2022-05-11 00:12:10|14.76|14.56|14.76|14.56|14.77|14.57|14.76|14.56|7
1652227940000|2022-05-11 00:12:20|14.75|14.55|14.73|14.53|14.75|14.55|14.73|14.53|3
1652227950000|2022-05-11 00:12:30|14.74|14.54|14.74|14.54|14.74|14.54|14.74|14.54|1
1652227960000|2022-05-11 00:12:40|14.75|14.55|14.75|14.55|14.76|14.56|14.74|14.54|5
1652227970000|2022-05-11 00:12:50|14.76|14.56|14.73|14.53|14.76|14.56|14.73|14.53|10
1652227980000|2022-05-11 00:13:00|14.74|14.54|14.76|14.56|14.76|14.56|14.74|14.54|3
1652227990000|2022-05-11 00:13:10|14.77|14.57|14.78|14.58|14.78|14.58|14.77|14.57|2
1652228000000|2022-05-11 00:13:20|14.77|14.57|14.76|14.56|14.77|14.57|14.76|14.56|2
1652228010000|2022-05-11 00:13:30|14.75|14.55|14.74|14.54|14.75|14.55|14.74|14.54|2
1652228020000|2022-05-11 00:13:40|14.75|14.55|14.75|14.55|14.76|14.56|14.75|14.55|5
1652228030000|2022-05-11 00:13:50|14.76|14.56|14.77|14.57|14.77|14.57|14.76|14.56|2
1652228040000|2022-05-11 00:14:00|14.76|14.56|14.76|14.56|14.77|14.57|14.76|14.56|3
1652228050000|2022-05-11 00:14:10|14.77|14.57|14.78|14.58|14.78|14.58|14.77|14.57|2
1652228060000|2022-05-11 00:14:20|14.79|14.59|14.8|14.6|14.8|14.6|14.78|14.58|6
1652228070000|2022-05-11 00:14:30|14.81|14.61|14.82|14.62|14.83|14.63|14.8|14.6|6
1652228080000|2022-05-11 00:14:40|14.83|14.63|14.85|14.65|14.86|14.66|14.83|14.63|5
1652228090000|2022-05-11 00:14:50|14.86|14.66|14.86|14.66|14.86|14.66|14.85|14.65|5
1652228100000|2022-05-11 00:15:00|14.87|14.67|14.85|14.65|14.87|14.67|14.84|14.64|13
1652228110000|2022-05-11 00:15:10|14.84|14.64|14.85|14.65|14.86|14.66|14.84|14.64|4
1652228120000|2022-05-11 00:15:20|14.86|14.66|14.87|14.67|14.87|14.67|14.85|14.65|4
1652228130000|2022-05-11 00:15:30|14.88|14.68|14.9|14.7|14.91|14.71|14.87|14.67|7
1652228140000|2022-05-11 00:15:40|14.91|14.71|14.9|14.7|14.91|14.71|14.9|14.7|4
1652228160000|2022-05-11 00:16:00|14.89|14.69|14.92|14.72|14.92|14.72|14.89|14.69|4
1652228170000|2022-05-11 00:16:10|14.91|14.71|14.91|14.71|14.92|14.72|14.91|14.71|3
1652228180000|2022-05-11 00:16:20|14.92|14.72|14.91|14.71|14.92|14.72|14.91|14.71|4
1652228200000|2022-05-11 00:16:40|14.92|14.72|14.92|14.72|14.93|14.73|14.92|14.72|5
1652228210000|2022-05-11 00:16:50|14.91|14.71|14.94|14.74|14.94|14.74|14.91|14.71|8
1652228220000|2022-05-11 00:17:00|14.95|14.75|14.96|14.76|14.96|14.76|14.94|14.74|4
1652228230000|2022-05-11 00:17:10|14.95|14.75|14.96|14.76|14.96|14.76|14.95|14.75|4
1652228240000|2022-05-11 00:17:20|14.95|14.75|14.95|14.75|14.95|14.75|14.94|14.74|7
1652228250000|2022-05-11 00:17:30|14.96|14.76|14.95|14.75|14.96|14.76|14.95|14.75|4
1652228260000|2022-05-11 00:17:40|14.94|14.74|14.95|14.75|14.95|14.75|14.94|14.74|2
1652228280000|2022-05-11 00:18:00|14.96|14.76|14.97|14.77|14.97|14.77|14.96|14.76|2
1652228290000|2022-05-11 00:18:10|14.98|14.78|14.98|14.78|14.98|14.78|14.98|14.78|1
1652228300000|2022-05-11 00:18:20|14.99|14.79|14.99|14.79|15|14.8|14.99|14.79|3
1652228310000|2022-05-11 00:18:30|14.98|14.78|14.99|14.79|14.99|14.79|14.98|14.78|2
1652228320000|2022-05-11 00:18:40|14.98|14.78|14.98|14.78|14.98|14.78|14.98|14.78|1
1652228340000|2022-05-11 00:19:00|14.97|14.77|14.99|14.79|14.99|14.79|14.97|14.77|5
1652228350000|2022-05-11 00:19:10|14.98|14.78|14.98|14.78|14.98|14.78|14.98|14.78|1
1652228360000|2022-05-11 00:19:20|14.99|14.79|14.98|14.78|14.99|14.79|14.98|14.78|4
1652228370000|2022-05-11 00:19:30|14.99|14.79|14.98|14.78|14.99|14.79|14.98|14.78|4
1652228380000|2022-05-11 00:19:40|14.99|14.79|14.99|14.79|14.99|14.79|14.99|14.79|1
1652228390000|2022-05-11 00:19:50|14.98|14.78|14.97|14.77|14.98|14.78|14.97|14.77|2
1652228400000|2022-05-11 00:20:00|14.98|14.78|14.97|14.77|15|14.8|14.97|14.77|6
1652228410000|2022-05-11 00:20:10|14.98|14.78|14.97|14.77|14.98|14.78|14.97|14.77|2
1652228420000|2022-05-11 00:20:20|14.98|14.78|15|14.8|15|14.8|14.98|14.78|3
1652228430000|2022-05-11 00:20:30|15.01|14.81|15.01|14.81|15.02|14.82|15.01|14.81|3
1652228440000|2022-05-11 00:20:40|15.02|14.82|15.01|14.81|15.02|14.82|15|14.8|10
1652228450000|2022-05-11 00:20:50|15|14.8|14.99|14.79|15.01|14.81|14.99|14.79|6
1652228460000|2022-05-11 00:21:00|15|14.8|15.01|14.81|15.01|14.81|14.99|14.79|4
1652228470000|2022-05-11 00:21:10|15.02|14.82|15.02|14.82|15.03|14.83|15.02|14.82|7
1652228480000|2022-05-11 00:21:20|15.03|14.83|15.03|14.83|15.04|14.84|15.01|14.81|9
1652228490000|2022-05-11 00:21:30|15.02|14.82|15.03|14.83|15.03|14.83|15.02|14.82|4
1652228500000|2022-05-11 00:21:40|15.04|14.84|15.03|14.83|15.04|14.84|15.03|14.83|4
1652228510000|2022-05-11 00:21:50|15.02|14.82|15.02|14.82|15.03|14.83|15.01|14.81|9
1652228520000|2022-05-11 00:22:00|15.01|14.81|15.03|14.83|15.04|14.84|15.01|14.81|14
1652228530000|2022-05-11 00:22:10|15.02|14.82|15.02|14.82|15.03|14.83|15.02|14.82|7
1652228540000|2022-05-11 00:22:20|15.03|14.83|15.02|14.82|15.03|14.83|15.02|14.82|4
1652228550000|2022-05-11 00:22:30|15.03|14.83|15.05|14.85|15.05|14.85|15.02|14.82|12
1652228560000|2022-05-11 00:22:40|15.06|14.86|15.09|14.89|15.09|14.89|15.05|14.85|12
1652228570000|2022-05-11 00:22:50|15.08|14.88|15.08|14.88|15.08|14.88|15.07|14.87|9
1652228580000|2022-05-11 00:23:00|15.07|14.87|15.07|14.87|15.08|14.88|15.06|14.86|11
1652228590000|2022-05-11 00:23:10|15.08|14.88|15.09|14.89|15.09|14.89|15.07|14.87|4
1652228600000|2022-05-11 00:23:20|15.08|14.88|15.04|14.84|15.09|14.89|15.03|14.83|8
1652228610000|2022-05-11 00:23:30|15.05|14.85|15.05|14.85|15.06|14.86|15.04|14.84|7
1652228620000|2022-05-11 00:23:40|15.06|14.86|15.07|14.87|15.08|14.88|15.05|14.85|6
1652228630000|2022-05-11 00:23:50|15.08|14.88|15.07|14.87|15.08|14.88|15.07|14.87|2
1652228640000|2022-05-11 00:24:00|15.08|14.88|15.08|14.88|15.08|14.88|15.07|14.87|5
1652228650000|2022-05-11 00:24:10|15.07|14.87|15.07|14.87|15.08|14.88|15.07|14.87|5
1652228660000|2022-05-11 00:24:20|15.06|14.86|15.05|14.85|15.06|14.86|15.05|14.85|4
1652228670000|2022-05-11 00:24:30|15.06|14.86|15.07|14.87|15.07|14.87|15.05|14.85|6
1652228690000|2022-05-11 00:24:50|15.06|14.86|15.06|14.86|15.06|14.86|15.06|14.86|1
1652228700000|2022-05-11 00:25:00|15.07|14.87|15.07|14.87|15.08|14.88|15.07|14.87|3
1652228710000|2022-05-11 00:25:10|15.08|14.88|15.07|14.87|15.09|14.89|15.07|14.87|4
1652228720000|2022-05-11 00:25:20|15.08|14.88|15.08|14.88|15.09|14.89|15.08|14.88|3
1652228730000|2022-05-11 00:25:30|15.07|14.87|15.07|14.87|15.07|14.87|15.07|14.87|1
1652228740000|2022-05-11 00:25:40|15.06|14.86|15.07|14.87|15.07|14.87|15.06|14.86|8
1652228750000|2022-05-11 00:25:50|15.06|14.86|15.05|14.85|15.07|14.87|15.05|14.85|6
1652228770000|2022-05-11 00:26:10|15.04|14.84|15.04|14.84|15.05|14.85|15.04|14.84|3
1652228780000|2022-05-11 00:26:20|15.03|14.83|15.03|14.83|15.03|14.83|15.03|14.83|1
1652228790000|2022-05-11 00:26:30|15.02|14.82|15.03|14.83|15.03|14.83|15.02|14.82|4
1652228800000|2022-05-11 00:26:40|15.02|14.82|15.03|14.83|15.03|14.83|15.02|14.82|2
1652228810000|2022-05-11 00:26:50|15.02|14.82|15.02|14.82|15.02|14.82|15.02|14.82|1
1652228820000|2022-05-11 00:27:00|15.03|14.83|15.03|14.83|15.03|14.83|15.03|14.83|1
1652228830000|2022-05-11 00:27:10|15.04|14.84|15.06|14.86|15.06|14.86|15.04|14.84|5
1652228840000|2022-05-11 00:27:20|15.07|14.87|15.06|14.86|15.08|14.88|15.06|14.86|6
1652228850000|2022-05-11 00:27:30|15.07|14.87|15.08|14.88|15.08|14.88|15.07|14.87|2
1652228860000|2022-05-11 00:27:40|15.09|14.89|15.08|14.88|15.09|14.89|15.08|14.88|2
1652228870000|2022-05-11 00:27:50|15.09|14.89|15.09|14.89|15.09|14.89|15.08|14.88|3
1652228880000|2022-05-11 00:28:00|15.08|14.88|15.08|14.88|15.09|14.89|15.08|14.88|7
1652228890000|2022-05-11 00:28:10|15.07|14.87|15.06|14.86|15.08|14.88|15.06|14.86|8
1652228900000|2022-05-11 00:28:20|15.05|14.85|15.06|14.86|15.06|14.86|15.05|14.85|8
1652228910000|2022-05-11 00:28:30|15.07|14.87|15.07|14.87|15.07|14.87|15.06|14.86|5
1652228920000|2022-05-11 00:28:40|15.06|14.86|15.06|14.86|15.07|14.87|15.06|14.86|3
1652228930000|2022-05-11 00:28:50|15.05|14.85|15.04|14.84|15.05|14.85|15.04|14.84|2
1652228940000|2022-05-11 00:29:00|15.05|14.85|15.05|14.85|15.06|14.86|15.05|14.85|3
1652228950000|2022-05-11 00:29:10|15.06|14.86|15.07|14.87|15.07|14.87|15.06|14.86|2
1652228960000|2022-05-11 00:29:20|15.08|14.88|15.07|14.87|15.08|14.88|15.07|14.87|6
1652228970000|2022-05-11 00:29:30|15.06|14.86|15.06|14.86|15.06|14.86|15.06|14.86|1
1652228980000|2022-05-11 00:29:40|15.07|14.87|15.07|14.87|15.07|14.87|15.06|14.86|3
1652228990000|2022-05-11 00:29:50|15.08|14.88|15.09|14.89|15.09|14.89|15.08|14.88|8
1652229000000|2022-05-11 00:30:00|15.1|14.9|15.1|14.9|15.1|14.9|15.1|14.9|1
1652229010000|2022-05-11 00:30:10|15.09|14.89|15.07|14.87|15.09|14.89|15.07|14.87|5
1652229020000|2022-05-11 00:30:20|15.06|14.86|15.07|14.87|15.07|14.87|15.06|14.86|4
1652229030000|2022-05-11 00:30:30|15.06|14.86|15.06|14.86|15.06|14.86|15.06|14.86|1
1652229040000|2022-05-11 00:30:40|15.07|14.87|15.06|14.86|15.07|14.87|15.05|14.85|4
1652229050000|2022-05-11 00:30:50|15.07|14.87|15.07|14.87|15.07|14.87|15.07|14.87|1
1652229060000|2022-05-11 00:31:00|15.06|14.86|15.06|14.86|15.07|14.87|15.06|14.86|5
1652229070000|2022-05-11 00:31:10|15.07|14.87|15.05|14.85|15.07|14.87|15.05|14.85|3
1652229080000|2022-05-11 00:31:20|15.04|14.84|15.05|14.85|15.05|14.85|15.04|14.84|2
1652229090000|2022-05-11 00:31:30|15.04|14.84|15.05|14.85|15.05|14.85|15.04|14.84|2
1652229100000|2022-05-11 00:31:40|15.04|14.84|15.05|14.85|15.05|14.85|15.04|14.84|4
1652229110000|2022-05-11 00:31:50|15.06|14.86|15.08|14.88|15.08|14.88|15.06|14.86|3
1652229120000|2022-05-11 00:32:00|15.09|14.89|15.1|14.9|15.1|14.9|15.09|14.89|8
1652229130000|2022-05-11 00:32:10|15.09|14.89|15.08|14.88|15.09|14.89|15.08|14.88|2
1652229150000|2022-05-11 00:32:30|15.07|14.87|15.06|14.86|15.07|14.87|15.06|14.86|2
1652229160000|2022-05-11 00:32:40|15.05|14.85|15.04|14.84|15.05|14.85|15.04|14.84|2
1652229170000|2022-05-11 00:32:50|15.05|14.85|15.05|14.85|15.05|14.85|15.05|14.85|1
1652229180000|2022-05-11 00:33:00|15.04|14.84|15.04|14.84|15.05|14.85|15.04|14.84|3
1652229190000|2022-05-11 00:33:10|15.05|14.85|15.02|14.82|15.05|14.85|15.02|14.82|3
1652229200000|2022-05-11 00:33:20|15.03|14.83|15.02|14.82|15.03|14.83|15.02|14.82|4
1652229220000|2022-05-11 00:33:40|15.03|14.83|15.04|14.84|15.04|14.84|15.03|14.83|2
1652229230000|2022-05-11 00:33:50|15.03|14.83|15.03|14.83|15.04|14.84|15.03|14.83|3
1652229240000|2022-05-11 00:34:00|15.04|14.84|15.03|14.83|15.04|14.84|15.03|14.83|4
1652229250000|2022-05-11 00:34:10|15.04|14.84|15.04|14.84|15.04|14.84|15.04|14.84|1
1652229270000|2022-05-11 00:34:30|15.05|14.85|15.05|14.85|15.06|14.86|15.05|14.85|3
1652229280000|2022-05-11 00:34:40|15.06|14.86|15.07|14.87|15.07|14.87|15.06|14.86|2
1652229290000|2022-05-11 00:34:50|15.06|14.86|15.06|14.86|15.07|14.87|15.06|14.86|5
1652229310000|2022-05-11 00:35:10|15.05|14.85|15.06|14.86|15.06|14.86|15.05|14.85|4
1652229320000|2022-05-11 00:35:20|15.05|14.85|15.05|14.85|15.05|14.85|15.05|14.85|1
1652229330000|2022-05-11 00:35:30|15.04|14.84|15.04|14.84|15.04|14.84|15.03|14.83|3
1652229340000|2022-05-11 00:35:40|15.05|14.85|15.06|14.86|15.06|14.86|15.05|14.85|2
1652229350000|2022-05-11 00:35:50|15.07|14.87|15.07|14.87|15.07|14.87|15.07|14.87|1
1652229360000|2022-05-11 00:36:00|15.08|14.88|15.1|14.9|15.1|14.9|15.08|14.88|3
1652229370000|2022-05-11 00:36:10|15.11|14.91|15.11|14.91|15.11|14.91|15.11|14.91|1
1652229380000|2022-05-11 00:36:20|15.12|14.92|15.12|14.92|15.12|14.92|15.11|14.91|5
1652229390000|2022-05-11 00:36:30|15.11|14.91|15.1|14.9|15.11|14.91|15.1|14.9|2
1652229400000|2022-05-11 00:36:40|15.11|14.91|15.12|14.92|15.12|14.92|15.11|14.91|2
1652229410000|2022-05-11 00:36:50|15.11|14.91|15.11|14.91|15.11|14.91|15.11|14.91|1
1652229420000|2022-05-11 00:37:00|15.1|14.9|15.1|14.9|15.1|14.9|15.1|14.9|1
1652229430000|2022-05-11 00:37:10|15.11|14.91|15.11|14.91|15.11|14.91|15.11|14.91|1
1652229440000|2022-05-11 00:37:20|15.1|14.9|15.09|14.89|15.1|14.9|15.09|14.89|2
1652229450000|2022-05-11 00:37:30|15.08|14.88|15.07|14.87|15.09|14.89|15.07|14.87|6
1652229460000|2022-05-11 00:37:40|15.06|14.86|15.06|14.86|15.07|14.87|15.04|14.84|9
1652229470000|2022-05-11 00:37:50|15.05|14.85|15.06|14.86|15.06|14.86|15.05|14.85|4
1652229490000|2022-05-11 00:38:10|15.07|14.87|15.1|14.9|15.1|14.9|15.07|14.87|8
1652229500000|2022-05-11 00:38:20|15.11|14.91|15.1|14.9|15.11|14.91|15.1|14.9|2
1652229510000|2022-05-11 00:38:30|15.11|14.91|15.1|14.9|15.11|14.91|15.1|14.9|4
1652229520000|2022-05-11 00:38:40|15.09|14.89|15.09|14.89|15.1|14.9|15.09|14.89|3
1652229530000|2022-05-11 00:38:50|15.08|14.88|15.08|14.88|15.09|14.89|15.08|14.88|3
1652229540000|2022-05-11 00:39:00|15.07|14.87|15.07|14.87|15.08|14.88|15.07|14.87|3
1652229550000|2022-05-11 00:39:10|15.08|14.88|15.08|14.88|15.08|14.88|15.08|14.88|1
1652229560000|2022-05-11 00:39:20|15.07|14.87|15.05|14.85|15.07|14.87|15.05|14.85|3
1652229570000|2022-05-11 00:39:30|15.06|14.86|15.05|14.85|15.06|14.86|15.05|14.85|6
1652229580000|2022-05-11 00:39:40|15.04|14.84|15.04|14.84|15.05|14.85|15.03|14.83|5
1652229590000|2022-05-11 00:39:50|15.05|14.85|15.05|14.85|15.05|14.85|15.04|14.84|3
1652229600000|2022-05-11 00:40:00|15.04|14.84|15.04|14.84|15.05|14.85|15.04|14.84|9
1652229610000|2022-05-11 00:40:10|15.03|14.83|15.02|14.82|15.03|14.83|15.02|14.82|2
1652229620000|2022-05-11 00:40:20|15.01|14.81|15.01|14.81|15.01|14.81|15.01|14.81|1
1652229630000|2022-05-11 00:40:30|15|14.8|15|14.8|15|14.8|14.99|14.79|5
1652229640000|2022-05-11 00:40:40|14.99|14.79|14.98|14.78|15|14.8|14.98|14.78|4
1652229650000|2022-05-11 00:40:50|14.99|14.79|15|14.8|15|14.8|14.99|14.79|6
1652229670000|2022-05-11 00:41:10|15.01|14.81|15.02|14.82|15.02|14.82|15.01|14.81|6
1652229680000|2022-05-11 00:41:20|15.01|14.81|15.01|14.81|15.02|14.82|15|14.8|5
1652229690000|2022-05-11 00:41:30|15|14.8|15.01|14.81|15.01|14.81|15|14.8|2
1652229700000|2022-05-11 00:41:40|15.02|14.82|15.02|14.82|15.02|14.82|15.02|14.82|1
1652229710000|2022-05-11 00:41:50|15.01|14.81|15.02|14.82|15.02|14.82|15.01|14.81|2
1652229720000|2022-05-11 00:42:00|15.01|14.81|15|14.8|15.02|14.82|15|14.8|4
1652229730000|2022-05-11 00:42:10|15.01|14.81|15.03|14.83|15.03|14.83|15.01|14.81|3
1652229740000|2022-05-11 00:42:20|15.04|14.84|15.04|14.84|15.04|14.84|15.03|14.83|3
1652229750000|2022-05-11 00:42:30|15.03|14.83|15.03|14.83|15.04|14.84|15.02|14.82|5
1652229760000|2022-05-11 00:42:40|15.02|14.82|15.03|14.83|15.03|14.83|15.02|14.82|6
1652229770000|2022-05-11 00:42:50|15.02|14.82|15.03|14.83|15.03|14.83|15.02|14.82|6
1652229780000|2022-05-11 00:43:00|15.02|14.82|15.02|14.82|15.03|14.83|15.01|14.81|7
1652229800000|2022-05-11 00:43:20|15.03|14.83|15.03|14.83|15.03|14.83|15.03|14.83|1
1652229810000|2022-05-11 00:43:30|15.04|14.84|15.04|14.84|15.04|14.84|15.04|14.84|1
1652229820000|2022-05-11 00:43:40|15.05|14.85|15.05|14.85|15.05|14.85|15.05|14.85|1
1652229830000|2022-05-11 00:43:50|15.06|14.86|15.07|14.87|15.07|14.87|15.05|14.85|4
1652229840000|2022-05-11 00:44:00|15.06|14.86|15.08|14.88|15.08|14.88|15.06|14.86|3
1652229860000|2022-05-11 00:44:20|15.09|14.89|15.08|14.88|15.09|14.89|15.07|14.87|4
1652229870000|2022-05-11 00:44:30|15.07|14.87|15.08|14.88|15.08|14.88|15.07|14.87|4
1652229880000|2022-05-11 00:44:40|15.07|14.87|15.07|14.87|15.07|14.87|15.06|14.86|3
1652229890000|2022-05-11 00:44:50|15.06|14.86|15.07|14.87|15.07|14.87|15.06|14.86|4
1652229900000|2022-05-11 00:45:00|15.08|14.88|15.08|14.88|15.08|14.88|15.08|14.88|1
1652229910000|2022-05-11 00:45:10|15.07|14.87|15.04|14.84|15.08|14.88|15.04|14.84|7
1652229920000|2022-05-11 00:45:20|15.05|14.85|15.05|14.85|15.05|14.85|15.04|14.84|5
1652229930000|2022-05-11 00:45:30|15.04|14.84|15.04|14.84|15.04|14.84|15.04|14.84|1
1652229940000|2022-05-11 00:45:40|15.05|14.85|15.04|14.84|15.05|14.85|15.03|14.83|4
1652229950000|2022-05-11 00:45:50|15.03|14.83|15.04|14.84|15.04|14.84|15.03|14.83|4
1652229960000|2022-05-11 00:46:00|15.03|14.83|15.03|14.83|15.03|14.83|15.03|14.83|1
1652229970000|2022-05-11 00:46:10|15.04|14.84|15.03|14.83|15.04|14.84|15.03|14.83|2
1652229980000|2022-05-11 00:46:20|15.02|14.82|15.04|14.84|15.04|14.84|15.02|14.82|5
1652229990000|2022-05-11 00:46:30|15.03|14.83|15.02|14.82|15.03|14.83|15.02|14.82|2
1652230010000|2022-05-11 00:46:50|15.01|14.81|15|14.8|15.01|14.81|15|14.8|2
1652230020000|2022-05-11 00:47:00|14.99|14.79|14.98|14.78|15|14.8|14.97|14.77|6
1652230030000|2022-05-11 00:47:10|14.97|14.77|14.97|14.77|14.98|14.78|14.97|14.77|3
1652230040000|2022-05-11 00:47:20|14.98|14.78|14.99|14.79|14.99|14.79|14.98|14.78|2
1652230050000|2022-05-11 00:47:30|14.98|14.78|14.97|14.77|14.98|14.78|14.97|14.77|2
1652230070000|2022-05-11 00:47:50|14.98|14.78|14.98|14.78|14.98|14.78|14.98|14.78|1
1652230080000|2022-05-11 00:48:00|14.97|14.77|14.98|14.78|14.98|14.78|14.97|14.77|2
1652230090000|2022-05-11 00:48:10|14.99|14.79|14.99|14.79|14.99|14.79|14.99|14.79|1
1652230100000|2022-05-11 00:48:20|15|14.8|15|14.8|15|14.8|15|14.8|1
1652230110000|2022-05-11 00:48:30|14.99|14.79|14.99|14.79|14.99|14.79|14.99|14.79|1
1652230130000|2022-05-11 00:48:50|14.98|14.78|14.98|14.78|14.98|14.78|14.98|14.78|1
1652230150000|2022-05-11 00:49:10|14.97|14.77|14.97|14.77|14.98|14.78|14.97|14.77|3
1652230160000|2022-05-11 00:49:20|14.98|14.78|14.98|14.78|14.98|14.78|14.98|14.78|1
1652230170000|2022-05-11 00:49:30|14.97|14.77|14.97|14.77|14.97|14.77|14.97|14.77|1
1652230180000|2022-05-11 00:49:40|14.98|14.78|14.98|14.78|14.98|14.78|14.98|14.78|1
1652230190000|2022-05-11 00:49:50|14.99|14.79|14.99|14.79|14.99|14.79|14.99|14.79|1
1652230200000|2022-05-11 00:50:00|14.98|14.78|14.98|14.78|14.98|14.78|14.98|14.78|1
1652230210000|2022-05-11 00:50:10|14.97|14.77|14.97|14.77|14.97|14.77|14.97|14.77|1
1652230220000|2022-05-11 00:50:20|14.98|14.78|14.98|14.78|14.98|14.78|14.98|14.78|1
1652230230000|2022-05-11 00:50:30|14.97|14.77|14.97|14.77|14.97|14.77|14.97|14.77|1
1652230250000|2022-05-11 00:50:50|14.96|14.76|14.95|14.75|14.96|14.76|14.95|14.75|2
1652230260000|2022-05-11 00:51:00|14.96|14.76|14.95|14.75|14.96|14.76|14.95|14.75|2
1652230280000|2022-05-11 00:51:20|14.94|14.74|14.95|14.75|14.95|14.75|14.94|14.74|2
1652230290000|2022-05-11 00:51:30|14.96|14.76|14.96|14.76|14.96|14.76|14.96|14.76|1
1652230300000|2022-05-11 00:51:40|14.95|14.75|14.95|14.75|14.96|14.76|14.95|14.75|3
1652230310000|2022-05-11 00:51:50|14.94|14.74|14.95|14.75|14.96|14.76|14.94|14.74|8
1652230320000|2022-05-11 00:52:00|14.96|14.76|14.96|14.76|14.96|14.76|14.96|14.76|1
1652230330000|2022-05-11 00:52:10|14.95|14.75|14.96|14.76|14.96|14.76|14.95|14.75|2
1652230340000|2022-05-11 00:52:20|14.97|14.77|14.96|14.76|14.97|14.77|14.96|14.76|6
1652230360000|2022-05-11 00:52:40|14.97|14.77|14.97|14.77|14.97|14.77|14.97|14.77|1
1652230370000|2022-05-11 00:52:50|14.98|14.78|14.98|14.78|14.98|14.78|14.98|14.78|1
1652230380000|2022-05-11 00:53:00|14.99|14.79|15|14.8|15|14.8|14.99|14.79|2
1652230390000|2022-05-11 00:53:10|14.99|14.79|14.99|14.79|14.99|14.79|14.99|14.79|1
1652230400000|2022-05-11 00:53:20|15|14.8|14.99|14.79|15|14.8|14.98|14.78|4
1652230410000|2022-05-11 00:53:30|14.98|14.78|15|14.8|15|14.8|14.98|14.78|3
1652230420000|2022-05-11 00:53:40|15.01|14.81|15.03|14.83|15.03|14.83|15.01|14.81|3
1652230430000|2022-05-11 00:53:50|15.02|14.82|15.03|14.83|15.03|14.83|15.02|14.82|2
1652230440000|2022-05-11 00:54:00|15.02|14.82|15.03|14.83|15.03|14.83|15.02|14.82|2
1652230460000|2022-05-11 00:54:20|15.02|14.82|15.02|14.82|15.03|14.83|15.02|14.82|3
1652230470000|2022-05-11 00:54:30|15.01|14.81|15.01|14.81|15.02|14.82|15.01|14.81|3
1652230480000|2022-05-11 00:54:40|15.02|14.82|15.01|14.81|15.02|14.82|15.01|14.81|4
1652230490000|2022-05-11 00:54:50|15.02|14.82|15.02|14.82|15.02|14.82|15.02|14.82|1
1652230500000|2022-05-11 00:55:00|15.01|14.81|15.01|14.81|15.02|14.82|15.01|14.81|5
1652230510000|2022-05-11 00:55:10|15|14.8|15|14.8|15.01|14.81|14.99|14.79|5
1652230520000|2022-05-11 00:55:20|15.01|14.81|15.01|14.81|15.02|14.82|15.01|14.81|3
1652230540000|2022-05-11 00:55:40|15.02|14.82|15.01|14.81|15.02|14.82|15.01|14.81|2
1652230550000|2022-05-11 00:55:50|15.02|14.82|15.02|14.82|15.02|14.82|15.02|14.82|1
1652230560000|2022-05-11 00:56:00|15.03|14.83|15.03|14.83|15.03|14.83|15.03|14.83|1
1652230570000|2022-05-11 00:56:10|15.04|14.84|15.04|14.84|15.04|14.84|15.03|14.83|3
1652230580000|2022-05-11 00:56:20|15.05|14.85|15.04|14.84|15.05|14.85|15.04|14.84|4
1652230590000|2022-05-11 00:56:30|15.05|14.85|15.05|14.85|15.05|14.85|15.05|14.85|1
1652230600000|2022-05-11 00:56:40|15.04|14.84|15.03|14.83|15.04|14.84|15.03|14.83|2
1652230610000|2022-05-11 00:56:50|15.04|14.84|15.04|14.84|15.04|14.84|15.04|14.84|1
1652230620000|2022-05-11 00:57:00|15.03|14.83|15.01|14.81|15.03|14.83|15.01|14.81|9
1652230630000|2022-05-11 00:57:10|15|14.8|15|14.8|15|14.8|15|14.8|1
1652230640000|2022-05-11 00:57:20|14.99|14.79|14.98|14.78|15|14.8|14.97|14.77|6
1652230650000|2022-05-11 00:57:30|14.97|14.77|14.97|14.77|14.97|14.77|14.97|14.77|1
1652230660000|2022-05-11 00:57:40|14.96|14.76|14.95|14.75|14.96|14.76|14.95|14.75|2
1652230670000|2022-05-11 00:57:50|14.94|14.74|14.94|14.74|14.94|14.74|14.94|14.74|1
1652230680000|2022-05-11 00:58:00|14.93|14.73|14.93|14.73|14.93|14.73|14.92|14.72|5
1652230690000|2022-05-11 00:58:10|14.92|14.72|14.91|14.71|14.93|14.73|14.91|14.71|12
1652230700000|2022-05-11 00:58:20|14.89|14.69|14.89|14.69|14.9|14.7|14.89|14.69|5
1652230710000|2022-05-11 00:58:30|14.88|14.68|14.89|14.69|14.9|14.7|14.87|14.67|10
1652230720000|2022-05-11 00:58:40|14.9|14.7|14.9|14.7|14.9|14.7|14.9|14.7|1
1652230730000|2022-05-11 00:58:50|14.89|14.69|14.91|14.71|14.92|14.72|14.89|14.69|5
1652230740000|2022-05-11 00:59:00|14.9|14.7|14.91|14.71|14.91|14.71|14.9|14.7|2
1652230750000|2022-05-11 00:59:10|14.92|14.72|14.93|14.73|14.94|14.74|14.92|14.72|8
1652230760000|2022-05-11 00:59:20|14.94|14.74|14.96|14.76|14.96|14.76|14.94|14.74|3
1652230770000|2022-05-11 00:59:30|14.95|14.75|14.93|14.73|14.95|14.75|14.93|14.73|5
1652230780000|2022-05-11 00:59:40|14.94|14.74|14.93|14.73|14.94|14.74|14.93|14.73|2
1652230800000|2022-05-11 01:00:00|14.92|14.72|14.88|14.68|14.93|14.73|14.88|14.68|7
1652230810000|2022-05-11 01:00:10|14.89|14.69|14.86|14.66|14.89|14.69|14.86|14.66|10
1652230820000|2022-05-11 01:00:20|14.85|14.65|14.85|14.65|14.86|14.66|14.85|14.65|3
1652230830000|2022-05-11 01:00:30|14.86|14.66|14.87|14.67|14.87|14.67|14.85|14.65|6
1652230840000|2022-05-11 01:00:40|14.86|14.66|14.85|14.65|14.86|14.66|14.84|14.64|6
1652230850000|2022-05-11 01:00:50|14.86|14.66|14.86|14.66|14.88|14.68|14.84|14.64|12
1652230860000|2022-05-11 01:01:00|14.87|14.67|14.86|14.66|14.87|14.67|14.85|14.65|10
1652230870000|2022-05-11 01:01:10|14.85|14.65|14.85|14.65|14.85|14.65|14.84|14.64|3
1652230890000|2022-05-11 01:01:30|14.86|14.66|14.86|14.66|14.86|14.66|14.86|14.66|1
1652230900000|2022-05-11 01:01:40|14.85|14.65|14.86|14.66|14.86|14.66|14.85|14.65|4
1652230910000|2022-05-11 01:01:50|14.87|14.67|14.87|14.67|14.87|14.67|14.87|14.67|1
1652230920000|2022-05-11 01:02:00|14.86|14.66|14.87|14.67|14.88|14.68|14.86|14.66|4
1652230930000|2022-05-11 01:02:10|14.88|14.68|14.87|14.67|14.88|14.68|14.87|14.67|2
1652230940000|2022-05-11 01:02:20|14.88|14.68|14.89|14.69|14.89|14.69|14.88|14.68|2
1652230950000|2022-05-11 01:02:30|14.9|14.7|14.9|14.7|14.9|14.7|14.9|14.7|1
1652230960000|2022-05-11 01:02:40|14.91|14.71|14.92|14.72|14.92|14.72|14.91|14.71|2
1652230970000|2022-05-11 01:02:50|14.91|14.71|14.91|14.71|14.91|14.71|14.91|14.71|1
1652230980000|2022-05-11 01:03:00|14.9|14.7|14.88|14.68|14.9|14.7|14.88|14.68|3
1652230990000|2022-05-11 01:03:10|14.87|14.67|14.86|14.66|14.87|14.67|14.86|14.66|2
1652231000000|2022-05-11 01:03:20|14.85|14.65|14.84|14.64|14.85|14.65|14.84|14.64|2
1652231010000|2022-05-11 01:03:30|14.85|14.65|14.86|14.66|14.86|14.66|14.85|14.65|4
1652231020000|2022-05-11 01:03:40|14.87|14.67|14.88|14.68|14.88|14.68|14.87|14.67|6
1652231030000|2022-05-11 01:03:50|14.89|14.69|14.9|14.7|14.91|14.71|14.89|14.69|8
1652231040000|2022-05-11 01:04:00|14.91|14.71|14.9|14.7|14.91|14.71|14.9|14.7|2
1652231050000|2022-05-11 01:04:10|14.91|14.71|14.91|14.71|14.91|14.71|14.9|14.7|3
1652231070000|2022-05-11 01:04:30|14.9|14.7|14.9|14.7|14.9|14.7|14.9|14.7|1
1652231080000|2022-05-11 01:04:40|14.89|14.69|14.88|14.68|14.89|14.69|14.88|14.68|2
1652231090000|2022-05-11 01:04:50|14.87|14.67|14.89|14.69|14.9|14.7|14.87|14.67|5
1652231100000|2022-05-11 01:05:00|14.9|14.7|14.88|14.68|14.9|14.7|14.88|14.68|3
1652231110000|2022-05-11 01:05:10|14.87|14.67|14.88|14.68|14.88|14.68|14.86|14.66|6
1652231120000|2022-05-11 01:05:20|14.89|14.69|14.9|14.7|14.9|14.7|14.89|14.69|4
1652231130000|2022-05-11 01:05:30|14.91|14.71|14.91|14.71|14.91|14.71|14.91|14.71|1
1652231140000|2022-05-11 01:05:40|14.9|14.7|14.9|14.7|14.9|14.7|14.9|14.7|1
1652231160000|2022-05-11 01:06:00|14.91|14.71|14.91|14.71|14.91|14.71|14.9|14.7|3
1652231170000|2022-05-11 01:06:10|14.9|14.7|14.9|14.7|14.9|14.7|14.9|14.7|1
1652231180000|2022-05-11 01:06:20|14.91|14.71|14.91|14.71|14.91|14.71|14.9|14.7|3
1652231190000|2022-05-11 01:06:30|14.92|14.72|14.92|14.72|14.92|14.72|14.92|14.72|1
1652231200000|2022-05-11 01:06:40|14.91|14.71|14.91|14.71|14.91|14.71|14.91|14.71|1
1652231210000|2022-05-11 01:06:50|14.9|14.7|14.88|14.68|14.9|14.7|14.88|14.68|3
1652231220000|2022-05-11 01:07:00|14.87|14.67|14.85|14.65|14.87|14.67|14.85|14.65|3
1652231230000|2022-05-11 01:07:10|14.86|14.66|14.87|14.67|14.87|14.67|14.85|14.65|4
1652231240000|2022-05-11 01:07:20|14.86|14.66|14.88|14.68|14.88|14.68|14.86|14.66|3
1652231270000|2022-05-11 01:07:50|14.87|14.67|14.86|14.66|14.87|14.67|14.86|14.66|2
1652231280000|2022-05-11 01:08:00|14.85|14.65|14.85|14.65|14.86|14.66|14.85|14.65|3
1652231290000|2022-05-11 01:08:10|14.84|14.64|14.84|14.64|14.85|14.65|14.84|14.64|3
1652231310000|2022-05-11 01:08:30|14.83|14.63|14.83|14.63|14.84|14.64|14.83|14.63|3
1652231320000|2022-05-11 01:08:40|14.84|14.64|14.84|14.64|14.84|14.64|14.83|14.63|3
1652231330000|2022-05-11 01:08:50|14.83|14.63|14.82|14.62|14.84|14.64|14.82|14.62|6
1652231340000|2022-05-11 01:09:00|14.81|14.61|14.79|14.59|14.82|14.62|14.79|14.59|7
1652231350000|2022-05-11 01:09:10|14.8|14.6|14.8|14.6|14.8|14.6|14.79|14.59|3
1652231370000|2022-05-11 01:09:30|14.81|14.61|14.81|14.61|14.81|14.61|14.81|14.61|1
1652231380000|2022-05-11 01:09:40|14.82|14.62|14.83|14.63|14.83|14.63|14.81|14.61|4
1652231390000|2022-05-11 01:09:50|14.82|14.62|14.81|14.61|14.82|14.62|14.81|14.61|8
1652231400000|2022-05-11 01:10:00|14.82|14.62|14.82|14.62|14.83|14.63|14.82|14.62|3
1652231410000|2022-05-11 01:10:10|14.83|14.63|14.83|14.63|14.84|14.64|14.82|14.62|7
1652231430000|2022-05-11 01:10:30|14.82|14.62|14.81|14.61|14.82|14.62|14.81|14.61|2
1652231440000|2022-05-11 01:10:40|14.8|14.6|14.81|14.61|14.81|14.61|14.8|14.6|2
1652231450000|2022-05-11 01:10:50|14.82|14.62|14.82|14.62|14.83|14.63|14.82|14.62|3
1652231460000|2022-05-11 01:11:00|14.83|14.63|14.82|14.62|14.84|14.64|14.82|14.62|4
1652231470000|2022-05-11 01:11:10|14.83|14.63|14.83|14.63|14.83|14.63|14.83|14.63|1
1652231480000|2022-05-11 01:11:20|14.84|14.64|14.83|14.63|14.84|14.64|14.83|14.63|4
1652231490000|2022-05-11 01:11:30|14.82|14.62|14.82|14.62|14.82|14.62|14.82|14.62|1
1652231500000|2022-05-11 01:11:40|14.83|14.63|14.83|14.63|14.83|14.63|14.82|14.62|5
1652231510000|2022-05-11 01:11:50|14.82|14.62|14.82|14.62|14.83|14.63|14.81|14.61|5
1652231520000|2022-05-11 01:12:00|14.83|14.63|14.84|14.64|14.84|14.64|14.83|14.63|4
1652231530000|2022-05-11 01:12:10|14.83|14.63|14.81|14.61|14.84|14.64|14.81|14.61|7
1652231540000|2022-05-11 01:12:20|14.8|14.6|14.8|14.6|14.8|14.6|14.8|14.6|1
1652231550000|2022-05-11 01:12:30|14.79|14.59|14.8|14.6|14.8|14.6|14.79|14.59|2
1652231570000|2022-05-11 01:12:50|14.81|14.61|14.81|14.61|14.81|14.61|14.81|14.61|1
1652231590000|2022-05-11 01:13:10|14.82|14.62|14.81|14.61|14.82|14.62|14.81|14.61|4
1652231600000|2022-05-11 01:13:20|14.8|14.6|14.79|14.59|14.81|14.61|14.78|14.58|6
1652231610000|2022-05-11 01:13:30|14.8|14.6|14.79|14.59|14.8|14.6|14.79|14.59|2
1652231620000|2022-05-11 01:13:40|14.8|14.6|14.8|14.6|14.8|14.6|14.8|14.6|1
1652231630000|2022-05-11 01:13:50|14.81|14.61|14.82|14.62|14.82|14.62|14.81|14.61|2
1652231640000|2022-05-11 01:14:00|14.81|14.61|14.81|14.61|14.81|14.61|14.81|14.61|1
1652231650000|2022-05-11 01:14:10|14.82|14.62|14.82|14.62|14.82|14.62|14.82|14.62|1
1652231660000|2022-05-11 01:14:20|14.81|14.61|14.81|14.61|14.81|14.61|14.81|14.61|1
1652231670000|2022-05-11 01:14:30|14.8|14.6|14.8|14.6|14.8|14.6|14.8|14.6|1
1652231680000|2022-05-11 01:14:40|14.79|14.59|14.79|14.59|14.8|14.6|14.79|14.59|3
1652231690000|2022-05-11 01:14:50|14.78|14.58|14.77|14.57|14.78|14.58|14.77|14.57|2
1652231700000|2022-05-11 01:15:00|14.76|14.56|14.78|14.58|14.78|14.58|14.75|14.55|7
1652231710000|2022-05-11 01:15:10|14.79|14.59|14.79|14.59|14.79|14.59|14.78|14.58|3
1652231720000|2022-05-11 01:15:20|14.8|14.6|14.81|14.61|14.81|14.61|14.8|14.6|6
1652231730000|2022-05-11 01:15:30|14.8|14.6|14.79|14.59|14.8|14.6|14.78|14.58|4
1652231740000|2022-05-11 01:15:40|14.78|14.58|14.8|14.6|14.8|14.6|14.78|14.58|3
1652231750000|2022-05-11 01:15:50|14.79|14.59|14.8|14.6|14.8|14.6|14.79|14.59|2
1652231760000|2022-05-11 01:16:00|14.81|14.61|14.82|14.62|14.82|14.62|14.8|14.6|4
1652231770000|2022-05-11 01:16:10|14.81|14.61|14.83|14.63|14.83|14.63|14.81|14.61|3
1652231780000|2022-05-11 01:16:20|14.82|14.62|14.82|14.62|14.82|14.62|14.82|14.62|1
1652231790000|2022-05-11 01:16:30|14.81|14.61|14.81|14.61|14.82|14.62|14.81|14.61|3
1652231800000|2022-05-11 01:16:40|14.8|14.6|14.8|14.6|14.81|14.61|14.8|14.6|7
1652231820000|2022-05-11 01:17:00|14.79|14.59|14.77|14.57|14.79|14.59|14.77|14.57|5
1652231830000|2022-05-11 01:17:10|14.78|14.58|14.78|14.58|14.78|14.58|14.78|14.58|1
1652231840000|2022-05-11 01:17:20|14.77|14.57|14.77|14.57|14.78|14.58|14.77|14.57|7
1652231850000|2022-05-11 01:17:30|14.78|14.58|14.77|14.57|14.78|14.58|14.76|14.56|4
1652231860000|2022-05-11 01:17:40|14.78|14.58|14.76|14.56|14.78|14.58|14.76|14.56|6
1652231870000|2022-05-11 01:17:50|14.75|14.55|14.75|14.55|14.76|14.56|14.75|14.55|3
1652231880000|2022-05-11 01:18:00|14.74|14.54|14.75|14.55|14.76|14.56|14.74|14.54|4
1652231890000|2022-05-11 01:18:10|14.74|14.54|14.76|14.56|14.76|14.56|14.73|14.53|9
1652231900000|2022-05-11 01:18:20|14.75|14.55|14.76|14.56|14.76|14.56|14.75|14.55|6
1652231910000|2022-05-11 01:18:30|14.75|14.55|14.75|14.55|14.75|14.55|14.75|14.55|1
1652231920000|2022-05-11 01:18:40|14.74|14.54|14.75|14.55|14.75|14.55|14.74|14.54|2
1652231930000|2022-05-11 01:18:50|14.74|14.54|14.75|14.55|14.76|14.56|14.74|14.54|6
1652231940000|2022-05-11 01:19:00|14.76|14.56|14.76|14.56|14.76|14.56|14.76|14.56|1
1652231950000|2022-05-11 01:19:10|14.75|14.55|14.76|14.56|14.76|14.56|14.75|14.55|2
1652231960000|2022-05-11 01:19:20|14.75|14.55|14.76|14.56|14.76|14.56|14.75|14.55|2
1652231970000|2022-05-11 01:19:30|14.77|14.57|14.77|14.57|14.77|14.57|14.77|14.57|1
1652231980000|2022-05-11 01:19:40|14.76|14.56|14.75|14.55|14.76|14.56|14.74|14.54|6
1652231990000|2022-05-11 01:19:50|14.74|14.54|14.73|14.53|14.74|14.54|14.73|14.53|4
1652232000000|2022-05-11 01:20:00|14.74|14.54|14.74|14.54|14.74|14.54|14.74|14.54|1
1652232010000|2022-05-11 01:20:10|14.73|14.53|14.74|14.54|14.74|14.54|14.73|14.53|4
1652232020000|2022-05-11 01:20:20|14.75|14.55|14.75|14.55|14.75|14.55|14.74|14.54|5
1652232030000|2022-05-11 01:20:30|14.76|14.56|14.77|14.57|14.77|14.57|14.76|14.56|2
1652232040000|2022-05-11 01:20:40|14.76|14.56|14.76|14.56|14.76|14.56|14.76|14.56|1
1652232050000|2022-05-11 01:20:50|14.77|14.57|14.75|14.55|14.77|14.57|14.75|14.55|5
1652232060000|2022-05-11 01:21:00|14.74|14.54|14.75|14.55|14.75|14.55|14.74|14.54|2
1652232070000|2022-05-11 01:21:10|14.74|14.54|14.73|14.53|14.74|14.54|14.73|14.53|2
1652232080000|2022-05-11 01:21:20|14.74|14.54|14.74|14.54|14.74|14.54|14.74|14.54|1
1652232090000|2022-05-11 01:21:30|14.73|14.53|14.73|14.53|14.73|14.53|14.73|14.53|1
1652232100000|2022-05-11 01:21:40|14.72|14.52|14.68|14.48|14.72|14.52|14.68|14.48|5
1652232110000|2022-05-11 01:21:50|14.69|14.49|14.69|14.49|14.69|14.49|14.68|14.48|3
1652232120000|2022-05-11 01:22:00|14.7|14.5|14.7|14.5|14.71|14.51|14.69|14.49|9
1652232130000|2022-05-11 01:22:10|14.69|14.49|14.69|14.49|14.69|14.49|14.69|14.49|1
1652232140000|2022-05-11 01:22:20|14.68|14.48|14.68|14.48|14.68|14.48|14.68|14.48|1
1652232150000|2022-05-11 01:22:30|14.69|14.49|14.68|14.48|14.69|14.49|14.68|14.48|2
1652232160000|2022-05-11 01:22:40|14.67|14.47|14.67|14.47|14.67|14.47|14.67|14.47|1
1652232170000|2022-05-11 01:22:50|14.68|14.48|14.68|14.48|14.68|14.48|14.67|14.47|5
1652232180000|2022-05-11 01:23:00|14.67|14.47|14.69|14.49|14.69|14.49|14.67|14.47|7
1652232190000|2022-05-11 01:23:10|14.68|14.48|14.68|14.48|14.69|14.49|14.68|14.48|5
1652232200000|2022-05-11 01:23:20|14.69|14.49|14.69|14.49|14.69|14.49|14.69|14.49|1
1652232210000|2022-05-11 01:23:30|14.7|14.5|14.7|14.5|14.7|14.5|14.7|14.5|1
1652232220000|2022-05-11 01:23:40|14.69|14.49|14.67|14.47|14.69|14.49|14.67|14.47|7
1652232230000|2022-05-11 01:23:50|14.68|14.48|14.68|14.48|14.68|14.48|14.68|14.48|1
1652232240000|2022-05-11 01:24:00|14.67|14.47|14.68|14.48|14.68|14.48|14.67|14.47|4
1652232250000|2022-05-11 01:24:10|14.67|14.47|14.68|14.48|14.68|14.48|14.67|14.47|2
1652232290000|2022-05-11 01:24:50|14.69|14.49|14.69|14.49|14.7|14.5|14.69|14.49|3
1652232300000|2022-05-11 01:25:00|14.68|14.48|14.67|14.47|14.68|14.48|14.67|14.47|2
1652232310000|2022-05-11 01:25:10|14.68|14.48|14.68|14.48|14.68|14.48|14.68|14.48|1
1652232320000|2022-05-11 01:25:20|14.69|14.49|14.68|14.48|14.69|14.49|14.68|14.48|6
1652232330000|2022-05-11 01:25:30|14.67|14.47|14.67|14.47|14.67|14.47|14.67|14.47|1
1652232340000|2022-05-11 01:25:40|14.66|14.46|14.67|14.47|14.67|14.47|14.65|14.45|6
1652232350000|2022-05-11 01:25:50|14.68|14.48|14.69|14.49|14.69|14.49|14.67|14.47|4
1652232360000|2022-05-11 01:26:00|14.7|14.5|14.7|14.5|14.7|14.5|14.69|14.49|3
1652232370000|2022-05-11 01:26:10|14.69|14.49|14.7|14.5|14.7|14.5|14.69|14.49|2
1652232380000|2022-05-11 01:26:20|14.71|14.51|14.71|14.51|14.71|14.51|14.71|14.51|1
1652232390000|2022-05-11 01:26:30|14.72|14.52|14.71|14.51|14.72|14.52|14.71|14.51|2
1652232400000|2022-05-11 01:26:40|14.72|14.52|14.72|14.52|14.72|14.52|14.72|14.52|1
1652232410000|2022-05-11 01:26:50|14.71|14.51|14.71|14.51|14.72|14.52|14.71|14.51|3
1652232420000|2022-05-11 01:27:00|14.72|14.52|14.7|14.5|14.72|14.52|14.7|14.5|3
1652232430000|2022-05-11 01:27:10|14.71|14.51|14.72|14.52|14.72|14.52|14.71|14.51|2
1652232440000|2022-05-11 01:27:20|14.71|14.51|14.71|14.51|14.72|14.52|14.71|14.51|3
1652232450000|2022-05-11 01:27:30|14.7|14.5|14.69|14.49|14.7|14.5|14.69|14.49|2
1652232460000|2022-05-11 01:27:40|14.7|14.5|14.69|14.49|14.71|14.51|14.68|14.48|8
1652232470000|2022-05-11 01:27:50|14.7|14.5|14.7|14.5|14.7|14.5|14.7|14.5|1
1652232480000|2022-05-11 01:28:00|14.69|14.49|14.69|14.49|14.69|14.49|14.69|14.49|1
1652232490000|2022-05-11 01:28:10|14.7|14.5|14.69|14.49|14.7|14.5|14.69|14.49|2
1652232500000|2022-05-11 01:28:20|14.68|14.48|14.69|14.49|14.69|14.49|14.68|14.48|2
1652232510000|2022-05-11 01:28:30|14.68|14.48|14.68|14.48|14.69|14.49|14.68|14.48|3
1652232530000|2022-05-11 01:28:50|14.67|14.47|14.66|14.46|14.67|14.47|14.66|14.46|4
1652232540000|2022-05-11 01:29:00|14.67|14.47|14.65|14.45|14.67|14.47|14.65|14.45|3
1652232550000|2022-05-11 01:29:10|14.66|14.46|14.67|14.47|14.67|14.47|14.66|14.46|2
1652232560000|2022-05-11 01:29:20|14.68|14.48|14.68|14.48|14.68|14.48|14.67|14.47|5
1652232570000|2022-05-11 01:29:30|14.67|14.47|14.68|14.48|14.68|14.48|14.67|14.47|4
1652232580000|2022-05-11 01:29:40|14.67|14.47|14.68|14.48|14.69|14.49|14.67|14.47|4
1652232590000|2022-05-11 01:29:50|14.69|14.49|14.68|14.48|14.69|14.49|14.68|14.48|2
1652232600000|2022-05-11 01:30:00|14.67|14.47|14.67|14.47|14.67|14.47|14.66|14.46|3
1652232610000|2022-05-11 01:30:10|14.68|14.48|14.68|14.48|14.68|14.48|14.67|14.47|3
1652232620000|2022-05-11 01:30:20|14.69|14.49|14.69|14.49|14.69|14.49|14.69|14.49|1
1652232640000|2022-05-11 01:30:40|14.7|14.5|14.71|14.51|14.71|14.51|14.69|14.49|4
1652232650000|2022-05-11 01:30:50|14.72|14.52|14.74|14.54|14.74|14.54|14.72|14.52|5
1652232660000|2022-05-11 01:31:00|14.73|14.53|14.71|14.51|14.73|14.53|14.71|14.51|7
1652232670000|2022-05-11 01:31:10|14.72|14.52|14.7|14.5|14.72|14.52|14.7|14.5|5
1652232680000|2022-05-11 01:31:20|14.69|14.49|14.68|14.48|14.69|14.49|14.68|14.48|2
1652232690000|2022-05-11 01:31:30|14.69|14.49|14.68|14.48|14.69|14.49|14.68|14.48|2
1652232700000|2022-05-11 01:31:40|14.67|14.47|14.67|14.47|14.67|14.47|14.67|14.47|1
1652232710000|2022-05-11 01:31:50|14.68|14.48|14.68|14.48|14.68|14.48|14.68|14.48|1
1652232730000|2022-05-11 01:32:10|14.67|14.47|14.67|14.47|14.68|14.48|14.67|14.47|3
1652232740000|2022-05-11 01:32:20|14.68|14.48|14.69|14.49|14.69|14.49|14.68|14.48|6
1652232750000|2022-05-11 01:32:30|14.68|14.48|14.68|14.48|14.68|14.48|14.68|14.48|1
1652232760000|2022-05-11 01:32:40|14.67|14.47|14.67|14.47|14.67|14.47|14.67|14.47|1
1652232770000|2022-05-11 01:32:50|14.68|14.48|14.68|14.48|14.68|14.48|14.68|14.48|1
1652232780000|2022-05-11 01:33:00|14.67|14.47|14.69|14.49|14.69|14.49|14.67|14.47|3
1652232790000|2022-05-11 01:33:10|14.7|14.5|14.69|14.49|14.7|14.5|14.69|14.49|2
1652232800000|2022-05-11 01:33:20|14.68|14.48|14.69|14.49|14.69|14.49|14.68|14.48|2
1652232810000|2022-05-11 01:33:30|14.68|14.48|14.68|14.48|14.68|14.48|14.67|14.47|7
1652232820000|2022-05-11 01:33:40|14.67|14.47|14.66|14.46|14.67|14.47|14.66|14.46|2
1652232830000|2022-05-11 01:33:50|14.65|14.45|14.65|14.45|14.65|14.45|14.64|14.44|3
1652232840000|2022-05-11 01:34:00|14.66|14.46|14.65|14.45|14.66|14.46|14.65|14.45|2
1652232850000|2022-05-11 01:34:10|14.64|14.44|14.64|14.44|14.65|14.45|14.63|14.43|5
1652232860000|2022-05-11 01:34:20|14.63|14.43|14.67|14.47|14.67|14.47|14.63|14.43|17
1652232870000|2022-05-11 01:34:30|14.68|14.48|14.67|14.47|14.68|14.48|14.67|14.47|4
1652232880000|2022-05-11 01:34:40|14.66|14.46|14.67|14.47|14.67|14.47|14.66|14.46|2
1652232890000|2022-05-11 01:34:50|14.68|14.48|14.69|14.49|14.69|14.49|14.67|14.47|4
1652232900000|2022-05-11 01:35:00|14.68|14.48|14.7|14.5|14.7|14.5|14.68|14.48|5
1652232910000|2022-05-11 01:35:10|14.71|14.51|14.71|14.51|14.71|14.51|14.71|14.51|1
1652232920000|2022-05-11 01:35:20|14.72|14.52|14.72|14.52|14.72|14.52|14.72|14.52|1
1652232930000|2022-05-11 01:35:30|14.71|14.51|14.73|14.53|14.73|14.53|14.71|14.51|5
1652232940000|2022-05-11 01:35:40|14.72|14.52|14.73|14.53|14.73|14.53|14.72|14.52|2
1652232950000|2022-05-11 01:35:50|14.72|14.52|14.73|14.53|14.73|14.53|14.72|14.52|2
1652232960000|2022-05-11 01:36:00|14.72|14.52|14.7|14.5|14.72|14.52|14.7|14.5|3
1652232970000|2022-05-11 01:36:10|14.69|14.49|14.69|14.49|14.69|14.49|14.68|14.48|3
1652232990000|2022-05-11 01:36:30|14.68|14.48|14.69|14.49|14.69|14.49|14.68|14.48|2
1652233000000|2022-05-11 01:36:40|14.68|14.48|14.68|14.48|14.68|14.48|14.68|14.48|1
1652233010000|2022-05-11 01:36:50|14.69|14.49|14.69|14.49|14.69|14.49|14.68|14.48|3
1652233020000|2022-05-11 01:37:00|14.7|14.5|14.7|14.5|14.7|14.5|14.7|14.5|1
1652233030000|2022-05-11 01:37:10|14.69|14.49|14.7|14.5|14.7|14.5|14.69|14.49|2
1652233040000|2022-05-11 01:37:20|14.69|14.49|14.7|14.5|14.7|14.5|14.69|14.49|4
1652233050000|2022-05-11 01:37:30|14.71|14.51|14.71|14.51|14.71|14.51|14.71|14.51|1
1652233060000|2022-05-11 01:37:40|14.72|14.52|14.71|14.51|14.72|14.52|14.71|14.51|4
1652233070000|2022-05-11 01:37:50|14.7|14.5|14.7|14.5|14.71|14.51|14.7|14.5|3
1652233080000|2022-05-11 01:38:00|14.69|14.49|14.69|14.49|14.69|14.49|14.69|14.49|1
1652233100000|2022-05-11 01:38:20|14.68|14.48|14.67|14.47|14.69|14.49|14.67|14.47|6
1652233110000|2022-05-11 01:38:30|14.68|14.48|14.66|14.46|14.68|14.48|14.66|14.46|3
1652233120000|2022-05-11 01:38:40|14.65|14.45|14.65|14.45|14.65|14.45|14.64|14.44|3
1652233140000|2022-05-11 01:39:00|14.66|14.46|14.65|14.45|14.66|14.46|14.65|14.45|2
1652233150000|2022-05-11 01:39:10|14.64|14.44|14.64|14.44|14.65|14.45|14.64|14.44|7
1652233160000|2022-05-11 01:39:20|14.65|14.45|14.64|14.44|14.65|14.45|14.63|14.43|8
1652233170000|2022-05-11 01:39:30|14.65|14.45|14.66|14.46|14.66|14.46|14.64|14.44|10
1652233180000|2022-05-11 01:39:40|14.65|14.45|14.65|14.45|14.65|14.45|14.64|14.44|9
1652233190000|2022-05-11 01:39:50|14.64|14.44|14.65|14.45|14.65|14.45|14.64|14.44|4
1652233200000|2022-05-11 01:40:00|14.66|14.46|14.66|14.46|14.66|14.46|14.66|14.46|1
1652233210000|2022-05-11 01:40:10|14.65|14.45|14.66|14.46|14.66|14.46|14.65|14.45|10
1652233230000|2022-05-11 01:40:30|14.67|14.47|14.67|14.47|14.67|14.47|14.67|14.47|1
1652233240000|2022-05-11 01:40:40|14.66|14.46|14.66|14.46|14.67|14.47|14.66|14.46|3
1652233250000|2022-05-11 01:40:50|14.67|14.47|14.66|14.46|14.67|14.47|14.66|14.46|2
1652233260000|2022-05-11 01:41:00|14.67|14.47|14.66|14.46|14.67|14.47|14.66|14.46|2
1652233270000|2022-05-11 01:41:10|14.65|14.45|14.65|14.45|14.66|14.46|14.65|14.45|3
1652233280000|2022-05-11 01:41:20|14.66|14.46|14.66|14.46|14.66|14.46|14.66|14.46|1
1652233300000|2022-05-11 01:41:40|14.65|14.45|14.65|14.45|14.65|14.45|14.63|14.43|5
1652233310000|2022-05-11 01:41:50|14.64|14.44|14.64|14.44|14.65|14.45|14.64|14.44|13
1652233320000|2022-05-11 01:42:00|14.65|14.45|14.64|14.44|14.65|14.45|14.64|14.44|4
1652233330000|2022-05-11 01:42:10|14.63|14.43|14.64|14.44|14.64|14.44|14.63|14.43|4
1652233340000|2022-05-11 01:42:20|14.65|14.45|14.66|14.46|14.66|14.46|14.65|14.45|2
1652233350000|2022-05-11 01:42:30|14.65|14.45|14.65|14.45|14.65|14.45|14.65|14.45|1
1652233360000|2022-05-11 01:42:40|14.64|14.44|14.65|14.45|14.65|14.45|14.64|14.44|2
1652233370000|2022-05-11 01:42:50|14.64|14.44|14.64|14.44|14.65|14.45|14.64|14.44|3
1652233380000|2022-05-11 01:43:00|14.65|14.45|14.63|14.43|14.65|14.45|14.63|14.43|7
1652233390000|2022-05-11 01:43:10|14.62|14.42|14.62|14.42|14.63|14.43|14.62|14.42|7
1652233400000|2022-05-11 01:43:20|14.63|14.43|14.63|14.43|14.63|14.43|14.63|14.43|1
1652233410000|2022-05-11 01:43:30|14.64|14.44|14.65|14.45|14.65|14.45|14.64|14.44|8
1652233440000|2022-05-11 01:44:00|14.64|14.44|14.64|14.44|14.64|14.44|14.64|14.44|1
1652233450000|2022-05-11 01:44:10|14.65|14.45|14.65|14.45|14.65|14.45|14.65|14.45|1
1652233460000|2022-05-11 01:44:20|14.64|14.44|14.64|14.44|14.64|14.44|14.64|14.44|1
1652233470000|2022-05-11 01:44:30|14.63|14.43|14.63|14.43|14.63|14.43|14.62|14.42|7
1652233480000|2022-05-11 01:44:40|14.64|14.44|14.66|14.46|14.66|14.46|14.64|14.44|3
1652233490000|2022-05-11 01:44:50|14.67|14.47|14.67|14.47|14.67|14.47|14.66|14.46|3
1652233500000|2022-05-11 01:45:00|14.66|14.46|14.64|14.44|14.66|14.46|14.64|14.44|5
1652233510000|2022-05-11 01:45:10|14.63|14.43|14.65|14.45|14.65|14.45|14.63|14.43|3
1652233520000|2022-05-11 01:45:20|14.64|14.44|14.64|14.44|14.64|14.44|14.64|14.44|1
1652233530000|2022-05-11 01:45:30|14.63|14.43|14.62|14.42|14.63|14.43|14.62|14.42|2
1652233540000|2022-05-11 01:45:40|14.63|14.43|14.63|14.43|14.63|14.43|14.63|14.43|1
1652233550000|2022-05-11 01:45:50|14.64|14.44|14.64|14.44|14.64|14.44|14.63|14.43|3
1652233560000|2022-05-11 01:46:00|14.65|14.45|14.63|14.43|14.65|14.45|14.63|14.43|3
1652233580000|2022-05-11 01:46:20|14.64|14.44|14.64|14.44|14.64|14.44|14.64|14.44|1
1652233590000|2022-05-11 01:46:30|14.65|14.45|14.64|14.44|14.65|14.45|14.64|14.44|2
1652233600000|2022-05-11 01:46:40|14.63|14.43|14.64|14.44|14.64|14.44|14.63|14.43|2
1652233610000|2022-05-11 01:46:50|14.63|14.43|14.63|14.43|14.63|14.43|14.63|14.43|1
1652233620000|2022-05-11 01:47:00|14.64|14.44|14.64|14.44|14.64|14.44|14.63|14.43|3
1652233630000|2022-05-11 01:47:10|14.63|14.43|14.64|14.44|14.64|14.44|14.63|14.43|2
1652233640000|2022-05-11 01:47:20|14.63|14.43|14.62|14.42|14.64|14.44|14.62|14.42|4
1652233650000|2022-05-11 01:47:30|14.61|14.41|14.61|14.41|14.62|14.42|14.61|14.41|3
1652233660000|2022-05-11 01:47:40|14.6|14.4|14.62|14.42|14.62|14.42|14.6|14.4|5
1652233670000|2022-05-11 01:47:50|14.61|14.41|14.6|14.4|14.62|14.42|14.6|14.4|4
1652233680000|2022-05-11 01:48:00|14.61|14.41|14.61|14.41|14.61|14.41|14.6|14.4|3
1652233690000|2022-05-11 01:48:10|14.6|14.4|14.6|14.4|14.6|14.4|14.6|14.4|1
1652233700000|2022-05-11 01:48:20|14.59|14.39|14.59|14.39|14.59|14.39|14.59|14.39|1
1652233710000|2022-05-11 01:48:30|14.58|14.38|14.58|14.38|14.59|14.39|14.57|14.37|5
1652233720000|2022-05-11 01:48:40|14.59|14.39|14.58|14.38|14.59|14.39|14.58|14.38|4
1652233730000|2022-05-11 01:48:50|14.57|14.37|14.57|14.37|14.57|14.37|14.57|14.37|1
1652233740000|2022-05-11 01:49:00|14.56|14.36|14.56|14.36|14.56|14.36|14.56|14.36|1
1652233750000|2022-05-11 01:49:10|14.57|14.37|14.57|14.37|14.57|14.37|14.57|14.37|1
1652233770000|2022-05-11 01:49:30|14.58|14.38|14.58|14.38|14.58|14.38|14.58|14.38|1
1652233780000|2022-05-11 01:49:40|14.59|14.39|14.59|14.39|14.59|14.39|14.59|14.39|1
1652233800000|2022-05-11 01:50:00|14.6|14.4|14.6|14.4|14.6|14.4|14.59|14.39|3
1652233810000|2022-05-11 01:50:10|14.59|14.39|14.59|14.39|14.59|14.39|14.59|14.39|1
1652233820000|2022-05-11 01:50:20|14.58|14.38|14.57|14.37|14.59|14.39|14.57|14.37|4
1652233830000|2022-05-11 01:50:30|14.58|14.38|14.58|14.38|14.58|14.38|14.57|14.37|3
1652233840000|2022-05-11 01:50:40|14.59|14.39|14.59|14.39|14.59|14.39|14.59|14.39|1
1652233850000|2022-05-11 01:50:50|14.6|14.4|14.59|14.39|14.6|14.4|14.59|14.39|6
1652233860000|2022-05-11 01:51:00|14.6|14.4|14.59|14.39|14.6|14.4|14.58|14.38|4
1652233870000|2022-05-11 01:51:10|14.6|14.4|14.6|14.4|14.61|14.41|14.6|14.4|3
1652233880000|2022-05-11 01:51:20|14.59|14.39|14.59|14.39|14.6|14.4|14.59|14.39|3
1652233890000|2022-05-11 01:51:30|14.58|14.38|14.58|14.38|14.59|14.39|14.58|14.38|3
1652233900000|2022-05-11 01:51:40|14.59|14.39|14.58|14.38|14.59|14.39|14.58|14.38|2
1652233910000|2022-05-11 01:51:50|14.59|14.39|14.6|14.4|14.6|14.4|14.59|14.39|4
1652233920000|2022-05-11 01:52:00|14.59|14.39|14.6|14.4|14.6|14.4|14.59|14.39|2
1652233940000|2022-05-11 01:52:20|14.61|14.41|14.6|14.4|14.61|14.41|14.6|14.4|2
1652233950000|2022-05-11 01:52:30|14.59|14.39|14.59|14.39|14.59|14.39|14.59|14.39|1
1652233960000|2022-05-11 01:52:40|14.6|14.4|14.6|14.4|14.6|14.4|14.6|14.4|1
1652233970000|2022-05-11 01:52:50|14.61|14.41|14.61|14.41|14.61|14.41|14.61|14.41|1
1652233980000|2022-05-11 01:53:00|14.62|14.42|14.62|14.42|14.62|14.42|14.61|14.41|3
1652233990000|2022-05-11 01:53:10|14.63|14.43|14.63|14.43|14.63|14.43|14.62|14.42|3
1652234010000|2022-05-11 01:53:30|14.62|14.42|14.61|14.41|14.63|14.43|14.61|14.41|4
1652234020000|2022-05-11 01:53:40|14.6|14.4|14.61|14.41|14.61|14.41|14.6|14.4|4
1652234030000|2022-05-11 01:53:50|14.6|14.4|14.61|14.41|14.61|14.41|14.6|14.4|2
1652234040000|2022-05-11 01:54:00|14.6|14.4|14.61|14.41|14.61|14.41|14.6|14.4|2
1652234050000|2022-05-11 01:54:10|14.6|14.4|14.59|14.39|14.6|14.4|14.59|14.39|2
1652234060000|2022-05-11 01:54:20|14.6|14.4|14.62|14.42|14.62|14.42|14.6|14.4|3
1652234070000|2022-05-11 01:54:30|14.63|14.43|14.64|14.44|14.64|14.44|14.63|14.43|2
1652234100000|2022-05-11 01:55:00|14.65|14.45|14.64|14.44|14.65|14.45|14.64|14.44|2
1652234110000|2022-05-11 01:55:10|14.63|14.43|14.65|14.45|14.65|14.45|14.63|14.43|3
1652234120000|2022-05-11 01:55:20|14.64|14.44|14.64|14.44|14.64|14.44|14.64|14.44|1
1652234130000|2022-05-11 01:55:30|14.63|14.43|14.65|14.45|14.65|14.45|14.63|14.43|3
1652234140000|2022-05-11 01:55:40|14.64|14.44|14.64|14.44|14.64|14.44|14.64|14.44|1
1652234150000|2022-05-11 01:55:50|14.65|14.45|14.65|14.45|14.65|14.45|14.65|14.45|1
1652234160000|2022-05-11 01:56:00|14.64|14.44|14.65|14.45|14.65|14.45|14.64|14.44|2
1652234190000|2022-05-11 01:56:30|14.66|14.46|14.65|14.45|14.66|14.46|14.65|14.45|4
1652234200000|2022-05-11 01:56:40|14.66|14.46|14.66|14.46|14.66|14.46|14.65|14.45|3
1652234210000|2022-05-11 01:56:50|14.65|14.45|14.65|14.45|14.65|14.45|14.65|14.45|1
1652234220000|2022-05-11 01:57:00|14.64|14.44|14.64|14.44|14.65|14.45|14.64|14.44|3
1652234230000|2022-05-11 01:57:10|14.65|14.45|14.64|14.44|14.65|14.45|14.63|14.43|6
1652234260000|2022-05-11 01:57:40|14.65|14.45|14.64|14.44|14.65|14.45|14.64|14.44|4
1652234280000|2022-05-11 01:58:00|14.63|14.43|14.64|14.44|14.64|14.44|14.63|14.43|2
1652234300000|2022-05-11 01:58:20|14.63|14.43|14.62|14.42|14.63|14.43|14.62|14.42|2
1652234310000|2022-05-11 01:58:30|14.63|14.43|14.62|14.42|14.63|14.43|14.62|14.42|2
1652234320000|2022-05-11 01:58:40|14.61|14.41|14.61|14.41|14.61|14.41|14.61|14.41|1
1652234340000|2022-05-11 01:59:00|14.6|14.4|14.58|14.38|14.6|14.4|14.58|14.38|3
1652234360000|2022-05-11 01:59:20|14.57|14.37|14.55|14.35|14.57|14.37|14.55|14.35|5
1652234370000|2022-05-11 01:59:30|14.56|14.36|14.56|14.36|14.57|14.37|14.55|14.35|5
1652234380000|2022-05-11 01:59:40|14.55|14.35|14.55|14.35|14.56|14.36|14.55|14.35|7
1652234390000|2022-05-11 01:59:50|14.56|14.36|14.57|14.37|14.57|14.37|14.56|14.36|4
1652234400000|2022-05-11 02:00:00|14.56|14.36|14.56|14.36|14.57|14.37|14.56|14.36|3
1652234410000|2022-05-11 02:00:10|14.57|14.37|14.56|14.36|14.57|14.37|14.56|14.36|4
1652234420000|2022-05-11 02:00:20|14.55|14.35|14.56|14.36|14.56|14.36|14.54|14.34|6
1652234430000|2022-05-11 02:00:30|14.55|14.35|14.54|14.34|14.55|14.35|14.54|14.34|2
1652234450000|2022-05-11 02:00:50|14.53|14.33|14.53|14.33|14.54|14.34|14.53|14.33|3
1652234460000|2022-05-11 02:01:00|14.52|14.32|14.52|14.32|14.53|14.33|14.52|14.32|3
1652234470000|2022-05-11 02:01:10|14.53|14.33|14.51|14.31|14.53|14.33|14.51|14.31|7
1652234480000|2022-05-11 02:01:20|14.52|14.32|14.52|14.32|14.53|14.33|14.52|14.32|3
1652234490000|2022-05-11 02:01:30|14.53|14.33|14.52|14.32|14.53|14.33|14.51|14.31|4
1652234500000|2022-05-11 02:01:40|14.51|14.31|14.51|14.31|14.51|14.31|14.5|14.3|5
1652234510000|2022-05-11 02:01:50|14.52|14.32|14.51|14.31|14.52|14.32|14.5|14.3|8
1652234520000|2022-05-11 02:02:00|14.5|14.3|14.51|14.31|14.51|14.31|14.5|14.3|2
1652234530000|2022-05-11 02:02:10|14.5|14.3|14.48|14.28|14.51|14.31|14.48|14.28|5
1652234540000|2022-05-11 02:02:20|14.49|14.29|14.48|14.28|14.49|14.29|14.48|14.28|4
1652234550000|2022-05-11 02:02:30|14.47|14.27|14.49|14.29|14.49|14.29|14.47|14.27|3
1652234560000|2022-05-11 02:02:40|14.5|14.3|14.5|14.3|14.5|14.3|14.5|14.3|1
1652234570000|2022-05-11 02:02:50|14.51|14.31|14.5|14.3|14.51|14.31|14.5|14.3|2
1652234580000|2022-05-11 02:03:00|14.49|14.29|14.49|14.29|14.5|14.3|14.49|14.29|3
1652234590000|2022-05-11 02:03:10|14.48|14.28|14.5|14.3|14.5|14.3|14.47|14.27|7
1652234610000|2022-05-11 02:03:30|14.49|14.29|14.49|14.29|14.5|14.3|14.48|14.28|5
1652234620000|2022-05-11 02:03:40|14.48|14.28|14.48|14.28|14.48|14.28|14.48|14.28|1
1652234630000|2022-05-11 02:03:50|14.47|14.27|14.47|14.27|14.47|14.27|14.47|14.27|1
1652234640000|2022-05-11 02:04:00|14.48|14.28|14.48|14.28|14.48|14.28|14.47|14.27|3
1652234650000|2022-05-11 02:04:10|14.49|14.29|14.49|14.29|14.49|14.29|14.49|14.29|1
1652234660000|2022-05-11 02:04:20|14.5|14.3|14.5|14.3|14.5|14.3|14.5|14.3|1
1652234670000|2022-05-11 02:04:30|14.49|14.29|14.49|14.29|14.49|14.29|14.49|14.29|1
1652234680000|2022-05-11 02:04:40|14.5|14.3|14.49|14.29|14.5|14.3|14.49|14.29|2
1652234710000|2022-05-11 02:05:10|14.48|14.28|14.48|14.28|14.49|14.29|14.48|14.28|7
1652234720000|2022-05-11 02:05:20|14.49|14.29|14.49|14.29|14.49|14.29|14.48|14.28|7
1652234730000|2022-05-11 02:05:30|14.5|14.3|14.5|14.3|14.5|14.3|14.49|14.29|3
1652234740000|2022-05-11 02:05:40|14.51|14.31|14.51|14.31|14.51|14.31|14.51|14.31|1
1652234760000|2022-05-11 02:06:00|14.5|14.3|14.49|14.29|14.5|14.3|14.49|14.29|2
1652234770000|2022-05-11 02:06:10|14.48|14.28|14.49|14.29|14.49|14.29|14.48|14.28|6
1652234780000|2022-05-11 02:06:20|14.5|14.3|14.5|14.3|14.5|14.3|14.5|14.3|1
1652234790000|2022-05-11 02:06:30|14.51|14.31|14.52|14.32|14.52|14.32|14.51|14.31|2
1652234800000|2022-05-11 02:06:40|14.53|14.33|14.54|14.34|14.54|14.34|14.53|14.33|2
1652234810000|2022-05-11 02:06:50|14.55|14.35|14.56|14.36|14.57|14.37|14.55|14.35|6
1652234820000|2022-05-11 02:07:00|14.55|14.35|14.56|14.36|14.56|14.36|14.55|14.35|2
1652234830000|2022-05-11 02:07:10|14.57|14.37|14.57|14.37|14.57|14.37|14.57|14.37|1
1652234840000|2022-05-11 02:07:20|14.58|14.38|14.58|14.38|14.58|14.38|14.58|14.38|1
1652234860000|2022-05-11 02:07:40|14.57|14.37|14.58|14.38|14.58|14.38|14.57|14.37|2
1652234870000|2022-05-11 02:07:50|14.57|14.37|14.58|14.38|14.58|14.38|14.57|14.37|4
1652234880000|2022-05-11 02:08:00|14.57|14.37|14.57|14.37|14.58|14.38|14.57|14.37|3
1652234890000|2022-05-11 02:08:10|14.56|14.36|14.56|14.36|14.56|14.36|14.56|14.36|1
1652234910000|2022-05-11 02:08:30|14.55|14.35|14.58|14.38|14.58|14.38|14.55|14.35|4
1652234920000|2022-05-11 02:08:40|14.59|14.39|14.6|14.4|14.6|14.4|14.59|14.39|4
1652234930000|2022-05-11 02:08:50|14.61|14.41|14.61|14.41|14.61|14.41|14.6|14.4|3
1652234940000|2022-05-11 02:09:00|14.62|14.42|14.62|14.42|14.63|14.43|14.62|14.42|3
1652234950000|2022-05-11 02:09:10|14.61|14.41|14.61|14.41|14.61|14.41|14.61|14.41|1
1652234960000|2022-05-11 02:09:20|14.62|14.42|14.62|14.42|14.62|14.42|14.61|14.41|3
1652234970000|2022-05-11 02:09:30|14.61|14.41|14.64|14.44|14.64|14.44|14.61|14.41|6
1652234990000|2022-05-11 02:09:50|14.65|14.45|14.63|14.43|14.65|14.45|14.63|14.43|5
1652235010000|2022-05-11 02:10:10|14.62|14.42|14.62|14.42|14.63|14.43|14.62|14.42|3
1652235020000|2022-05-11 02:10:20|14.61|14.41|14.61|14.41|14.61|14.41|14.61|14.41|1
1652235030000|2022-05-11 02:10:30|14.6|14.4|14.61|14.41|14.61|14.41|14.6|14.4|2
1652235040000|2022-05-11 02:10:40|14.6|14.4|14.61|14.41|14.61|14.41|14.6|14.4|4
1652235050000|2022-05-11 02:10:50|14.62|14.42|14.62|14.42|14.63|14.43|14.61|14.41|11
1652235060000|2022-05-11 02:11:00|14.63|14.43|14.62|14.42|14.63|14.43|14.61|14.41|6
1652235070000|2022-05-11 02:11:10|14.63|14.43|14.63|14.43|14.63|14.43|14.62|14.42|3
1652235080000|2022-05-11 02:11:20|14.62|14.42|14.62|14.42|14.62|14.42|14.61|14.41|3
1652235090000|2022-05-11 02:11:30|14.63|14.43|14.65|14.45|14.65|14.45|14.63|14.43|3
1652235100000|2022-05-11 02:11:40|14.64|14.44|14.64|14.44|14.64|14.44|14.63|14.43|3
1652235130000|2022-05-11 02:12:10|14.63|14.43|14.63|14.43|14.63|14.43|14.63|14.43|1
1652235140000|2022-05-11 02:12:20|14.62|14.42|14.62|14.42|14.62|14.42|14.62|14.42|1
1652235150000|2022-05-11 02:12:30|14.61|14.41|14.61|14.41|14.61|14.41|14.61|14.41|1
1652235160000|2022-05-11 02:12:40|14.6|14.4|14.59|14.39|14.6|14.4|14.59|14.39|2
1652235170000|2022-05-11 02:12:50|14.6|14.4|14.61|14.41|14.61|14.41|14.6|14.4|4
1652235180000|2022-05-11 02:13:00|14.62|14.42|14.63|14.43|14.63|14.43|14.61|14.41|8
1652235190000|2022-05-11 02:13:10|14.64|14.44|14.63|14.43|14.64|14.44|14.63|14.43|6
1652235200000|2022-05-11 02:13:20|14.62|14.42|14.62|14.42|14.63|14.43|14.62|14.42|3
1652235210000|2022-05-11 02:13:30|14.61|14.41|14.6|14.4|14.61|14.41|14.6|14.4|2
1652235220000|2022-05-11 02:13:40|14.61|14.41|14.6|14.4|14.61|14.41|14.6|14.4|2
1652235230000|2022-05-11 02:13:50|14.61|14.41|14.62|14.42|14.62|14.42|14.6|14.4|4
1652235240000|2022-05-11 02:14:00|14.63|14.43|14.61|14.41|14.63|14.43|14.61|14.41|5
1652235250000|2022-05-11 02:14:10|14.62|14.42|14.63|14.43|14.63|14.43|14.62|14.42|2
1652235260000|2022-05-11 02:14:20|14.62|14.42|14.63|14.43|14.63|14.43|14.62|14.42|2
1652235270000|2022-05-11 02:14:30|14.62|14.42|14.63|14.43|14.63|14.43|14.62|14.42|2
1652235280000|2022-05-11 02:14:40|14.64|14.44|14.64|14.44|14.64|14.44|14.64|14.44|1
1652235290000|2022-05-11 02:14:50|14.65|14.45|14.65|14.45|14.65|14.45|14.65|14.45|1
1652235300000|2022-05-11 02:15:00|14.66|14.46|14.68|14.48|14.68|14.48|14.66|14.46|3
1652235310000|2022-05-11 02:15:10|14.67|14.47|14.67|14.47|14.67|14.47|14.67|14.47|1
1652235320000|2022-05-11 02:15:20|14.66|14.46|14.66|14.46|14.67|14.47|14.66|14.46|3
1652235330000|2022-05-11 02:15:30|14.65|14.45|14.66|14.46|14.66|14.46|14.65|14.45|2
1652235340000|2022-05-11 02:15:40|14.67|14.47|14.67|14.47|14.67|14.47|14.67|14.47|1
1652235350000|2022-05-11 02:15:50|14.66|14.46|14.66|14.46|14.67|14.47|14.66|14.46|3
1652235360000|2022-05-11 02:16:00|14.67|14.47|14.66|14.46|14.67|14.47|14.66|14.46|2
1652235370000|2022-05-11 02:16:10|14.65|14.45|14.64|14.44|14.66|14.46|14.64|14.44|6
1652235380000|2022-05-11 02:16:20|14.65|14.45|14.65|14.45|14.65|14.45|14.64|14.44|3
1652235390000|2022-05-11 02:16:30|14.64|14.44|14.64|14.44|14.65|14.45|14.64|14.44|5
1652235400000|2022-05-11 02:16:40|14.65|14.45|14.65|14.45|14.65|14.45|14.64|14.44|5
1652235410000|2022-05-11 02:16:50|14.64|14.44|14.62|14.42|14.64|14.44|14.62|14.42|5
1652235430000|2022-05-11 02:17:10|14.61|14.41|14.62|14.42|14.62|14.42|14.61|14.41|2
1652235440000|2022-05-11 02:17:20|14.63|14.43|14.63|14.43|14.63|14.43|14.63|14.43|1
1652235450000|2022-05-11 02:17:30|14.64|14.44|14.64|14.44|14.64|14.44|14.63|14.43|3
1652235460000|2022-05-11 02:17:40|14.63|14.43|14.64|14.44|14.64|14.44|14.63|14.43|2
1652235480000|2022-05-11 02:18:00|14.63|14.43|14.63|14.43|14.64|14.44|14.63|14.43|3
1652235490000|2022-05-11 02:18:10|14.62|14.42|14.63|14.43|14.63|14.43|14.62|14.42|2
1652235500000|2022-05-11 02:18:20|14.64|14.44|14.65|14.45|14.65|14.45|14.64|14.44|2
1652235510000|2022-05-11 02:18:30|14.64|14.44|14.65|14.45|14.65|14.45|14.64|14.44|4
1652235520000|2022-05-11 02:18:40|14.66|14.46|14.66|14.46|14.66|14.46|14.66|14.46|1
1652235530000|2022-05-11 02:18:50|14.67|14.47|14.66|14.46|14.67|14.47|14.66|14.46|4
1652235540000|2022-05-11 02:19:00|14.67|14.47|14.66|14.46|14.67|14.47|14.66|14.46|2
1652235560000|2022-05-11 02:19:20|14.65|14.45|14.65|14.45|14.65|14.45|14.65|14.45|1
1652235570000|2022-05-11 02:19:30|14.66|14.46|14.65|14.45|14.67|14.47|14.65|14.45|4
1652235590000|2022-05-11 02:19:50|14.66|14.46|14.65|14.45|14.66|14.46|14.64|14.44|6
1652235600000|2022-05-11 02:20:00|14.64|14.44|14.61|14.41|14.64|14.44|14.61|14.41|6
1652235610000|2022-05-11 02:20:10|14.62|14.42|14.61|14.41|14.62|14.42|14.61|14.41|2
1652235630000|2022-05-11 02:20:30|14.62|14.42|14.62|14.42|14.62|14.42|14.62|14.42|1
1652235640000|2022-05-11 02:20:40|14.61|14.41|14.62|14.42|14.62|14.42|14.61|14.41|2
1652235660000|2022-05-11 02:21:00|14.63|14.43|14.64|14.44|14.64|14.44|14.63|14.43|2
1652235670000|2022-05-11 02:21:10|14.65|14.45|14.65|14.45|14.65|14.45|14.64|14.44|3
1652235680000|2022-05-11 02:21:20|14.66|14.46|14.66|14.46|14.66|14.46|14.65|14.45|5
1652235690000|2022-05-11 02:21:30|14.67|14.47|14.68|14.48|14.68|14.48|14.67|14.47|2
1652235710000|2022-05-11 02:21:50|14.69|14.49|14.7|14.5|14.7|14.5|14.69|14.49|2
1652235720000|2022-05-11 02:22:00|14.69|14.49|14.7|14.5|14.71|14.51|14.69|14.49|4
1652235730000|2022-05-11 02:22:10|14.71|14.51|14.71|14.51|14.71|14.51|14.71|14.51|1
1652235740000|2022-05-11 02:22:20|14.72|14.52|14.74|14.54|14.74|14.54|14.72|14.52|7
1652235750000|2022-05-11 02:22:30|14.73|14.53|14.74|14.54|14.74|14.54|14.73|14.53|10
1652235760000|2022-05-11 02:22:40|14.73|14.53|14.75|14.55|14.75|14.55|14.73|14.53|5
1652235770000|2022-05-11 02:22:50|14.76|14.56|14.77|14.57|14.77|14.57|14.76|14.56|2
1652235780000|2022-05-11 02:23:00|14.76|14.56|14.76|14.56|14.76|14.56|14.76|14.56|1
1652235790000|2022-05-11 02:23:10|14.75|14.55|14.75|14.55|14.76|14.56|14.75|14.55|3
1652235800000|2022-05-11 02:23:20|14.76|14.56|14.75|14.55|14.76|14.56|14.75|14.55|4
1652235810000|2022-05-11 02:23:30|14.76|14.56|14.77|14.57|14.77|14.57|14.76|14.56|2
1652235830000|2022-05-11 02:23:50|14.78|14.58|14.78|14.58|14.78|14.58|14.78|14.58|1
1652235840000|2022-05-11 02:24:00|14.79|14.59|14.81|14.61|14.81|14.61|14.79|14.59|3
1652235850000|2022-05-11 02:24:10|14.8|14.6|14.82|14.62|14.82|14.62|14.8|14.6|5
1652235860000|2022-05-11 02:24:20|14.81|14.61|14.83|14.63|14.83|14.63|14.81|14.61|5
1652235870000|2022-05-11 02:24:30|14.82|14.62|14.82|14.62|14.82|14.62|14.81|14.61|7
1652235880000|2022-05-11 02:24:40|14.83|14.63|14.85|14.65|14.86|14.66|14.83|14.63|9
1652235890000|2022-05-11 02:24:50|14.86|14.66|14.85|14.65|14.86|14.66|14.85|14.65|4
1652235900000|2022-05-11 02:25:00|14.86|14.66|14.86|14.66|14.86|14.66|14.86|14.66|1
1652235910000|2022-05-11 02:25:10|14.87|14.67|14.87|14.67|14.87|14.67|14.87|14.67|1
1652235920000|2022-05-11 02:25:20|14.88|14.68|14.87|14.67|14.88|14.68|14.87|14.67|2
1652235930000|2022-05-11 02:25:30|14.88|14.68|14.89|14.69|14.89|14.69|14.88|14.68|2
1652235940000|2022-05-11 02:25:40|14.9|14.7|14.89|14.69|14.9|14.7|14.89|14.69|2
1652235950000|2022-05-11 02:25:50|14.9|14.7|14.88|14.68|14.9|14.7|14.88|14.68|3
1652235960000|2022-05-11 02:26:00|14.87|14.67|14.88|14.68|14.88|14.68|14.87|14.67|2
1652235970000|2022-05-11 02:26:10|14.89|14.69|14.9|14.7|14.9|14.7|14.88|14.68|6
1652235980000|2022-05-11 02:26:20|14.91|14.71|14.9|14.7|14.91|14.71|14.9|14.7|10
1652235990000|2022-05-11 02:26:30|14.91|14.71|14.92|14.72|14.92|14.72|14.91|14.71|2
1652236000000|2022-05-11 02:26:40|14.93|14.73|14.94|14.74|14.94|14.74|14.93|14.73|4
1652236010000|2022-05-11 02:26:50|14.93|14.73|14.92|14.72|14.93|14.73|14.92|14.72|2
1652236020000|2022-05-11 02:27:00|14.93|14.73|14.92|14.72|14.93|14.73|14.92|14.72|4
1652236030000|2022-05-11 02:27:10|14.91|14.71|14.93|14.73|14.93|14.73|14.91|14.71|7
1652236040000|2022-05-11 02:27:20|14.92|14.72|14.92|14.72|14.93|14.73|14.92|14.72|3
1652236050000|2022-05-11 02:27:30|14.91|14.71|14.92|14.72|14.93|14.73|14.91|14.71|10
1652236060000|2022-05-11 02:27:40|14.93|14.73|14.93|14.73|14.94|14.74|14.92|14.72|7
1652236070000|2022-05-11 02:27:50|14.92|14.72|14.93|14.73|14.93|14.73|14.92|14.72|2
1652236090000|2022-05-11 02:28:10|14.94|14.74|14.93|14.73|14.94|14.74|14.93|14.73|2
1652236100000|2022-05-11 02:28:20|14.92|14.72|14.91|14.71|14.92|14.72|14.91|14.71|2
1652236110000|2022-05-11 02:28:30|14.9|14.7|14.9|14.7|14.9|14.7|14.9|14.7|1
1652236120000|2022-05-11 02:28:40|14.89|14.69|14.89|14.69|14.89|14.69|14.88|14.68|5
1652236130000|2022-05-11 02:28:50|14.9|14.7|14.89|14.69|14.9|14.7|14.89|14.69|4
1652236140000|2022-05-11 02:29:00|14.9|14.7|14.89|14.69|14.9|14.7|14.88|14.68|4
1652236150000|2022-05-11 02:29:10|14.88|14.68|14.86|14.66|14.88|14.68|14.86|14.66|3
1652236160000|2022-05-11 02:29:20|14.87|14.67|14.87|14.67|14.87|14.67|14.86|14.66|5
1652236170000|2022-05-11 02:29:30|14.88|14.68|14.86|14.66|14.88|14.68|14.86|14.66|3
1652236180000|2022-05-11 02:29:40|14.87|14.67|14.87|14.67|14.87|14.67|14.87|14.67|1
1652236190000|2022-05-11 02:29:50|14.88|14.68|14.89|14.69|14.89|14.69|14.88|14.68|4
1652236200000|2022-05-11 02:30:00|14.9|14.7|14.89|14.69|14.9|14.7|14.89|14.69|2
1652236210000|2022-05-11 02:30:10|14.88|14.68|14.89|14.69|14.89|14.69|14.88|14.68|2
1652236220000|2022-05-11 02:30:20|14.88|14.68|14.87|14.67|14.89|14.69|14.87|14.67|6
1652236230000|2022-05-11 02:30:30|14.88|14.68|14.9|14.7|14.91|14.71|14.88|14.68|6
1652236240000|2022-05-11 02:30:40|14.89|14.69|14.91|14.71|14.91|14.71|14.89|14.69|3
1652236250000|2022-05-11 02:30:50|14.92|14.72|14.94|14.74|14.95|14.75|14.92|14.72|7
1652236260000|2022-05-11 02:31:00|14.95|14.75|14.94|14.74|14.96|14.76|14.94|14.74|4
1652236270000|2022-05-11 02:31:10|14.95|14.75|14.95|14.75|14.95|14.75|14.95|14.75|1
1652236280000|2022-05-11 02:31:20|14.96|14.76|14.99|14.79|14.99|14.79|14.95|14.75|8
1652236290000|2022-05-11 02:31:30|14.98|14.78|15|14.8|15|14.8|14.98|14.78|9
1652236300000|2022-05-11 02:31:40|14.99|14.79|14.97|14.77|14.99|14.79|14.97|14.77|5
1652236310000|2022-05-11 02:31:50|14.96|14.76|14.96|14.76|14.96|14.76|14.96|14.76|1
1652236320000|2022-05-11 02:32:00|14.97|14.77|14.96|14.76|14.97|14.77|14.96|14.76|4
1652236330000|2022-05-11 02:32:10|14.97|14.77|14.96|14.76|14.97|14.77|14.96|14.76|6
1652236340000|2022-05-11 02:32:20|14.95|14.75|14.95|14.75|14.96|14.76|14.95|14.75|3
1652236350000|2022-05-11 02:32:30|14.94|14.74|14.95|14.75|14.95|14.75|14.94|14.74|2
1652236370000|2022-05-11 02:32:50|14.94|14.74|14.93|14.73|14.94|14.74|14.93|14.73|2
1652236380000|2022-05-11 02:33:00|14.94|14.74|14.92|14.72|14.94|14.74|14.92|14.72|3
1652236390000|2022-05-11 02:33:10|14.93|14.73|14.92|14.72|14.93|14.73|14.92|14.72|2
1652236420000|2022-05-11 02:33:40|14.93|14.73|14.92|14.72|14.93|14.73|14.92|14.72|4
1652236440000|2022-05-11 02:34:00|14.93|14.73|14.95|14.75|14.95|14.75|14.93|14.73|3
1652236450000|2022-05-11 02:34:10|14.96|14.76|14.95|14.75|14.96|14.76|14.95|14.75|4
1652236460000|2022-05-11 02:34:20|14.96|14.76|14.95|14.75|14.96|14.76|14.95|14.75|2
1652236480000|2022-05-11 02:34:40|14.96|14.76|14.96|14.76|14.96|14.76|14.96|14.76|1
1652236490000|2022-05-11 02:34:50|14.95|14.75|14.95|14.75|14.96|14.76|14.95|14.75|5
1652236500000|2022-05-11 02:35:00|14.96|14.76|14.94|14.74|14.96|14.76|14.94|14.74|3
1652236510000|2022-05-11 02:35:10|14.95|14.75|14.95|14.75|14.95|14.75|14.94|14.74|5
1652236520000|2022-05-11 02:35:20|14.94|14.74|14.95|14.75|14.95|14.75|14.94|14.74|2
1652236530000|2022-05-11 02:35:30|14.94|14.74|14.94|14.74|14.94|14.74|14.94|14.74|1
1652236540000|2022-05-11 02:35:40|14.93|14.73|14.93|14.73|14.93|14.73|14.93|14.73|1
1652236550000|2022-05-11 02:35:50|14.92|14.72|14.91|14.71|14.93|14.73|14.91|14.71|6
1652236560000|2022-05-11 02:36:00|14.92|14.72|14.91|14.71|14.92|14.72|14.91|14.71|2
1652236570000|2022-05-11 02:36:10|14.92|14.72|14.92|14.72|14.92|14.72|14.92|14.72|1
1652236580000|2022-05-11 02:36:20|14.93|14.73|14.93|14.73|14.93|14.73|14.93|14.73|1
1652236600000|2022-05-11 02:36:40|14.92|14.72|14.92|14.72|14.93|14.73|14.92|14.72|3
1652236610000|2022-05-11 02:36:50|14.91|14.71|14.91|14.71|14.91|14.71|14.91|14.71|1
1652236620000|2022-05-11 02:37:00|14.92|14.72|14.93|14.73|14.93|14.73|14.91|14.71|6
1652236630000|2022-05-11 02:37:10|14.92|14.72|14.92|14.72|14.93|14.73|14.92|14.72|3
1652236670000|2022-05-11 02:37:50|14.91|14.71|14.92|14.72|14.92|14.72|14.91|14.71|2
1652236680000|2022-05-11 02:38:00|14.91|14.71|14.91|14.71|14.91|14.71|14.91|14.71|1
1652236690000|2022-05-11 02:38:10|14.92|14.72|14.93|14.73|14.93|14.73|14.92|14.72|2
1652236700000|2022-05-11 02:38:20|14.94|14.74|14.95|14.75|14.95|14.75|14.94|14.74|2
1652236710000|2022-05-11 02:38:30|14.94|14.74|14.94|14.74|14.95|14.75|14.94|14.74|3
1652236730000|2022-05-11 02:38:50|14.95|14.75|14.95|14.75|14.95|14.75|14.95|14.75|1
1652236740000|2022-05-11 02:39:00|14.96|14.76|14.96|14.76|14.96|14.76|14.96|14.76|1
1652236750000|2022-05-11 02:39:10|14.97|14.77|14.97|14.77|14.97|14.77|14.97|14.77|1
1652236760000|2022-05-11 02:39:20|14.98|14.78|14.98|14.78|14.98|14.78|14.97|14.77|3
1652236770000|2022-05-11 02:39:30|14.99|14.79|14.99|14.79|14.99|14.79|14.98|14.78|3
1652236780000|2022-05-11 02:39:40|15|14.8|15|14.8|15|14.8|15|14.8|1
1652236790000|2022-05-11 02:39:50|15.01|14.81|15.01|14.81|15.04|14.84|15.01|14.81|8
1652236800000|2022-05-11 02:40:00|15.02|14.82|15.01|14.81|15.02|14.82|15.01|14.81|2
1652236810000|2022-05-11 02:40:10|15|14.8|15.01|14.81|15.01|14.81|15|14.8|2
1652236820000|2022-05-11 02:40:20|15|14.8|15.01|14.81|15.01|14.81|15|14.8|2
1652236830000|2022-05-11 02:40:30|15|14.8|15|14.8|15|14.8|15|14.8|1
1652236840000|2022-05-11 02:40:40|15.01|14.81|15|14.8|15.01|14.81|15|14.8|6
1652236850000|2022-05-11 02:40:50|14.99|14.79|14.98|14.78|14.99|14.79|14.98|14.78|2
1652236860000|2022-05-11 02:41:00|14.99|14.79|14.97|14.77|14.99|14.79|14.97|14.77|3
1652236870000|2022-05-11 02:41:10|14.98|14.78|14.99|14.79|14.99|14.79|14.98|14.78|2
1652236890000|2022-05-11 02:41:30|14.98|14.78|14.98|14.78|14.99|14.79|14.98|14.78|3
1652236900000|2022-05-11 02:41:40|14.99|14.79|14.98|14.78|14.99|14.79|14.98|14.78|2
1652236910000|2022-05-11 02:41:50|14.97|14.77|14.96|14.76|14.98|14.78|14.96|14.76|4
1652236920000|2022-05-11 02:42:00|14.95|14.75|14.97|14.77|14.97|14.77|14.95|14.75|3
1652236930000|2022-05-11 02:42:10|14.96|14.76|14.95|14.75|14.97|14.77|14.95|14.75|5
1652236940000|2022-05-11 02:42:20|14.94|14.74|14.94|14.74|14.94|14.74|14.93|14.73|3
1652236950000|2022-05-11 02:42:30|14.93|14.73|14.93|14.73|14.93|14.73|14.93|14.73|1
1652236970000|2022-05-11 02:42:50|14.94|14.74|14.92|14.72|14.94|14.74|14.92|14.72|5
1652236990000|2022-05-11 02:43:10|14.93|14.73|14.93|14.73|14.93|14.73|14.93|14.73|1
1652237000000|2022-05-11 02:43:20|14.92|14.72|14.93|14.73|14.93|14.73|14.92|14.72|2
1652237010000|2022-05-11 02:43:30|14.94|14.74|14.94|14.74|14.94|14.74|14.94|14.74|1
1652237020000|2022-05-11 02:43:40|14.95|14.75|14.94|14.74|14.95|14.75|14.94|14.74|4
1652237030000|2022-05-11 02:43:50|14.95|14.75|14.95|14.75|14.95|14.75|14.95|14.75|1
1652237040000|2022-05-11 02:44:00|14.94|14.74|14.94|14.74|14.94|14.74|14.94|14.74|1
1652237070000|2022-05-11 02:44:30|14.93|14.73|14.93|14.73|14.93|14.73|14.93|14.73|1
1652237080000|2022-05-11 02:44:40|14.92|14.72|14.92|14.72|14.93|14.73|14.92|14.72|5
1652237090000|2022-05-11 02:44:50|14.93|14.73|14.93|14.73|14.93|14.73|14.93|14.73|1
1652237100000|2022-05-11 02:45:00|14.92|14.72|14.92|14.72|14.92|14.72|14.92|14.72|1
1652237110000|2022-05-11 02:45:10|14.91|14.71|14.91|14.71|14.91|14.71|14.91|14.71|1
1652237120000|2022-05-11 02:45:20|14.9|14.7|14.89|14.69|14.9|14.7|14.89|14.69|4
1652237130000|2022-05-11 02:45:30|14.9|14.7|14.9|14.7|14.9|14.7|14.9|14.7|1
1652237140000|2022-05-11 02:45:40|14.89|14.69|14.88|14.68|14.89|14.69|14.88|14.68|2
1652237150000|2022-05-11 02:45:50|14.87|14.67|14.85|14.65|14.88|14.68|14.85|14.65|7
1652237160000|2022-05-11 02:46:00|14.84|14.64|14.85|14.65|14.85|14.65|14.84|14.64|6
1652237170000|2022-05-11 02:46:10|14.84|14.64|14.84|14.64|14.84|14.64|14.84|14.64|1
1652237180000|2022-05-11 02:46:20|14.85|14.65|14.86|14.66|14.86|14.66|14.84|14.64|4
1652237190000|2022-05-11 02:46:30|14.85|14.65|14.84|14.64|14.85|14.65|14.84|14.64|2
1652237200000|2022-05-11 02:46:40|14.85|14.65|14.84|14.64|14.85|14.65|14.84|14.64|4
1652237220000|2022-05-11 02:47:00|14.85|14.65|14.83|14.63|14.85|14.65|14.83|14.63|3
1652237230000|2022-05-11 02:47:10|14.84|14.64|14.85|14.65|14.85|14.65|14.84|14.64|2
1652237240000|2022-05-11 02:47:20|14.86|14.66|14.84|14.64|14.86|14.66|14.83|14.63|9
1652237260000|2022-05-11 02:47:40|14.85|14.65|14.86|14.66|14.86|14.66|14.85|14.65|2
1652237270000|2022-05-11 02:47:50|14.85|14.65|14.85|14.65|14.86|14.66|14.85|14.65|3
1652237280000|2022-05-11 02:48:00|14.86|14.66|14.84|14.64|14.86|14.66|14.83|14.63|9
1652237290000|2022-05-11 02:48:10|14.83|14.63|14.83|14.63|14.83|14.63|14.82|14.62|3
1652237300000|2022-05-11 02:48:20|14.84|14.64|14.84|14.64|14.84|14.64|14.83|14.63|3
1652237310000|2022-05-11 02:48:30|14.85|14.65|14.86|14.66|14.86|14.66|14.85|14.65|4
1652237320000|2022-05-11 02:48:40|14.85|14.65|14.86|14.66|14.86|14.66|14.85|14.65|2
1652237330000|2022-05-11 02:48:50|14.87|14.67|14.87|14.67|14.87|14.67|14.87|14.67|1
1652237340000|2022-05-11 02:49:00|14.86|14.66|14.87|14.67|14.87|14.67|14.86|14.66|2
1652237350000|2022-05-11 02:49:10|14.88|14.68|14.87|14.67|14.88|14.68|14.86|14.66|4
1652237360000|2022-05-11 02:49:20|14.88|14.68|14.89|14.69|14.89|14.69|14.88|14.68|2
1652237380000|2022-05-11 02:49:40|14.9|14.7|14.9|14.7|14.9|14.7|14.9|14.7|1
1652237400000|2022-05-11 02:50:00|14.89|14.69|14.87|14.67|14.9|14.7|14.87|14.67|16
1652237410000|2022-05-11 02:50:10|14.88|14.68|14.88|14.68|14.88|14.68|14.88|14.68|1
1652237420000|2022-05-11 02:50:20|14.87|14.67|14.87|14.67|14.87|14.67|14.87|14.67|1
1652237430000|2022-05-11 02:50:30|14.88|14.68|14.84|14.64|14.88|14.68|14.84|14.64|7
1652237440000|2022-05-11 02:50:40|14.85|14.65|14.85|14.65|14.85|14.65|14.85|14.65|1
1652237450000|2022-05-11 02:50:50|14.86|14.66|14.88|14.68|14.88|14.68|14.86|14.66|3
1652237460000|2022-05-11 02:51:00|14.89|14.69|14.91|14.71|14.91|14.71|14.89|14.69|7
1652237470000|2022-05-11 02:51:10|14.92|14.72|14.93|14.73|14.93|14.73|14.91|14.71|8
1652237480000|2022-05-11 02:51:20|14.94|14.74|14.94|14.74|14.94|14.74|14.93|14.73|3
1652237490000|2022-05-11 02:51:30|14.93|14.73|14.93|14.73|14.94|14.74|14.92|14.72|9
1652237500000|2022-05-11 02:51:40|14.94|14.74|14.94|14.74|14.94|14.74|14.94|14.74|1
1652237510000|2022-05-11 02:51:50|14.93|14.73|14.93|14.73|14.94|14.74|14.93|14.73|3
1652237520000|2022-05-11 02:52:00|14.94|14.74|14.96|14.76|14.96|14.76|14.93|14.73|5
1652237530000|2022-05-11 02:52:10|14.97|14.77|14.96|14.76|14.97|14.77|14.96|14.76|2
1652237540000|2022-05-11 02:52:20|14.97|14.77|14.97|14.77|14.98|14.78|14.97|14.77|5
1652237550000|2022-05-11 02:52:30|14.98|14.78|14.98|14.78|14.98|14.78|14.98|14.78|1
1652237560000|2022-05-11 02:52:40|14.99|14.79|14.99|14.79|14.99|14.79|14.99|14.79|1
1652237570000|2022-05-11 02:52:50|14.98|14.78|14.98|14.78|14.99|14.79|14.97|14.77|5
1652237580000|2022-05-11 02:53:00|14.97|14.77|14.97|14.77|14.98|14.78|14.97|14.77|3
1652237590000|2022-05-11 02:53:10|14.98|14.78|14.98|14.78|14.98|14.78|14.98|14.78|1
1652237600000|2022-05-11 02:53:20|14.97|14.77|14.98|14.78|14.98|14.78|14.97|14.77|2
1652237610000|2022-05-11 02:53:30|14.99|14.79|15|14.8|15|14.8|14.98|14.78|4
1652237620000|2022-05-11 02:53:40|14.99|14.79|14.99|14.79|14.99|14.79|14.99|14.79|1
1652237630000|2022-05-11 02:53:50|15|14.8|14.99|14.79|15|14.8|14.99|14.79|6
1652237650000|2022-05-11 02:54:10|15|14.8|15.01|14.81|15.01|14.81|15|14.8|2
1652237660000|2022-05-11 02:54:20|15.02|14.82|15|14.8|15.02|14.82|14.99|14.79|5
1652237670000|2022-05-11 02:54:30|14.99|14.79|15|14.8|15|14.8|14.99|14.79|2
1652237680000|2022-05-11 02:54:40|14.99|14.79|14.99|14.79|14.99|14.79|14.99|14.79|1
1652237690000|2022-05-11 02:54:50|15|14.8|15|14.8|15|14.8|14.99|14.79|9
1652237700000|2022-05-11 02:55:00|14.99|14.79|14.99|14.79|15|14.8|14.98|14.78|4
1652237710000|2022-05-11 02:55:10|15|14.8|14.99|14.79|15|14.8|14.99|14.79|4
1652237720000|2022-05-11 02:55:20|14.98|14.78|14.98|14.78|14.98|14.78|14.97|14.77|3
1652237730000|2022-05-11 02:55:30|14.97|14.77|14.98|14.78|14.98|14.78|14.97|14.77|2
1652237740000|2022-05-11 02:55:40|14.97|14.77|14.98|14.78|14.98|14.78|14.97|14.77|2
1652237750000|2022-05-11 02:55:50|14.97|14.77|14.97|14.77|14.97|14.77|14.97|14.77|1
1652237760000|2022-05-11 02:56:00|14.98|14.78|14.98|14.78|14.98|14.78|14.98|14.78|1
1652237770000|2022-05-11 02:56:10|14.99|14.79|14.97|14.77|14.99|14.79|14.97|14.77|5
1652237780000|2022-05-11 02:56:20|14.98|14.78|14.97|14.77|14.98|14.78|14.97|14.77|2
1652237800000|2022-05-11 02:56:40|14.96|14.76|14.96|14.76|14.96|14.76|14.96|14.76|1
1652237810000|2022-05-11 02:56:50|14.97|14.77|14.96|14.76|14.97|14.77|14.96|14.76|2
1652237820000|2022-05-11 02:57:00|14.97|14.77|14.97|14.77|14.98|14.78|14.97|14.77|3
1652237830000|2022-05-11 02:57:10|14.98|14.78|14.98|14.78|14.99|14.79|14.98|14.78|3
1652237860000|2022-05-11 02:57:40|14.97|14.77|14.98|14.78|14.98|14.78|14.97|14.77|4
1652237870000|2022-05-11 02:57:50|14.99|14.79|14.98|14.78|14.99|14.79|14.98|14.78|6
1652237880000|2022-05-11 02:58:00|14.99|14.79|14.99|14.79|14.99|14.79|14.99|14.79|1
1652237890000|2022-05-11 02:58:10|15|14.8|15|14.8|15|14.8|15|14.8|1
1652237900000|2022-05-11 02:58:20|14.99|14.79|15|14.8|15|14.8|14.99|14.79|4
1652237910000|2022-05-11 02:58:30|14.99|14.79|15|14.8|15|14.8|14.99|14.79|2
1652237920000|2022-05-11 02:58:40|15.01|14.81|15|14.8|15.01|14.81|15|14.8|6
1652237930000|2022-05-11 02:58:50|15.01|14.81|15.01|14.81|15.04|14.84|15.01|14.81|7
1652237940000|2022-05-11 02:59:00|15.02|14.82|15.02|14.82|15.02|14.82|15.02|14.82|1
1652237950000|2022-05-11 02:59:10|15.01|14.81|15.01|14.81|15.01|14.81|15.01|14.81|1
1652237970000|2022-05-11 02:59:30|15|14.8|14.99|14.79|15|14.8|14.99|14.79|2
1652237980000|2022-05-11 02:59:40|14.98|14.78|14.99|14.79|14.99|14.79|14.98|14.78|4
1652238000000|2022-05-11 03:00:00|15|14.8|14.99|14.79|15|14.8|14.99|14.79|2
1652238010000|2022-05-11 03:00:10|14.98|14.78|14.98|14.78|14.98|14.78|14.98|14.78|1
1652238020000|2022-05-11 03:00:20|14.97|14.77|14.97|14.77|14.98|14.78|14.97|14.77|3
1652238030000|2022-05-11 03:00:30|14.96|14.76|14.96|14.76|14.96|14.76|14.96|14.76|1
1652238040000|2022-05-11 03:00:40|14.95|14.75|14.95|14.75|14.96|14.76|14.94|14.74|4
1652238050000|2022-05-11 03:00:50|14.96|14.76|14.96|14.76|14.96|14.76|14.95|14.75|3
1652238060000|2022-05-11 03:01:00|14.95|14.75|14.97|14.77|14.97|14.77|14.95|14.75|3
1652238070000|2022-05-11 03:01:10|14.98|14.78|14.98|14.78|14.98|14.78|14.98|14.78|1
1652238080000|2022-05-11 03:01:20|14.97|14.77|14.99|14.79|14.99|14.79|14.97|14.77|5
1652238090000|2022-05-11 03:01:30|14.98|14.78|14.98|14.78|14.99|14.79|14.98|14.78|3
1652238100000|2022-05-11 03:01:40|14.99|14.79|15|14.8|15|14.8|14.99|14.79|2
1652238120000|2022-05-11 03:02:00|15.01|14.81|15.02|14.82|15.03|14.83|15.01|14.81|14
1652238130000|2022-05-11 03:02:10|15.03|14.83|15.03|14.83|15.04|14.84|15.02|14.82|7
1652238140000|2022-05-11 03:02:20|15.04|14.84|15.02|14.82|15.05|14.85|15.02|14.82|11
1652238150000|2022-05-11 03:02:30|15.03|14.83|15.02|14.82|15.03|14.83|15.02|14.82|4
1652238160000|2022-05-11 03:02:40|15.01|14.81|15.02|14.82|15.02|14.82|15.01|14.81|2
1652238170000|2022-05-11 03:02:50|15.01|14.81|15.01|14.81|15.02|14.82|15.01|14.81|3
1652238180000|2022-05-11 03:03:00|15|14.8|15.01|14.81|15.01|14.81|15|14.8|2
1652238190000|2022-05-11 03:03:10|15.02|14.82|15.01|14.81|15.02|14.82|15.01|14.81|4
1652238200000|2022-05-11 03:03:20|15.02|14.82|15.01|14.81|15.02|14.82|15.01|14.81|2
1652238210000|2022-05-11 03:03:30|15.02|14.82|15.01|14.81|15.02|14.82|15.01|14.81|2
1652238220000|2022-05-11 03:03:40|15.02|14.82|15.02|14.82|15.02|14.82|15.02|14.82|1
1652238230000|2022-05-11 03:03:50|15.01|14.81|15|14.8|15.01|14.81|15|14.8|6
1652238240000|2022-05-11 03:04:00|15.01|14.81|15|14.8|15.01|14.81|15|14.8|6
1652238250000|2022-05-11 03:04:10|15.01|14.81|15|14.8|15.01|14.81|14.99|14.79|4
1652238260000|2022-05-11 03:04:20|14.99|14.79|14.99|14.79|14.99|14.79|14.99|14.79|1
1652238280000|2022-05-11 03:04:40|14.98|14.78|14.98|14.78|14.98|14.78|14.98|14.78|1
1652238290000|2022-05-11 03:04:50|14.97|14.77|14.97|14.77|14.97|14.77|14.97|14.77|1
1652238320000|2022-05-11 03:05:20|14.96|14.76|14.96|14.76|14.96|14.76|14.96|14.76|1
1652238330000|2022-05-11 03:05:30|14.95|14.75|14.96|14.76|14.96|14.76|14.95|14.75|4
1652238350000|2022-05-11 03:05:50|14.97|14.77|14.98|14.78|14.98|14.78|14.96|14.76|4
1652238360000|2022-05-11 03:06:00|14.97|14.77|14.98|14.78|14.98|14.78|14.96|14.76|4
1652238370000|2022-05-11 03:06:10|14.99|14.79|14.99|14.79|14.99|14.79|14.98|14.78|3
1652238380000|2022-05-11 03:06:20|15|14.8|15|14.8|15|14.8|15|14.8|1
1652238400000|2022-05-11 03:06:40|14.99|14.79|14.97|14.77|14.99|14.79|14.97|14.77|3
1652238420000|2022-05-11 03:07:00|14.98|14.78|14.98|14.78|14.98|14.78|14.98|14.78|1
1652238430000|2022-05-11 03:07:10|14.97|14.77|14.95|14.75|14.97|14.77|14.95|14.75|3
1652238440000|2022-05-11 03:07:20|14.94|14.74|14.94|14.74|14.94|14.74|14.94|14.74|1
1652238450000|2022-05-11 03:07:30|14.95|14.75|14.94|14.74|14.95|14.75|14.94|14.74|4
1652238460000|2022-05-11 03:07:40|14.95|14.75|14.95|14.75|14.95|14.75|14.93|14.73|5
1652238470000|2022-05-11 03:07:50|14.94|14.74|14.94|14.74|14.94|14.74|14.94|14.74|1
1652238490000|2022-05-11 03:08:10|14.93|14.73|14.93|14.73|14.93|14.73|14.93|14.73|1
1652238500000|2022-05-11 03:08:20|14.92|14.72|14.93|14.73|14.94|14.74|14.92|14.72|6
1652238510000|2022-05-11 03:08:30|14.92|14.72|14.93|14.73|14.93|14.73|14.92|14.72|2
1652238520000|2022-05-11 03:08:40|14.92|14.72|14.91|14.71|14.92|14.72|14.91|14.71|2
1652238530000|2022-05-11 03:08:50|14.92|14.72|14.92|14.72|14.92|14.72|14.92|14.72|1
1652238540000|2022-05-11 03:09:00|14.91|14.71|14.92|14.72|14.92|14.72|14.91|14.71|2
1652238570000|2022-05-11 03:09:30|14.93|14.73|14.93|14.73|14.93|14.73|14.93|14.73|1
1652238580000|2022-05-11 03:09:40|14.92|14.72|14.92|14.72|14.92|14.72|14.92|14.72|1
1652238590000|2022-05-11 03:09:50|14.93|14.73|14.93|14.73|14.93|14.73|14.92|14.72|3
1652238600000|2022-05-11 03:10:00|14.92|14.72|14.92|14.72|14.93|14.73|14.92|14.72|9
1652238610000|2022-05-11 03:10:10|14.91|14.71|14.91|14.71|14.92|14.72|14.9|14.7|9
1652238620000|2022-05-11 03:10:20|14.9|14.7|14.9|14.7|14.9|14.7|14.9|14.7|1
1652238630000|2022-05-11 03:10:30|14.91|14.71|14.91|14.71|14.91|14.71|14.91|14.71|1
1652238640000|2022-05-11 03:10:40|14.92|14.72|14.92|14.72|14.93|14.73|14.92|14.72|5
1652238650000|2022-05-11 03:10:50|14.93|14.73|14.92|14.72|14.93|14.73|14.92|14.72|6
1652238660000|2022-05-11 03:11:00|14.93|14.73|14.92|14.72|14.93|14.73|14.92|14.72|4
1652238670000|2022-05-11 03:11:10|14.91|14.71|14.91|14.71|14.91|14.71|14.91|14.71|1
1652238680000|2022-05-11 03:11:20|14.9|14.7|14.9|14.7|14.91|14.71|14.9|14.7|5
1652238690000|2022-05-11 03:11:30|14.91|14.71|14.9|14.7|14.91|14.71|14.9|14.7|2
1652238700000|2022-05-11 03:11:40|14.89|14.69|14.89|14.69|14.89|14.69|14.89|14.69|1
1652238710000|2022-05-11 03:11:50|14.88|14.68|14.89|14.69|14.89|14.69|14.88|14.68|2
1652238720000|2022-05-11 03:12:00|14.9|14.7|14.89|14.69|14.9|14.7|14.89|14.69|2
1652238730000|2022-05-11 03:12:10|14.9|14.7|14.9|14.7|14.9|14.7|14.9|14.7|1
1652238750000|2022-05-11 03:12:30|14.91|14.71|14.91|14.71|14.91|14.71|14.91|14.71|1
1652238770000|2022-05-11 03:12:50|14.92|14.72|14.91|14.71|14.92|14.72|14.91|14.71|2
1652238780000|2022-05-11 03:13:00|14.92|14.72|14.91|14.71|14.92|14.72|14.91|14.71|4
1652238800000|2022-05-11 03:13:20|14.9|14.7|14.9|14.7|14.9|14.7|14.89|14.69|3
1652238820000|2022-05-11 03:13:40|14.91|14.71|14.91|14.71|14.91|14.71|14.91|14.71|1
1652238840000|2022-05-11 03:14:00|14.9|14.7|14.89|14.69|14.9|14.7|14.89|14.69|2
1652238850000|2022-05-11 03:14:10|14.88|14.68|14.87|14.67|14.88|14.68|14.87|14.67|2
1652238860000|2022-05-11 03:14:20|14.86|14.66|14.86|14.66|14.87|14.67|14.86|14.66|9
1652238870000|2022-05-11 03:14:30|14.87|14.67|14.86|14.66|14.88|14.68|14.86|14.66|4
1652238890000|2022-05-11 03:14:50|14.85|14.65|14.85|14.65|14.86|14.66|14.85|14.65|3
1652238900000|2022-05-11 03:15:00|14.86|14.66|14.86|14.66|14.87|14.67|14.85|14.65|5
1652238910000|2022-05-11 03:15:10|14.85|14.65|14.86|14.66|14.86|14.66|14.85|14.65|4
1652238920000|2022-05-11 03:15:20|14.85|14.65|14.85|14.65|14.86|14.66|14.85|14.65|3
1652238930000|2022-05-11 03:15:30|14.84|14.64|14.84|14.64|14.85|14.65|14.84|14.64|3
1652238940000|2022-05-11 03:15:40|14.83|14.63|14.84|14.64|14.84|14.64|14.83|14.63|2
1652238950000|2022-05-11 03:15:50|14.85|14.65|14.85|14.65|14.85|14.65|14.85|14.65|1
1652238960000|2022-05-11 03:16:00|14.86|14.66|14.86|14.66|14.86|14.66|14.86|14.66|1
1652238970000|2022-05-11 03:16:10|14.87|14.67|14.87|14.67|14.87|14.67|14.87|14.67|1
1652238980000|2022-05-11 03:16:20|14.86|14.66|14.87|14.67|14.87|14.67|14.86|14.66|4
1652238990000|2022-05-11 03:16:30|14.88|14.68|14.87|14.67|14.88|14.68|14.87|14.67|2
1652239000000|2022-05-11 03:16:40|14.88|14.68|14.88|14.68|14.88|14.68|14.87|14.67|5
1652239010000|2022-05-11 03:16:50|14.89|14.69|14.88|14.68|14.89|14.69|14.88|14.68|2
1652239030000|2022-05-11 03:17:10|14.89|14.69|14.88|14.68|14.89|14.69|14.88|14.68|4
1652239040000|2022-05-11 03:17:20|14.89|14.69|14.88|14.68|14.89|14.69|14.88|14.68|2
1652239050000|2022-05-11 03:17:30|14.89|14.69|14.88|14.68|14.89|14.69|14.88|14.68|2
1652239060000|2022-05-11 03:17:40|14.89|14.69|14.87|14.67|14.89|14.69|14.87|14.67|3
1652239070000|2022-05-11 03:17:50|14.86|14.66|14.86|14.66|14.87|14.67|14.86|14.66|3
1652239080000|2022-05-11 03:18:00|14.87|14.67|14.87|14.67|14.87|14.67|14.87|14.67|1
1652239090000|2022-05-11 03:18:10|14.88|14.68|14.88|14.68|14.88|14.68|14.88|14.68|1
1652239120000|2022-05-11 03:18:40|14.89|14.69|14.88|14.68|14.89|14.69|14.88|14.68|2
1652239130000|2022-05-11 03:18:50|14.89|14.69|14.89|14.69|14.89|14.69|14.89|14.69|1
1652239140000|2022-05-11 03:19:00|14.9|14.7|14.91|14.71|14.91|14.71|14.9|14.7|4
1652239150000|2022-05-11 03:19:10|14.9|14.7|14.9|14.7|14.9|14.7|14.9|14.7|1
1652239160000|2022-05-11 03:19:20|14.89|14.69|14.89|14.69|14.9|14.7|14.89|14.69|5
1652239170000|2022-05-11 03:19:30|14.9|14.7|14.86|14.66|14.9|14.7|14.86|14.66|5
1652239180000|2022-05-11 03:19:40|14.87|14.67|14.87|14.67|14.87|14.67|14.87|14.67|1
1652239190000|2022-05-11 03:19:50|14.86|14.66|14.86|14.66|14.87|14.67|14.86|14.66|3
1652239200000|2022-05-11 03:20:00|14.87|14.67|14.86|14.66|14.87|14.67|14.86|14.66|2
1652239210000|2022-05-11 03:20:10|14.85|14.65|14.85|14.65|14.85|14.65|14.84|14.64|3
1652239220000|2022-05-11 03:20:20|14.84|14.64|14.84|14.64|14.85|14.65|14.83|14.63|5
1652239240000|2022-05-11 03:20:40|14.85|14.65|14.85|14.65|14.85|14.65|14.85|14.65|1
1652239250000|2022-05-11 03:20:50|14.84|14.64|14.85|14.65|14.85|14.65|14.84|14.64|2
1652239260000|2022-05-11 03:21:00|14.84|14.64|14.85|14.65|14.85|14.65|14.84|14.64|2
1652239270000|2022-05-11 03:21:10|14.84|14.64|14.85|14.65|14.85|14.65|14.84|14.64|2
1652239290000|2022-05-11 03:21:30|14.86|14.66|14.85|14.65|14.86|14.66|14.85|14.65|2
1652239300000|2022-05-11 03:21:40|14.86|14.66|14.85|14.65|14.86|14.66|14.85|14.65|2
1652239310000|2022-05-11 03:21:50|14.86|14.66|14.86|14.66|14.86|14.66|14.86|14.66|1
1652239330000|2022-05-11 03:22:10|14.87|14.67|14.88|14.68|14.88|14.68|14.87|14.67|2
1652239340000|2022-05-11 03:22:20|14.87|14.67|14.88|14.68|14.88|14.68|14.87|14.67|2
1652239350000|2022-05-11 03:22:30|14.87|14.67|14.87|14.67|14.87|14.67|14.87|14.67|1
1652239360000|2022-05-11 03:22:40|14.86|14.66|14.87|14.67|14.87|14.67|14.86|14.66|2
1652239370000|2022-05-11 03:22:50|14.88|14.68|14.88|14.68|14.88|14.68|14.88|14.68|1
1652239390000|2022-05-11 03:23:10|14.87|14.67|14.87|14.67|14.87|14.67|14.86|14.66|7
1652239400000|2022-05-11 03:23:20|14.86|14.66|14.86|14.66|14.87|14.67|14.86|14.66|3
1652239410000|2022-05-11 03:23:30|14.85|14.65|14.84|14.64|14.85|14.65|14.84|14.64|8
1652239420000|2022-05-11 03:23:40|14.85|14.65|14.84|14.64|14.85|14.65|14.84|14.64|10
1652239430000|2022-05-11 03:23:50|14.83|14.63|14.83|14.63|14.83|14.63|14.83|14.63|1
1652239450000|2022-05-11 03:24:10|14.84|14.64|14.84|14.64|14.85|14.65|14.84|14.64|3
1652239460000|2022-05-11 03:24:20|14.83|14.63|14.83|14.63|14.83|14.63|14.83|14.63|1
1652239470000|2022-05-11 03:24:30|14.84|14.64|14.85|14.65|14.85|14.65|14.84|14.64|2
1652239480000|2022-05-11 03:24:40|14.84|14.64|14.85|14.65|14.85|14.65|14.84|14.64|2
1652239490000|2022-05-11 03:24:50|14.84|14.64|14.85|14.65|14.85|14.65|14.84|14.64|2
1652239500000|2022-05-11 03:25:00|14.84|14.64|14.84|14.64|14.84|14.64|14.84|14.64|1
1652239510000|2022-05-11 03:25:10|14.85|14.65|14.84|14.64|14.85|14.65|14.84|14.64|2
1652239520000|2022-05-11 03:25:20|14.85|14.65|14.86|14.66|14.86|14.66|14.85|14.65|2
1652239540000|2022-05-11 03:25:40|14.87|14.67|14.87|14.67|14.87|14.67|14.86|14.66|3
1652239550000|2022-05-11 03:25:50|14.86|14.66|14.86|14.66|14.86|14.66|14.86|14.66|1
1652239570000|2022-05-11 03:26:10|14.87|14.67|14.87|14.67|14.87|14.67|14.87|14.67|1
1652239580000|2022-05-11 03:26:20|14.86|14.66|14.86|14.66|14.86|14.66|14.86|14.66|1
1652239590000|2022-05-11 03:26:30|14.85|14.65|14.85|14.65|14.85|14.65|14.85|14.65|1
1652239600000|2022-05-11 03:26:40|14.84|14.64|14.84|14.64|14.84|14.64|14.84|14.64|1
1652239620000|2022-05-11 03:27:00|14.85|14.65|14.84|14.64|14.86|14.66|14.84|14.64|4
1652239630000|2022-05-11 03:27:10|14.85|14.65|14.85|14.65|14.85|14.65|14.85|14.65|1
1652239640000|2022-05-11 03:27:20|14.86|14.66|14.85|14.65|14.86|14.66|14.85|14.65|2
1652239650000|2022-05-11 03:27:30|14.84|14.64|14.84|14.64|14.84|14.64|14.84|14.64|1
1652239670000|2022-05-11 03:27:50|14.83|14.63|14.83|14.63|14.83|14.63|14.82|14.62|3
1652239680000|2022-05-11 03:28:00|14.84|14.64|14.85|14.65|14.85|14.65|14.84|14.64|2
1652239690000|2022-05-11 03:28:10|14.84|14.64|14.83|14.63|14.84|14.64|14.83|14.63|2
1652239700000|2022-05-11 03:28:20|14.84|14.64|14.82|14.62|14.84|14.64|14.82|14.62|3
1652239720000|2022-05-11 03:28:40|14.81|14.61|14.82|14.62|14.82|14.62|14.81|14.61|6
1652239740000|2022-05-11 03:29:00|14.83|14.63|14.84|14.64|14.84|14.64|14.83|14.63|2
1652239760000|2022-05-11 03:29:20|14.83|14.63|14.84|14.64|14.84|14.64|14.83|14.63|2
1652239780000|2022-05-11 03:29:40|14.85|14.65|14.85|14.65|14.85|14.65|14.85|14.65|1
1652239800000|2022-05-11 03:30:00|14.86|14.66|14.87|14.67|14.87|14.67|14.86|14.66|2
1652239810000|2022-05-11 03:30:10|14.86|14.66|14.86|14.66|14.86|14.66|14.86|14.66|1
1652239820000|2022-05-11 03:30:20|14.85|14.65|14.85|14.65|14.85|14.65|14.85|14.65|1
1652239830000|2022-05-11 03:30:30|14.84|14.64|14.84|14.64|14.84|14.64|14.84|14.64|1
1652239840000|2022-05-11 03:30:40|14.83|14.63|14.83|14.63|14.83|14.63|14.83|14.63|1
1652239850000|2022-05-11 03:30:50|14.82|14.62|14.83|14.63|14.83|14.63|14.82|14.62|2
1652239860000|2022-05-11 03:31:00|14.82|14.62|14.79|14.59|14.83|14.63|14.79|14.59|7
1652239870000|2022-05-11 03:31:10|14.8|14.6|14.81|14.61|14.81|14.61|14.79|14.59|8
1652239880000|2022-05-11 03:31:20|14.82|14.62|14.83|14.63|14.83|14.63|14.81|14.61|4
1652239890000|2022-05-11 03:31:30|14.84|14.64|14.84|14.64|14.84|14.64|14.83|14.63|5
1652239910000|2022-05-11 03:31:50|14.85|14.65|14.85|14.65|14.85|14.65|14.85|14.65|1
1652239920000|2022-05-11 03:32:00|14.86|14.66|14.85|14.65|14.86|14.66|14.85|14.65|8
1652239930000|2022-05-11 03:32:10|14.86|14.66|14.86|14.66|14.87|14.67|14.86|14.66|3
1652239940000|2022-05-11 03:32:20|14.85|14.65|14.85|14.65|14.86|14.66|14.85|14.65|3
1652239950000|2022-05-11 03:32:30|14.84|14.64|14.85|14.65|14.85|14.65|14.84|14.64|4
1652239960000|2022-05-11 03:32:40|14.84|14.64|14.84|14.64|14.84|14.64|14.84|14.64|1
1652239970000|2022-05-11 03:32:50|14.83|14.63|14.83|14.63|14.83|14.63|14.83|14.63|1
1652239980000|2022-05-11 03:33:00|14.84|14.64|14.85|14.65|14.85|14.65|14.84|14.64|6
1652239990000|2022-05-11 03:33:10|14.84|14.64|14.85|14.65|14.85|14.65|14.84|14.64|2
1652240020000|2022-05-11 03:33:40|14.84|14.64|14.85|14.65|14.86|14.66|14.84|14.64|6
1652240030000|2022-05-11 03:33:50|14.84|14.64|14.84|14.64|14.85|14.65|14.83|14.63|9
1652240040000|2022-05-11 03:34:00|14.85|14.65|14.85|14.65|14.85|14.65|14.85|14.65|1
1652240050000|2022-05-11 03:34:10|14.84|14.64|14.85|14.65|14.85|14.65|14.84|14.64|2
1652240060000|2022-05-11 03:34:20|14.84|14.64|14.84|14.64|14.85|14.65|14.84|14.64|7
1652240070000|2022-05-11 03:34:30|14.85|14.65|14.84|14.64|14.85|14.65|14.84|14.64|2
1652240080000|2022-05-11 03:34:40|14.85|14.65|14.85|14.65|14.85|14.65|14.85|14.65|1
1652240090000|2022-05-11 03:34:50|14.84|14.64|14.84|14.64|14.85|14.65|14.84|14.64|3
1652240100000|2022-05-11 03:35:00|14.85|14.65|14.85|14.65|14.85|14.65|14.85|14.65|1
1652240120000|2022-05-11 03:35:20|14.86|14.66|14.87|14.67|14.87|14.67|14.86|14.66|2
1652240130000|2022-05-11 03:35:30|14.86|14.66|14.86|14.66|14.86|14.66|14.86|14.66|1
1652240140000|2022-05-11 03:35:40|14.87|14.67|14.85|14.65|14.87|14.67|14.85|14.65|3
1652240150000|2022-05-11 03:35:50|14.84|14.64|14.84|14.64|14.84|14.64|14.84|14.64|1
1652240160000|2022-05-11 03:36:00|14.83|14.63|14.84|14.64|14.84|14.64|14.83|14.63|4
1652240170000|2022-05-11 03:36:10|14.83|14.63|14.81|14.61|14.83|14.63|14.81|14.61|3
1652240180000|2022-05-11 03:36:20|14.8|14.6|14.8|14.6|14.81|14.61|14.8|14.6|3
1652240200000|2022-05-11 03:36:40|14.79|14.59|14.79|14.59|14.8|14.6|14.79|14.59|3
1652240210000|2022-05-11 03:36:50|14.8|14.6|14.78|14.58|14.8|14.6|14.77|14.57|9
1652240220000|2022-05-11 03:37:00|14.79|14.59|14.78|14.58|14.79|14.59|14.78|14.58|2
1652240230000|2022-05-11 03:37:10|14.79|14.59|14.78|14.58|14.79|14.59|14.77|14.57|6
1652240240000|2022-05-11 03:37:20|14.77|14.57|14.78|14.58|14.78|14.58|14.77|14.57|2
1652240250000|2022-05-11 03:37:30|14.77|14.57|14.77|14.57|14.77|14.57|14.77|14.57|1
1652240270000|2022-05-11 03:37:50|14.76|14.56|14.77|14.57|14.77|14.57|14.76|14.56|2
1652240280000|2022-05-11 03:38:00|14.76|14.56|14.77|14.57|14.77|14.57|14.76|14.56|2
1652240290000|2022-05-11 03:38:10|14.78|14.58|14.78|14.58|14.78|14.58|14.77|14.57|3
1652240310000|2022-05-11 03:38:30|14.77|14.57|14.77|14.57|14.77|14.57|14.77|14.57|1
1652240320000|2022-05-11 03:38:40|14.78|14.58|14.78|14.58|14.78|14.58|14.78|14.58|1
1652240360000|2022-05-11 03:39:20|14.79|14.59|14.79|14.59|14.79|14.59|14.79|14.59|1
1652240370000|2022-05-11 03:39:30|14.78|14.58|14.78|14.58|14.79|14.59|14.78|14.58|3
1652240390000|2022-05-11 03:39:50|14.77|14.57|14.78|14.58|14.79|14.59|14.77|14.57|4
1652240410000|2022-05-11 03:40:10|14.77|14.57|14.77|14.57|14.77|14.57|14.77|14.57|1
1652240420000|2022-05-11 03:40:20|14.76|14.56|14.76|14.56|14.76|14.56|14.76|14.56|1
1652240430000|2022-05-11 03:40:30|14.77|14.57|14.77|14.57|14.77|14.57|14.77|14.57|1
1652240440000|2022-05-11 03:40:40|14.76|14.56|14.77|14.57|14.77|14.57|14.76|14.56|6
1652240450000|2022-05-11 03:40:50|14.76|14.56|14.78|14.58|14.78|14.58|14.76|14.56|3
1652240460000|2022-05-11 03:41:00|14.79|14.59|14.79|14.59|14.79|14.59|14.79|14.59|1
1652240470000|2022-05-11 03:41:10|14.78|14.58|14.78|14.58|14.78|14.58|14.78|14.58|1
1652240480000|2022-05-11 03:41:20|14.77|14.57|14.77|14.57|14.77|14.57|14.77|14.57|1
1652240490000|2022-05-11 03:41:30|14.76|14.56|14.77|14.57|14.77|14.57|14.76|14.56|6
1652240520000|2022-05-11 03:42:00|14.76|14.56|14.76|14.56|14.76|14.56|14.76|14.56|1
1652240540000|2022-05-11 03:42:20|14.77|14.57|14.77|14.57|14.77|14.57|14.77|14.57|1
1652240550000|2022-05-11 03:42:30|14.78|14.58|14.77|14.57|14.78|14.58|14.77|14.57|4
1652240570000|2022-05-11 03:42:50|14.78|14.58|14.79|14.59|14.79|14.59|14.78|14.58|2
1652240580000|2022-05-11 03:43:00|14.78|14.58|14.78|14.58|14.78|14.58|14.78|14.58|1
1652240590000|2022-05-11 03:43:10|14.79|14.59|14.79|14.59|14.79|14.59|14.79|14.59|1
1652240600000|2022-05-11 03:43:20|14.78|14.58|14.78|14.58|14.78|14.58|14.78|14.58|1
1652240630000|2022-05-11 03:43:50|14.77|14.57|14.77|14.57|14.77|14.57|14.77|14.57|1
1652240640000|2022-05-11 03:44:00|14.78|14.58|14.76|14.56|14.78|14.58|14.76|14.56|3
1652240650000|2022-05-11 03:44:10|14.77|14.57|14.77|14.57|14.77|14.57|14.77|14.57|1
1652240660000|2022-05-11 03:44:20|14.78|14.58|14.78|14.58|14.79|14.59|14.78|14.58|3
1652240690000|2022-05-11 03:44:50|14.77|14.57|14.77|14.57|14.77|14.57|14.77|14.57|1
1652240700000|2022-05-11 03:45:00|14.76|14.56|14.77|14.57|14.77|14.57|14.76|14.56|2
1652240710000|2022-05-11 03:45:10|14.78|14.58|14.78|14.58|14.78|14.58|14.78|14.58|1
1652240720000|2022-05-11 03:45:20|14.79|14.59|14.79|14.59|14.79|14.59|14.79|14.59|1
1652240750000|2022-05-11 03:45:50|14.8|14.6|14.8|14.6|14.81|14.61|14.8|14.6|3
1652240770000|2022-05-11 03:46:10|14.79|14.59|14.79|14.59|14.79|14.59|14.79|14.59|1
1652240780000|2022-05-11 03:46:20|14.78|14.58|14.78|14.58|14.78|14.58|14.78|14.58|1
1652240790000|2022-05-11 03:46:30|14.79|14.59|14.79|14.59|14.79|14.59|14.79|14.59|1
1652240800000|2022-05-11 03:46:40|14.78|14.58|14.78|14.58|14.78|14.58|14.78|14.58|1
1652240820000|2022-05-11 03:47:00|14.79|14.59|14.79|14.59|14.79|14.59|14.79|14.59|1
1652240840000|2022-05-11 03:47:20|14.8|14.6|14.8|14.6|14.8|14.6|14.79|14.59|3
1652240890000|2022-05-11 03:48:10|14.79|14.59|14.8|14.6|14.8|14.6|14.79|14.59|2
1652240900000|2022-05-11 03:48:20|14.81|14.61|14.82|14.62|14.82|14.62|14.8|14.6|6
1652240910000|2022-05-11 03:48:30|14.81|14.61|14.81|14.61|14.82|14.62|14.81|14.61|3
1652240930000|2022-05-11 03:48:50|14.82|14.62|14.82|14.62|14.82|14.62|14.81|14.61|3
1652240940000|2022-05-11 03:49:00|14.81|14.61|14.83|14.63|14.83|14.63|14.81|14.61|3
1652240950000|2022-05-11 03:49:10|14.82|14.62|14.82|14.62|14.82|14.62|14.82|14.62|1
1652240970000|2022-05-11 03:49:30|14.81|14.61|14.81|14.61|14.81|14.61|14.81|14.61|1
1652240980000|2022-05-11 03:49:40|14.82|14.62|14.82|14.62|14.82|14.62|14.82|14.62|1
1652241000000|2022-05-11 03:50:00|14.83|14.63|14.82|14.62|14.83|14.63|14.82|14.62|2
1652241010000|2022-05-11 03:50:10|14.83|14.63|14.82|14.62|14.83|14.63|14.82|14.62|2
1652241020000|2022-05-11 03:50:20|14.83|14.63|14.84|14.64|14.84|14.64|14.83|14.63|2
1652241030000|2022-05-11 03:50:30|14.83|14.63|14.83|14.63|14.83|14.63|14.83|14.63|1
1652241060000|2022-05-11 03:51:00|14.84|14.64|14.85|14.65|14.85|14.65|14.83|14.63|6
1652241070000|2022-05-11 03:51:10|14.84|14.64|14.84|14.64|14.85|14.65|14.84|14.64|3
1652241080000|2022-05-11 03:51:20|14.85|14.65|14.84|14.64|14.85|14.65|14.84|14.64|2
1652241090000|2022-05-11 03:51:30|14.83|14.63|14.82|14.62|14.84|14.64|14.82|14.62|4
1652241100000|2022-05-11 03:51:40|14.81|14.61|14.82|14.62|14.82|14.62|14.81|14.61|2
1652241110000|2022-05-11 03:51:50|14.81|14.61|14.81|14.61|14.82|14.62|14.81|14.61|3
1652241120000|2022-05-11 03:52:00|14.82|14.62|14.82|14.62|14.82|14.62|14.82|14.62|1
1652241130000|2022-05-11 03:52:10|14.81|14.61|14.79|14.59|14.81|14.61|14.79|14.59|3
1652241140000|2022-05-11 03:52:20|14.8|14.6|14.79|14.59|14.8|14.6|14.79|14.59|2
1652241150000|2022-05-11 03:52:30|14.8|14.6|14.81|14.61|14.81|14.61|14.8|14.6|2
1652241160000|2022-05-11 03:52:40|14.8|14.6|14.8|14.6|14.81|14.61|14.8|14.6|5
1652241180000|2022-05-11 03:53:00|14.81|14.61|14.81|14.61|14.81|14.61|14.8|14.6|3
1652241190000|2022-05-11 03:53:10|14.82|14.62|14.81|14.61|14.82|14.62|14.81|14.61|2
1652241200000|2022-05-11 03:53:20|14.8|14.6|14.81|14.61|14.81|14.61|14.8|14.6|4
1652241210000|2022-05-11 03:53:30|14.8|14.6|14.8|14.6|14.8|14.6|14.8|14.6|1
1652241220000|2022-05-11 03:53:40|14.81|14.61|14.8|14.6|14.81|14.61|14.8|14.6|2
1652241240000|2022-05-11 03:54:00|14.79|14.59|14.79|14.59|14.79|14.59|14.79|14.59|1
1652241250000|2022-05-11 03:54:10|14.78|14.58|14.78|14.58|14.79|14.59|14.78|14.58|3
1652241260000|2022-05-11 03:54:20|14.77|14.57|14.77|14.57|14.77|14.57|14.76|14.56|5
1652241270000|2022-05-11 03:54:30|14.76|14.56|14.77|14.57|14.78|14.58|14.76|14.56|4
1652241310000|2022-05-11 03:55:10|14.76|14.56|14.75|14.55|14.76|14.56|14.75|14.55|4
1652241320000|2022-05-11 03:55:20|14.76|14.56|14.76|14.56|14.76|14.56|14.76|14.56|1
1652241340000|2022-05-11 03:55:40|14.77|14.57|14.77|14.57|14.77|14.57|14.77|14.57|1
1652241350000|2022-05-11 03:55:50|14.78|14.58|14.77|14.57|14.78|14.58|14.77|14.57|2
1652241360000|2022-05-11 03:56:00|14.78|14.58|14.78|14.58|14.78|14.58|14.78|14.58|1
1652241380000|2022-05-11 03:56:20|14.79|14.59|14.79|14.59|14.79|14.59|14.79|14.59|1
1652241400000|2022-05-11 03:56:40|14.78|14.58|14.78|14.58|14.78|14.58|14.78|14.58|1
1652241410000|2022-05-11 03:56:50|14.79|14.59|14.79|14.59|14.79|14.59|14.79|14.59|1
1652241420000|2022-05-11 03:57:00|14.78|14.58|14.78|14.58|14.78|14.58|14.78|14.58|1
1652241430000|2022-05-11 03:57:10|14.79|14.59|14.79|14.59|14.79|14.59|14.79|14.59|1
1652241440000|2022-05-11 03:57:20|14.8|14.6|14.81|14.61|14.81|14.61|14.8|14.6|2
1652241450000|2022-05-11 03:57:30|14.8|14.6|14.8|14.6|14.8|14.6|14.8|14.6|1
1652241460000|2022-05-11 03:57:40|14.81|14.61|14.8|14.6|14.81|14.61|14.8|14.6|2
1652241470000|2022-05-11 03:57:50|14.79|14.59|14.8|14.6|14.8|14.6|14.79|14.59|4
1652241500000|2022-05-11 03:58:20|14.81|14.61|14.81|14.61|14.82|14.62|14.81|14.61|3
1652241520000|2022-05-11 03:58:40|14.8|14.6|14.8|14.6|14.81|14.61|14.8|14.6|5
1652241530000|2022-05-11 03:58:50|14.81|14.61|14.8|14.6|14.81|14.61|14.8|14.6|2
1652241540000|2022-05-11 03:59:00|14.79|14.59|14.79|14.59|14.79|14.59|14.79|14.59|1
1652241550000|2022-05-11 03:59:10|14.78|14.58|14.79|14.59|14.79|14.59|14.78|14.58|2
1652241570000|2022-05-11 03:59:30|14.78|14.58|14.78|14.58|14.78|14.58|14.78|14.58|1
1652241580000|2022-05-11 03:59:40|14.77|14.57|14.78|14.58|14.78|14.58|14.77|14.57|2
1652241600000|2022-05-11 04:00:00|14.77|14.57|14.77|14.57|14.77|14.57|14.77|14.57|1
1652241610000|2022-05-11 04:00:10|14.76|14.56|14.76|14.56|14.76|14.56|14.76|14.56|1
1652241620000|2022-05-11 04:00:20|14.77|14.57|14.78|14.58|14.78|14.58|14.77|14.57|2
1652241630000|2022-05-11 04:00:30|14.79|14.59|14.8|14.6|14.8|14.6|14.79|14.59|2
1652241650000|2022-05-11 04:00:50|14.79|14.59|14.8|14.6|14.8|14.6|14.79|14.59|2
1652241660000|2022-05-11 04:01:00|14.81|14.61|14.81|14.61|14.81|14.61|14.81|14.61|1
1652241670000|2022-05-11 04:01:10|14.8|14.6|14.82|14.62|14.82|14.62|14.8|14.6|5
1652241680000|2022-05-11 04:01:20|14.81|14.61|14.81|14.61|14.81|14.61|14.81|14.61|1
1652241690000|2022-05-11 04:01:30|14.8|14.6|14.79|14.59|14.81|14.61|14.79|14.59|4
1652241700000|2022-05-11 04:01:40|14.78|14.58|14.78|14.58|14.78|14.58|14.78|14.58|1
1652241720000|2022-05-11 04:02:00|14.79|14.59|14.79|14.59|14.79|14.59|14.79|14.59|1
1652241730000|2022-05-11 04:02:10|14.8|14.6|14.8|14.6|14.8|14.6|14.8|14.6|1
1652241750000|2022-05-11 04:02:30|14.79|14.59|14.8|14.6|14.8|14.6|14.79|14.59|2
1652241760000|2022-05-11 04:02:40|14.79|14.59|14.79|14.59|14.79|14.59|14.79|14.59|1
1652241770000|2022-05-11 04:02:50|14.8|14.6|14.8|14.6|14.8|14.6|14.8|14.6|1
1652241790000|2022-05-11 04:03:10|14.79|14.59|14.79|14.59|14.79|14.59|14.79|14.59|1
1652241800000|2022-05-11 04:03:20|14.78|14.58|14.77|14.57|14.78|14.58|14.77|14.57|4
1652241820000|2022-05-11 04:03:40|14.78|14.58|14.77|14.57|14.78|14.58|14.77|14.57|2
1652241830000|2022-05-11 04:03:50|14.78|14.58|14.79|14.59|14.79|14.59|14.78|14.58|2
1652241840000|2022-05-11 04:04:00|14.78|14.58|14.79|14.59|14.79|14.59|14.78|14.58|2
1652241850000|2022-05-11 04:04:10|14.8|14.6|14.79|14.59|14.8|14.6|14.79|14.59|4
1652241860000|2022-05-11 04:04:20|14.78|14.58|14.79|14.59|14.79|14.59|14.78|14.58|4
1652241870000|2022-05-11 04:04:30|14.8|14.6|14.81|14.61|14.81|14.61|14.8|14.6|2
1652241880000|2022-05-11 04:04:40|14.8|14.6|14.81|14.61|14.81|14.61|14.8|14.6|2
1652241900000|2022-05-11 04:05:00|14.82|14.62|14.82|14.62|14.82|14.62|14.82|14.62|1
1652241930000|2022-05-11 04:05:30|14.83|14.63|14.83|14.63|14.83|14.63|14.82|14.62|3
1652241940000|2022-05-11 04:05:40|14.84|14.64|14.84|14.64|14.84|14.64|14.84|14.64|1
1652241950000|2022-05-11 04:05:50|14.85|14.65|14.85|14.65|14.85|14.65|14.85|14.65|1
1652241990000|2022-05-11 04:06:30|14.84|14.64|14.84|14.64|14.85|14.65|14.84|14.64|3
1652242010000|2022-05-11 04:06:50|14.83|14.63|14.83|14.63|14.83|14.63|14.83|14.63|1
1652242020000|2022-05-11 04:07:00|14.84|14.64|14.84|14.64|14.84|14.64|14.83|14.63|5
1652242030000|2022-05-11 04:07:10|14.83|14.63|14.83|14.63|14.84|14.64|14.83|14.63|3
1652242040000|2022-05-11 04:07:20|14.84|14.64|14.85|14.65|14.85|14.65|14.84|14.64|2
1652242050000|2022-05-11 04:07:30|14.84|14.64|14.84|14.64|14.84|14.64|14.84|14.64|1
1652242070000|2022-05-11 04:07:50|14.85|14.65|14.85|14.65|14.85|14.65|14.85|14.65|1
1652242080000|2022-05-11 04:08:00|14.86|14.66|14.87|14.67|14.87|14.67|14.86|14.66|2
1652242090000|2022-05-11 04:08:10|14.86|14.66|14.86|14.66|14.87|14.67|14.86|14.66|3
1652242100000|2022-05-11 04:08:20|14.87|14.67|14.86|14.66|14.87|14.67|14.86|14.66|2
1652242110000|2022-05-11 04:08:30|14.87|14.67|14.87|14.67|14.87|14.67|14.87|14.67|1
1652242130000|2022-05-11 04:08:50|14.86|14.66|14.86|14.66|14.86|14.66|14.85|14.65|5
1652242140000|2022-05-11 04:09:00|14.84|14.64|14.84|14.64|14.86|14.66|14.84|14.64|5
1652242150000|2022-05-11 04:09:10|14.85|14.65|14.86|14.66|14.86|14.66|14.85|14.65|2
1652242180000|2022-05-11 04:09:40|14.85|14.65|14.86|14.66|14.86|14.66|14.85|14.65|4
1652242210000|2022-05-11 04:10:10|14.85|14.65|14.86|14.66|14.86|14.66|14.85|14.65|2
1652242220000|2022-05-11 04:10:20|14.85|14.65|14.84|14.64|14.85|14.65|14.84|14.64|2
1652242230000|2022-05-11 04:10:30|14.83|14.63|14.84|14.64|14.84|14.64|14.83|14.63|4
1652242240000|2022-05-11 04:10:40|14.83|14.63|14.8|14.6|14.83|14.63|14.8|14.6|3
1652242250000|2022-05-11 04:10:50|14.81|14.61|14.8|14.6|14.81|14.61|14.8|14.6|4
1652242260000|2022-05-11 04:11:00|14.79|14.59|14.8|14.6|14.8|14.6|14.79|14.59|2
1652242270000|2022-05-11 04:11:10|14.78|14.58|14.77|14.57|14.78|14.58|14.77|14.57|2
1652242280000|2022-05-11 04:11:20|14.76|14.56|14.78|14.58|14.78|14.58|14.76|14.56|3
1652242290000|2022-05-11 04:11:30|14.77|14.57|14.77|14.57|14.77|14.57|14.77|14.57|1
1652242300000|2022-05-11 04:11:40|14.76|14.56|14.76|14.56|14.76|14.56|14.76|14.56|1
1652242310000|2022-05-11 04:11:50|14.77|14.57|14.76|14.56|14.77|14.57|14.75|14.55|6
1652242320000|2022-05-11 04:12:00|14.75|14.55|14.76|14.56|14.77|14.57|14.75|14.55|4
1652242340000|2022-05-11 04:12:20|14.75|14.55|14.75|14.55|14.75|14.55|14.75|14.55|1
1652242360000|2022-05-11 04:12:40|14.74|14.54|14.73|14.53|14.75|14.55|14.73|14.53|8
1652242370000|2022-05-11 04:12:50|14.72|14.52|14.73|14.53|14.73|14.53|14.72|14.52|8
1652242380000|2022-05-11 04:13:00|14.72|14.52|14.72|14.52|14.72|14.52|14.71|14.51|3
1652242390000|2022-05-11 04:13:10|14.71|14.51|14.71|14.51|14.71|14.51|14.71|14.51|1
1652242400000|2022-05-11 04:13:20|14.7|14.5|14.7|14.5|14.71|14.51|14.69|14.49|7
1652242410000|2022-05-11 04:13:30|14.69|14.49|14.69|14.49|14.7|14.5|14.69|14.49|3
1652242420000|2022-05-11 04:13:40|14.7|14.5|14.68|14.48|14.7|14.5|14.68|14.48|3
1652242430000|2022-05-11 04:13:50|14.7|14.5|14.7|14.5|14.7|14.5|14.69|14.49|3
1652242440000|2022-05-11 04:14:00|14.69|14.49|14.68|14.48|14.69|14.49|14.68|14.48|2
1652242450000|2022-05-11 04:14:10|14.69|14.49|14.71|14.51|14.71|14.51|14.69|14.49|3
1652242460000|2022-05-11 04:14:20|14.7|14.5|14.7|14.5|14.7|14.5|14.7|14.5|1
1652242480000|2022-05-11 04:14:40|14.69|14.49|14.69|14.49|14.69|14.49|14.69|14.49|1
1652242490000|2022-05-11 04:14:50|14.7|14.5|14.7|14.5|14.7|14.5|14.69|14.49|3
1652242500000|2022-05-11 04:15:00|14.69|14.49|14.69|14.49|14.7|14.5|14.69|14.49|3
1652242510000|2022-05-11 04:15:10|14.68|14.48|14.69|14.49|14.69|14.49|14.68|14.48|4
1652242520000|2022-05-11 04:15:20|14.7|14.5|14.71|14.51|14.71|14.51|14.7|14.5|2
1652242530000|2022-05-11 04:15:30|14.72|14.52|14.73|14.53|14.73|14.53|14.72|14.52|2
1652242540000|2022-05-11 04:15:40|14.74|14.54|14.75|14.55|14.75|14.55|14.73|14.53|6
1652242550000|2022-05-11 04:15:50|14.76|14.56|14.77|14.57|14.77|14.57|14.75|14.55|4
1652242560000|2022-05-11 04:16:00|14.78|14.58|14.81|14.61|14.81|14.61|14.77|14.57|8
1652242570000|2022-05-11 04:16:10|14.82|14.62|14.79|14.59|14.83|14.63|14.79|14.59|11
1652242580000|2022-05-11 04:16:20|14.8|14.6|14.78|14.58|14.8|14.6|14.78|14.58|3
1652242590000|2022-05-11 04:16:30|14.79|14.59|14.79|14.59|14.8|14.6|14.78|14.58|5
1652242610000|2022-05-11 04:16:50|14.78|14.58|14.79|14.59|14.8|14.6|14.78|14.58|4
1652242630000|2022-05-11 04:17:10|14.78|14.58|14.77|14.57|14.79|14.59|14.77|14.57|6
1652242640000|2022-05-11 04:17:20|14.78|14.58|14.78|14.58|14.78|14.58|14.78|14.58|1
1652242650000|2022-05-11 04:17:30|14.79|14.59|14.79|14.59|14.79|14.59|14.79|14.59|1
1652242660000|2022-05-11 04:17:40|14.78|14.58|14.76|14.56|14.78|14.58|14.76|14.56|3
1652242670000|2022-05-11 04:17:50|14.77|14.57|14.77|14.57|14.78|14.58|14.77|14.57|5
1652242680000|2022-05-11 04:18:00|14.76|14.56|14.75|14.55|14.76|14.56|14.75|14.55|4
1652242690000|2022-05-11 04:18:10|14.76|14.56|14.75|14.55|14.76|14.56|14.74|14.54|4
1652242700000|2022-05-11 04:18:20|14.74|14.54|14.75|14.55|14.75|14.55|14.74|14.54|2
1652242720000|2022-05-11 04:18:40|14.74|14.54|14.72|14.52|14.74|14.54|14.72|14.52|7
1652242730000|2022-05-11 04:18:50|14.73|14.53|14.72|14.52|14.73|14.53|14.72|14.52|4
1652242740000|2022-05-11 04:19:00|14.71|14.51|14.71|14.51|14.72|14.52|14.71|14.51|3
1652242750000|2022-05-11 04:19:10|14.7|14.5|14.7|14.5|14.71|14.51|14.69|14.49|5
1652242760000|2022-05-11 04:19:20|14.71|14.51|14.71|14.51|14.71|14.51|14.71|14.51|1
1652242770000|2022-05-11 04:19:30|14.72|14.52|14.72|14.52|14.72|14.52|14.71|14.51|3
1652242780000|2022-05-11 04:19:40|14.73|14.53|14.73|14.53|14.73|14.53|14.72|14.52|3
1652242790000|2022-05-11 04:19:50|14.74|14.54|14.74|14.54|14.74|14.54|14.73|14.53|7
1652242800000|2022-05-11 04:20:00|14.75|14.55|14.76|14.56|14.76|14.56|14.75|14.55|2
1652242810000|2022-05-11 04:20:10|14.77|14.57|14.78|14.58|14.78|14.58|14.76|14.56|4
1652242820000|2022-05-11 04:20:20|14.77|14.57|14.78|14.58|14.78|14.58|14.77|14.57|2
1652242830000|2022-05-11 04:20:30|14.79|14.59|14.79|14.59|14.79|14.59|14.79|14.59|1
1652242840000|2022-05-11 04:20:40|14.8|14.6|14.79|14.59|14.8|14.6|14.79|14.59|2
1652242850000|2022-05-11 04:20:50|14.78|14.58|14.78|14.58|14.78|14.58|14.77|14.57|5
1652242860000|2022-05-11 04:21:00|14.77|14.57|14.78|14.58|14.78|14.58|14.77|14.57|4
1652242870000|2022-05-11 04:21:10|14.77|14.57|14.77|14.57|14.77|14.57|14.77|14.57|1
1652242880000|2022-05-11 04:21:20|14.76|14.56|14.77|14.57|14.77|14.57|14.76|14.56|2
1652242890000|2022-05-11 04:21:30|14.76|14.56|14.74|14.54|14.76|14.56|14.74|14.54|3
1652242900000|2022-05-11 04:21:40|14.73|14.53|14.72|14.52|14.73|14.53|14.72|14.52|2
1652242910000|2022-05-11 04:21:50|14.71|14.51|14.73|14.53|14.73|14.53|14.71|14.51|7
1652242920000|2022-05-11 04:22:00|14.72|14.52|14.71|14.51|14.73|14.53|14.71|14.51|4
1652242930000|2022-05-11 04:22:10|14.72|14.52|14.72|14.52|14.73|14.53|14.72|14.52|3
1652242940000|2022-05-11 04:22:20|14.73|14.53|14.73|14.53|14.73|14.53|14.73|14.53|1
1652242950000|2022-05-11 04:22:30|14.74|14.54|14.75|14.55|14.76|14.56|14.74|14.54|6
1652242960000|2022-05-11 04:22:40|14.76|14.56|14.76|14.56|14.77|14.57|14.75|14.55|5
1652242970000|2022-05-11 04:22:50|14.77|14.57|14.79|14.59|14.79|14.59|14.77|14.57|3
1652242980000|2022-05-11 04:23:00|14.78|14.58|14.8|14.6|14.8|14.6|14.78|14.58|3
1652242990000|2022-05-11 04:23:10|14.79|14.59|14.8|14.6|14.81|14.61|14.79|14.59|6
1652243000000|2022-05-11 04:23:20|14.79|14.59|14.8|14.6|14.8|14.6|14.79|14.59|2
1652243010000|2022-05-11 04:23:30|14.79|14.59|14.78|14.58|14.79|14.59|14.78|14.58|2
1652243030000|2022-05-11 04:23:50|14.77|14.57|14.75|14.55|14.77|14.57|14.75|14.55|3
1652243040000|2022-05-11 04:24:00|14.76|14.56|14.73|14.53|14.76|14.56|14.73|14.53|4
1652243050000|2022-05-11 04:24:10|14.74|14.54|14.74|14.54|14.75|14.55|14.74|14.54|3
1652243070000|2022-05-11 04:24:30|14.73|14.53|14.72|14.52|14.73|14.53|14.72|14.52|6
1652243090000|2022-05-11 04:24:50|14.73|14.53|14.73|14.53|14.73|14.53|14.73|14.53|1
1652243100000|2022-05-11 04:25:00|14.74|14.54|14.73|14.53|14.74|14.54|14.73|14.53|2
1652243110000|2022-05-11 04:25:10|14.74|14.54|14.75|14.55|14.75|14.55|14.73|14.53|6
1652243120000|2022-05-11 04:25:20|14.76|14.56|14.78|14.58|14.78|14.58|14.75|14.55|5
1652243130000|2022-05-11 04:25:30|14.79|14.59|14.79|14.59|14.79|14.59|14.79|14.59|1
1652243140000|2022-05-11 04:25:40|14.8|14.6|14.8|14.6|14.8|14.6|14.79|14.59|5
1652243150000|2022-05-11 04:25:50|14.81|14.61|14.81|14.61|14.81|14.61|14.8|14.6|5
1652243160000|2022-05-11 04:26:00|14.82|14.62|14.82|14.62|14.82|14.62|14.82|14.62|1
1652243170000|2022-05-11 04:26:10|14.81|14.61|14.81|14.61|14.82|14.62|14.8|14.6|5
1652243180000|2022-05-11 04:26:20|14.82|14.62|14.83|14.63|14.83|14.63|14.82|14.62|6
1652243190000|2022-05-11 04:26:30|14.82|14.62|14.82|14.62|14.82|14.62|14.81|14.61|5
1652243200000|2022-05-11 04:26:40|14.81|14.61|14.82|14.62|14.82|14.62|14.81|14.61|2
1652243210000|2022-05-11 04:26:50|14.81|14.61|14.81|14.61|14.81|14.61|14.81|14.61|1
1652243220000|2022-05-11 04:27:00|14.8|14.6|14.8|14.6|14.81|14.61|14.8|14.6|3
1652243230000|2022-05-11 04:27:10|14.81|14.61|14.81|14.61|14.81|14.61|14.81|14.61|1
1652243240000|2022-05-11 04:27:20|14.82|14.62|14.82|14.62|14.82|14.62|14.82|14.62|1
1652243250000|2022-05-11 04:27:30|14.81|14.61|14.82|14.62|14.82|14.62|14.81|14.61|2
1652243260000|2022-05-11 04:27:40|14.81|14.61|14.8|14.6|14.81|14.61|14.8|14.6|4
1652243270000|2022-05-11 04:27:50|14.81|14.61|14.81|14.61|14.82|14.62|14.81|14.61|7
1652243280000|2022-05-11 04:28:00|14.82|14.62|14.81|14.61|14.82|14.62|14.81|14.61|4
1652243290000|2022-05-11 04:28:10|14.8|14.6|14.8|14.6|14.8|14.6|14.8|14.6|1
1652243300000|2022-05-11 04:28:20|14.81|14.61|14.82|14.62|14.83|14.63|14.81|14.61|10
1652243320000|2022-05-11 04:28:40|14.83|14.63|14.84|14.64|14.84|14.64|14.83|14.63|2
1652243330000|2022-05-11 04:28:50|14.85|14.65|14.85|14.65|14.86|14.66|14.85|14.65|3
1652243340000|2022-05-11 04:29:00|14.86|14.66|14.85|14.65|14.86|14.66|14.85|14.65|2
1652243350000|2022-05-11 04:29:10|14.86|14.66|14.86|14.66|14.86|14.66|14.86|14.66|1
1652243360000|2022-05-11 04:29:20|14.87|14.67|14.86|14.66|14.87|14.67|14.86|14.66|6
1652243370000|2022-05-11 04:29:30|14.85|14.65|14.86|14.66|14.86|14.66|14.85|14.65|2
1652243380000|2022-05-11 04:29:40|14.85|14.65|14.85|14.65|14.85|14.65|14.85|14.65|1
1652243390000|2022-05-11 04:29:50|14.86|14.66|14.85|14.65|14.86|14.66|14.85|14.65|2
1652243400000|2022-05-11 04:30:00|14.86|14.66|14.87|14.67|14.87|14.67|14.86|14.66|6
1652243410000|2022-05-11 04:30:10|14.86|14.66|14.84|14.64|14.87|14.67|14.84|14.64|7
1652243420000|2022-05-11 04:30:20|14.85|14.65|14.84|14.64|14.85|14.65|14.84|14.64|2
1652243430000|2022-05-11 04:30:30|14.85|14.65|14.84|14.64|14.85|14.65|14.84|14.64|2
1652243440000|2022-05-11 04:30:40|14.83|14.63|14.83|14.63|14.83|14.63|14.83|14.63|1
1652243450000|2022-05-11 04:30:50|14.82|14.62|14.82|14.62|14.82|14.62|14.81|14.61|3
1652243460000|2022-05-11 04:31:00|14.81|14.61|14.82|14.62|14.83|14.63|14.81|14.61|6
1652243470000|2022-05-11 04:31:10|14.83|14.63|14.83|14.63|14.83|14.63|14.83|14.63|1
1652243480000|2022-05-11 04:31:20|14.84|14.64|14.84|14.64|14.85|14.65|14.84|14.64|3
1652243490000|2022-05-11 04:31:30|14.85|14.65|14.84|14.64|14.85|14.65|14.84|14.64|2
1652243510000|2022-05-11 04:31:50|14.83|14.63|14.82|14.62|14.83|14.63|14.82|14.62|2
1652243520000|2022-05-11 04:32:00|14.83|14.63|14.83|14.63|14.83|14.63|14.82|14.62|3
1652243530000|2022-05-11 04:32:10|14.82|14.62|14.82|14.62|14.82|14.62|14.82|14.62|1
1652243540000|2022-05-11 04:32:20|14.81|14.61|14.81|14.61|14.82|14.62|14.8|14.6|4
1652243550000|2022-05-11 04:32:30|14.82|14.62|14.81|14.61|14.82|14.62|14.81|14.61|2
1652243560000|2022-05-11 04:32:40|14.82|14.62|14.82|14.62|14.82|14.62|14.81|14.61|3
1652243570000|2022-05-11 04:32:50|14.81|14.61|14.81|14.61|14.81|14.61|14.81|14.61|1
1652243580000|2022-05-11 04:33:00|14.82|14.62|14.82|14.62|14.82|14.62|14.82|14.62|1
1652243590000|2022-05-11 04:33:10|14.81|14.61|14.82|14.62|14.82|14.62|14.81|14.61|6
1652243600000|2022-05-11 04:33:20|14.83|14.63|14.82|14.62|14.83|14.63|14.82|14.62|4
1652243610000|2022-05-11 04:33:30|14.81|14.61|14.82|14.62|14.83|14.63|14.81|14.61|4
1652243620000|2022-05-11 04:33:40|14.83|14.63|14.82|14.62|14.83|14.63|14.82|14.62|4
1652243630000|2022-05-11 04:33:50|14.81|14.61|14.83|14.63|14.83|14.63|14.81|14.61|3
1652243640000|2022-05-11 04:34:00|14.84|14.64|14.84|14.64|14.84|14.64|14.83|14.63|3
1652243650000|2022-05-11 04:34:10|14.83|14.63|14.84|14.64|14.84|14.64|14.83|14.63|4
1652243660000|2022-05-11 04:34:20|14.83|14.63|14.83|14.63|14.84|14.64|14.83|14.63|5
1652243670000|2022-05-11 04:34:30|14.84|14.64|14.83|14.63|14.84|14.64|14.83|14.63|4
1652243680000|2022-05-11 04:34:40|14.84|14.64|14.82|14.62|14.84|14.64|14.82|14.62|5
1652243690000|2022-05-11 04:34:50|14.81|14.61|14.81|14.61|14.81|14.61|14.81|14.61|1
1652243710000|2022-05-11 04:35:10|14.82|14.62|14.82|14.62|14.83|14.63|14.82|14.62|3
1652243740000|2022-05-11 04:35:40|14.81|14.61|14.82|14.62|14.82|14.62|14.81|14.61|4
1652243750000|2022-05-11 04:35:50|14.83|14.63|14.83|14.63|14.83|14.63|14.82|14.62|3
1652243770000|2022-05-11 04:36:10|14.84|14.64|14.85|14.65|14.85|14.65|14.84|14.64|2
1652243780000|2022-05-11 04:36:20|14.86|14.66|14.86|14.66|14.86|14.66|14.86|14.66|1
1652243790000|2022-05-11 04:36:30|14.85|14.65|14.86|14.66|14.86|14.66|14.85|14.65|2
1652243800000|2022-05-11 04:36:40|14.87|14.67|14.87|14.67|14.87|14.67|14.87|14.67|1
1652243810000|2022-05-11 04:36:50|14.86|14.66|14.86|14.66|14.86|14.66|14.86|14.66|1
1652243820000|2022-05-11 04:37:00|14.85|14.65|14.86|14.66|14.86|14.66|14.85|14.65|2
1652243830000|2022-05-11 04:37:10|14.85|14.65|14.84|14.64|14.85|14.65|14.84|14.64|2
1652243840000|2022-05-11 04:37:20|14.83|14.63|14.82|14.62|14.84|14.64|14.82|14.62|8
1652243850000|2022-05-11 04:37:30|14.81|14.61|14.81|14.61|14.81|14.61|14.81|14.61|1
1652243860000|2022-05-11 04:37:40|14.8|14.6|14.8|14.6|14.8|14.6|14.8|14.6|1
1652243870000|2022-05-11 04:37:50|14.79|14.59|14.79|14.59|14.79|14.59|14.79|14.59|1
1652243880000|2022-05-11 04:38:00|14.78|14.58|14.78|14.58|14.79|14.59|14.78|14.58|9
1652243900000|2022-05-11 04:38:20|14.77|14.57|14.77|14.57|14.77|14.57|14.77|14.57|1
1652243930000|2022-05-11 04:38:50|14.76|14.56|14.76|14.56|14.76|14.56|14.76|14.56|1
1652243940000|2022-05-11 04:39:00|14.75|14.55|14.74|14.54|14.75|14.55|14.74|14.54|2
1652243950000|2022-05-11 04:39:10|14.75|14.55|14.76|14.56|14.76|14.56|14.75|14.55|4
1652243960000|2022-05-11 04:39:20|14.77|14.57|14.77|14.57|14.77|14.57|14.77|14.57|1
1652243980000|2022-05-11 04:39:40|14.78|14.58|14.78|14.58|14.79|14.59|14.78|14.58|3
1652243990000|2022-05-11 04:39:50|14.77|14.57|14.77|14.57|14.77|14.57|14.77|14.57|1
1652244000000|2022-05-11 04:40:00|14.78|14.58|14.78|14.58|14.79|14.59|14.78|14.58|7
1652244010000|2022-05-11 04:40:10|14.79|14.59|14.77|14.57|14.79|14.59|14.77|14.57|7
1652244020000|2022-05-11 04:40:20|14.78|14.58|14.79|14.59|14.79|14.59|14.78|14.58|2
1652244030000|2022-05-11 04:40:30|14.78|14.58|14.79|14.59|14.79|14.59|14.78|14.58|4
1652244040000|2022-05-11 04:40:40|14.78|14.58|14.78|14.58|14.78|14.58|14.78|14.58|1
1652244050000|2022-05-11 04:40:50|14.77|14.57|14.77|14.57|14.78|14.58|14.77|14.57|3
1652244060000|2022-05-11 04:41:00|14.78|14.58|14.8|14.6|14.8|14.6|14.77|14.57|5
1652244080000|2022-05-11 04:41:20|14.79|14.59|14.79|14.59|14.79|14.59|14.79|14.59|1
1652244090000|2022-05-11 04:41:30|14.78|14.58|14.77|14.57|14.78|14.58|14.77|14.57|2
1652244100000|2022-05-11 04:41:40|14.76|14.56|14.76|14.56|14.76|14.56|14.76|14.56|1
1652244110000|2022-05-11 04:41:50|14.75|14.55|14.73|14.53|14.75|14.55|14.73|14.53|3
1652244120000|2022-05-11 04:42:00|14.74|14.54|14.73|14.53|14.74|14.54|14.73|14.53|6
1652244130000|2022-05-11 04:42:10|14.74|14.54|14.74|14.54|14.74|14.54|14.74|14.54|1
1652244140000|2022-05-11 04:42:20|14.73|14.53|14.73|14.53|14.73|14.53|14.73|14.53|1
1652244150000|2022-05-11 04:42:30|14.74|14.54|14.7|14.5|14.74|14.54|14.7|14.5|6
1652244160000|2022-05-11 04:42:40|14.71|14.51|14.67|14.47|14.71|14.51|14.66|14.46|12
1652244170000|2022-05-11 04:42:50|14.66|14.46|14.66|14.46|14.66|14.46|14.65|14.45|5
1652244180000|2022-05-11 04:43:00|14.67|14.47|14.67|14.47|14.67|14.47|14.67|14.47|1
1652244190000|2022-05-11 04:43:10|14.66|14.46|14.66|14.46|14.66|14.46|14.66|14.46|1
1652244210000|2022-05-11 04:43:30|14.67|14.47|14.66|14.46|14.67|14.47|14.66|14.46|4
1652244220000|2022-05-11 04:43:40|14.67|14.47|14.66|14.46|14.67|14.47|14.66|14.46|4
1652244230000|2022-05-11 04:43:50|14.67|14.47|14.65|14.45|14.67|14.47|14.65|14.45|3
1652244240000|2022-05-11 04:44:00|14.66|14.46|14.67|14.47|14.67|14.47|14.66|14.46|4
1652244250000|2022-05-11 04:44:10|14.66|14.46|14.66|14.46|14.66|14.46|14.66|14.46|1
1652244260000|2022-05-11 04:44:20|14.65|14.45|14.63|14.43|14.66|14.46|14.63|14.43|11
1652244270000|2022-05-11 04:44:30|14.62|14.42|14.64|14.44|14.64|14.44|14.62|14.42|7
1652244280000|2022-05-11 04:44:40|14.63|14.43|14.64|14.44|14.64|14.44|14.63|14.43|4
1652244290000|2022-05-11 04:44:50|14.65|14.45|14.65|14.45|14.65|14.45|14.64|14.44|7
1652244300000|2022-05-11 04:45:00|14.64|14.44|14.65|14.45|14.65|14.45|14.64|14.44|10
1652244310000|2022-05-11 04:45:10|14.64|14.44|14.66|14.46|14.66|14.46|14.64|14.44|7
1652244320000|2022-05-11 04:45:20|14.65|14.45|14.66|14.46|14.66|14.46|14.65|14.45|6
1652244330000|2022-05-11 04:45:30|14.65|14.45|14.66|14.46|14.66|14.46|14.65|14.45|2
1652244340000|2022-05-11 04:45:40|14.65|14.45|14.66|14.46|14.66|14.46|14.65|14.45|6
1652244350000|2022-05-11 04:45:50|14.65|14.45|14.67|14.47|14.67|14.47|14.65|14.45|7
1652244360000|2022-05-11 04:46:00|14.66|14.46|14.66|14.46|14.67|14.47|14.66|14.46|3
1652244370000|2022-05-11 04:46:10|14.65|14.45|14.65|14.45|14.65|14.45|14.65|14.45|1
1652244380000|2022-05-11 04:46:20|14.64|14.44|14.65|14.45|14.65|14.45|14.64|14.44|2
1652244390000|2022-05-11 04:46:30|14.64|14.44|14.65|14.45|14.65|14.45|14.64|14.44|2
1652244400000|2022-05-11 04:46:40|14.66|14.46|14.66|14.46|14.66|14.46|14.64|14.44|6
1652244410000|2022-05-11 04:46:50|14.67|14.47|14.67|14.47|14.67|14.47|14.67|14.47|1
1652244420000|2022-05-11 04:47:00|14.66|14.46|14.65|14.45|14.66|14.46|14.65|14.45|4
1652244430000|2022-05-11 04:47:10|14.66|14.46|14.66|14.46|14.66|14.46|14.66|14.46|1
1652244440000|2022-05-11 04:47:20|14.65|14.45|14.66|14.46|14.66|14.46|14.64|14.44|8
1652244450000|2022-05-11 04:47:30|14.67|14.47|14.66|14.46|14.67|14.47|14.66|14.46|6
1652244460000|2022-05-11 04:47:40|14.67|14.47|14.66|14.46|14.67|14.47|14.66|14.46|4
1652244470000|2022-05-11 04:47:50|14.65|14.45|14.65|14.45|14.65|14.45|14.65|14.45|1
1652244480000|2022-05-11 04:48:00|14.66|14.46|14.66|14.46|14.67|14.47|14.66|14.46|5
1652244490000|2022-05-11 04:48:10|14.65|14.45|14.65|14.45|14.65|14.45|14.65|14.45|1
1652244500000|2022-05-11 04:48:20|14.66|14.46|14.66|14.46|14.66|14.46|14.66|14.46|1
1652244510000|2022-05-11 04:48:30|14.67|14.47|14.67|14.47|14.67|14.47|14.67|14.47|1
1652244530000|2022-05-11 04:48:50|14.66|14.46|14.67|14.47|14.67|14.47|14.66|14.46|2
1652244550000|2022-05-11 04:49:10|14.66|14.46|14.66|14.46|14.67|14.47|14.66|14.46|3
1652244570000|2022-05-11 04:49:30|14.67|14.47|14.67|14.47|14.67|14.47|14.67|14.47|1
1652244580000|2022-05-11 04:49:40|14.66|14.46|14.66|14.46|14.66|14.46|14.66|14.46|1
1652244590000|2022-05-11 04:49:50|14.65|14.45|14.65|14.45|14.65|14.45|14.65|14.45|1
1652244610000|2022-05-11 04:50:10|14.66|14.46|14.67|14.47|14.68|14.48|14.65|14.45|8
1652244620000|2022-05-11 04:50:20|14.68|14.48|14.68|14.48|14.68|14.48|14.67|14.47|3
1652244640000|2022-05-11 04:50:40|14.67|14.47|14.67|14.47|14.67|14.47|14.66|14.46|3
1652244660000|2022-05-11 04:51:00|14.68|14.48|14.67|14.47|14.68|14.48|14.67|14.47|4
1652244670000|2022-05-11 04:51:10|14.66|14.46|14.68|14.48|14.68|14.48|14.65|14.45|7
1652244680000|2022-05-11 04:51:20|14.69|14.49|14.69|14.49|14.69|14.49|14.68|14.48|3
1652244690000|2022-05-11 04:51:30|14.7|14.5|14.7|14.5|14.7|14.5|14.69|14.49|15
1652244700000|2022-05-11 04:51:40|14.71|14.51|14.71|14.51|14.71|14.51|14.71|14.51|1
1652244710000|2022-05-11 04:51:50|14.72|14.52|14.71|14.51|14.72|14.52|14.71|14.51|4
1652244720000|2022-05-11 04:52:00|14.7|14.5|14.71|14.51|14.71|14.51|14.7|14.5|4
1652244730000|2022-05-11 04:52:10|14.72|14.52|14.71|14.51|14.72|14.52|14.71|14.51|2
1652244740000|2022-05-11 04:52:20|14.72|14.52|14.71|14.51|14.72|14.52|14.71|14.51|2
1652244750000|2022-05-11 04:52:30|14.72|14.52|14.7|14.5|14.72|14.52|14.7|14.5|3
1652244760000|2022-05-11 04:52:40|14.69|14.49|14.69|14.49|14.7|14.5|14.69|14.49|3
1652244770000|2022-05-11 04:52:50|14.68|14.48|14.68|14.48|14.68|14.48|14.68|14.48|1
1652244790000|2022-05-11 04:53:10|14.67|14.47|14.67|14.47|14.68|14.48|14.67|14.47|9
1652244800000|2022-05-11 04:53:20|14.68|14.48|14.66|14.46|14.69|14.49|14.66|14.46|7
1652244810000|2022-05-11 04:53:30|14.67|14.47|14.68|14.48|14.68|14.48|14.67|14.47|4
1652244820000|2022-05-11 04:53:40|14.69|14.49|14.69|14.49|14.69|14.49|14.69|14.49|1
1652244830000|2022-05-11 04:53:50|14.7|14.5|14.7|14.5|14.7|14.5|14.69|14.49|3
1652244840000|2022-05-11 04:54:00|14.71|14.51|14.72|14.52|14.72|14.52|14.71|14.51|2
1652244850000|2022-05-11 04:54:10|14.73|14.53|14.74|14.54|14.75|14.55|14.72|14.52|6
1652244860000|2022-05-11 04:54:20|14.75|14.55|14.75|14.55|14.75|14.55|14.75|14.55|1
1652244870000|2022-05-11 04:54:30|14.74|14.54|14.75|14.55|14.75|14.55|14.74|14.54|2
1652244880000|2022-05-11 04:54:40|14.76|14.56|14.76|14.56|14.76|14.56|14.76|14.56|1
1652244890000|2022-05-11 04:54:50|14.75|14.55|14.75|14.55|14.75|14.55|14.75|14.55|1
1652244900000|2022-05-11 04:55:00|14.76|14.56|14.77|14.57|14.77|14.57|14.76|14.56|2
1652244910000|2022-05-11 04:55:10|14.78|14.58|14.77|14.57|14.78|14.58|14.77|14.57|2
1652244920000|2022-05-11 04:55:20|14.76|14.56|14.76|14.56|14.77|14.57|14.76|14.56|7
1652244930000|2022-05-11 04:55:30|14.77|14.57|14.76|14.56|14.77|14.57|14.76|14.56|2
1652244940000|2022-05-11 04:55:40|14.77|14.57|14.75|14.55|14.77|14.57|14.75|14.55|5
1652244950000|2022-05-11 04:55:50|14.74|14.54|14.72|14.52|14.74|14.54|14.72|14.52|3
1652244960000|2022-05-11 04:56:00|14.71|14.51|14.7|14.5|14.72|14.52|14.7|14.5|6
1652244970000|2022-05-11 04:56:10|14.71|14.51|14.7|14.5|14.71|14.51|14.7|14.5|6
1652244980000|2022-05-11 04:56:20|14.69|14.49|14.69|14.49|14.69|14.49|14.68|14.48|5
1652244990000|2022-05-11 04:56:30|14.68|14.48|14.68|14.48|14.68|14.48|14.68|14.48|1
1652245000000|2022-05-11 04:56:40|14.67|14.47|14.68|14.48|14.68|14.48|14.66|14.46|10
1652245010000|2022-05-11 04:56:50|14.69|14.49|14.68|14.48|14.69|14.49|14.68|14.48|2
1652245020000|2022-05-11 04:57:00|14.69|14.49|14.72|14.52|14.72|14.52|14.69|14.49|8
1652245030000|2022-05-11 04:57:10|14.73|14.53|14.74|14.54|14.75|14.55|14.72|14.52|8
1652245040000|2022-05-11 04:57:20|14.75|14.55|14.75|14.55|14.75|14.55|14.73|14.53|11
1652245050000|2022-05-11 04:57:30|14.74|14.54|14.74|14.54|14.75|14.55|14.74|14.54|5
1652245080000|2022-05-11 04:58:00|14.73|14.53|14.74|14.54|14.75|14.55|14.73|14.53|6
1652245090000|2022-05-11 04:58:10|14.73|14.53|14.72|14.52|14.73|14.53|14.72|14.52|2
1652245100000|2022-05-11 04:58:20|14.73|14.53|14.71|14.51|14.73|14.53|14.71|14.51|3
1652245110000|2022-05-11 04:58:30|14.7|14.5|14.71|14.51|14.71|14.51|14.7|14.5|2
1652245120000|2022-05-11 04:58:40|14.7|14.5|14.69|14.49|14.7|14.5|14.69|14.49|4
1652245130000|2022-05-11 04:58:50|14.7|14.5|14.69|14.49|14.7|14.5|14.69|14.49|6
1652245140000|2022-05-11 04:59:00|14.7|14.5|14.69|14.49|14.7|14.5|14.69|14.49|2
1652245150000|2022-05-11 04:59:10|14.7|14.5|14.69|14.49|14.7|14.5|14.69|14.49|4
1652245170000|2022-05-11 04:59:30|14.7|14.5|14.7|14.5|14.7|14.5|14.69|14.49|3
1652245180000|2022-05-11 04:59:40|14.69|14.49|14.69|14.49|14.69|14.49|14.69|14.49|1
1652245190000|2022-05-11 04:59:50|14.7|14.5|14.7|14.5|14.7|14.5|14.69|14.49|5
1652245200000|2022-05-11 05:00:00|14.69|14.49|14.69|14.49|14.7|14.5|14.69|14.49|3
1652245210000|2022-05-11 05:00:10|14.7|14.5|14.68|14.48|14.7|14.5|14.68|14.48|4
1652245220000|2022-05-11 05:00:20|14.67|14.47|14.67|14.47|14.68|14.48|14.67|14.47|5
1652245250000|2022-05-11 05:00:50|14.68|14.48|14.67|14.47|14.68|14.48|14.67|14.47|2
1652245270000|2022-05-11 05:01:10|14.66|14.46|14.65|14.45|14.66|14.46|14.65|14.45|2
1652245280000|2022-05-11 05:01:20|14.66|14.46|14.64|14.44|14.66|14.46|14.64|14.44|3
1652245290000|2022-05-11 05:01:30|14.65|14.45|14.65|14.45|14.65|14.45|14.64|14.44|3
1652245300000|2022-05-11 05:01:40|14.64|14.44|14.65|14.45|14.65|14.45|14.64|14.44|2
1652245310000|2022-05-11 05:01:50|14.64|14.44|14.66|14.46|14.66|14.46|14.64|14.44|3
1652245320000|2022-05-11 05:02:00|14.65|14.45|14.63|14.43|14.65|14.45|14.63|14.43|3
1652245330000|2022-05-11 05:02:10|14.64|14.44|14.64|14.44|14.65|14.45|14.64|14.44|5
1652245340000|2022-05-11 05:02:20|14.65|14.45|14.64|14.44|14.65|14.45|14.64|14.44|2
1652245350000|2022-05-11 05:02:30|14.65|14.45|14.65|14.45|14.65|14.45|14.65|14.45|1
1652245360000|2022-05-11 05:02:40|14.64|14.44|14.65|14.45|14.65|14.45|14.64|14.44|4
1652245370000|2022-05-11 05:02:50|14.64|14.44|14.64|14.44|14.64|14.44|14.64|14.44|1
1652245380000|2022-05-11 05:03:00|14.63|14.43|14.64|14.44|14.64|14.44|14.63|14.43|4
1652245390000|2022-05-11 05:03:10|14.63|14.43|14.63|14.43|14.63|14.43|14.63|14.43|1
1652245410000|2022-05-11 05:03:30|14.64|14.44|14.63|14.43|14.64|14.44|14.63|14.43|2
1652245420000|2022-05-11 05:03:40|14.64|14.44|14.64|14.44|14.64|14.44|14.64|14.44|1
1652245440000|2022-05-11 05:04:00|14.65|14.45|14.65|14.45|14.66|14.46|14.65|14.45|3
1652245450000|2022-05-11 05:04:10|14.64|14.44|14.64|14.44|14.65|14.45|14.64|14.44|3
1652245460000|2022-05-11 05:04:20|14.65|14.45|14.65|14.45|14.65|14.45|14.64|14.44|3
1652245470000|2022-05-11 05:04:30|14.64|14.44|14.64|14.44|14.65|14.45|14.64|14.44|5
1652245480000|2022-05-11 05:04:40|14.63|14.43|14.63|14.43|14.64|14.44|14.63|14.43|3
1652245490000|2022-05-11 05:04:50|14.64|14.44|14.64|14.44|14.64|14.44|14.63|14.43|5
1652245500000|2022-05-11 05:05:00|14.62|14.42|14.62|14.42|14.62|14.42|14.62|14.42|1
1652245530000|2022-05-11 05:05:30|14.63|14.43|14.63|14.43|14.64|14.44|14.63|14.43|3
1652245540000|2022-05-11 05:05:40|14.62|14.42|14.62|14.42|14.62|14.42|14.62|14.42|1
1652245550000|2022-05-11 05:05:50|14.61|14.41|14.6|14.4|14.62|14.42|14.6|14.4|4
1652245560000|2022-05-11 05:06:00|14.59|14.39|14.6|14.4|14.6|14.4|14.57|14.37|17
1652245570000|2022-05-11 05:06:10|14.61|14.41|14.63|14.43|14.63|14.43|14.61|14.41|7
1652245580000|2022-05-11 05:06:20|14.64|14.44|14.63|14.43|14.64|14.44|14.63|14.43|4
1652245590000|2022-05-11 05:06:30|14.64|14.44|14.63|14.43|14.64|14.44|14.63|14.43|4
1652245600000|2022-05-11 05:06:40|14.62|14.42|14.62|14.42|14.62|14.42|14.62|14.42|1
1652245610000|2022-05-11 05:06:50|14.61|14.41|14.61|14.41|14.62|14.42|14.61|14.41|3
1652245620000|2022-05-11 05:07:00|14.62|14.42|14.62|14.42|14.62|14.42|14.62|14.42|1
1652245630000|2022-05-11 05:07:10|14.63|14.43|14.64|14.44|14.64|14.44|14.63|14.43|2
1652245640000|2022-05-11 05:07:20|14.65|14.45|14.65|14.45|14.66|14.46|14.65|14.45|3
1652245650000|2022-05-11 05:07:30|14.66|14.46|14.66|14.46|14.66|14.46|14.65|14.45|3
1652245660000|2022-05-11 05:07:40|14.67|14.47|14.67|14.47|14.67|14.47|14.66|14.46|5
1652245680000|2022-05-11 05:08:00|14.68|14.48|14.68|14.48|14.68|14.48|14.68|14.48|1
1652245690000|2022-05-11 05:08:10|14.69|14.49|14.7|14.5|14.7|14.5|14.68|14.48|4
1652245700000|2022-05-11 05:08:20|14.71|14.51|14.69|14.49|14.71|14.51|14.69|14.49|7
1652245740000|2022-05-11 05:09:00|14.68|14.48|14.69|14.49|14.69|14.49|14.68|14.48|2
1652245750000|2022-05-11 05:09:10|14.7|14.5|14.7|14.5|14.7|14.5|14.7|14.5|1
1652245760000|2022-05-11 05:09:20|14.71|14.51|14.71|14.51|14.71|14.51|14.7|14.5|3
1652245780000|2022-05-11 05:09:40|14.72|14.52|14.73|14.53|14.73|14.53|14.72|14.52|2
1652245790000|2022-05-11 05:09:50|14.74|14.54|14.75|14.55|14.75|14.55|14.74|14.54|6
1652245800000|2022-05-11 05:10:00|14.74|14.54|14.75|14.55|14.75|14.55|14.74|14.54|6
1652245810000|2022-05-11 05:10:10|14.76|14.56|14.75|14.55|14.76|14.56|14.75|14.55|4
1652245820000|2022-05-11 05:10:20|14.76|14.56|14.75|14.55|14.76|14.56|14.75|14.55|4
1652245830000|2022-05-11 05:10:30|14.74|14.54|14.72|14.52|14.75|14.55|14.72|14.52|5
1652245840000|2022-05-11 05:10:40|14.71|14.51|14.71|14.51|14.71|14.51|14.71|14.51|1
1652245850000|2022-05-11 05:10:50|14.7|14.5|14.71|14.51|14.71|14.51|14.7|14.5|4
1652245860000|2022-05-11 05:11:00|14.7|14.5|14.69|14.49|14.7|14.5|14.69|14.49|2
1652245870000|2022-05-11 05:11:10|14.7|14.5|14.7|14.5|14.7|14.5|14.69|14.49|3
1652245880000|2022-05-11 05:11:20|14.71|14.51|14.74|14.54|14.74|14.54|14.71|14.51|8
1652245890000|2022-05-11 05:11:30|14.75|14.55|14.81|14.61|14.81|14.61|14.75|14.55|9
1652245900000|2022-05-11 05:11:40|14.8|14.6|14.87|14.67|14.88|14.68|14.8|14.6|14
1652245910000|2022-05-11 05:11:50|14.88|14.68|14.95|14.75|14.96|14.76|14.88|14.68|14
1652245920000|2022-05-11 05:12:00|14.96|14.76|15.02|14.82|15.04|14.84|14.95|14.75|22
1652245930000|2022-05-11 05:12:10|15.01|14.81|14.99|14.79|15.01|14.81|14.99|14.79|17
1652245940000|2022-05-11 05:12:20|15|14.8|15.02|14.82|15.03|14.83|15|14.8|9
1652245950000|2022-05-11 05:12:30|15.03|14.83|15.02|14.82|15.03|14.83|15.02|14.82|2
1652245960000|2022-05-11 05:12:40|15.01|14.81|14.97|14.77|15.01|14.81|14.97|14.77|15
1652245970000|2022-05-11 05:12:50|14.98|14.78|14.97|14.77|14.98|14.78|14.97|14.77|4
1652245980000|2022-05-11 05:13:00|14.96|14.76|14.97|14.77|14.97|14.77|14.96|14.76|4
1652245990000|2022-05-11 05:13:10|14.98|14.78|14.97|14.77|14.98|14.78|14.97|14.77|2
1652246000000|2022-05-11 05:13:20|14.96|14.76|14.96|14.76|14.96|14.76|14.96|14.76|1
1652246010000|2022-05-11 05:13:30|14.97|14.77|14.96|14.76|14.97|14.77|14.96|14.76|2
1652246020000|2022-05-11 05:13:40|14.97|14.77|14.97|14.77|14.98|14.78|14.96|14.76|9
1652246030000|2022-05-11 05:13:50|14.96|14.76|14.94|14.74|14.96|14.76|14.94|14.74|5
1652246040000|2022-05-11 05:14:00|14.95|14.75|14.94|14.74|14.95|14.75|14.93|14.73|6
1652246050000|2022-05-11 05:14:10|14.93|14.73|14.93|14.73|14.94|14.74|14.92|14.72|5
1652246060000|2022-05-11 05:14:20|14.92|14.72|14.92|14.72|14.93|14.73|14.91|14.71|7
1652246070000|2022-05-11 05:14:30|14.91|14.71|14.9|14.7|14.92|14.72|14.9|14.7|4
1652246080000|2022-05-11 05:14:40|14.89|14.69|14.9|14.7|14.9|14.7|14.89|14.69|4
1652246090000|2022-05-11 05:14:50|14.89|14.69|14.9|14.7|14.9|14.7|14.88|14.68|7
1652246100000|2022-05-11 05:15:00|14.89|14.69|14.9|14.7|14.91|14.71|14.89|14.69|14
1652246110000|2022-05-11 05:15:10|14.91|14.71|14.9|14.7|14.91|14.71|14.9|14.7|2
1652246120000|2022-05-11 05:15:20|14.91|14.71|14.9|14.7|14.91|14.71|14.9|14.7|4
1652246130000|2022-05-11 05:15:30|14.89|14.69|14.9|14.7|14.9|14.7|14.89|14.69|2
1652246140000|2022-05-11 05:15:40|14.91|14.71|14.92|14.72|14.92|14.72|14.91|14.71|2
1652246160000|2022-05-11 05:16:00|14.93|14.73|14.93|14.73|14.93|14.73|14.93|14.73|1
1652246170000|2022-05-11 05:16:10|14.92|14.72|14.91|14.71|14.92|14.72|14.91|14.71|4
1652246180000|2022-05-11 05:16:20|14.92|14.72|14.92|14.72|14.92|14.72|14.91|14.71|3
1652246190000|2022-05-11 05:16:30|14.91|14.71|14.93|14.73|14.93|14.73|14.91|14.71|4
1652246200000|2022-05-11 05:16:40|14.94|14.74|14.95|14.75|14.95|14.75|14.94|14.74|2
1652246220000|2022-05-11 05:17:00|14.96|14.76|14.97|14.77|14.97|14.77|14.96|14.76|2
1652246230000|2022-05-11 05:17:10|14.96|14.76|15|14.8|15|14.8|14.96|14.76|5
1652246250000|2022-05-11 05:17:30|14.99|14.79|15.01|14.81|15.02|14.82|14.99|14.79|9
1652246260000|2022-05-11 05:17:40|15|14.8|14.98|14.78|15.01|14.81|14.98|14.78|5
1652246270000|2022-05-11 05:17:50|14.99|14.79|14.97|14.77|14.99|14.79|14.97|14.77|3
1652246280000|2022-05-11 05:18:00|14.98|14.78|14.98|14.78|14.98|14.78|14.98|14.78|1
1652246300000|2022-05-11 05:18:20|14.99|14.79|14.99|14.79|14.99|14.79|14.98|14.78|3
1652246310000|2022-05-11 05:18:30|15|14.8|15.01|14.81|15.01|14.81|15|14.8|2
1652246320000|2022-05-11 05:18:40|15|14.8|15|14.8|15.01|14.81|15|14.8|3
1652246330000|2022-05-11 05:18:50|15.01|14.81|15.02|14.82|15.03|14.83|15.01|14.81|6
1652246340000|2022-05-11 05:19:00|15.03|14.83|15.03|14.83|15.04|14.84|15.02|14.82|5
1652246350000|2022-05-11 05:19:10|15.02|14.82|15.01|14.81|15.02|14.82|15.01|14.81|2
1652246360000|2022-05-11 05:19:20|15|14.8|15|14.8|15|14.8|15|14.8|1
1652246370000|2022-05-11 05:19:30|15.01|14.81|15.01|14.81|15.01|14.81|15.01|14.81|1
1652246390000|2022-05-11 05:19:50|15|14.8|14.98|14.78|15|14.8|14.98|14.78|3
1652246410000|2022-05-11 05:20:10|14.97|14.77|14.98|14.78|14.98|14.78|14.97|14.77|2
1652246420000|2022-05-11 05:20:20|14.97|14.77|14.97|14.77|14.97|14.77|14.97|14.77|1
1652246430000|2022-05-11 05:20:30|14.98|14.78|14.98|14.78|14.99|14.79|14.98|14.78|3
1652246440000|2022-05-11 05:20:40|14.97|14.77|14.98|14.78|14.98|14.78|14.97|14.77|2
1652246450000|2022-05-11 05:20:50|14.97|14.77|14.98|14.78|14.98|14.78|14.97|14.77|2
1652246460000|2022-05-11 05:21:00|14.97|14.77|14.97|14.77|14.98|14.78|14.97|14.77|3
1652246470000|2022-05-11 05:21:10|14.96|14.76|14.96|14.76|14.97|14.77|14.96|14.76|5
1652246480000|2022-05-11 05:21:20|14.95|14.75|14.94|14.74|14.95|14.75|14.94|14.74|4
1652246490000|2022-05-11 05:21:30|14.95|14.75|14.95|14.75|14.95|14.75|14.94|14.74|11
1652246530000|2022-05-11 05:22:10|14.94|14.74|14.95|14.75|14.95|14.75|14.94|14.74|2
1652246540000|2022-05-11 05:22:20|14.94|14.74|14.94|14.74|14.95|14.75|14.94|14.74|5
1652246550000|2022-05-11 05:22:30|14.93|14.73|14.91|14.71|14.93|14.73|14.91|14.71|3
1652246560000|2022-05-11 05:22:40|14.9|14.7|14.91|14.71|14.91|14.71|14.9|14.7|6
1652246580000|2022-05-11 05:23:00|14.92|14.72|14.91|14.71|14.92|14.72|14.91|14.71|2
1652246590000|2022-05-11 05:23:10|14.9|14.7|14.91|14.71|14.91|14.71|14.9|14.7|4
1652246600000|2022-05-11 05:23:20|14.9|14.7|14.92|14.72|14.92|14.72|14.9|14.7|3
1652246620000|2022-05-11 05:23:40|14.93|14.73|14.94|14.74|14.94|14.74|14.93|14.73|2
1652246640000|2022-05-11 05:24:00|14.93|14.73|14.93|14.73|14.94|14.74|14.93|14.73|3
1652246670000|2022-05-11 05:24:30|14.92|14.72|14.92|14.72|14.92|14.72|14.92|14.72|1
1652246700000|2022-05-11 05:25:00|14.93|14.73|14.91|14.71|14.93|14.73|14.91|14.71|3
1652246710000|2022-05-11 05:25:10|14.9|14.7|14.91|14.71|14.91|14.71|14.9|14.7|2
1652246730000|2022-05-11 05:25:30|14.9|14.7|14.91|14.71|14.91|14.71|14.9|14.7|2
1652246740000|2022-05-11 05:25:40|14.9|14.7|14.92|14.72|14.92|14.72|14.9|14.7|3
1652246750000|2022-05-11 05:25:50|14.91|14.71|14.92|14.72|14.92|14.72|14.91|14.71|2
1652246760000|2022-05-11 05:26:00|14.93|14.73|14.95|14.75|14.95|14.75|14.93|14.73|3
1652246770000|2022-05-11 05:26:10|14.96|14.76|14.96|14.76|14.96|14.76|14.96|14.76|1
1652246800000|2022-05-11 05:26:40|14.97|14.77|14.95|14.75|14.97|14.77|14.95|14.75|7
1652246820000|2022-05-11 05:27:00|14.94|14.74|14.92|14.72|14.94|14.74|14.92|14.72|5
1652246830000|2022-05-11 05:27:10|14.93|14.73|14.95|14.75|14.96|14.76|14.93|14.73|5
1652246840000|2022-05-11 05:27:20|14.96|14.76|14.96|14.76|14.96|14.76|14.95|14.75|5
1652246850000|2022-05-11 05:27:30|14.97|14.77|14.99|14.79|14.99|14.79|14.97|14.77|7
1652246860000|2022-05-11 05:27:40|14.98|14.78|14.98|14.78|14.99|14.79|14.98|14.78|3
1652246880000|2022-05-11 05:28:00|14.99|14.79|14.99|14.79|14.99|14.79|14.99|14.79|1
1652246890000|2022-05-11 05:28:10|14.98|14.78|14.98|14.78|14.98|14.78|14.98|14.78|1
1652246900000|2022-05-11 05:28:20|14.97|14.77|14.98|14.78|14.98|14.78|14.97|14.77|2
1652246910000|2022-05-11 05:28:30|14.97|14.77|14.97|14.77|14.97|14.77|14.96|14.76|3
1652246920000|2022-05-11 05:28:40|14.96|14.76|14.96|14.76|14.97|14.77|14.96|14.76|5
1652246940000|2022-05-11 05:29:00|14.97|14.77|14.94|14.74|14.97|14.77|14.94|14.74|4
1652246950000|2022-05-11 05:29:10|14.93|14.73|14.91|14.71|14.93|14.73|14.91|14.71|9
1652246960000|2022-05-11 05:29:20|14.9|14.7|14.9|14.7|14.91|14.71|14.9|14.7|5
1652246970000|2022-05-11 05:29:30|14.91|14.71|14.92|14.72|14.92|14.72|14.91|14.71|2
1652246980000|2022-05-11 05:29:40|14.91|14.71|14.92|14.72|14.92|14.72|14.91|14.71|4
1652246990000|2022-05-11 05:29:50|14.93|14.73|14.92|14.72|14.93|14.73|14.92|14.72|2
1652247000000|2022-05-11 05:30:00|14.93|14.73|14.94|14.74|14.94|14.74|14.92|14.72|8
1652247010000|2022-05-11 05:30:10|14.95|14.75|14.96|14.76|14.96|14.76|14.94|14.74|4
1652247020000|2022-05-11 05:30:20|14.95|14.75|14.95|14.75|14.95|14.75|14.95|14.75|1
1652247030000|2022-05-11 05:30:30|14.94|14.74|14.93|14.73|14.94|14.74|14.93|14.73|2
1652247040000|2022-05-11 05:30:40|14.92|14.72|14.9|14.7|14.93|14.73|14.9|14.7|5
1652247050000|2022-05-11 05:30:50|14.89|14.69|14.89|14.69|14.89|14.69|14.89|14.69|1
1652247060000|2022-05-11 05:31:00|14.9|14.7|14.9|14.7|14.9|14.7|14.89|14.69|3
1652247070000|2022-05-11 05:31:10|14.91|14.71|14.91|14.71|14.91|14.71|14.9|14.7|5
1652247080000|2022-05-11 05:31:20|14.9|14.7|14.89|14.69|14.9|14.7|14.88|14.68|6
1652247090000|2022-05-11 05:31:30|14.88|14.68|14.88|14.68|14.89|14.69|14.88|14.68|3
1652247100000|2022-05-11 05:31:40|14.87|14.67|14.87|14.67|14.87|14.67|14.87|14.67|1
1652247110000|2022-05-11 05:31:50|14.88|14.68|14.88|14.68|14.88|14.68|14.87|14.67|3
1652247120000|2022-05-11 05:32:00|14.89|14.69|14.89|14.69|14.89|14.69|14.88|14.68|5
1652247140000|2022-05-11 05:32:20|14.9|14.7|14.9|14.7|14.9|14.7|14.9|14.7|1
1652247150000|2022-05-11 05:32:30|14.91|14.71|14.92|14.72|14.92|14.72|14.91|14.71|2
1652247160000|2022-05-11 05:32:40|14.93|14.73|14.93|14.73|14.93|14.73|14.93|14.73|1
1652247170000|2022-05-11 05:32:50|14.92|14.72|14.92|14.72|14.93|14.73|14.92|14.72|3
1652247180000|2022-05-11 05:33:00|14.93|14.73|14.93|14.73|14.93|14.73|14.93|14.73|1
1652247200000|2022-05-11 05:33:20|14.94|14.74|14.96|14.76|14.96|14.76|14.94|14.74|5
1652247210000|2022-05-11 05:33:30|14.95|14.75|14.95|14.75|14.95|14.75|14.95|14.75|1
1652247220000|2022-05-11 05:33:40|14.94|14.74|14.95|14.75|14.95|14.75|14.94|14.74|6
1652247230000|2022-05-11 05:33:50|14.96|14.76|14.96|14.76|14.96|14.76|14.96|14.76|1
1652247240000|2022-05-11 05:34:00|14.95|14.75|14.93|14.73|14.96|14.76|14.93|14.73|9
1652247250000|2022-05-11 05:34:10|14.92|14.72|14.92|14.72|14.92|14.72|14.91|14.71|3
1652247260000|2022-05-11 05:34:20|14.91|14.71|14.9|14.7|14.91|14.71|14.9|14.7|2
1652247280000|2022-05-11 05:34:40|14.89|14.69|14.89|14.69|14.9|14.7|14.88|14.68|6
1652247290000|2022-05-11 05:34:50|14.88|14.68|14.88|14.68|14.88|14.68|14.87|14.67|3
1652247300000|2022-05-11 05:35:00|14.87|14.67|14.85|14.65|14.87|14.67|14.85|14.65|5
1652247310000|2022-05-11 05:35:10|14.86|14.66|14.87|14.67|14.87|14.67|14.86|14.66|2
1652247320000|2022-05-11 05:35:20|14.86|14.66|14.86|14.66|14.86|14.66|14.86|14.66|1
1652247330000|2022-05-11 05:35:30|14.85|14.65|14.84|14.64|14.85|14.65|14.84|14.64|2
1652247340000|2022-05-11 05:35:40|14.85|14.65|14.86|14.66|14.86|14.66|14.84|14.64|10
1652247350000|2022-05-11 05:35:50|14.85|14.65|14.87|14.67|14.87|14.67|14.85|14.65|3
1652247360000|2022-05-11 05:36:00|14.88|14.68|14.87|14.67|14.88|14.68|14.86|14.66|6
1652247370000|2022-05-11 05:36:10|14.86|14.66|14.86|14.66|14.86|14.66|14.85|14.65|3
1652247380000|2022-05-11 05:36:20|14.85|14.65|14.85|14.65|14.85|14.65|14.85|14.65|1
1652247390000|2022-05-11 05:36:30|14.84|14.64|14.84|14.64|14.85|14.65|14.84|14.64|3
1652247400000|2022-05-11 05:36:40|14.83|14.63|14.85|14.65|14.85|14.65|14.83|14.63|3
1652247410000|2022-05-11 05:36:50|14.84|14.64|14.84|14.64|14.85|14.65|14.84|14.64|5
1652247420000|2022-05-11 05:37:00|14.85|14.65|14.85|14.65|14.85|14.65|14.84|14.64|3
1652247430000|2022-05-11 05:37:10|14.84|14.64|14.84|14.64|14.84|14.64|14.84|14.64|1
1652247440000|2022-05-11 05:37:20|14.83|14.63|14.83|14.63|14.83|14.63|14.83|14.63|1
1652247460000|2022-05-11 05:37:40|14.82|14.62|14.83|14.63|14.83|14.63|14.82|14.62|2
1652247470000|2022-05-11 05:37:50|14.84|14.64|14.83|14.63|14.84|14.64|14.83|14.63|2
1652247480000|2022-05-11 05:38:00|14.84|14.64|14.83|14.63|14.84|14.64|14.83|14.63|6
1652247490000|2022-05-11 05:38:10|14.82|14.62|14.83|14.63|14.83|14.63|14.82|14.62|2
1652247500000|2022-05-11 05:38:20|14.82|14.62|14.81|14.61|14.83|14.63|14.81|14.61|4
1652247510000|2022-05-11 05:38:30|14.8|14.6|14.81|14.61|14.81|14.61|14.8|14.6|2
1652247520000|2022-05-11 05:38:40|14.8|14.6|14.8|14.6|14.8|14.6|14.8|14.6|1
1652247530000|2022-05-11 05:38:50|14.79|14.59|14.79|14.59|14.8|14.6|14.79|14.59|7
1652247540000|2022-05-11 05:39:00|14.8|14.6|14.79|14.59|14.8|14.6|14.79|14.59|4
1652247550000|2022-05-11 05:39:10|14.8|14.6|14.79|14.59|14.8|14.6|14.78|14.58|6
1652247560000|2022-05-11 05:39:20|14.8|14.6|14.8|14.6|14.8|14.6|14.8|14.6|1
1652247590000|2022-05-11 05:39:50|14.81|14.61|14.82|14.62|14.82|14.62|14.81|14.61|2
1652247600000|2022-05-11 05:40:00|14.83|14.63|14.85|14.65|14.85|14.65|14.83|14.63|3
1652247610000|2022-05-11 05:40:10|14.84|14.64|14.83|14.63|14.84|14.64|14.83|14.63|6
1652247620000|2022-05-11 05:40:20|14.82|14.62|14.81|14.61|14.83|14.63|14.81|14.61|4
1652247630000|2022-05-11 05:40:30|14.8|14.6|14.82|14.62|14.82|14.62|14.8|14.6|3
1652247640000|2022-05-11 05:40:40|14.83|14.63|14.8|14.6|14.83|14.63|14.8|14.6|4
1652247650000|2022-05-11 05:40:50|14.79|14.59|14.8|14.6|14.8|14.6|14.79|14.59|6
1652247660000|2022-05-11 05:41:00|14.81|14.61|14.81|14.61|14.81|14.61|14.81|14.61|1
1652247670000|2022-05-11 05:41:10|14.8|14.6|14.82|14.62|14.82|14.62|14.8|14.6|5
1652247680000|2022-05-11 05:41:20|14.83|14.63|14.82|14.62|14.83|14.63|14.82|14.62|2
1652247690000|2022-05-11 05:41:30|14.83|14.63|14.83|14.63|14.83|14.63|14.83|14.63|1
1652247700000|2022-05-11 05:41:40|14.84|14.64|14.85|14.65|14.85|14.65|14.84|14.64|2
1652247710000|2022-05-11 05:41:50|14.86|14.66|14.83|14.63|14.86|14.66|14.83|14.63|4
1652247720000|2022-05-11 05:42:00|14.84|14.64|14.84|14.64|14.84|14.64|14.83|14.63|11
1652247730000|2022-05-11 05:42:10|14.83|14.63|14.83|14.63|14.83|14.63|14.83|14.63|1
1652247740000|2022-05-11 05:42:20|14.84|14.64|14.84|14.64|14.85|14.65|14.84|14.64|3
1652247750000|2022-05-11 05:42:30|14.83|14.63|14.82|14.62|14.83|14.63|14.82|14.62|6
1652247760000|2022-05-11 05:42:40|14.81|14.61|14.8|14.6|14.81|14.61|14.8|14.6|4
1652247770000|2022-05-11 05:42:50|14.79|14.59|14.79|14.59|14.8|14.6|14.79|14.59|3
1652247780000|2022-05-11 05:43:00|14.8|14.6|14.79|14.59|14.8|14.6|14.79|14.59|2
1652247790000|2022-05-11 05:43:10|14.78|14.58|14.78|14.58|14.78|14.58|14.78|14.58|1
1652247800000|2022-05-11 05:43:20|14.77|14.57|14.78|14.58|14.79|14.59|14.76|14.56|12
1652247810000|2022-05-11 05:43:30|14.79|14.59|14.81|14.61|14.82|14.62|14.79|14.59|5
1652247820000|2022-05-11 05:43:40|14.8|14.6|14.8|14.6|14.81|14.61|14.8|14.6|3
1652247830000|2022-05-11 05:43:50|14.81|14.61|14.81|14.61|14.81|14.61|14.8|14.6|3
1652247840000|2022-05-11 05:44:00|14.8|14.6|14.8|14.6|14.8|14.6|14.8|14.6|1
1652247850000|2022-05-11 05:44:10|14.79|14.59|14.79|14.59|14.79|14.59|14.79|14.59|1
1652247880000|2022-05-11 05:44:40|14.78|14.58|14.79|14.59|14.79|14.59|14.78|14.58|2
1652247890000|2022-05-11 05:44:50|14.8|14.6|14.78|14.58|14.8|14.6|14.78|14.58|3
1652247900000|2022-05-11 05:45:00|14.79|14.59|14.78|14.58|14.8|14.6|14.78|14.58|6
1652247910000|2022-05-11 05:45:10|14.79|14.59|14.78|14.58|14.79|14.59|14.78|14.58|4
1652247920000|2022-05-11 05:45:20|14.79|14.59|14.78|14.58|14.79|14.59|14.78|14.58|2
1652247930000|2022-05-11 05:45:30|14.79|14.59|14.76|14.56|14.79|14.59|14.76|14.56|3
1652247950000|2022-05-11 05:45:50|14.75|14.55|14.75|14.55|14.76|14.56|14.75|14.55|3
1652247960000|2022-05-11 05:46:00|14.74|14.54|14.75|14.55|14.75|14.55|14.74|14.54|2
1652247970000|2022-05-11 05:46:10|14.74|14.54|14.72|14.52|14.74|14.54|14.71|14.51|7
1652247980000|2022-05-11 05:46:20|14.71|14.51|14.73|14.53|14.73|14.53|14.71|14.51|5
1652247990000|2022-05-11 05:46:30|14.74|14.54|14.74|14.54|14.74|14.54|14.73|14.53|7
1652248000000|2022-05-11 05:46:40|14.73|14.53|14.76|14.56|14.76|14.56|14.73|14.53|6
1652248010000|2022-05-11 05:46:50|14.77|14.57|14.77|14.57|14.77|14.57|14.76|14.56|5
1652248020000|2022-05-11 05:47:00|14.78|14.58|14.78|14.58|14.78|14.58|14.78|14.58|1
1652248040000|2022-05-11 05:47:20|14.77|14.57|14.78|14.58|14.78|14.58|14.77|14.57|2
1652248050000|2022-05-11 05:47:30|14.79|14.59|14.79|14.59|14.79|14.59|14.79|14.59|1
1652248060000|2022-05-11 05:47:40|14.78|14.58|14.78|14.58|14.79|14.59|14.78|14.58|3
1652248070000|2022-05-11 05:47:50|14.77|14.57|14.76|14.56|14.77|14.57|14.76|14.56|2
1652248080000|2022-05-11 05:48:00|14.75|14.55|14.75|14.55|14.75|14.55|14.75|14.55|1
1652248090000|2022-05-11 05:48:10|14.76|14.56|14.77|14.57|14.77|14.57|14.76|14.56|2
1652248100000|2022-05-11 05:48:20|14.78|14.58|14.78|14.58|14.78|14.58|14.78|14.58|1
1652248110000|2022-05-11 05:48:30|14.77|14.57|14.77|14.57|14.77|14.57|14.77|14.57|1
1652248120000|2022-05-11 05:48:40|14.78|14.58|14.76|14.56|14.78|14.58|14.76|14.56|7
1652248130000|2022-05-11 05:48:50|14.77|14.57|14.74|14.54|14.77|14.57|14.73|14.53|13
1652248140000|2022-05-11 05:49:00|14.75|14.55|14.75|14.55|14.75|14.55|14.75|14.55|1
1652248150000|2022-05-11 05:49:10|14.74|14.54|14.73|14.53|14.74|14.54|14.73|14.53|2
1652248160000|2022-05-11 05:49:20|14.72|14.52|14.72|14.52|14.72|14.52|14.72|14.52|1
1652248170000|2022-05-11 05:49:30|14.71|14.51|14.7|14.5|14.71|14.51|14.7|14.5|2
1652248180000|2022-05-11 05:49:40|14.71|14.51|14.71|14.51|14.72|14.52|14.71|14.51|3
1652248190000|2022-05-11 05:49:50|14.7|14.5|14.71|14.51|14.71|14.51|14.7|14.5|2
1652248200000|2022-05-11 05:50:00|14.72|14.52|14.71|14.51|14.72|14.52|14.71|14.51|10
1652248210000|2022-05-11 05:50:10|14.72|14.52|14.69|14.49|14.72|14.52|14.69|14.49|6
1652248220000|2022-05-11 05:50:20|14.7|14.5|14.7|14.5|14.7|14.5|14.68|14.48|5
1652248240000|2022-05-11 05:50:40|14.71|14.51|14.72|14.52|14.72|14.52|14.71|14.51|2
1652248250000|2022-05-11 05:50:50|14.71|14.51|14.72|14.52|14.72|14.52|14.71|14.51|2
1652248260000|2022-05-11 05:51:00|14.73|14.53|14.71|14.51|14.73|14.53|14.71|14.51|9
1652248270000|2022-05-11 05:51:10|14.7|14.5|14.71|14.51|14.71|14.51|14.7|14.5|10
1652248280000|2022-05-11 05:51:20|14.72|14.52|14.75|14.55|14.75|14.55|14.71|14.51|6
1652248290000|2022-05-11 05:51:30|14.76|14.56|14.77|14.57|14.77|14.57|14.75|14.55|8
1652248300000|2022-05-11 05:51:40|14.78|14.58|14.77|14.57|14.78|14.58|14.77|14.57|2
1652248310000|2022-05-11 05:51:50|14.78|14.58|14.77|14.57|14.78|14.58|14.77|14.57|6
1652248320000|2022-05-11 05:52:00|14.76|14.56|14.76|14.56|14.76|14.56|14.76|14.56|1
1652248330000|2022-05-11 05:52:10|14.75|14.55|14.74|14.54|14.75|14.55|14.74|14.54|2
1652248340000|2022-05-11 05:52:20|14.73|14.53|14.7|14.5|14.74|14.54|14.7|14.5|6
1652248350000|2022-05-11 05:52:30|14.69|14.49|14.71|14.51|14.71|14.51|14.69|14.49|5
1652248360000|2022-05-11 05:52:40|14.7|14.5|14.72|14.52|14.72|14.52|14.69|14.49|6
1652248370000|2022-05-11 05:52:50|14.71|14.51|14.69|14.49|14.71|14.51|14.69|14.49|3
1652248380000|2022-05-11 05:53:00|14.7|14.5|14.69|14.49|14.7|14.5|14.69|14.49|6
1652248390000|2022-05-11 05:53:10|14.7|14.5|14.7|14.5|14.7|14.5|14.69|14.49|5
1652248400000|2022-05-11 05:53:20|14.71|14.51|14.72|14.52|14.72|14.52|14.71|14.51|4
1652248410000|2022-05-11 05:53:30|14.73|14.53|14.75|14.55|14.75|14.55|14.73|14.53|3
1652248420000|2022-05-11 05:53:40|14.74|14.54|14.73|14.53|14.74|14.54|14.73|14.53|2
1652248430000|2022-05-11 05:53:50|14.72|14.52|14.72|14.52|14.72|14.52|14.72|14.52|1
1652248440000|2022-05-11 05:54:00|14.73|14.53|14.74|14.54|14.74|14.54|14.73|14.53|2
1652248450000|2022-05-11 05:54:10|14.73|14.53|14.73|14.53|14.73|14.53|14.71|14.51|7
1652248460000|2022-05-11 05:54:20|14.74|14.54|14.74|14.54|14.75|14.55|14.74|14.54|3
1652248480000|2022-05-11 05:54:40|14.73|14.53|14.73|14.53|14.73|14.53|14.73|14.53|1
1652248490000|2022-05-11 05:54:50|14.74|14.54|14.74|14.54|14.74|14.54|14.74|14.54|1
1652248500000|2022-05-11 05:55:00|14.73|14.53|14.72|14.52|14.73|14.53|14.72|14.52|2
1652248510000|2022-05-11 05:55:10|14.73|14.53|14.74|14.54|14.74|14.54|14.73|14.53|2
1652248520000|2022-05-11 05:55:20|14.75|14.55|14.76|14.56|14.76|14.56|14.75|14.55|2
1652248530000|2022-05-11 05:55:30|14.77|14.57|14.77|14.57|14.78|14.58|14.77|14.57|3
1652248540000|2022-05-11 05:55:40|14.78|14.58|14.78|14.58|14.78|14.58|14.78|14.58|1
1652248550000|2022-05-11 05:55:50|14.77|14.57|14.77|14.57|14.77|14.57|14.77|14.57|1
1652248560000|2022-05-11 05:56:00|14.78|14.58|14.78|14.58|14.78|14.58|14.77|14.57|5
1652248570000|2022-05-11 05:56:10|14.77|14.57|14.78|14.58|14.78|14.58|14.77|14.57|4
1652248580000|2022-05-11 05:56:20|14.77|14.57|14.76|14.56|14.78|14.58|14.76|14.56|4
1652248600000|2022-05-11 05:56:40|14.75|14.55|14.76|14.56|14.76|14.56|14.75|14.55|2
1652248610000|2022-05-11 05:56:50|14.75|14.55|14.75|14.55|14.75|14.55|14.74|14.54|5
1652248620000|2022-05-11 05:57:00|14.74|14.54|14.74|14.54|14.74|14.54|14.74|14.54|1
1652248630000|2022-05-11 05:57:10|14.75|14.55|14.77|14.57|14.77|14.57|14.75|14.55|3
1652248640000|2022-05-11 05:57:20|14.76|14.56|14.74|14.54|14.77|14.57|14.74|14.54|7
1652248650000|2022-05-11 05:57:30|14.73|14.53|14.73|14.53|14.73|14.53|14.73|14.53|1
1652248670000|2022-05-11 05:57:50|14.72|14.52|14.7|14.5|14.72|14.52|14.7|14.5|3
1652248680000|2022-05-11 05:58:00|14.71|14.51|14.69|14.49|14.71|14.51|14.69|14.49|3
1652248690000|2022-05-11 05:58:10|14.68|14.48|14.67|14.47|14.69|14.49|14.67|14.47|8
1652248700000|2022-05-11 05:58:20|14.66|14.46|14.66|14.46|14.67|14.47|14.66|14.46|5
1652248710000|2022-05-11 05:58:30|14.67|14.47|14.67|14.47|14.67|14.47|14.67|14.47|1
1652248720000|2022-05-11 05:58:40|14.66|14.46|14.67|14.47|14.67|14.47|14.66|14.46|4
1652248730000|2022-05-11 05:58:50|14.68|14.48|14.69|14.49|14.69|14.49|14.68|14.48|2
1652248740000|2022-05-11 05:59:00|14.7|14.5|14.71|14.51|14.72|14.52|14.7|14.5|8
1652248750000|2022-05-11 05:59:10|14.7|14.5|14.71|14.51|14.71|14.51|14.7|14.5|8
1652248760000|2022-05-11 05:59:20|14.72|14.52|14.7|14.5|14.72|14.52|14.7|14.5|3
1652248770000|2022-05-11 05:59:30|14.69|14.49|14.68|14.48|14.69|14.49|14.68|14.48|4
1652248780000|2022-05-11 05:59:40|14.69|14.49|14.7|14.5|14.7|14.5|14.69|14.49|2
1652248790000|2022-05-11 05:59:50|14.69|14.49|14.7|14.5|14.7|14.5|14.69|14.49|2
1652248810000|2022-05-11 06:00:10|14.69|14.49|14.71|14.51|14.72|14.52|14.69|14.49|5
1652248820000|2022-05-11 06:00:20|14.72|14.52|14.73|14.53|14.74|14.54|14.72|14.52|4
1652248830000|2022-05-11 06:00:30|14.74|14.54|14.73|14.53|14.74|14.54|14.73|14.53|2
1652248840000|2022-05-11 06:00:40|14.74|14.54|14.73|14.53|14.74|14.54|14.73|14.53|4
1652248850000|2022-05-11 06:00:50|14.72|14.52|14.72|14.52|14.73|14.53|14.72|14.52|3
1652248860000|2022-05-11 06:01:00|14.71|14.51|14.7|14.5|14.72|14.52|14.7|14.5|4
1652248880000|2022-05-11 06:01:20|14.71|14.51|14.71|14.51|14.71|14.51|14.71|14.51|1
1652248890000|2022-05-11 06:01:30|14.72|14.52|14.71|14.51|14.72|14.52|14.71|14.51|2
1652248900000|2022-05-11 06:01:40|14.7|14.5|14.72|14.52|14.72|14.52|14.7|14.5|3
1652248910000|2022-05-11 06:01:50|14.71|14.51|14.7|14.5|14.71|14.51|14.69|14.49|4
1652248920000|2022-05-11 06:02:00|14.69|14.49|14.68|14.48|14.69|14.49|14.68|14.48|2
1652248940000|2022-05-11 06:02:20|14.67|14.47|14.67|14.47|14.67|14.47|14.67|14.47|1
1652248950000|2022-05-11 06:02:30|14.66|14.46|14.68|14.48|14.68|14.48|14.66|14.46|3
1652248970000|2022-05-11 06:02:50|14.69|14.49|14.69|14.49|14.69|14.49|14.69|14.49|1
1652248980000|2022-05-11 06:03:00|14.7|14.5|14.69|14.49|14.7|14.5|14.69|14.49|4
1652249000000|2022-05-11 06:03:20|14.7|14.5|14.7|14.5|14.7|14.5|14.7|14.5|1
1652249010000|2022-05-11 06:03:30|14.69|14.49|14.7|14.5|14.7|14.5|14.69|14.49|4
1652249020000|2022-05-11 06:03:40|14.69|14.49|14.7|14.5|14.7|14.5|14.69|14.49|2
1652249030000|2022-05-11 06:03:50|14.69|14.49|14.68|14.48|14.69|14.49|14.68|14.48|2
1652249040000|2022-05-11 06:04:00|14.67|14.47|14.68|14.48|14.68|14.48|14.66|14.46|10
1652249050000|2022-05-11 06:04:10|14.67|14.47|14.67|14.47|14.67|14.47|14.66|14.46|7
1652249060000|2022-05-11 06:04:20|14.66|14.46|14.7|14.5|14.7|14.5|14.66|14.46|5
1652249070000|2022-05-11 06:04:30|14.69|14.49|14.71|14.51|14.71|14.51|14.69|14.49|3
1652249080000|2022-05-11 06:04:40|14.72|14.52|14.73|14.53|14.73|14.53|14.72|14.52|4
1652249090000|2022-05-11 06:04:50|14.74|14.54|14.73|14.53|14.74|14.54|14.73|14.53|6
1652249100000|2022-05-11 06:05:00|14.74|14.54|14.74|14.54|14.74|14.54|14.73|14.53|3
1652249110000|2022-05-11 06:05:10|14.75|14.55|14.77|14.57|14.77|14.57|14.74|14.54|5
1652249120000|2022-05-11 06:05:20|14.76|14.56|14.76|14.56|14.76|14.56|14.76|14.56|1
1652249130000|2022-05-11 06:05:30|14.75|14.55|14.75|14.55|14.75|14.55|14.75|14.55|1
1652249140000|2022-05-11 06:05:40|14.76|14.56|14.75|14.55|14.76|14.56|14.75|14.55|2
1652249150000|2022-05-11 06:05:50|14.74|14.54|14.73|14.53|14.75|14.55|14.73|14.53|4
1652249160000|2022-05-11 06:06:00|14.72|14.52|14.71|14.51|14.72|14.52|14.71|14.51|4
1652249170000|2022-05-11 06:06:10|14.7|14.5|14.71|14.51|14.71|14.51|14.7|14.5|2
1652249190000|2022-05-11 06:06:30|14.72|14.52|14.72|14.52|14.73|14.53|14.72|14.52|5
1652249220000|2022-05-11 06:07:00|14.73|14.53|14.73|14.53|14.73|14.53|14.73|14.53|1
1652249230000|2022-05-11 06:07:10|14.74|14.54|14.73|14.53|14.74|14.54|14.73|14.53|2
1652249240000|2022-05-11 06:07:20|14.72|14.52|14.72|14.52|14.72|14.52|14.72|14.52|1
1652249250000|2022-05-11 06:07:30|14.73|14.53|14.75|14.55|14.75|14.55|14.73|14.53|3
1652249260000|2022-05-11 06:07:40|14.74|14.54|14.75|14.55|14.75|14.55|14.74|14.54|2
1652249270000|2022-05-11 06:07:50|14.74|14.54|14.73|14.53|14.75|14.55|14.73|14.53|6
1652249280000|2022-05-11 06:08:00|14.72|14.52|14.73|14.53|14.73|14.53|14.72|14.52|2
1652249290000|2022-05-11 06:08:10|14.72|14.52|14.73|14.53|14.73|14.53|14.71|14.51|4
1652249300000|2022-05-11 06:08:20|14.72|14.52|14.72|14.52|14.72|14.52|14.72|14.52|1
1652249320000|2022-05-11 06:08:40|14.73|14.53|14.72|14.52|14.73|14.53|14.72|14.52|2
1652249330000|2022-05-11 06:08:50|14.73|14.53|14.73|14.53|14.73|14.53|14.73|14.53|1
1652249340000|2022-05-11 06:09:00|14.72|14.52|14.72|14.52|14.72|14.52|14.72|14.52|1
1652249350000|2022-05-11 06:09:10|14.71|14.51|14.71|14.51|14.72|14.52|14.71|14.51|5
1652249360000|2022-05-11 06:09:20|14.72|14.52|14.71|14.51|14.72|14.52|14.7|14.5|6
1652249370000|2022-05-11 06:09:30|14.72|14.52|14.74|14.54|14.74|14.54|14.72|14.52|3
1652249380000|2022-05-11 06:09:40|14.73|14.53|14.73|14.53|14.73|14.53|14.73|14.53|1
1652249390000|2022-05-11 06:09:50|14.74|14.54|14.75|14.55|14.75|14.55|14.74|14.54|2
1652249400000|2022-05-11 06:10:00|14.76|14.56|14.76|14.56|14.76|14.56|14.76|14.56|1
1652249410000|2022-05-11 06:10:10|14.75|14.55|14.76|14.56|14.78|14.58|14.75|14.55|8
1652249420000|2022-05-11 06:10:20|14.75|14.55|14.76|14.56|14.76|14.56|14.75|14.55|4
1652249430000|2022-05-11 06:10:30|14.75|14.55|14.74|14.54|14.76|14.56|14.74|14.54|6
1652249440000|2022-05-11 06:10:40|14.75|14.55|14.75|14.55|14.75|14.55|14.75|14.55|1
1652249450000|2022-05-11 06:10:50|14.74|14.54|14.72|14.52|14.74|14.54|14.72|14.52|5
1652249460000|2022-05-11 06:11:00|14.71|14.51|14.73|14.53|14.73|14.53|14.71|14.51|3
1652249470000|2022-05-11 06:11:10|14.72|14.52|14.72|14.52|14.72|14.52|14.72|14.52|1
1652249480000|2022-05-11 06:11:20|14.71|14.51|14.7|14.5|14.71|14.51|14.7|14.5|2
1652249490000|2022-05-11 06:11:30|14.71|14.51|14.71|14.51|14.71|14.51|14.7|14.5|3
1652249500000|2022-05-11 06:11:40|14.7|14.5|14.7|14.5|14.7|14.5|14.7|14.5|1
1652249510000|2022-05-11 06:11:50|14.71|14.51|14.71|14.51|14.71|14.51|14.71|14.51|1
1652249540000|2022-05-11 06:12:20|14.7|14.5|14.71|14.51|14.71|14.51|14.7|14.5|4
1652249550000|2022-05-11 06:12:30|14.7|14.5|14.71|14.51|14.71|14.51|14.7|14.5|2
1652249560000|2022-05-11 06:12:40|14.72|14.52|14.73|14.53|14.74|14.54|14.72|14.52|4
1652249570000|2022-05-11 06:12:50|14.72|14.52|14.72|14.52|14.72|14.52|14.71|14.51|5
1652249580000|2022-05-11 06:13:00|14.71|14.51|14.71|14.51|14.71|14.51|14.71|14.51|1
1652249590000|2022-05-11 06:13:10|14.7|14.5|14.71|14.51|14.71|14.51|14.69|14.49|8
1652249620000|2022-05-11 06:13:40|14.7|14.5|14.71|14.51|14.72|14.52|14.7|14.5|4
1652249630000|2022-05-11 06:13:50|14.7|14.5|14.69|14.49|14.7|14.5|14.69|14.49|2
1652249640000|2022-05-11 06:14:00|14.68|14.48|14.69|14.49|14.69|14.49|14.68|14.48|4
1652249650000|2022-05-11 06:14:10|14.7|14.5|14.69|14.49|14.7|14.5|14.69|14.49|2
1652249660000|2022-05-11 06:14:20|14.68|14.48|14.68|14.48|14.68|14.48|14.68|14.48|1
1652249670000|2022-05-11 06:14:30|14.69|14.49|14.71|14.51|14.71|14.51|14.69|14.49|5
1652249680000|2022-05-11 06:14:40|14.7|14.5|14.7|14.5|14.7|14.5|14.7|14.5|1
1652249700000|2022-05-11 06:15:00|14.71|14.51|14.72|14.52|14.72|14.52|14.71|14.51|4
1652249720000|2022-05-11 06:15:20|14.71|14.51|14.71|14.51|14.71|14.51|14.71|14.51|1
1652249730000|2022-05-11 06:15:30|14.72|14.52|14.72|14.52|14.72|14.52|14.72|14.52|1
1652249740000|2022-05-11 06:15:40|14.71|14.51|14.7|14.5|14.71|14.51|14.7|14.5|4
1652249750000|2022-05-11 06:15:50|14.69|14.49|14.69|14.49|14.69|14.49|14.69|14.49|1
1652249760000|2022-05-11 06:16:00|14.7|14.5|14.68|14.48|14.7|14.5|14.68|14.48|5
1652249770000|2022-05-11 06:16:10|14.69|14.49|14.68|14.48|14.7|14.5|14.68|14.48|16
1652249780000|2022-05-11 06:16:20|14.66|14.46|14.65|14.45|14.68|14.48|14.65|14.45|4
1652249790000|2022-05-11 06:16:30|14.66|14.46|14.67|14.47|14.67|14.47|14.66|14.46|2
1652249800000|2022-05-11 06:16:40|14.66|14.46|14.66|14.46|14.66|14.46|14.66|14.46|1
1652249810000|2022-05-11 06:16:50|14.65|14.45|14.65|14.45|14.66|14.46|14.65|14.45|5
1652249820000|2022-05-11 06:17:00|14.64|14.44|14.64|14.44|14.65|14.45|14.64|14.44|3
1652249830000|2022-05-11 06:17:10|14.65|14.45|14.65|14.45|14.66|14.46|14.64|14.44|9
1652249840000|2022-05-11 06:17:20|14.64|14.44|14.66|14.46|14.67|14.47|14.64|14.44|5
1652249850000|2022-05-11 06:17:30|14.65|14.45|14.65|14.45|14.65|14.45|14.65|14.45|1
1652249860000|2022-05-11 06:17:40|14.66|14.46|14.66|14.46|14.66|14.46|14.65|14.45|5
1652249870000|2022-05-11 06:17:50|14.67|14.47|14.67|14.47|14.67|14.47|14.66|14.46|3
1652249880000|2022-05-11 06:18:00|14.66|14.46|14.65|14.45|14.66|14.46|14.65|14.45|6
1652249890000|2022-05-11 06:18:10|14.64|14.44|14.64|14.44|14.64|14.44|14.63|14.43|3
1652249900000|2022-05-11 06:18:20|14.65|14.45|14.64|14.44|14.66|14.46|14.64|14.44|6
1652249910000|2022-05-11 06:18:30|14.65|14.45|14.65|14.45|14.65|14.45|14.65|14.45|1
1652249920000|2022-05-11 06:18:40|14.64|14.44|14.65|14.45|14.65|14.45|14.63|14.43|8
1652249930000|2022-05-11 06:18:50|14.64|14.44|14.65|14.45|14.65|14.45|14.64|14.44|4
1652249940000|2022-05-11 06:19:00|14.66|14.46|14.66|14.46|14.66|14.46|14.66|14.46|1
1652249950000|2022-05-11 06:19:10|14.67|14.47|14.68|14.48|14.68|14.48|14.66|14.46|6
1652249960000|2022-05-11 06:19:20|14.67|14.47|14.66|14.46|14.68|14.48|14.66|14.46|12
1652249970000|2022-05-11 06:19:30|14.67|14.47|14.67|14.47|14.68|14.48|14.66|14.46|11
1652249980000|2022-05-11 06:19:40|14.66|14.46|14.65|14.45|14.66|14.46|14.65|14.45|4
1652249990000|2022-05-11 06:19:50|14.66|14.46|14.66|14.46|14.66|14.46|14.65|14.45|3
1652250000000|2022-05-11 06:20:00|14.67|14.47|14.67|14.47|14.67|14.47|14.67|14.47|1
1652250010000|2022-05-11 06:20:10|14.66|14.46|14.67|14.47|14.67|14.47|14.66|14.46|2
1652250020000|2022-05-11 06:20:20|14.66|14.46|14.66|14.46|14.67|14.47|14.66|14.46|3
1652250050000|2022-05-11 06:20:50|14.67|14.47|14.67|14.47|14.67|14.47|14.67|14.47|1
1652250060000|2022-05-11 06:21:00|14.68|14.48|14.67|14.47|14.68|14.48|14.67|14.47|2
1652250070000|2022-05-11 06:21:10|14.66|14.46|14.65|14.45|14.66|14.46|14.64|14.44|4
1652250080000|2022-05-11 06:21:20|14.64|14.44|14.64|14.44|14.65|14.45|14.64|14.44|3
1652250090000|2022-05-11 06:21:30|14.65|14.45|14.65|14.45|14.66|14.46|14.65|14.45|3
1652250100000|2022-05-11 06:21:40|14.64|14.44|14.64|14.44|14.64|14.44|14.64|14.44|1
1652250120000|2022-05-11 06:22:00|14.65|14.45|14.66|14.46|14.66|14.46|14.65|14.45|2
1652250130000|2022-05-11 06:22:10|14.65|14.45|14.67|14.47|14.67|14.47|14.65|14.45|3
1652250140000|2022-05-11 06:22:20|14.66|14.46|14.66|14.46|14.67|14.47|14.66|14.46|3
1652250150000|2022-05-11 06:22:30|14.67|14.47|14.67|14.47|14.68|14.48|14.67|14.47|3
1652250160000|2022-05-11 06:22:40|14.66|14.46|14.67|14.47|14.67|14.47|14.66|14.46|2
1652250170000|2022-05-11 06:22:50|14.68|14.48|14.67|14.47|14.68|14.48|14.67|14.47|2
1652250190000|2022-05-11 06:23:10|14.66|14.46|14.67|14.47|14.67|14.47|14.66|14.46|2
1652250200000|2022-05-11 06:23:20|14.68|14.48|14.68|14.48|14.69|14.49|14.67|14.47|5
1652250210000|2022-05-11 06:23:30|14.69|14.49|14.68|14.48|14.69|14.49|14.68|14.48|2
1652250220000|2022-05-11 06:23:40|14.69|14.49|14.7|14.5|14.7|14.5|14.69|14.49|2
1652250230000|2022-05-11 06:23:50|14.69|14.49|14.68|14.48|14.69|14.49|14.68|14.48|4
1652250240000|2022-05-11 06:24:00|14.67|14.47|14.67|14.47|14.67|14.47|14.67|14.47|1
1652250250000|2022-05-11 06:24:10|14.66|14.46|14.65|14.45|14.66|14.46|14.65|14.45|2
1652250260000|2022-05-11 06:24:20|14.66|14.46|14.67|14.47|14.67|14.47|14.66|14.46|2
1652250270000|2022-05-11 06:24:30|14.66|14.46|14.66|14.46|14.66|14.46|14.66|14.46|1
1652250280000|2022-05-11 06:24:40|14.65|14.45|14.65|14.45|14.66|14.46|14.65|14.45|3
1652250290000|2022-05-11 06:24:50|14.66|14.46|14.67|14.47|14.67|14.47|14.66|14.46|2
1652250300000|2022-05-11 06:25:00|14.68|14.48|14.7|14.5|14.7|14.5|14.68|14.48|3
1652250310000|2022-05-11 06:25:10|14.71|14.51|14.69|14.49|14.71|14.51|14.68|14.48|5
1652250320000|2022-05-11 06:25:20|14.7|14.5|14.71|14.51|14.71|14.51|14.7|14.5|2
1652250330000|2022-05-11 06:25:30|14.7|14.5|14.7|14.5|14.7|14.5|14.7|14.5|1
1652250340000|2022-05-11 06:25:40|14.71|14.51|14.71|14.51|14.72|14.52|14.7|14.5|5
1652250350000|2022-05-11 06:25:50|14.72|14.52|14.71|14.51|14.72|14.52|14.71|14.51|4
1652250360000|2022-05-11 06:26:00|14.7|14.5|14.7|14.5|14.7|14.5|14.7|14.5|1
1652250370000|2022-05-11 06:26:10|14.69|14.49|14.68|14.48|14.69|14.49|14.68|14.48|2
1652250380000|2022-05-11 06:26:20|14.67|14.47|14.67|14.47|14.68|14.48|14.67|14.47|5
1652250390000|2022-05-11 06:26:30|14.66|14.46|14.66|14.46|14.66|14.46|14.65|14.45|3
1652250400000|2022-05-11 06:26:40|14.65|14.45|14.65|14.45|14.66|14.46|14.65|14.45|3
1652250410000|2022-05-11 06:26:50|14.66|14.46|14.66|14.46|14.66|14.46|14.66|14.46|1
1652250420000|2022-05-11 06:27:00|14.67|14.47|14.69|14.49|14.69|14.49|14.66|14.46|5
1652250430000|2022-05-11 06:27:10|14.68|14.48|14.69|14.49|14.69|14.49|14.68|14.48|6
1652250440000|2022-05-11 06:27:20|14.7|14.5|14.73|14.53|14.73|14.53|14.7|14.5|4
1652250450000|2022-05-11 06:27:30|14.72|14.52|14.71|14.51|14.73|14.53|14.71|14.51|8
1652250460000|2022-05-11 06:27:40|14.72|14.52|14.72|14.52|14.72|14.52|14.72|14.52|1
1652250470000|2022-05-11 06:27:50|14.71|14.51|14.71|14.51|14.71|14.51|14.71|14.51|1
1652250480000|2022-05-11 06:28:00|14.7|14.5|14.72|14.52|14.72|14.52|14.7|14.5|3
1652250490000|2022-05-11 06:28:10|14.71|14.51|14.72|14.52|14.72|14.52|14.71|14.51|2
1652250500000|2022-05-11 06:28:20|14.73|14.53|14.73|14.53|14.73|14.53|14.73|14.53|1
1652250510000|2022-05-11 06:28:30|14.72|14.52|14.74|14.54|14.74|14.54|14.72|14.52|3
1652250520000|2022-05-11 06:28:40|14.73|14.53|14.71|14.51|14.73|14.53|14.7|14.5|5
1652250530000|2022-05-11 06:28:50|14.7|14.5|14.7|14.5|14.7|14.5|14.69|14.49|7
1652250540000|2022-05-11 06:29:00|14.69|14.49|14.69|14.49|14.69|14.49|14.68|14.48|7
1652250550000|2022-05-11 06:29:10|14.68|14.48|14.69|14.49|14.69|14.49|14.67|14.47|8
1652250560000|2022-05-11 06:29:20|14.68|14.48|14.69|14.49|14.69|14.49|14.68|14.48|2
1652250570000|2022-05-11 06:29:30|14.68|14.48|14.68|14.48|14.68|14.48|14.67|14.47|3
1652250590000|2022-05-11 06:29:50|14.69|14.49|14.69|14.49|14.69|14.49|14.69|14.49|1
1652250600000|2022-05-11 06:30:00|14.68|14.48|14.67|14.47|14.68|14.48|14.66|14.46|8
1652250610000|2022-05-11 06:30:10|14.66|14.46|14.68|14.48|14.68|14.48|14.66|14.46|3
1652250620000|2022-05-11 06:30:20|14.69|14.49|14.68|14.48|14.69|14.49|14.68|14.48|4
1652250630000|2022-05-11 06:30:30|14.67|14.47|14.66|14.46|14.67|14.47|14.66|14.46|2
1652250650000|2022-05-11 06:30:50|14.65|14.45|14.65|14.45|14.65|14.45|14.64|14.44|3
1652250660000|2022-05-11 06:31:00|14.64|14.44|14.65|14.45|14.65|14.45|14.64|14.44|2
1652250670000|2022-05-11 06:31:10|14.64|14.44|14.64|14.44|14.64|14.44|14.64|14.44|1
1652250680000|2022-05-11 06:31:20|14.65|14.45|14.65|14.45|14.65|14.45|14.65|14.45|1
1652250690000|2022-05-11 06:31:30|14.64|14.44|14.64|14.44|14.64|14.44|14.64|14.44|1
1652250700000|2022-05-11 06:31:40|14.63|14.43|14.64|14.44|14.64|14.44|14.63|14.43|2
1652250720000|2022-05-11 06:32:00|14.65|14.45|14.65|14.45|14.66|14.46|14.65|14.45|3
1652250740000|2022-05-11 06:32:20|14.66|14.46|14.66|14.46|14.67|14.47|14.66|14.46|3
1652250750000|2022-05-11 06:32:30|14.67|14.47|14.67|14.47|14.67|14.47|14.66|14.46|5
1652250760000|2022-05-11 06:32:40|14.66|14.46|14.66|14.46|14.66|14.46|14.66|14.46|1
1652250780000|2022-05-11 06:33:00|14.67|14.47|14.66|14.46|14.67|14.47|14.66|14.46|2
1652250790000|2022-05-11 06:33:10|14.67|14.47|14.69|14.49|14.69|14.49|14.67|14.47|5
1652250800000|2022-05-11 06:33:20|14.68|14.48|14.7|14.5|14.7|14.5|14.68|14.48|9
1652250810000|2022-05-11 06:33:30|14.69|14.49|14.69|14.49|14.69|14.49|14.69|14.49|1
1652250820000|2022-05-11 06:33:40|14.7|14.5|14.7|14.5|14.71|14.51|14.7|14.5|3
1652250830000|2022-05-11 06:33:50|14.71|14.51|14.71|14.51|14.72|14.52|14.7|14.5|9
1652250840000|2022-05-11 06:34:00|14.72|14.52|14.73|14.53|14.73|14.53|14.72|14.52|2
1652250860000|2022-05-11 06:34:20|14.74|14.54|14.73|14.53|14.74|14.54|14.73|14.53|2
1652250870000|2022-05-11 06:34:30|14.72|14.52|14.73|14.53|14.73|14.53|14.72|14.52|4
1652250880000|2022-05-11 06:34:40|14.72|14.52|14.72|14.52|14.72|14.52|14.72|14.52|1
1652250890000|2022-05-11 06:34:50|14.71|14.51|14.71|14.51|14.71|14.51|14.71|14.51|1
1652250900000|2022-05-11 06:35:00|14.7|14.5|14.7|14.5|14.7|14.5|14.69|14.49|3
1652250910000|2022-05-11 06:35:10|14.69|14.49|14.69|14.49|14.69|14.49|14.68|14.48|3
1652250920000|2022-05-11 06:35:20|14.68|14.48|14.66|14.46|14.68|14.48|14.66|14.46|3
1652250930000|2022-05-11 06:35:30|14.67|14.47|14.66|14.46|14.68|14.48|14.66|14.46|12
1652250940000|2022-05-11 06:35:40|14.65|14.45|14.66|14.46|14.66|14.46|14.65|14.45|4
1652250950000|2022-05-11 06:35:50|14.67|14.47|14.66|14.46|14.67|14.47|14.66|14.46|2
1652250960000|2022-05-11 06:36:00|14.67|14.47|14.67|14.47|14.67|14.47|14.67|14.47|1
1652250970000|2022-05-11 06:36:10|14.66|14.46|14.66|14.46|14.67|14.47|14.66|14.46|3
1652250990000|2022-05-11 06:36:30|14.67|14.47|14.67|14.47|14.67|14.47|14.67|14.47|1
1652251000000|2022-05-11 06:36:40|14.66|14.46|14.66|14.46|14.66|14.46|14.66|14.46|1
1652251020000|2022-05-11 06:37:00|14.65|14.45|14.65|14.45|14.65|14.45|14.65|14.45|1
1652251040000|2022-05-11 06:37:20|14.66|14.46|14.66|14.46|14.66|14.46|14.66|14.46|1
1652251060000|2022-05-11 06:37:40|14.65|14.45|14.65|14.45|14.65|14.45|14.65|14.45|1
1652251080000|2022-05-11 06:38:00|14.64|14.44|14.64|14.44|14.65|14.45|14.64|14.44|3
1652251090000|2022-05-11 06:38:10|14.65|14.45|14.65|14.45|14.65|14.45|14.65|14.45|1
1652251120000|2022-05-11 06:38:40|14.64|14.44|14.65|14.45|14.65|14.45|14.64|14.44|2
1652251130000|2022-05-11 06:38:50|14.64|14.44|14.64|14.44|14.65|14.45|14.63|14.43|5
1652251140000|2022-05-11 06:39:00|14.63|14.43|14.62|14.42|14.63|14.43|14.62|14.42|6
1652251150000|2022-05-11 06:39:10|14.61|14.41|14.6|14.4|14.61|14.41|14.6|14.4|2
1652251160000|2022-05-11 06:39:20|14.59|14.39|14.59|14.39|14.6|14.4|14.58|14.38|9
1652251170000|2022-05-11 06:39:30|14.58|14.38|14.58|14.38|14.59|14.39|14.58|14.38|3
1652251190000|2022-05-11 06:39:50|14.59|14.39|14.56|14.36|14.59|14.39|14.56|14.36|5
1652251200000|2022-05-11 06:40:00|14.57|14.37|14.59|14.39|14.59|14.39|14.56|14.36|5
1652251210000|2022-05-11 06:40:10|14.6|14.4|14.58|14.38|14.6|14.4|14.58|14.38|5
1652251220000|2022-05-11 06:40:20|14.57|14.37|14.58|14.38|14.58|14.38|14.57|14.37|2
1652251230000|2022-05-11 06:40:30|14.57|14.37|14.57|14.37|14.57|14.37|14.57|14.37|1
1652251240000|2022-05-11 06:40:40|14.58|14.38|14.55|14.35|14.58|14.38|14.55|14.35|8
1652251250000|2022-05-11 06:40:50|14.54|14.34|14.54|14.34|14.55|14.35|14.54|14.34|3
1652251260000|2022-05-11 06:41:00|14.53|14.33|14.54|14.34|14.54|14.34|14.53|14.33|6
1652251270000|2022-05-11 06:41:10|14.53|14.33|14.54|14.34|14.54|14.34|14.53|14.33|6
1652251290000|2022-05-11 06:41:30|14.53|14.33|14.53|14.33|14.53|14.33|14.53|14.33|1
1652251300000|2022-05-11 06:41:40|14.54|14.34|14.53|14.33|14.54|14.34|14.53|14.33|4
1652251310000|2022-05-11 06:41:50|14.52|14.32|14.52|14.32|14.52|14.32|14.52|14.32|1
1652251330000|2022-05-11 06:42:10|14.53|14.33|14.52|14.32|14.53|14.33|14.52|14.32|2
1652251360000|2022-05-11 06:42:40|14.51|14.31|14.51|14.31|14.51|14.31|14.51|14.31|1
1652251370000|2022-05-11 06:42:50|14.5|14.3|14.49|14.29|14.5|14.3|14.49|14.29|2
1652251380000|2022-05-11 06:43:00|14.48|14.28|14.48|14.28|14.49|14.29|14.47|14.27|11
1652251390000|2022-05-11 06:43:10|14.47|14.27|14.5|14.3|14.5|14.3|14.47|14.27|4
1652251400000|2022-05-11 06:43:20|14.49|14.29|14.47|14.27|14.49|14.29|14.47|14.27|7
1652251410000|2022-05-11 06:43:30|14.48|14.28|14.48|14.28|14.49|14.29|14.46|14.26|9
1652251420000|2022-05-11 06:43:40|14.47|14.27|14.46|14.26|14.47|14.27|14.46|14.26|2
1652251430000|2022-05-11 06:43:50|14.47|14.27|14.46|14.26|14.47|14.27|14.46|14.26|2
1652251440000|2022-05-11 06:44:00|14.47|14.27|14.47|14.27|14.48|14.28|14.46|14.26|7
1652251450000|2022-05-11 06:44:10|14.46|14.26|14.48|14.28|14.48|14.28|14.46|14.26|5
1652251460000|2022-05-11 06:44:20|14.47|14.27|14.47|14.27|14.47|14.27|14.46|14.26|5
1652251470000|2022-05-11 06:44:30|14.46|14.26|14.46|14.26|14.47|14.27|14.45|14.25|5
1652251480000|2022-05-11 06:44:40|14.45|14.25|14.44|14.24|14.46|14.26|14.44|14.24|4
1652251490000|2022-05-11 06:44:50|14.45|14.25|14.45|14.25|14.45|14.25|14.44|14.24|5
1652251500000|2022-05-11 06:45:00|14.44|14.24|14.43|14.23|14.44|14.24|14.43|14.23|4
1652251520000|2022-05-11 06:45:20|14.42|14.22|14.42|14.22|14.42|14.22|14.42|14.22|1
1652251530000|2022-05-11 06:45:30|14.41|14.21|14.41|14.21|14.42|14.22|14.41|14.21|5
1652251540000|2022-05-11 06:45:40|14.42|14.22|14.42|14.22|14.42|14.22|14.41|14.21|3
1652251560000|2022-05-11 06:46:00|14.43|14.23|14.44|14.24|14.45|14.25|14.42|14.22|8
1652251570000|2022-05-11 06:46:10|14.43|14.23|14.44|14.24|14.44|14.24|14.43|14.23|2
1652251580000|2022-05-11 06:46:20|14.45|14.25|14.45|14.25|14.46|14.26|14.45|14.25|3
1652251590000|2022-05-11 06:46:30|14.44|14.24|14.43|14.23|14.45|14.25|14.43|14.23|10
1652251610000|2022-05-11 06:46:50|14.42|14.22|14.42|14.22|14.42|14.22|14.42|14.22|1
1652251620000|2022-05-11 06:47:00|14.43|14.23|14.42|14.22|14.43|14.23|14.41|14.21|6
1652251630000|2022-05-11 06:47:10|14.41|14.21|14.4|14.2|14.42|14.22|14.4|14.2|4
1652251640000|2022-05-11 06:47:20|14.41|14.21|14.4|14.2|14.41|14.21|14.4|14.2|2
1652251650000|2022-05-11 06:47:30|14.41|14.21|14.42|14.22|14.42|14.22|14.41|14.21|6
1652251660000|2022-05-11 06:47:40|14.41|14.21|14.41|14.21|14.41|14.21|14.41|14.21|1
1652251670000|2022-05-11 06:47:50|14.4|14.2|14.4|14.2|14.41|14.21|14.4|14.2|3
1652251690000|2022-05-11 06:48:10|14.39|14.19|14.4|14.2|14.4|14.2|14.39|14.19|6
1652251700000|2022-05-11 06:48:20|14.39|14.19|14.39|14.19|14.39|14.19|14.39|14.19|1
1652251710000|2022-05-11 06:48:30|14.38|14.18|14.38|14.18|14.38|14.18|14.37|14.17|3
1652251720000|2022-05-11 06:48:40|14.37|14.17|14.37|14.17|14.38|14.18|14.37|14.17|9
1652251730000|2022-05-11 06:48:50|14.38|14.18|14.36|14.16|14.38|14.18|14.36|14.16|3
1652251740000|2022-05-11 06:49:00|14.37|14.17|14.39|14.19|14.39|14.19|14.37|14.17|5
1652251750000|2022-05-11 06:49:10|14.38|14.18|14.37|14.17|14.39|14.19|14.37|14.17|4
1652251760000|2022-05-11 06:49:20|14.36|14.16|14.35|14.15|14.37|14.17|14.35|14.15|8
1652251770000|2022-05-11 06:49:30|14.36|14.16|14.34|14.14|14.36|14.16|14.34|14.14|5
1652251780000|2022-05-11 06:49:40|14.35|14.15|14.34|14.14|14.35|14.15|14.33|14.13|10
1652251790000|2022-05-11 06:49:50|14.35|14.15|14.35|14.15|14.35|14.15|14.34|14.14|11
1652251800000|2022-05-11 06:50:00|14.34|14.14|14.35|14.15|14.35|14.15|14.34|14.14|10
1652251810000|2022-05-11 06:50:10|14.36|14.16|14.36|14.16|14.37|14.17|14.35|14.15|9
1652251820000|2022-05-11 06:50:20|14.35|14.15|14.36|14.16|14.36|14.16|14.35|14.15|2
1652251830000|2022-05-11 06:50:30|14.37|14.17|14.37|14.17|14.38|14.18|14.37|14.17|3
1652251840000|2022-05-11 06:50:40|14.36|14.16|14.37|14.17|14.38|14.18|14.36|14.16|4
1652251850000|2022-05-11 06:50:50|14.36|14.16|14.35|14.15|14.36|14.16|14.35|14.15|2
1652251860000|2022-05-11 06:51:00|14.34|14.14|14.35|14.15|14.35|14.15|14.34|14.14|4
1652251870000|2022-05-11 06:51:10|14.36|14.16|14.35|14.15|14.36|14.16|14.35|14.15|2
1652251880000|2022-05-11 06:51:20|14.34|14.14|14.33|14.13|14.35|14.15|14.33|14.13|4
1652251890000|2022-05-11 06:51:30|14.34|14.14|14.33|14.13|14.34|14.14|14.33|14.13|6
1652251900000|2022-05-11 06:51:40|14.32|14.12|14.33|14.13|14.33|14.13|14.32|14.12|6
1652251910000|2022-05-11 06:51:50|14.34|14.14|14.33|14.13|14.34|14.14|14.33|14.13|2
1652251920000|2022-05-11 06:52:00|14.34|14.14|14.35|14.15|14.35|14.15|14.34|14.14|2
1652251930000|2022-05-11 06:52:10|14.34|14.14|14.35|14.15|14.35|14.15|14.33|14.13|4
1652251940000|2022-05-11 06:52:20|14.34|14.14|14.34|14.14|14.35|14.15|14.34|14.14|3
1652251950000|2022-05-11 06:52:30|14.33|14.13|14.34|14.14|14.34|14.14|14.33|14.13|2
1652251960000|2022-05-11 06:52:40|14.35|14.15|14.34|14.14|14.35|14.15|14.34|14.14|2
1652251970000|2022-05-11 06:52:50|14.33|14.13|14.33|14.13|14.34|14.14|14.33|14.13|3
1652251980000|2022-05-11 06:53:00|14.32|14.12|14.32|14.12|14.33|14.13|14.32|14.12|3
1652251990000|2022-05-11 06:53:10|14.33|14.13|14.32|14.12|14.33|14.13|14.32|14.12|4
1652252000000|2022-05-11 06:53:20|14.33|14.13|14.32|14.12|14.33|14.13|14.32|14.12|2
1652252010000|2022-05-11 06:53:30|14.31|14.11|14.31|14.11|14.32|14.12|14.31|14.11|7
1652252020000|2022-05-11 06:53:40|14.32|14.12|14.3|14.1|14.32|14.12|14.3|14.1|7
1652252030000|2022-05-11 06:53:50|14.31|14.11|14.3|14.1|14.31|14.11|14.3|14.1|2
1652252040000|2022-05-11 06:54:00|14.31|14.11|14.3|14.1|14.31|14.11|14.3|14.1|4
1652252050000|2022-05-11 06:54:10|14.29|14.09|14.29|14.09|14.3|14.1|14.28|14.08|5
1652252060000|2022-05-11 06:54:20|14.28|14.08|14.29|14.09|14.29|14.09|14.28|14.08|2
1652252070000|2022-05-11 06:54:30|14.3|14.1|14.3|14.1|14.3|14.1|14.3|14.1|1
1652252080000|2022-05-11 06:54:40|14.31|14.11|14.32|14.12|14.32|14.12|14.31|14.11|2
1652252090000|2022-05-11 06:54:50|14.33|14.13|14.31|14.11|14.33|14.13|14.31|14.11|5
1652252100000|2022-05-11 06:55:00|14.3|14.1|14.32|14.12|14.32|14.12|14.3|14.1|5
1652252110000|2022-05-11 06:55:10|14.31|14.11|14.3|14.1|14.31|14.11|14.3|14.1|2
1652252120000|2022-05-11 06:55:20|14.29|14.09|14.3|14.1|14.3|14.1|14.29|14.09|4
1652252130000|2022-05-11 06:55:30|14.29|14.09|14.27|14.07|14.3|14.1|14.27|14.07|7
1652252140000|2022-05-11 06:55:40|14.26|14.06|14.27|14.07|14.27|14.07|14.26|14.06|4
1652252150000|2022-05-11 06:55:50|14.26|14.06|14.26|14.06|14.26|14.06|14.25|14.05|7
1652252160000|2022-05-11 06:56:00|14.25|14.05|14.26|14.06|14.26|14.06|14.24|14.04|8
1652252170000|2022-05-11 06:56:10|14.27|14.07|14.26|14.06|14.27|14.07|14.25|14.05|4
1652252180000|2022-05-11 06:56:20|14.27|14.07|14.27|14.07|14.27|14.07|14.27|14.07|1
1652252190000|2022-05-11 06:56:30|14.28|14.08|14.28|14.08|14.28|14.08|14.27|14.07|3
1652252200000|2022-05-11 06:56:40|14.27|14.07|14.28|14.08|14.28|14.08|14.27|14.07|2
1652252210000|2022-05-11 06:56:50|14.29|14.09|14.3|14.1|14.3|14.1|14.28|14.08|4
1652252220000|2022-05-11 06:57:00|14.29|14.09|14.27|14.07|14.29|14.09|14.27|14.07|7
1652252230000|2022-05-11 06:57:10|14.28|14.08|14.26|14.06|14.28|14.08|14.26|14.06|9
1652252240000|2022-05-11 06:57:20|14.27|14.07|14.26|14.06|14.27|14.07|14.25|14.05|4
1652252250000|2022-05-11 06:57:30|14.27|14.07|14.25|14.05|14.27|14.07|14.25|14.05|5
1652252260000|2022-05-11 06:57:40|14.26|14.06|14.25|14.05|14.26|14.06|14.24|14.04|8
1652252270000|2022-05-11 06:57:50|14.26|14.06|14.26|14.06|14.26|14.06|14.25|14.05|3
1652252280000|2022-05-11 06:58:00|14.27|14.07|14.27|14.07|14.27|14.07|14.27|14.07|1
1652252290000|2022-05-11 06:58:10|14.26|14.06|14.26|14.06|14.27|14.07|14.25|14.05|10
1652252300000|2022-05-11 06:58:20|14.25|14.05|14.24|14.04|14.26|14.06|14.24|14.04|14
1652252310000|2022-05-11 06:58:30|14.23|14.03|14.24|14.04|14.25|14.05|14.23|14.03|8
1652252320000|2022-05-11 06:58:40|14.23|14.03|14.23|14.03|14.24|14.04|14.23|14.03|3
1652252330000|2022-05-11 06:58:50|14.22|14.02|14.22|14.02|14.23|14.03|14.22|14.02|13
1652252340000|2022-05-11 06:59:00|14.23|14.03|14.22|14.02|14.24|14.04|14.22|14.02|5
1652252350000|2022-05-11 06:59:10|14.23|14.03|14.21|14.01|14.23|14.03|14.21|14.01|11
1652252360000|2022-05-11 06:59:20|14.22|14.02|14.25|14.05|14.25|14.05|14.22|14.02|12
1652252370000|2022-05-11 06:59:30|14.26|14.06|14.26|14.06|14.26|14.06|14.25|14.05|3
1652252380000|2022-05-11 06:59:40|14.25|14.05|14.28|14.08|14.28|14.08|14.25|14.05|10
1652252390000|2022-05-11 06:59:50|14.27|14.07|14.3|14.1|14.3|14.1|14.27|14.07|4
1652252400000|2022-05-11 07:00:00|14.31|14.11|14.31|14.11|14.31|14.11|14.31|14.11|1
1652252410000|2022-05-11 07:00:10|14.3|14.1|14.28|14.08|14.3|14.1|14.28|14.08|7
1652252420000|2022-05-11 07:00:20|14.27|14.07|14.26|14.06|14.27|14.07|14.26|14.06|2
1652252430000|2022-05-11 07:00:30|14.25|14.05|14.23|14.03|14.26|14.06|14.22|14.02|10
1652252440000|2022-05-11 07:00:40|14.22|14.02|14.24|14.04|14.24|14.04|14.22|14.02|7
1652252450000|2022-05-11 07:00:50|14.23|14.03|14.23|14.03|14.25|14.05|14.23|14.03|9
1652252460000|2022-05-11 07:01:00|14.24|14.04|14.24|14.04|14.25|14.05|14.23|14.03|10
1652252470000|2022-05-11 07:01:10|14.23|14.03|14.24|14.04|14.24|14.04|14.23|14.03|4
1652252480000|2022-05-11 07:01:20|14.23|14.03|14.26|14.06|14.26|14.06|14.23|14.03|13
1652252490000|2022-05-11 07:01:30|14.25|14.05|14.27|14.07|14.27|14.07|14.25|14.05|5
1652252500000|2022-05-11 07:01:40|14.26|14.06|14.26|14.06|14.28|14.08|14.26|14.06|5
1652252510000|2022-05-11 07:01:50|14.27|14.07|14.26|14.06|14.27|14.07|14.26|14.06|4
1652252520000|2022-05-11 07:02:00|14.27|14.07|14.25|14.05|14.27|14.07|14.25|14.05|11
1652252530000|2022-05-11 07:02:10|14.26|14.06|14.26|14.06|14.26|14.06|14.25|14.05|3
1652252540000|2022-05-11 07:02:20|14.25|14.05|14.24|14.04|14.26|14.06|14.24|14.04|8
1652252550000|2022-05-11 07:02:30|14.25|14.05|14.24|14.04|14.25|14.05|14.24|14.04|12
1652252560000|2022-05-11 07:02:40|14.25|14.05|14.24|14.04|14.25|14.05|14.23|14.03|4
1652252570000|2022-05-11 07:02:50|14.23|14.03|14.24|14.04|14.24|14.04|14.23|14.03|4
1652252580000|2022-05-11 07:03:00|14.23|14.03|14.24|14.04|14.24|14.04|14.23|14.03|2
1652252590000|2022-05-11 07:03:10|14.25|14.05|14.24|14.04|14.25|14.05|14.24|14.04|2
1652252600000|2022-05-11 07:03:20|14.25|14.05|14.25|14.05|14.26|14.06|14.24|14.04|5
1652252610000|2022-05-11 07:03:30|14.26|14.06|14.27|14.07|14.28|14.08|14.26|14.06|4
1652252620000|2022-05-11 07:03:40|14.29|14.09|14.3|14.1|14.3|14.1|14.28|14.08|6
1652252630000|2022-05-11 07:03:50|14.31|14.11|14.32|14.12|14.32|14.12|14.3|14.1|8
1652252640000|2022-05-11 07:04:00|14.33|14.13|14.34|14.14|14.35|14.15|14.33|14.13|10
1652252650000|2022-05-11 07:04:10|14.35|14.15|14.35|14.15|14.35|14.15|14.34|14.14|9
1652252660000|2022-05-11 07:04:20|14.34|14.14|14.32|14.12|14.34|14.14|14.31|14.11|9
1652252670000|2022-05-11 07:04:30|14.31|14.11|14.28|14.08|14.31|14.11|14.28|14.08|12
1652252680000|2022-05-11 07:04:40|14.29|14.09|14.31|14.11|14.31|14.11|14.28|14.08|7
1652252690000|2022-05-11 07:04:50|14.32|14.12|14.31|14.11|14.32|14.12|14.31|14.11|2
1652252700000|2022-05-11 07:05:00|14.3|14.1|14.3|14.1|14.3|14.1|14.29|14.09|5
1652252710000|2022-05-11 07:05:10|14.29|14.09|14.29|14.09|14.29|14.09|14.29|14.09|1
1652252720000|2022-05-11 07:05:20|14.3|14.1|14.3|14.1|14.31|14.11|14.3|14.1|3
1652252730000|2022-05-11 07:05:30|14.29|14.09|14.29|14.09|14.3|14.1|14.29|14.09|3
1652252740000|2022-05-11 07:05:40|14.28|14.08|14.26|14.06|14.28|14.08|14.26|14.06|3
1652252750000|2022-05-11 07:05:50|14.25|14.05|14.23|14.03|14.25|14.05|14.23|14.03|3
1652252760000|2022-05-11 07:06:00|14.24|14.04|14.22|14.02|14.24|14.04|14.22|14.02|7
1652252770000|2022-05-11 07:06:10|14.21|14.01|14.2|14|14.21|14.01|14.2|14|4
1652252780000|2022-05-11 07:06:20|14.21|14.01|14.21|14.01|14.22|14.02|14.21|14.01|5
1652252790000|2022-05-11 07:06:30|14.22|14.02|14.22|14.02|14.23|14.03|14.21|14.01|11
1652252800000|2022-05-11 07:06:40|14.21|14.01|14.19|13.99|14.22|14.02|14.19|13.99|5
1652252810000|2022-05-11 07:06:50|14.18|13.98|14.18|13.98|14.19|13.99|14.18|13.98|9
1652252820000|2022-05-11 07:07:00|14.17|13.97|14.17|13.97|14.18|13.98|14.16|13.96|11
1652252830000|2022-05-11 07:07:10|14.18|13.98|14.16|13.96|14.18|13.98|14.16|13.96|3
1652252840000|2022-05-11 07:07:20|14.15|13.95|14.15|13.95|14.16|13.96|14.15|13.95|3
1652252850000|2022-05-11 07:07:30|14.16|13.96|14.14|13.94|14.16|13.96|14.13|13.93|7
1652252860000|2022-05-11 07:07:40|14.13|13.93|14.13|13.93|14.14|13.94|14.13|13.93|3
1652252870000|2022-05-11 07:07:50|14.12|13.92|14.11|13.91|14.13|13.93|14.11|13.91|6
1652252880000|2022-05-11 07:08:00|14.12|13.92|14.12|13.92|14.12|13.92|14.12|13.92|1
1652252890000|2022-05-11 07:08:10|14.13|13.93|14.13|13.93|14.14|13.94|14.13|13.93|7
1652252900000|2022-05-11 07:08:20|14.12|13.92|14.12|13.92|14.13|13.93|14.12|13.92|3
1652252910000|2022-05-11 07:08:30|14.13|13.93|14.13|13.93|14.13|13.93|14.12|13.92|3
1652252920000|2022-05-11 07:08:40|14.12|13.92|14.12|13.92|14.13|13.93|14.12|13.92|9
1652252930000|2022-05-11 07:08:50|14.11|13.91|14.12|13.92|14.13|13.93|14.11|13.91|8
1652252940000|2022-05-11 07:09:00|14.11|13.91|14.11|13.91|14.12|13.92|14.11|13.91|5
1652252950000|2022-05-11 07:09:10|14.12|13.92|14.1|13.9|14.12|13.92|14.1|13.9|5
1652252960000|2022-05-11 07:09:20|14.11|13.91|14.11|13.91|14.11|13.91|14.1|13.9|5
1652252970000|2022-05-11 07:09:30|14.12|13.92|14.12|13.92|14.13|13.93|14.12|13.92|5
1652252980000|2022-05-11 07:09:40|14.13|13.93|14.16|13.96|14.16|13.96|14.13|13.93|5
1652252990000|2022-05-11 07:09:50|14.17|13.97|14.19|13.99|14.19|13.99|14.17|13.97|5
1652253000000|2022-05-11 07:10:00|14.18|13.98|14.2|14|14.2|14|14.18|13.98|9
1652253010000|2022-05-11 07:10:10|14.19|13.99|14.2|14|14.2|14|14.18|13.98|6
1652253020000|2022-05-11 07:10:20|14.19|13.99|14.24|14.04|14.24|14.04|14.19|13.99|12
1652253030000|2022-05-11 07:10:30|14.25|14.05|14.24|14.04|14.25|14.05|14.23|14.03|8
1652253040000|2022-05-11 07:10:40|14.23|14.03|14.23|14.03|14.24|14.04|14.23|14.03|11
1652253050000|2022-05-11 07:10:50|14.24|14.04|14.23|14.03|14.24|14.04|14.23|14.03|6
1652253060000|2022-05-11 07:11:00|14.24|14.04|14.2|14|14.24|14.04|14.2|14|9
1652253070000|2022-05-11 07:11:10|14.21|14.01|14.18|13.98|14.21|14.01|14.18|13.98|4
1652253080000|2022-05-11 07:11:20|14.17|13.97|14.15|13.95|14.18|13.98|14.15|13.95|9
1652253090000|2022-05-11 07:11:30|14.16|13.96|14.16|13.96|14.17|13.97|14.15|13.95|9
1652253100000|2022-05-11 07:11:40|14.15|13.95|14.14|13.94|14.16|13.96|14.13|13.93|8
1652253110000|2022-05-11 07:11:50|14.15|13.95|14.18|13.98|14.18|13.98|14.15|13.95|6
1652253120000|2022-05-11 07:12:00|14.19|13.99|14.21|14.01|14.21|14.01|14.18|13.98|9
1652253130000|2022-05-11 07:12:10|14.22|14.02|14.22|14.02|14.25|14.05|14.22|14.02|9
1652253140000|2022-05-11 07:12:20|14.23|14.03|14.2|14|14.23|14.03|14.19|13.99|17
1652253150000|2022-05-11 07:12:30|14.19|13.99|14.2|14|14.21|14.01|14.19|13.99|10
1652253170000|2022-05-11 07:12:50|14.19|13.99|14.22|14.02|14.22|14.02|14.19|13.99|6
1652253180000|2022-05-11 07:13:00|14.21|14.01|14.18|13.98|14.21|14.01|14.18|13.98|5
1652253190000|2022-05-11 07:13:10|14.17|13.97|14.17|13.97|14.17|13.97|14.16|13.96|3
1652253200000|2022-05-11 07:13:20|14.18|13.98|14.17|13.97|14.18|13.98|14.16|13.96|10
1652253210000|2022-05-11 07:13:30|14.18|13.98|14.22|14.02|14.22|14.02|14.18|13.98|13
1652253220000|2022-05-11 07:13:40|14.23|14.03|14.24|14.04|14.26|14.06|14.23|14.03|12
1652253230000|2022-05-11 07:13:50|14.23|14.03|14.23|14.03|14.24|14.04|14.23|14.03|7
1652253240000|2022-05-11 07:14:00|14.24|14.04|14.27|14.07|14.27|14.07|14.24|14.04|6
1652253250000|2022-05-11 07:14:10|14.26|14.06|14.26|14.06|14.27|14.07|14.25|14.05|7
1652253260000|2022-05-11 07:14:20|14.27|14.07|14.29|14.09|14.29|14.09|14.26|14.06|9
1652253270000|2022-05-11 07:14:30|14.3|14.1|14.29|14.09|14.3|14.1|14.28|14.08|6
1652253280000|2022-05-11 07:14:40|14.3|14.1|14.29|14.09|14.31|14.11|14.29|14.09|8
1652253290000|2022-05-11 07:14:50|14.3|14.1|14.26|14.06|14.3|14.1|14.26|14.06|5
1652253300000|2022-05-11 07:15:00|14.27|14.07|14.27|14.07|14.27|14.07|14.25|14.05|9
1652253310000|2022-05-11 07:15:10|14.28|14.08|14.29|14.09|14.29|14.09|14.28|14.08|4
1652253320000|2022-05-11 07:15:20|14.28|14.08|14.31|14.11|14.32|14.12|14.27|14.07|11
1652253330000|2022-05-11 07:15:30|14.32|14.12|14.35|14.15|14.35|14.15|14.32|14.12|6
1652253340000|2022-05-11 07:15:40|14.34|14.14|14.39|14.19|14.39|14.19|14.34|14.14|13
1652253350000|2022-05-11 07:15:50|14.4|14.2|14.4|14.2|14.4|14.2|14.38|14.18|9
1652253360000|2022-05-11 07:16:00|14.41|14.21|14.37|14.17|14.41|14.21|14.37|14.17|11
1652253370000|2022-05-11 07:16:10|14.38|14.18|14.36|14.16|14.38|14.18|14.35|14.15|5
1652253380000|2022-05-11 07:16:20|14.37|14.17|14.35|14.15|14.37|14.17|14.34|14.14|11
1652253390000|2022-05-11 07:16:30|14.36|14.16|14.38|14.18|14.38|14.18|14.36|14.16|3
1652253400000|2022-05-11 07:16:40|14.39|14.19|14.39|14.19|14.39|14.19|14.37|14.17|5
1652253410000|2022-05-11 07:16:50|14.38|14.18|14.36|14.16|14.39|14.19|14.36|14.16|15
1652253420000|2022-05-11 07:17:00|14.35|14.15|14.36|14.16|14.36|14.16|14.34|14.14|14
1652253430000|2022-05-11 07:17:10|14.35|14.15|14.34|14.14|14.36|14.16|14.33|14.13|10
1652253440000|2022-05-11 07:17:20|14.33|14.13|14.34|14.14|14.34|14.14|14.33|14.13|4
1652253450000|2022-05-11 07:17:30|14.35|14.15|14.36|14.16|14.36|14.16|14.34|14.14|4
1652253460000|2022-05-11 07:17:40|14.35|14.15|14.41|14.21|14.41|14.21|14.35|14.15|11
1652253470000|2022-05-11 07:17:50|14.4|14.2|14.42|14.22|14.42|14.22|14.4|14.2|7
1652253480000|2022-05-11 07:18:00|14.43|14.23|14.46|14.26|14.47|14.27|14.42|14.22|13
1652253490000|2022-05-11 07:18:10|14.45|14.25|14.44|14.24|14.46|14.26|14.44|14.24|6
1652253500000|2022-05-11 07:18:20|14.43|14.23|14.39|14.19|14.43|14.23|14.38|14.18|9
1652253510000|2022-05-11 07:18:30|14.38|14.18|14.36|14.16|14.38|14.18|14.36|14.16|3
1652253520000|2022-05-11 07:18:40|14.35|14.15|14.35|14.15|14.36|14.16|14.33|14.13|11
1652253530000|2022-05-11 07:18:50|14.34|14.14|14.33|14.13|14.34|14.14|14.33|14.13|2
1652253540000|2022-05-11 07:19:00|14.32|14.12|14.35|14.15|14.35|14.15|14.32|14.12|12
1652253550000|2022-05-11 07:19:10|14.36|14.16|14.37|14.17|14.37|14.17|14.34|14.14|8
1652253570000|2022-05-11 07:19:30|14.36|14.16|14.36|14.16|14.37|14.17|14.35|14.15|5
1652253580000|2022-05-11 07:19:40|14.35|14.15|14.31|14.11|14.35|14.15|14.31|14.11|12
1652253590000|2022-05-11 07:19:50|14.32|14.12|14.35|14.15|14.35|14.15|14.31|14.11|14
1652253600000|2022-05-11 07:20:00|14.34|14.14|14.35|14.15|14.35|14.15|14.32|14.12|8
1652253610000|2022-05-11 07:20:10|14.36|14.16|14.33|14.13|14.36|14.16|14.32|14.12|8
1652253620000|2022-05-11 07:20:20|14.34|14.14|14.32|14.12|14.34|14.14|14.32|14.12|5
1652253630000|2022-05-11 07:20:30|14.33|14.13|14.33|14.13|14.34|14.14|14.33|14.13|7
1652253640000|2022-05-11 07:20:40|14.32|14.12|14.32|14.12|14.32|14.12|14.31|14.11|5
1652253650000|2022-05-11 07:20:50|14.33|14.13|14.33|14.13|14.34|14.14|14.32|14.12|7
1652253660000|2022-05-11 07:21:00|14.34|14.14|14.35|14.15|14.35|14.15|14.33|14.13|6
1652253670000|2022-05-11 07:21:10|14.36|14.16|14.34|14.14|14.36|14.16|14.34|14.14|5
1652253680000|2022-05-11 07:21:20|14.35|14.15|14.31|14.11|14.35|14.15|14.31|14.11|11
1652253690000|2022-05-11 07:21:30|14.3|14.1|14.28|14.08|14.31|14.11|14.28|14.08|5
1652253700000|2022-05-11 07:21:40|14.27|14.07|14.29|14.09|14.29|14.09|14.27|14.07|5
1652253710000|2022-05-11 07:21:50|14.3|14.1|14.31|14.11|14.31|14.11|14.29|14.09|6
1652253720000|2022-05-11 07:22:00|14.3|14.1|14.29|14.09|14.31|14.11|14.29|14.09|10
1652253730000|2022-05-11 07:22:10|14.28|14.08|14.28|14.08|14.29|14.09|14.28|14.08|3
1652253740000|2022-05-11 07:22:20|14.27|14.07|14.25|14.05|14.27|14.07|14.25|14.05|5
1652253750000|2022-05-11 07:22:30|14.26|14.06|14.27|14.07|14.27|14.07|14.26|14.06|2
1652253760000|2022-05-11 07:22:40|14.26|14.06|14.27|14.07|14.28|14.08|14.26|14.06|6
1652253770000|2022-05-11 07:22:50|14.26|14.06|14.26|14.06|14.27|14.07|14.26|14.06|3
1652253780000|2022-05-11 07:23:00|14.25|14.05|14.24|14.04|14.25|14.05|14.24|14.04|4
1652253790000|2022-05-11 07:23:10|14.23|14.03|14.24|14.04|14.24|14.04|14.23|14.03|6
1652253800000|2022-05-11 07:23:20|14.23|14.03|14.24|14.04|14.24|14.04|14.23|14.03|4
1652253810000|2022-05-11 07:23:30|14.23|14.03|14.21|14.01|14.24|14.04|14.21|14.01|7
1652253820000|2022-05-11 07:23:40|14.2|14|14.22|14.02|14.22|14.02|14.2|14|5
1652253830000|2022-05-11 07:23:50|14.21|14.01|14.21|14.01|14.22|14.02|14.21|14.01|3
1652253840000|2022-05-11 07:24:00|14.2|14|14.21|14.01|14.21|14.01|14.2|14|2
1652253850000|2022-05-11 07:24:10|14.2|14|14.2|14|14.2|14|14.2|14|1
